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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

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
9/9/2015 16,38 16,43 +0,80% 16,19 16,75 16,46 16,43 16,49 856 572.689.800
8/9/2015 15,79 16,30 +3,23% 15,69 16,37 16,13 16,29 16,30 2.682 691.313.800
4/9/2015 16,54 15,79 -4,53% 15,79 16,59 16,08 15,79 16,48 979 471.236.700
3/9/2015 16,69 16,54 -0,36% 16,32 16,88 16,57 16,35 16,54 1.610 521.279.700
2/9/2015 16,44 16,60 +1,84% 16,31 16,66 16,51 16,59 16,60 847 259.877.800
1/9/2015 16,60 16,30 -1,81% 16,25 16,63 16,43 16,27 16,30 1.639 494.737.200
31/8/2015 16,62 16,60 0,00% 16,32 16,70 16,45 16,44 16,60 1.174 441.202.200
28/8/2015 16,86 16,60 -1,48% 16,43 16,88 16,60 16,52 16,60 2.105 809.085.500
27/8/2015 17,02 16,85 -1,46% 16,81 17,15 16,98 16,79 16,94 1.181 320.497.700
26/8/2015 17,49 17,10 -2,23% 16,84 17,65 17,09 17,03 17,18 1.942 607.513.700
25/8/2015 17,38 17,49 +1,39% 17,32 17,70 17,52 17,49 17,60 960 308.355.600
24/8/2015 16,99 17,25 -1,65% 16,65 17,50 17,10 17,24 17,25 1.129 422.308.500
21/8/2015 17,53 17,54 -0,06% 16,85 17,70 17,52 17,54 17,70 868 239.687.100
20/8/2015 17,65 17,55 -1,24% 17,50 17,75 17,65 17,55 17,76 990 348.454.800
19/8/2015 17,70 17,77 +0,28% 17,58 18,16 17,70 17,62 17,77 827 381.506.800
18/8/2015 17,42 17,72 +0,74% 17,42 17,80 17,70 17,59 17,72 1.193 494.594.800
17/8/2015 17,37 17,59 +0,51% 17,37 17,85 17,65 17,58 17,69 585 246.450.000
14/8/2015 17,50 17,50 -0,28% 17,35 17,63 17,49 17,45 17,50 707 249.172.800
13/8/2015 17,55 17,55 +0,29% 17,35 17,58 17,50 17,53 17,55 1.302 447.178.700
12/8/2015 17,14 17,50 +0,40% 17,14 17,86 17,51 17,40 17,50 660 1.264.417.300
11/8/2015 17,54 17,43 -0,29% 17,14 17,89 17,41 17,43 17,62 802 299.247.800
10/8/2015 18,05 17,48 -1,13% 17,11 18,05 17,49 17,48 17,52 1.020 290.586.400
7/8/2015 17,58 17,68 +0,57% 17,44 17,75 17,65 17,60 17,69 1.198 320.371.600
6/8/2015 17,68 17,58 -1,84% 17,25 17,99 17,56 17,33 17,58 1.401 545.533.600
5/8/2015 17,82 17,91 -0,22% 17,78 18,07 17,95 17,85 17,91 1.155 656.616.300
4/8/2015 18,12 17,95 -0,88% 17,95 18,40 18,17 17,95 18,05 958 521.170.400
3/8/2015 17,96 18,11 +0,84% 17,96 18,48 18,25 18,11 18,17 878 345.903.500
31/7/2015 17,65 17,96 +1,64% 17,62 18,15 18,01 17,94 18,07 1.823 592.944.300
30/7/2015 17,60 17,67 +0,40% 17,46 17,79 17,67 17,67 17,76 363 163.095.700
29/7/2015 17,60 17,60 -0,06% 17,52 17,80 17,68 17,59 17,80 828 335.167.500
28/7/2015 17,98 17,61 -1,07% 17,60 18,27 17,78 17,60 17,69 654 225.157.200
27/7/2015 17,93 17,80 -1,11% 17,61 18,10 17,81 17,79 17,83 980 391.559.900
24/7/2015 18,00 18,00 -0,77% 17,87 18,09 17,96 17,91 18,00 335 104.349.900
23/7/2015 18,24 18,14 -0,49% 17,88 18,62 18,20 18,14 18,17 417 125.280.000
22/7/2015 18,47 18,23 -0,55% 18,06 18,56 18,24 18,15 18,24 361 152.383.000
21/7/2015 18,50 18,33 -0,92% 18,32 18,57 18,38 18,33 18,38 187 58.290.200
20/7/2015 18,25 18,50 +1,31% 18,19 18,50 18,40 18,50 18,52 534 221.830.900
17/7/2015 18,23 18,26 -0,33% 18,02 18,40 18,19 18,14 18,26 440 156.462.600
16/7/2015 18,25 18,32 +0,66% 18,14 18,48 18,33 18,17 18,32 127 59.030.100
15/7/2015 18,00 18,20 +1,11% 17,84 18,33 18,09 18,19 18,33 629 224.209.800
14/7/2015 17,87 18,00 -0,50% 17,82 18,07 17,93 17,90 18,03 571 188.327.200
13/7/2015 18,19 18,09 -0,66% 17,86 18,38 18,06 17,91 18,09 356 125.200.200
10/7/2015 18,22 18,21 0,00% 18,01 18,38 18,17 18,17 18,21 505 184.064.800
8/7/2015 18,35 18,21 -0,92% 17,90 18,50 18,26 18,21 18,23 807 283.616.400
7/7/2015 18,43 18,38 +0,33% 18,21 18,56 18,41 18,35 18,38 507 259.104.200
6/7/2015 18,58 18,32 -1,40% 18,32 18,71 18,53 18,31 18,60 353 184.597.400
3/7/2015 18,70 18,58 -0,11% 18,42 18,77 18,58 18,58 18,66 265 733.334.900
2/7/2015 18,25 18,60 +0,87% 18,22 18,69 18,48 18,60 18,64 524 221.488.500
1/7/2015 18,24 18,44 +0,71% 17,96 18,44 18,14 18,08 18,44 290 210.872.900
30/6/2015 18,25 18,31 +0,33% 17,84 18,32 18,16 18,19 18,31 443 312.302.100
29/6/2015 18,33 18,25 +0,83% 18,00 18,34 18,14 18,13 18,25 328 177.239.200
26/6/2015 17,45 18,10 +5,17% 17,24 18,40 18,07 18,09 18,19 1.392 372.428.900
25/6/2015 17,58 17,21 -2,49% 17,21 17,65 17,28 17,21 17,54 450 304.313.300
24/6/2015 17,73 17,65 -0,68% 17,27 17,80 17,59 17,50 17,67 565 190.595.500
23/6/2015 18,05 17,77 -0,67% 17,72 18,05 17,79 17,77 17,93 260 97.692.500
22/6/2015 17,93 17,89 +0,39% 17,61 18,11 17,90 17,78 17,89 519 159.860.200
19/6/2015 18,58 17,82 -5,06% 17,82 18,58 18,02 17,82 17,90 940 432.764.600
18/6/2015 18,97 18,77 -0,85% 18,11 18,97 18,56 18,62 18,77 653 281.195.300
17/6/2015 18,80 18,93 +0,80% 18,72 18,93 18,81 18,77 18,93 222 179.691.800
16/6/2015 18,40 18,78 +2,07% 18,39 19,00 18,70 18,78 18,94 896 254.602.900
15/6/2015 18,22 18,40 +2,22% 17,99 18,61 18,41 18,40 18,43 788 458.160.600
12/6/2015 18,20 18,00 -1,10% 18,00 18,35 18,10 17,94 18,20 122 59.925.800
11/6/2015 18,27 18,20 -0,33% 18,13 18,47 18,24 18,18 18,21 289 152.159.400
10/6/2015 18,10 18,26 +0,88% 18,09 18,44 18,26 18,23 18,35 299 841.245.300
9/6/2015 17,71 18,10 +1,40% 17,71 18,26 18,06 18,10 18,22 831 890.834.200
8/6/2015 17,55 17,85 +1,71% 17,55 17,94 17,74 17,76 17,85 604 157.573.700
5/6/2015 17,89 17,55 -1,96% 17,55 17,90 17,62 17,55 17,56 123 64.869.900
3/6/2015 17,73 17,90 +0,85% 17,73 17,90 17,80 17,80 17,90 76 44.861.400
2/6/2015 17,47 17,75 +0,57% 17,46 17,80 17,64 17,75 17,80 307 138.166.400
1/6/2015 17,14 17,65 +2,02% 17,14 17,65 17,38 17,22 17,75 173 145.514.000
29/5/2015 17,47 17,30 +0,12% 17,20 17,57 17,38 17,28 17,38 260 136.463.800
28/5/2015 17,65 17,28 -1,82% 17,15 17,70 17,31 17,28 17,45 641 184.361.800
27/5/2015 17,81 17,60 -0,45% 16,77 17,81 17,46 17,57 17,60 430 120.329.800
26/5/2015 17,85 17,68 -0,56% 17,68 17,90 17,76 17,68 17,77 404 87.752.700
25/5/2015 17,91 17,78 +0,11% 17,76 17,92 17,87 17,78 17,90 70 28.247.000
22/5/2015 17,92 17,76 -0,78% 17,67 17,95 17,78 17,76 17,89 325 84.135.700
21/5/2015 17,74 17,90 +0,34% 17,61 17,90 17,81 17,63 17,90 126 65.755.700
20/5/2015 17,98 17,84 -0,89% 17,70 17,98 17,83 17,81 17,84 301 87.754.600
19/5/2015 17,78 18,00 +0,84% 17,69 18,00 17,76 17,83 18,00 306 76.745.000
18/5/2015 18,00 17,85 -0,83% 17,75 18,00 17,80 17,76 17,85 384 139.390.400
15/5/2015 17,74 18,00 +2,21% 17,50 18,00 17,81 17,70 18,00 343 348.561.400
14/5/2015 17,80 17,61 -0,28% 17,44 17,88 17,59 17,51 17,61 262 117.562.100
13/5/2015 17,86 17,66 -1,06% 17,65 18,06 17,73 17,66 17,78 445 228.588.000
12/5/2015 17,89 17,85 +0,85% 17,56 17,96 17,74 17,71 17,85 710 344.244.600
11/5/2015 17,91 17,70 -1,12% 17,61 17,97 17,81 17,70 17,71 359 185.315.500
8/5/2015 17,53 17,90 +2,58% 17,36 17,90 17,71 17,82 17,90 824 403.704.700
7/5/2015 17,51 17,45 +1,63% 17,28 17,66 17,49 17,39 17,45 891 930.241.500
6/5/2015 17,54 17,17 -1,89% 17,17 17,55 17,44 17,17 17,23 414 173.801.700
5/5/2015 17,19 17,50 +2,34% 17,19 17,50 17,44 17,34 17,50 697 289.396.000
4/5/2015 16,60 17,10 +4,46% 16,37 17,20 16,98 17,07 17,11 732 328.704.000
30/4/2015 16,80 16,37 -2,56% 16,37 16,99 16,56 16,37 16,73 663 417.835.300
29/4/2015 17,00 16,80 -1,18% 16,77 17,00 16,85 16,68 16,80 351 183.768.400
28/4/2015 16,99 17,00 +0,59% 16,60 17,00 16,76 16,83 17,00 1.103 823.628.100
27/4/2015 16,75 16,90 +0,90% 16,71 16,98 16,87 16,89 16,90 661 223.777.100
24/4/2015 17,00 16,75 -1,47% 16,50 17,00 16,54 16,75 16,85 665 1.218.900.200
23/4/2015 16,30 17,00 +1,98% 16,28 17,00 16,80 16,92 17,00 537 195.134.800
22/4/2015 16,89 16,67 -1,19% 16,67 17,00 16,88 16,67 16,90 476 364.139.300
20/4/2015 16,86 16,87 +0,12% 16,39 16,91 16,74 16,75 16,87 377 183.519.200
17/4/2015 16,63 16,85 +0,90% 16,52 16,85 16,70 16,58 16,85 240 133.780.900
16/4/2015 16,39 16,70 +1,83% 16,37 16,74 16,64 16,57 16,70 726 234.810.800
15/4/2015 16,55 16,40 0,00% 15,93 16,71 16,40 16,34 16,45 1.001 517.496.200
14/4/2015 16,44 16,40 -0,55% 16,38 16,50 16,40 16,27 16,43 376 524.462.500
13/4/2015 16,75 16,49 -0,66% 16,40 16,80 16,54 16,45 16,49 522 147.571.600
10/4/2015 16,49 16,60 +0,61% 16,35 16,60 16,49 16,33 16,60 599 209.330.900
9/4/2015 16,10 16,50 +2,48% 16,00 16,50 16,30 16,25 16,50 688 351.734.300
8/4/2015 15,75 16,10 +1,39% 15,74 16,10 15,99 15,90 16,10 1.393 374.015.100
7/4/2015 15,79 15,88 +1,79% 15,53 15,99 15,79 15,76 15,88 1.109 289.311.300
6/4/2015 15,56 15,60 +0,26% 15,53 15,99 15,80 15,53 15,60 709 259.448.200
2/4/2015 15,60 15,56 -0,19% 15,37 15,62 15,54 15,48 15,60 351 181.232.300
1/4/2015 15,85 15,59 -2,56% 15,34 15,98 15,67 15,41 15,59 997 368.484.700
31/3/2015 14,91 16,00 +5,61% 14,91 16,00 15,62 15,35 16,00 507 303.197.500
30/3/2015 14,65 15,15 +3,98% 14,62 15,35 15,00 14,97 15,15 691 214.149.200
27/3/2015 14,83 14,57 -0,14% 14,45 14,94 14,74 14,57 14,60 839 194.191.500
26/3/2015 14,75 14,59 -2,15% 14,39 15,10 14,75 14,59 15,10 868 240.380.500
25/3/2015 14,70 14,91 +1,43% 14,65 14,96 14,77 14,88 14,91 974 730.699.900
24/3/2015 15,11 14,70 -2,71% 14,44 15,11 14,56 14,55 14,87 641 547.795.400
23/3/2015 14,99 15,11 +0,80% 14,58 15,30 14,94 14,99 15,30 1.017 258.790.800
20/3/2015 14,77 14,99 +2,18% 14,23 14,99 14,74 14,40 14,99 652 246.286.400
19/3/2015 14,55 14,67 -1,01% 14,41 14,86 14,61 14,66 14,80 303 63.425.900
18/3/2015 14,50 14,82 +2,92% 14,30 14,83 14,62 14,72 14,82 577 113.054.800
17/3/2015 14,04 14,40 +3,15% 13,87 14,52 14,25 14,17 14,43 440 191.766.900
16/3/2015 14,00 13,96 -2,38% 13,52 14,00 13,77 13,70 13,96 498 149.419.800
13/3/2015 14,00 14,30 +1,20% 13,70 14,30 14,05 13,94 14,30 100 41.613.000
12/3/2015 13,88 14,13 +2,76% 13,88 14,35 14,07 14,01 14,13 119 27.730.900
11/3/2015 13,95 13,75 -1,43% 13,75 14,25 14,06 13,75 14,06 270 136.603.700
10/3/2015 13,30 13,95 +3,18% 13,19 14,29 13,53 13,95 14,20 425 171.662.000
9/3/2015 13,75 13,52 -2,03% 13,30 13,80 13,57 13,52 13,55 180 112.499.100
6/3/2015 14,00 13,80 0,00% 13,71 14,00 13,81 13,80 13,83 84 89.409.300
5/3/2015 13,97 13,80 -2,13% 13,75 14,20 13,84 13,80 13,94 209 53.857.100
4/3/2015 13,88 14,10 +0,79% 13,88 14,14 14,02 13,96 14,10 279 192.637.400
3/3/2015 13,74 13,99 +1,60% 13,74 14,16 13,99 13,96 14,15 249 925.113.200
2/3/2015 13,80 13,77 -0,29% 13,69 14,15 13,77 13,77 14,00 378 167.506.900
27/2/2015 14,26 13,81 -2,06% 13,73 14,27 13,91 13,81 14,05 141 55.784.800
26/2/2015 14,36 14,10 -0,35% 14,02 14,70 14,25 14,10 14,30 106 36.359.200
25/2/2015 13,80 14,15 0,00% 13,80 14,38 14,13 14,02 14,15 76 43.807.900
24/2/2015 14,18 14,15 -0,21% 14,08 14,24 14,15 14,07 14,15 255 334.368.300
23/2/2015 13,76 14,18 +3,05% 13,61 14,19 13,77 14,18 14,20 296 292.771.800
20/2/2015 14,26 13,76 -4,44% 13,76 14,26 14,12 13,76 13,97 467 600.477.900
19/2/2015 14,14 14,40 0,00% 14,14 14,40 14,33 14,31 14,40 64 47.872.400
18/2/2015 14,30 14,40 +0,35% 14,30 14,40 14,38 14,15 14,40 104 39.987.300
13/2/2015 14,47 14,35 +0,35% 14,20 14,50 14,40 14,30 14,50 117 81.542.700
12/2/2015 14,51 14,30 +1,42% 14,23 14,51 14,36 14,22 14,30 51 18.380.800
11/2/2015 14,19 14,10 -0,07% 14,09 14,22 14,10 14,10 14,21 30 15.660.200
10/2/2015 14,40 14,11 -2,01% 14,11 14,40 14,33 14,11 14,39 61 317.745.800
9/2/2015 14,17 14,40 +2,20% 14,04 14,51 14,34 14,09 14,40 123 45.467.200
6/2/2015 14,54 14,09 -4,34% 14,01 14,71 14,38 14,09 14,40 429 611.854.500
5/2/2015 14,41 14,73 +2,79% 14,30 14,90 14,45 14,40 14,73 627 191.612.600
4/2/2015 14,50 14,33 -1,17% 14,25 14,97 14,44 14,33 14,47 502 151.657.000
3/2/2015 14,31 14,50 +1,12% 14,09 15,38 14,57 14,50 15,10 487 212.003.900
2/2/2015 13,85 14,34 +3,54% 13,32 14,81 14,19 14,34 14,80 319 159.598.600
30/1/2015 14,00 13,85 -1,42% 13,71 14,01 13,83 13,85 13,96 419 176.349.200
29/1/2015 13,82 14,05 +2,18% 13,58 14,19 13,96 13,86 14,05 384 165.385.400
28/1/2015 14,33 13,75 -4,11% 13,65 14,33 13,95 13,75 13,89 296 96.551.900
27/1/2015 13,77 14,34 +4,60% 13,60 14,89 14,20 14,28 14,34 637 218.782.200
26/1/2015 13,83 13,71 -0,87% 13,50 13,97 13,65 13,70 13,92 424 102.564.800
23/1/2015 13,60 13,83 +0,36% 13,60 13,83 13,71 13,71 13,83 652 163.762.900
22/1/2015 13,57 13,78 +2,07% 13,40 13,78 13,52 13,50 13,78 833 173.497.300
21/1/2015 14,06 13,50 -3,50% 13,00 14,07 13,41 13,50 13,79 729 719.673.000
20/1/2015 14,61 13,99 -5,47% 13,75 14,75 14,25 13,96 13,99 771 463.367.400
19/1/2015 14,25 14,80 +3,86% 14,25 14,80 14,56 14,43 14,80 267 194.455.200
16/1/2015 14,65 14,25 -2,46% 13,95 14,65 14,18 14,25 14,29 155 100.021.700
15/1/2015 14,68 14,61 +0,62% 14,43 14,80 14,65 14,61 14,65 109 52.452.400
14/1/2015 14,53 14,52 +0,07% 14,40 14,58 14,49 14,52 14,61 85 71.180.700
13/1/2015 14,99 14,51 -0,62% 14,49 14,99 14,57 14,51 14,65 223 106.842.600
12/1/2015 14,75 14,60 -1,02% 14,51 14,89 14,70 14,55 14,60 375 228.776.300
9/1/2015 14,86 14,75 -0,34% 14,75 14,86 14,77 14,75 14,85 119 97.366.500
8/1/2015 15,02 14,80 -1,33% 14,67 15,04 14,84 14,76 14,94 407 249.009.800
7/1/2015 15,16 15,00 -0,73% 14,90 15,53 15,16 14,98 15,00 284 118.406.000
6/1/2015 15,24 15,11 -1,44% 15,11 15,42 15,21 15,11 15,31 158 82.764.000
5/1/2015 15,89 15,33 -4,19% 15,33 15,94 15,63 15,33 15,50 385 135.992.200
2/1/2015 16,00 16,00 -1,72% 15,75 16,17 15,95 15,97 16,01 317 185.390.300
30/12/2014 15,65 16,28 +3,04% 15,47 16,28 16,05 15,90 16,28 457 397.288.700
29/12/2014 15,55 15,80 +2,20% 15,39 16,00 15,62 15,80 15,85 551 161.534.100
26/12/2014 15,42 15,46 +1,05% 15,33 15,58 15,44 15,41 15,46 62 27.641.300
23/12/2014 15,52 15,30 -1,29% 15,30 15,90 15,42 15,30 15,75 112 74.202.300
22/12/2014 15,59 15,50 -0,64% 15,50 15,67 15,56 15,49 15,67 33 58.051.000
19/12/2014 15,61 15,60 -0,95% 15,31 15,69 15,57 15,60 15,65 419 233.984.100
18/12/2014 15,76 15,75 +0,64% 15,54 15,80 15,78 15,75 15,77 73 691.432.900
17/12/2014 15,61 15,65 +0,32% 15,38 15,65 15,56 15,54 15,65 140 215.551.100
16/12/2014 15,44 15,60 0,00% 15,40 15,67 15,59 15,60 15,64 334 616.738.100
15/12/2014 15,69 15,60 -0,57% 15,40 15,80 15,65 15,40 15,62 455 194.331.900
12/12/2014 15,84 15,69 -1,32% 15,32 15,95 15,82 15,69 15,83 365 734.723.100
11/12/2014 16,00 15,90 -0,63% 15,84 16,00 15,94 15,84 15,90 99 110.784.300
10/12/2014 15,99 16,00 0,00% 15,83 16,11 15,99 15,91 16,00 111 864.491.800
9/12/2014 16,05 16,00 +0,76% 15,76 16,20 16,02 15,97 16,16 341 129.354.500
8/12/2014 15,90 15,88 +0,25% 15,75 16,14 15,87 15,88 16,08 182 163.650.600
5/12/2014 15,96 15,84 0,00% 15,84 16,07 15,89 15,84 15,99 168 103.129.600
4/12/2014 15,84 15,84 0,00% 15,84 16,10 15,92 15,84 16,00 600 786.076.500
3/12/2014 16,05 15,84 -1,55% 15,84 16,05 15,88 15,84 16,03 268 86.882.500
2/12/2014 15,94 16,09 +1,26% 15,80 16,09 15,85 15,92 16,09 101 394.735.200
1/12/2014 15,95 15,89 -0,38% 15,84 16,18 15,86 15,82 15,94 138 407.061.300
28/11/2014 15,81 15,95 +0,95% 15,72 16,15 15,89 15,91 16,15 383 297.031.500
27/11/2014 15,65 15,80 +0,96% 15,54 15,91 15,79 15,75 15,80 333 135.695.000
26/11/2014 15,29 15,65 +2,96% 15,11 15,65 15,24 15,30 15,65 582 715.822.900
25/11/2014 15,39 15,20 -0,65% 15,00 15,40 15,22 15,18 15,20 342 230.716.800
24/11/2014 15,73 15,30 -1,99% 15,30 15,75 15,47 15,30 15,46 441 89.752.600
21/11/2014 15,50 15,61 +0,32% 15,48 15,67 15,57 15,49 15,67 205 108.402.800
19/11/2014 15,25 15,56 +1,70% 15,25 15,67 15,52 15,56 15,59 293 193.629.700
18/11/2014 15,13 15,30 +1,19% 15,04 15,59 15,38 15,24 15,30 842 342.118.000
17/11/2014 15,25 15,12 -0,20% 14,93 15,33 15,18 15,12 15,33 254 96.697.500
14/11/2014 14,91 15,15 +1,00% 14,62 15,15 14,85 15,15 15,18 227 134.541.500
13/11/2014 15,30 15,00 -3,23% 15,00 15,55 15,26 15,00 15,55 481 184.557.700
12/11/2014 15,49 15,50 +0,39% 15,07 15,50 15,27 15,30 15,52 244 92.248.600
11/11/2014 15,28 15,44 +0,26% 15,09 15,45 15,28 15,20 15,45 104 33.773.800
10/11/2014 15,19 15,40 +1,32% 15,13 15,48 15,33 15,40 15,48 361 172.200.500
7/11/2014 15,60 15,20 -4,70% 15,12 15,60 15,29 15,20 15,35 277 61.327.600
6/11/2014 16,00 15,95 -0,31% 15,65 16,18 16,02 15,95 16,10 427 284.471.200
5/11/2014 16,41 16,00 -2,62% 15,81 16,49 16,05 15,98 16,10 557 245.531.800
4/11/2014 16,00 16,43 +2,05% 15,97 16,60 16,25 16,43 16,60 1.706 1.097.467.000
3/11/2014 16,14 16,10 -2,01% 15,72 16,30 16,05 16,10 16,31 797 215.080.700
31/10/2014 15,48 16,43 +9,53% 15,26 16,43 15,81 16,38 16,43 1.968 681.636.400
30/10/2014 14,06 15,00 +7,91% 13,88 15,00 14,53 14,80 15,90 876 404.401.000
29/10/2014 13,98 13,90 -0,71% 13,35 14,02 13,86 13,90 13,99 1.091 2.088.095.700
28/10/2014 13,68 14,00 +3,70% 13,50 14,00 13,75 13,80 14,00 1.595 340.478.600
27/10/2014 12,90 13,50 0,00% 12,80 13,50 13,07 13,32 13,50 207 229.036.600
24/10/2014 13,65 13,50 0,00% 13,50 13,83 13,67 13,48 13,62 434 319.760.700
23/10/2014 13,80 13,50 -1,75% 13,43 14,09 13,61 13,50 13,53 623 247.359.800
22/10/2014 13,48 13,74 +2,54% 13,35 13,74 13,49 13,45 13,74 349 150.454.400
21/10/2014 13,99 13,40 -5,63% 13,34 14,15 13,54 13,40 13,41 1.477 582.448.300
20/10/2014 14,74 14,20 -5,71% 13,95 14,83 14,21 13,94 14,20 1.673 543.850.600
17/10/2014 14,79 15,06 +4,08% 14,55 15,70 15,21 15,02 15,06 3.221 2.226.118.800
16/10/2014 14,46 14,47 -1,03% 14,24 14,99 14,49 14,47 14,60 854 356.536.100
15/10/2014 14,48 14,62 -0,20% 14,46 14,82 14,64 14,62 14,78 527 137.772.900
14/10/2014 14,50 14,65 +2,38% 14,14 14,70 14,55 14,48 14,65 770 189.206.800
13/10/2014 14,39 14,31 -0,63% 14,06 14,65 14,28 14,31 14,50 703 544.389.800
10/10/2014 14,00 14,40 +2,06% 13,97 14,72 14,35 14,38 14,40 780 169.799.100
9/10/2014 14,09 14,11 +0,71% 13,95 14,22 14,03 14,10 14,11 997 273.747.500
8/10/2014 14,37 14,01 -2,10% 13,83 14,39 14,02 14,01 14,07 954 417.832.900
7/10/2014 14,73 14,31 -1,31% 14,10 14,73 14,40 14,17 14,31 642 241.267.100
6/10/2014 13,91 14,50 +5,07% 13,91 14,64 14,30 14,50 14,53 751 489.987.600
3/10/2014 13,99 13,80 -0,86% 13,65 14,02 13,83 13,75 13,80 810 742.210.900
2/10/2014 14,00 13,92 -0,57% 13,84 14,24 13,99 13,92 14,00 494 110.670.500
1/10/2014 14,15 14,00 -1,06% 13,89 14,15 13,99 13,99 14,17 371 1.022.910.100
30/9/2014 14,00 14,15 +2,17% 13,76 14,28 13,97 14,01 14,15 463 595.224.300
29/9/2014 14,07 13,85 -1,91% 13,75 14,07 13,87 13,85 13,90 292 105.692.000
26/9/2014 14,35 14,12 -3,09% 14,07 14,53 14,31 14,12 14,25 376 539.428.200
25/9/2014 14,84 14,57 -1,22% 14,40 14,89 14,59 14,55 14,59 212 1.571.410.900
24/9/2014 14,42 14,75 +2,01% 14,42 14,79 14,66 14,67 14,75 830 362.343.000
23/9/2014 14,89 14,46 -1,30% 14,41 14,89 14,59 14,46 14,50 440 209.810.900
22/9/2014 14,79 14,65 -0,95% 14,60 14,80 14,69 14,64 14,65 607 214.794.500
19/9/2014 14,40 14,79 +3,79% 14,35 14,91 14,70 14,72 14,79 668 319.974.700
18/9/2014 14,14 14,25 -0,07% 14,14 14,30 14,23 14,25 14,33 547 361.866.600
17/9/2014 14,42 14,26 -0,97% 14,17 14,47 14,33 14,26 14,42 788 634.969.700
16/9/2014 14,82 14,40 -3,03% 14,36 14,91 14,50 14,40 14,50 810 272.022.800
15/9/2014 14,75 14,85 +0,47% 14,70 14,88 14,80 14,80 14,87 290 128.251.300
12/9/2014 15,25 14,78 -2,70% 14,40 15,25 14,92 14,60 14,85 560 1.056.095.800
11/9/2014 15,47 15,19 -1,30% 15,19 15,47 15,30 15,18 15,19 333 133.443.500
10/9/2014 15,30 15,39 -0,39% 15,25 15,41 15,31 15,35 15,39 199 134.812.000
9/9/2014 15,21 15,45 +1,31% 15,08 15,45 15,19 15,28 15,45 756 401.961.500
8/9/2014 15,33 15,25 -1,29% 15,22 15,37 15,28 15,25 15,28 569 368.718.700
5/9/2014 15,36 15,45 +0,32% 15,21 15,45 15,33 15,35 15,45 460 568.438.400
4/9/2014 15,80 15,40 -2,72% 15,40 15,80 15,57 15,40 15,45 349 242.829.700
3/9/2014 15,89 15,83 -0,38% 15,74 15,95 15,86 15,83 15,90 293 986.599.500
2/9/2014 15,90 15,89 -0,69% 15,87 15,98 15,92 15,89 15,90 889 273.911.100
1/9/2014 15,86 16,00 +0,06% 15,85 16,00 15,97 15,94 16,00 325 110.513.700
29/8/2014 15,54 15,99 +1,85% 15,50 16,00 15,68 15,82 15,99 612 617.522.200
28/8/2014 15,25 15,70 +2,28% 15,25 15,70 15,47 15,54 15,70 671 571.810.900
27/8/2014 15,15 15,35 +0,52% 15,15 15,43 15,33 15,35 15,40 312 174.178.100
26/8/2014 15,26 15,27 -0,46% 15,25 15,48 15,34 15,27 15,29 628 313.757.800
25/8/2014 15,54 15,34 -1,67% 15,30 15,63 15,37 15,34 15,45 480 415.823.500
22/8/2014 15,40 15,60 +0,65% 15,37 15,65 15,53 15,45 15,60 253 311.860.300
21/8/2014 15,21 15,50 +1,64% 15,10 15,50 15,33 15,50 15,54 600 925.591.500
20/8/2014 15,26 15,25 +0,13% 15,21 15,51 15,42 15,24 15,25 1.772 1.239.477.600
19/8/2014 15,20 15,23 -0,33% 14,98 15,23 15,10 15,23 15,26 375 134.304.400
18/8/2014 15,23 15,28 +0,53% 15,08 15,30 15,21 15,20 15,28 238 167.485.700
15/8/2014 15,22 15,20 +1,67% 14,90 15,27 15,14 15,20 15,23 446 126.894.500
14/8/2014 14,92 14,95 +0,40% 14,72 15,03 14,90 14,90 14,95 334 138.583.600
13/8/2014 14,92 14,89 +1,43% 14,61 14,92 14,75 14,85 14,89 425 188.315.800
12/8/2014 14,29 14,68 +2,66% 14,23 14,94 14,50 14,67 14,68 1.605 1.505.924.100
11/8/2014 14,42 14,30 0,00% 14,12 14,42 14,24 14,30 14,33 1.292 431.192.600
8/8/2014 14,39 14,30 -1,17% 14,27 14,64 14,39 14,29 14,30 974 346.555.600
7/8/2014 14,36 14,47 +0,98% 14,27 14,47 14,35 14,40 14,47 619 224.828.700
6/8/2014 14,80 14,33 -3,11% 14,33 14,80 14,46 14,33 14,35 1.151 932.954.200
5/8/2014 14,99 14,79 -1,40% 14,64 15,06 14,77 14,76 14,79 1.545 773.794.000
4/8/2014 15,21 15,00 +0,07% 14,96 15,28 15,07 14,96 15,00 850 1.689.545.300
1/8/2014 14,94 14,99 +0,47% 14,83 15,15 14,97 14,98 15,00 1.429 1.312.266.600
31/7/2014 16,29 14,92 -8,97% 14,87 16,36 15,25 14,91 14,93 1.632 1.781.764.900
30/7/2014 16,73 16,39 -0,43% 16,29 16,73 16,36 16,34 16,39 308 330.403.200
29/7/2014 16,66 16,46 -0,84% 16,37 16,68 16,48 16,41 16,46 523 830.959.200
28/7/2014 16,80 16,60 -1,13% 16,59 16,85 16,68 16,59 16,60 333 205.046.600
25/7/2014 16,69 16,79 +1,45% 16,69 17,02 16,87 16,78 16,79 665 360.406.800
24/7/2014 16,62 16,55 -0,84% 16,55 16,71 16,63 16,55 16,60 689 227.006.200
23/7/2014 16,44 16,69 +0,85% 16,40 16,69 16,54 16,55 16,69 468 293.285.500
22/7/2014 16,58 16,55 +0,24% 16,33 16,58 16,48 16,51 16,55 325 148.334.400
21/7/2014 16,57 16,51 +0,06% 16,32 16,60 16,43 16,32 16,51 769 387.556.400
18/7/2014 16,64 16,50 -0,96% 16,50 16,80 16,58 16,50 16,59 478 268.173.100
17/7/2014 16,58 16,66 +0,36% 16,48 16,72 16,61 16,53 16,66 773 320.712.500
16/7/2014 16,50 16,60 +0,67% 16,45 17,00 16,60 16,50 16,60 1.094 703.146.400
15/7/2014 16,90 16,49 +3,06% 16,47 16,95 16,60 16,47 16,49 1.487 1.789.309.100
14/7/2014 16,16 16,00 -0,62% 15,86 16,25 15,98 15,89 16,00 735 297.058.800
11/7/2014 16,30 16,10 -0,92% 16,05 16,41 16,15 16,09 16,19 272 174.334.700
10/7/2014 16,34 16,25 0,00% 16,17 16,37 16,25 16,22 16,25 374 427.538.800
8/7/2014 16,25 16,25 +0,31% 16,17 16,51 16,26 16,21 16,25 687 545.088.700
7/7/2014 16,29 16,20 -0,61% 16,13 16,30 16,19 16,15 16,20 426 270.474.100
4/7/2014 16,26 16,30 0,00% 16,20 16,33 16,27 16,25 16,30 97 49.634.600
3/7/2014 16,40 16,30 -0,24% 16,05 16,40 16,18 16,30 16,50 905 374.808.600
2/7/2014 16,66 16,34 -0,97% 16,22 16,66 16,41 16,33 16,34 785 586.190.000
1/7/2014 16,75 16,50 -1,79% 16,36 16,86 16,49 16,40 16,50 541 1.038.438.600
30/6/2014 16,90 16,80 -0,88% 16,61 16,90 16,75 16,72 16,80 740 683.238.300
27/6/2014 16,95 16,95 -0,29% 16,84 17,00 16,92 16,85 16,95 299 223.471.800
26/6/2014 16,99 17,00 +0,29% 16,91 17,04 16,99 16,91 17,00 292 415.960.700
25/6/2014 17,04 16,95 -0,29% 16,91 17,05 16,98 16,93 16,95 460 204.812.500
24/6/2014 17,09 17,00 -0,41% 16,92 17,18 17,03 16,96 17,00 1.015 537.072.400
23/6/2014 17,14 17,07 -0,18% 16,96 17,14 17,02 16,95 17,07 192 98.568.800
20/6/2014 17,05 17,10 +0,23% 16,97 17,20 17,08 17,10 17,19 896 410.585.400
18/6/2014 16,82 17,06 +1,19% 16,72 17,11 16,95 17,06 17,10 497 317.913.800
17/6/2014 16,76 16,86 +0,36% 16,69 16,92 16,83 16,78 16,87 261 191.580.900
16/6/2014 16,71 16,80 +0,60% 16,64 16,95 16,82 16,79 16,82 1.061 491.331.500
13/6/2014 16,73 16,70 +0,06% 16,35 16,74 16,60 16,56 16,70 1.115 661.509.600
11/6/2014 16,75 16,69 -0,06% 16,59 16,82 16,68 16,62 16,69 385 133.469.200
10/6/2014 16,74 16,70 -0,30% 16,61 16,85 16,71 16,70 16,71 474 350.897.700
9/6/2014 16,99 16,75 -1,47% 16,67 17,00 16,81 16,70 16,79 507 449.290.300
6/6/2014 16,94 17,00 +0,89% 16,82 17,04 16,91 16,85 17,00 382 210.279.500
5/6/2014 16,84 16,85 -0,24% 16,84 16,95 16,87 16,85 16,89 446 147.180.700
4/6/2014 17,03 16,89 -0,53% 16,84 17,09 16,95 16,89 16,90 735 291.793.100
3/6/2014 16,82 16,98 +0,41% 16,82 17,08 16,97 16,94 16,98 452 274.856.200
2/6/2014 17,15 16,91 -1,23% 16,88 17,15 16,99 16,91 16,97 679 628.971.400
30/5/2014 16,90 17,12 +1,00% 16,80 17,12 16,96 16,95 17,12 599 494.993.100
29/5/2014 16,89 16,95 +0,30% 16,88 17,10 16,99 16,93 16,95 640 459.129.800
28/5/2014 16,89 16,90 +0,18% 16,78 16,99 16,91 16,90 16,92 282 199.756.200
27/5/2014 16,94 16,87 -0,30% 16,74 16,94 16,83 16,79 16,87 307 94.938.800
26/5/2014 16,97 16,92 -0,29% 16,80 16,97 16,87 16,88 16,92 140 110.545.700
23/5/2014 16,71 16,97 +1,56% 16,53 17,04 16,86 16,92 16,97 1.199 1.869.118.200
22/5/2014 16,23 16,71 +3,34% 16,21 16,71 16,54 16,57 16,71 743 512.913.800
21/5/2014 16,44 16,17 -1,10% 16,17 16,45 16,23 16,16 16,17 295 234.720.600
20/5/2014 16,60 16,35 -1,45% 16,35 16,70 16,51 16,35 16,43 875 709.231.000
19/5/2014 16,59 16,59 +0,67% 16,23 16,72 16,47 16,36 16,59 745 389.086.000
16/5/2014 16,20 16,48 +1,79% 16,05 16,55 16,26 16,45 16,48 562 1.831.965.700
15/5/2014 16,22 16,19 +0,56% 16,01 16,22 16,10 16,04 16,19 475 206.676.100
14/5/2014 16,00 16,10 -0,25% 16,00 16,44 16,21 16,07 16,10 409 679.002.800
13/5/2014 15,86 16,14 +2,80% 15,75 16,44 15,82 16,13 16,14 769 1.919.488.400
12/5/2014 15,69 15,70 +0,32% 15,57 15,98 15,79 15,68 15,70 598 2.311.139.700
9/5/2014 15,69 15,65 +0,64% 15,38 15,76 15,59 15,65 15,66 1.666 1.989.795.500
8/5/2014 15,57 15,55 -0,13% 15,32 15,60 15,41 15,43 15,55 1.106 548.356.700
7/5/2014 15,41 15,57 +1,63% 15,22 15,57 15,35 15,57 15,58 547 359.255.600
6/5/2014 15,26 15,32 +0,33% 15,11 15,50 15,34 15,32 15,37 677 302.153.900
5/5/2014 15,30 15,27 +2,07% 15,00 15,32 15,19 15,22 15,27 413 203.592.400
2/5/2014 14,96 14,96 0,00% 14,93 15,14 15,00 14,95 14,96 876 371.176.100
30/4/2014 14,95 14,96 +0,07% 14,90 15,13 14,95 14,96 15,00 533 341.169.900
29/4/2014 15,10 14,95 -4,90% 14,95 15,15 15,00 14,95 15,02 291 222.005.700
28/4/2014 15,71 15,72 +1,55% 15,51 15,91 15,70 15,72 15,75 1.075 899.867.200
25/4/2014 15,40 15,48 +0,52% 14,87 15,68 15,17 15,40 15,49 1.376 1.092.535.100
24/4/2014 16,50 15,40 -6,95% 15,23 16,55 15,61 15,40 15,41 2.243 996.147.800
23/4/2014 16,82 16,55 -2,36% 16,55 16,90 16,68 16,54 16,55 652 293.501.000
22/4/2014 17,07 16,95 -0,53% 16,76 17,07 16,87 16,87 16,96 324 244.669.100
17/4/2014 17,33 17,04 -1,67% 16,85 17,33 17,02 17,04 17,15 903 509.821.600
16/4/2014 17,22 17,33 +2,61% 17,15 17,61 17,32 17,25 17,33 2.374 1.229.871.600
15/4/2014 16,87 16,89 +0,24% 16,61 16,95 16,72 16,81 16,89 648 1.016.779.000
14/4/2014 17,17 16,85 -1,46% 16,76 17,33 16,95 16,82 16,85 1.440 1.576.006.700
11/4/2014 18,65 17,10 -8,31% 17,10 18,65 17,65 17,03 17,10 1.516 1.386.412.700
10/4/2014 18,64 18,65 +0,27% 18,32 18,65 18,46 18,65 18,80 864 694.669.300
9/4/2014 18,63 18,60 +0,27% 18,53 18,70 18,56 18,55 18,60 189 396.864.200
8/4/2014 18,79 18,55 -0,96% 18,55 18,84 18,71 18,55 18,79 426 408.760.900
7/4/2014 19,00 18,73 -1,37% 18,63 19,00 18,89 18,73 18,80 360 906.771.900
4/4/2014 18,94 18,99 +0,69% 18,72 19,00 18,86 18,98 18,99 460 395.864.200
3/4/2014 19,18 18,86 -1,26% 18,85 19,18 18,93 18,85 18,86 513 214.542.100
2/4/2014 19,10 19,10 -0,78% 18,99 19,20 19,06 19,05 19,10 366 936.801.900
1/4/2014 19,25 19,25 -0,16% 18,83 19,28 18,99 18,88 19,40 760 841.625.300
31/3/2014 19,47 19,28 +0,42% 19,07 19,47 19,20 19,20 19,28 660 576.544.800
28/3/2014 19,09 19,20 +1,11% 19,03 19,30 19,18 19,20 19,25 423 575.740.200
27/3/2014 18,73 18,99 +1,39% 18,73 19,27 18,97 18,98 18,99 1.029 427.942.900
26/3/2014 18,87 18,73 -0,37% 18,63 18,91 18,77 18,73 18,78 1.039 686.476.300
25/3/2014 18,63 18,80 +0,86% 18,63 19,07 18,82 18,77 18,80 1.159 960.524.500
24/3/2014 19,09 18,64 -1,89% 18,51 19,09 18,72 18,64 18,78 842 417.329.900
21/3/2014 18,97 19,00 0,00% 18,95 19,08 18,99 18,95 19,04 732 271.430.300
20/3/2014 19,14 19,00 -0,52% 18,93 19,14 19,00 19,00 19,10 222 744.474.400
19/3/2014 19,30 19,10 -0,31% 19,00 19,30 19,13 19,10 19,14 588 274.899.100
18/3/2014 19,23 19,16 -0,88% 19,08 19,40 19,20 19,16 19,20 498 165.566.200
17/3/2014 19,37 19,33 -0,21% 19,19 19,50 19,40 19,32 19,33 841 264.497.000
14/3/2014 18,89 19,37 +1,95% 18,83 19,53 19,12 19,37 19,40 949 1.013.848.400
13/3/2014 19,20 19,00 -0,58% 18,90 19,20 19,03 19,00 19,12 878 906.463.900
12/3/2014 19,40 19,11 -0,98% 19,11 19,54 19,20 19,10 19,11 815 781.489.300
11/3/2014 19,14 19,30 +0,84% 19,00 19,57 19,14 19,30 19,40 544 978.303.200
10/3/2014 19,65 19,14 -2,20% 19,11 19,65 19,16 19,12 19,14 836 1.169.439.400
7/3/2014 19,69 19,57 -1,41% 19,52 19,83 19,62 19,57 19,62 399 265.747.900
6/3/2014 20,00 19,85 -0,25% 19,46 20,11 19,73 19,85 19,89 1.206 1.278.977.200
5/3/2014 20,30 19,90 -0,50% 19,77 20,30 19,90 19,87 19,93 367 335.524.400
28/2/2014 19,80 20,00 +0,96% 19,49 20,00 19,70 19,80 20,00 1.310 704.016.700
27/2/2014 19,75 19,81 +0,05% 19,67 19,90 19,75 19,81 19,91 1.717 1.128.916.800
26/2/2014 19,60 19,80 +0,51% 19,37 19,97 19,70 19,80 19,81 1.446 821.264.600
25/2/2014 19,24 19,70 +3,41% 19,10 19,75 19,35 19,70 19,71 1.440 629.960.700
24/2/2014 18,74 19,05 +1,71% 18,74 19,25 19,10 19,04 19,05 1.323 969.256.500
21/2/2014 18,33 18,73 +2,63% 18,15 18,73 18,43 18,73 18,76 1.146 482.353.500
20/2/2014 18,38 18,25 -1,35% 18,20 18,53 18,33 18,18 18,34 1.768 656.003.300
19/2/2014 18,40 18,50 +0,22% 18,32 18,60 18,46 18,42 18,54 809 360.719.600
18/2/2014 18,78 18,46 -2,28% 18,46 18,78 18,57 18,46 18,58 1.564 920.545.600
17/2/2014 18,78 18,89 +0,59% 18,57 18,89 18,72 18,61 18,89 391 189.260.800
14/2/2014 18,63 18,78 +0,64% 18,56 18,90 18,69 18,65 18,78 812 641.038.900
13/2/2014 18,06 18,66 +3,96% 18,06 18,90 18,37 18,66 18,67 2.366 5.076.380.100
12/2/2014 18,02 17,95 -0,77% 17,94 18,13 18,03 17,93 17,95 624 394.359.200
11/2/2014 18,03 18,09 -0,33% 17,98 18,35 18,07 18,06 18,11 734 369.272.000
10/2/2014 18,20 18,15 +0,28% 18,11 18,59 18,27 18,15 18,24 1.072 889.857.400
7/2/2014 18,05 18,10 +0,56% 17,99 18,15 18,08 18,03 18,10 562 256.922.400
6/2/2014 17,90 18,00 +0,84% 17,64 18,11 17,90 17,97 18,07 639 492.974.900
5/2/2014 18,03 17,85 -1,00% 17,61 18,09 17,87 17,85 17,86 906 464.607.000
4/2/2014 17,89 18,03 +1,46% 17,76 18,11 17,95 18,03 18,04 678 366.863.100
3/2/2014 18,44 17,77 -3,69% 17,77 18,44 18,12 17,77 17,89 1.051 558.313.000
31/1/2014 18,47 18,45 +0,05% 18,40 18,72 18,57 18,45 18,50 1.667 610.302.200
30/1/2014 18,54 18,44 +0,05% 18,25 18,85 18,59 18,33 18,46 1.269 1.102.698.400
29/1/2014 18,36 18,43 +0,66% 18,02 18,50 18,24 18,16 18,43 863 410.478.100
28/1/2014 18,66 18,31 -1,08% 18,31 18,66 18,48 18,31 18,41 436 587.979.000
27/1/2014 19,01 18,51 -1,54% 18,51 19,01 18,71 18,50 18,52 381 147.291.600
24/1/2014 18,96 18,80 0,00% 18,48 19,00 18,71 18,80 18,91 392 148.399.600
23/1/2014 18,91 18,80 -0,53% 18,80 18,99 18,87 18,79 18,80 773 531.954.800
22/1/2014 19,15 18,90 -0,26% 18,83 19,23 19,00 18,90 19,01 599 299.934.000
21/1/2014 18,82 18,95 +0,91% 18,66 18,96 18,85 18,84 18,95 954 363.675.200
20/1/2014 18,87 18,78 -1,16% 18,69 19,25 18,86 18,78 19,02 510 217.569.500
17/1/2014 18,90 19,00 0,00% 18,82 19,03 18,91 18,88 19,01 550 330.500.600
16/1/2014 19,28 19,00 -0,63% 18,85 19,31 18,99 19,00 19,03 487 368.856.300
15/1/2014 19,22 19,12 -0,93% 19,07 19,26 19,15 19,12 19,25 425 335.358.300
14/1/2014 18,74 19,30 +2,44% 18,74 19,30 19,06 19,05 19,30 646 475.220.800
13/1/2014 18,70 18,84 +1,29% 18,52 18,95 18,64 18,83 18,84 1.447 1.892.122.400
10/1/2014 18,56 18,60 +0,22% 18,14 18,62 18,48 18,50 18,60 964 855.299.200
9/1/2014 18,79 18,56 -1,33% 18,42 18,79 18,64 18,56 18,63 474 254.449.400
8/1/2014 18,64 18,81 +1,13% 18,51 18,81 18,61 18,57 18,81 702 1.120.146.600
7/1/2014 18,61 18,60 0,00% 18,43 18,80 18,59 18,53 18,65 1.113 1.094.630.500
6/1/2014 18,66 18,60 +1,09% 18,43 19,23 18,69 18,47 18,61 1.294 2.814.974.300
3/1/2014 18,44 18,40 0,00% 18,17 18,45 18,32 18,28 18,40 475 194.080.400
2/1/2014 18,41 18,40 0,00% 18,00 18,44 18,33 18,19 18,40 462 448.945.800
30/12/2013 18,30 18,40 +0,55% 18,22 18,40 18,35 18,33 18,40 339 367.124.100
27/12/2013 18,60 18,30 -0,54% 18,30 18,60 18,39 18,30 18,41 466 579.128.800
26/12/2013 18,41 18,40 0,00% 18,35 18,48 18,40 18,36 18,46 734 713.403.600
23/12/2013 18,70 18,40 -1,60% 18,28 19,42 18,54 18,37 18,40 829 1.793.152.100
20/12/2013 18,77 18,70 -0,27% 18,40 18,78 18,56 18,52 18,71 936 592.661.200
19/12/2013 19,02 18,75 -0,69% 18,50 19,10 18,70 18,61 18,75 1.038 586.785.400
18/12/2013 18,87 18,88 +0,75% 18,63 18,88 18,75 18,61 18,88 627 469.860.300
17/12/2013 18,84 18,74 -0,58% 18,70 18,90 18,79 18,70 18,75 585 222.704.800
16/12/2013 19,10 18,85 -0,79% 18,61 19,19 18,96 18,74 18,85 975 637.930.900
13/12/2013 18,91 19,00 +0,48% 18,91 19,25 19,07 18,99 19,06 952 539.331.400
12/12/2013 19,20 18,91 -1,97% 18,84 19,20 18,99 18,91 19,00 937 477.615.000
11/12/2013 19,59 19,29 -1,33% 19,27 19,59 19,35 19,26 19,29 755 392.096.200
10/12/2013 19,49 19,55 -0,76% 19,30 19,62 19,43 19,55 19,58 555 168.130.000
9/12/2013 19,91 19,70 -1,25% 19,31 19,92 19,55 19,63 19,70 580 315.291.300
6/12/2013 19,95 19,95 +0,10% 19,72 19,95 19,87 19,89 19,95 310 136.124.400
5/12/2013 19,95 19,93 +0,35% 19,70 19,96 19,87 19,75 19,93 644 253.447.400
4/12/2013 20,09 19,86 +0,05% 19,78 20,09 19,91 19,76 19,86 519 423.172.300
3/12/2013 19,65 19,85 +1,53% 19,57 20,06 19,94 19,85 19,86 979 720.822.800
2/12/2013 19,51 19,55 0,00% 19,49 19,98 19,70 19,55 19,70 931 313.975.500
29/11/2013 19,69 19,55 -0,51% 19,22 19,83 19,47 19,50 19,55 1.110 941.843.800
28/11/2013 19,90 19,65 -0,76% 19,52 19,91 19,68 19,54 19,65 377 159.068.500
27/11/2013 20,05 19,80 -1,74% 19,73 20,46 20,08 19,77 19,94 552 452.824.800
26/11/2013 20,31 20,15 -0,74% 20,15 20,53 20,34 20,10 20,26 282 817.450.700
25/11/2013 20,08 20,30 +1,50% 20,04 20,30 20,19 20,12 20,30 998 386.685.600
22/11/2013 19,58 20,00 +1,78% 19,58 20,09 19,86 19,89 20,05 1.163 910.121.900
21/11/2013 19,18 19,65 +2,34% 19,10 19,79 19,46 19,53 19,65 1.487 865.581.100
19/11/2013 19,35 19,20 -0,47% 18,99 19,54 19,27 19,20 19,50 1.092 541.752.300
18/11/2013 18,94 19,29 +1,53% 18,91 20,00 19,08 19,10 19,29 1.372 1.231.005.000
14/11/2013 17,63 19,00 +8,94% 17,56 19,10 18,76 19,00 19,10 2.215 1.657.303.900
13/11/2013 17,50 17,44 -0,91% 17,24 17,72 17,45 17,44 17,57 1.156 934.349.700
12/11/2013 16,99 17,60 +2,92% 16,99 17,61 17,43 17,60 17,61 898 668.875.000
11/11/2013 16,99 17,10 +1,18% 16,85 17,10 16,97 17,10 17,11 839 543.080.700
8/11/2013 16,85 16,90 -0,53% 16,85 17,05 16,93 16,90 16,99 574 690.415.900
7/11/2013 16,84 16,99 -0,35% 16,81 17,26 16,99 16,99 17,06 550 624.081.200
6/11/2013 17,29 17,05 -0,87% 16,90 17,30 17,09 16,90 17,05 515 247.640.800
5/11/2013 17,76 17,20 -1,09% 17,15 17,76 17,32 17,20 17,28 683 308.337.800
4/11/2013 17,20 17,39 +1,10% 17,18 17,81 17,66 17,38 17,50 1.828 896.360.400
1/11/2013 17,40 17,20 -0,86% 16,85 17,54 17,23 17,20 17,40 5.677 1.898.481.400
31/10/2013 17,76 17,35 -1,70% 17,35 17,92 17,64 17,30 17,65 742 271.248.800
30/10/2013 17,91 17,65 -1,94% 17,44 18,05 17,74 17,64 17,76 1.097 308.270.200
29/10/2013 18,13 18,00 +1,07% 17,72 18,15 18,07 17,81 18,00 1.821 783.695.500
28/10/2013 18,57 17,81 -4,56% 17,81 18,61 18,17 17,81 18,06 1.275 681.247.600
25/10/2013 18,02 18,66 +2,81% 17,98 18,66 18,40 18,50 18,66 1.660 546.297.700
24/10/2013 17,00 18,15 +6,76% 16,99 18,69 17,89 18,15 18,27 3.674 2.676.441.000
23/10/2013 16,89 17,00 +1,19% 16,76 17,13 17,00 17,00 17,13 1.499 384.416.300
22/10/2013 16,84 16,80 -0,88% 16,70 17,02 16,87 16,79 16,92 2.071 854.223.700
21/10/2013 17,00 16,95 +0,59% 16,57 17,04 16,80 16,95 16,96 1.830 930.651.200
18/10/2013 17,36 16,85 -2,43% 16,82 17,44 17,04 16,85 17,00 1.413 577.931.900
17/10/2013 17,36 17,27 -1,31% 17,15 17,46 17,30 17,27 17,30 1.434 510.954.300
16/10/2013 17,05 17,50 +1,74% 17,05 17,53 17,37 17,50 17,54 1.257 424.294.600
15/10/2013 17,20 17,20 0,00% 16,95 17,28 17,10 17,10 17,20 1.120 514.531.600
14/10/2013 17,15 17,20 -0,29% 17,11 17,35 17,21 17,16 17,20 1.176 345.582.100
11/10/2013 17,84 17,25 -2,54% 17,19 17,84 17,36 17,21 17,30 1.549 603.283.300
10/10/2013 17,84 17,70 -0,56% 17,70 17,95 17,82 17,70 17,82 786 758.175.200
9/10/2013 17,89 17,80 +0,28% 17,61 17,96 17,77 17,80 17,93 1.485 962.334.500
8/10/2013 17,95 17,75 -1,22% 17,50 18,00 17,85 17,72 17,80 2.278 1.350.403.300
7/10/2013 18,05 17,97 -0,06% 17,89 18,09 17,97 17,90 17,97 2.021 893.153.500
4/10/2013 18,36 17,98 -1,21% 17,92 18,36 18,04 17,98 18,00 1.909 885.465.700
3/10/2013 18,39 18,20 -1,09% 18,15 18,49 18,24 18,17 18,28 2.252 1.011.584.300
2/10/2013 18,15 18,40 +2,05% 18,11 18,40 18,27 18,20 18,40 1.950 715.208.200
1/10/2013 18,22 18,03 -1,74% 18,03 18,52 18,30 18,03 18,38 1.554 781.814.600
30/9/2013 18,06 18,35 +0,88% 18,06 18,35 18,20 18,20 18,35 1.605 1.116.705.100
27/9/2013 18,05 18,19 +0,39% 18,05 18,34 18,24 18,19 18,25 1.128 357.533.400
26/9/2013 18,25 18,12 +0,11% 18,12 18,37 18,20 18,12 18,19 1.130 429.764.000
25/9/2013 18,09 18,10 -0,44% 18,05 18,29 18,17 18,10 18,15 1.068 1.150.408.200
24/9/2013 18,05 18,18 +0,72% 18,00 18,24 18,17 18,18 18,20 1.077 607.017.900
23/9/2013 18,14 18,05 -0,11% 17,94 18,20 18,09 17,98 18,05 660 253.268.700
20/9/2013 18,30 18,07 -1,95% 18,07 18,61 18,40 18,07 18,18 1.208 985.290.000
19/9/2013 18,40 18,43 +1,21% 18,21 18,43 18,30 18,25 18,43 524 246.976.800
18/9/2013 18,08 18,21 +0,05% 18,03 18,70 18,31 18,21 18,22 1.468 513.558.700
17/9/2013 17,92 18,20 +1,39% 17,87 18,20 18,07 17,97 18,20 729 308.396.600
16/9/2013 18,00 17,95 -0,06% 17,89 18,36 18,03 17,95 18,00 859 375.240.600
13/9/2013 18,03 17,96 +0,67% 17,65 18,03 17,84 17,84 17,96 1.113 535.954.200
12/9/2013 18,37 17,84 -3,31% 17,84 18,45 18,00 17,84 17,95 2.189 742.491.600
11/9/2013 18,35 18,45 0,00% 18,32 18,49 18,42 18,33 18,45 293 204.883.500
10/9/2013 18,49 18,45 +0,16% 18,40 18,69 18,59 18,42 18,45 1.894 1.857.341.100
9/9/2013 18,45 18,42 +0,66% 18,31 18,53 18,42 18,36 18,42 1.463 644.765.200
6/9/2013 18,24 18,30 0,00% 18,17 18,45 18,24 18,19 18,30 1.579 492.287.600
5/9/2013 18,58 18,30 -0,60% 18,29 18,58 18,33 18,28 18,30 1.133 282.220.700
4/9/2013 18,30 18,41 -1,02% 18,30 18,67 18,50 18,39 18,50 1.091 1.000.252.000
3/9/2013 18,60 18,60 +2,03% 18,24 19,10 18,72 18,57 18,60 1.395 911.322.900
2/9/2013 18,49 18,23 -1,19% 18,23 18,96 18,60 18,23 18,55 645 202.822.600
30/8/2013 18,41 18,45 +0,54% 18,06 18,53 18,35 18,24 18,45 1.300 535.709.100
29/8/2013 18,66 18,35 -0,81% 18,28 18,66 18,41 18,29 18,35 791 612.886.300
28/8/2013 18,85 18,50 -2,12% 18,48 18,97 18,67 18,50 18,59 1.707 851.614.400
27/8/2013 18,92 18,90 -1,00% 18,83 19,24 18,99 18,87 18,90 1.759 1.105.403.600
26/8/2013 19,01 19,09 +0,47% 18,71 19,21 18,93 18,87 19,09 1.414 672.871.200
23/8/2013 19,28 19,00 0,00% 18,99 19,28 19,07 18,97 19,00 724 185.443.100
22/8/2013 19,35 19,00 0,00% 18,89 19,35 19,03 19,00 19,10 824 523.169.800
21/8/2013 19,07 19,00 -1,09% 18,34 19,07 18,86 18,89 19,00 1.358 764.620.600
20/8/2013 19,30 19,21 -0,47% 19,12 19,39 19,23 19,21 19,31 595 425.314.800
19/8/2013 19,26 19,30 +0,21% 19,06 19,41 19,25 19,25 19,30 1.741 741.575.300
16/8/2013 18,82 19,26 +1,37% 18,82 19,26 19,00 19,10 19,26 713 744.188.500
15/8/2013 18,58 19,00 +1,60% 18,53 19,07 18,80 18,87 19,02 1.614 754.404.800
14/8/2013 18,47 18,70 +0,38% 18,47 18,94 18,71 18,65 18,78 874 1.013.056.200
13/8/2013 18,61 18,63 -0,64% 18,53 18,89 18,75 18,63 18,80 881 392.635.100
12/8/2013 18,80 18,75 -0,53% 18,63 19,25 18,79 18,73 18,87 957 491.840.600
9/8/2013 18,88 18,85 -0,79% 18,79 19,00 18,84 18,85 18,95 746 482.771.000
8/8/2013 18,63 19,00 +0,80% 18,46 19,00 18,84 18,71 19,00 736 257.172.700
7/8/2013 18,80 18,85 +0,43% 18,55 19,00 18,78 18,79 18,85 915 560.814.000
6/8/2013 19,04 18,77 -1,31% 18,50 19,04 18,70 18,76 18,77 1.369 364.939.400
5/8/2013 19,09 19,02 -0,16% 18,91 19,29 19,03 18,92 19,02 741 231.248.800
2/8/2013 19,25 19,05 -2,31% 18,98 19,25 19,06 19,05 19,10 2.432 1.861.790.300
1/8/2013 19,35 19,50 +0,52% 19,31 19,60 19,40 19,42 19,50 1.603 704.429.700
31/7/2013 19,40 19,40 -0,72% 19,09 19,51 19,26 19,22 19,40 1.497 708.566.200
30/7/2013 19,44 19,54 +0,98% 19,32 19,56 19,45 19,33 19,54 813 623.178.300
29/7/2013 19,58 19,35 -1,17% 19,22 19,58 19,36 19,35 19,48 1.964 668.505.400
26/7/2013 19,14 19,58 +2,51% 19,10 19,58 19,29 19,32 19,58 789 393.611.400
25/7/2013 19,01 19,10 +0,53% 18,91 19,20 19,06 19,10 19,23 482 676.705.600
24/7/2013 19,12 19,00 -0,52% 18,90 19,26 19,08 19,00 19,10 847 831.330.500
23/7/2013 19,11 19,10 +0,53% 18,98 19,19 19,10 19,10 19,12 884 714.821.300
22/7/2013 19,03 19,00 +0,53% 18,97 19,20 19,07 19,00 19,15 985 690.540.000
19/7/2013 18,86 18,90 -0,26% 18,75 19,13 18,91 18,90 19,00 381 201.960.800
18/7/2013 19,07 18,95 -0,26% 18,86 19,12 19,01 18,95 19,06 332 218.144.500
17/7/2013 19,19 19,00 0,00% 18,73 19,19 18,87 18,78 19,01 1.015 239.146.600
16/7/2013 18,85 19,00 +0,64% 18,77 19,22 19,03 19,00 19,18 1.403 799.472.400
15/7/2013 18,50 18,88 +2,61% 18,35 18,88 18,48 18,80 18,88 978 1.097.106.200
12/7/2013 18,38 18,40 -0,81% 18,12 18,43 18,26 18,18 18,40 2.931 907.808.300
11/7/2013 18,52 18,55 +1,15% 18,29 18,64 18,45 18,45 18,55 1.152 825.787.000
10/7/2013 18,30 18,34 +0,22% 18,03 18,50 18,15 18,10 18,34 1.230 7.203.895.700
8/7/2013 18,10 18,30 +1,10% 18,07 18,46 18,37 18,29 18,30 1.316 578.197.000
5/7/2013 18,32 18,10 -2,16% 18,08 18,33 18,22 18,09 18,33 472 192.273.100
4/7/2013 18,23 18,50 +1,93% 18,05 18,50 18,30 18,26 18,50 645 262.607.000
3/7/2013 18,15 18,15 -0,27% 18,15 18,50 18,32 18,14 18,38 1.624 857.727.600
2/7/2013 18,35 18,20 -1,36% 18,15 18,54 18,29 18,18 18,36 982 398.735.800
1/7/2013 18,40 18,45 +1,37% 18,28 18,78 18,44 18,45 18,55 1.393 614.748.800
28/6/2013 18,25 18,20 -1,41% 18,20 18,51 18,32 18,15 18,20 1.332 517.654.700
27/6/2013 18,34 18,46 +2,56% 18,03 18,46 18,25 18,16 18,46 1.247 369.887.400
26/6/2013 18,25 18,00 -1,26% 17,85 18,50 18,02 17,91 18,00 628 4.200.460.600
25/6/2013 18,50 18,23 -0,11% 18,13 18,50 18,24 18,16 18,23 1.971 986.719.500
24/6/2013 18,43 18,25 -2,14% 17,97 18,70 18,15 18,25 18,26 1.353 816.163.200
21/6/2013 18,65 18,65 0,00% 18,19 18,65 18,54 18,52 18,65 1.681 862.967.600
20/6/2013 18,35 18,65 +1,63% 17,90 18,65 18,20 18,49 18,65 2.182 910.845.600
19/6/2013 19,06 18,35 -2,86% 18,18 19,06 18,45 18,34 18,44 1.328 563.261.200
18/6/2013 19,23 18,89 -1,36% 18,87 19,26 18,99 18,89 18,90 1.195 419.424.700
17/6/2013 19,48 19,15 -1,03% 19,06 19,48 19,17 19,05 19,15 773 507.661.000
14/6/2013 19,38 19,35 +0,31% 19,17 19,61 19,38 19,35 19,50 1.239 464.280.300
13/6/2013 19,88 19,29 -1,78% 19,18 19,89 19,58 19,29 19,37 943 849.391.700
12/6/2013 19,87 19,64 -0,61% 19,63 19,99 19,77 19,64 19,70 664 314.896.700
11/6/2013 20,00 19,76 -1,20% 19,56 20,10 19,91 19,76 19,80 989 1.451.464.700
10/6/2013 19,96 20,00 -0,60% 19,95 20,20 20,04 19,97 20,00 1.196 780.170.100
7/6/2013 19,90 20,12 +0,35% 19,90 20,42 20,13 20,12 20,19 756 882.697.100
6/6/2013 19,73 20,05 +0,70% 19,73 20,14 19,92 20,05 20,13 398 541.931.500
5/6/2013 19,72 19,91 +0,10% 19,72 20,26 19,96 19,91 19,95 636 653.460.200
4/6/2013 20,03 19,89 -1,04% 19,74 20,16 19,87 19,89 19,90 576 380.318.400
3/6/2013 20,11 20,10 +0,40% 20,02 20,33 20,10 20,10 20,12 650 282.054.600
31/5/2013 20,10 20,02 -0,89% 19,96 20,84 20,20 20,02 20,06 2.681 2.016.387.100
29/5/2013 20,28 20,20 0,00% 20,19 20,55 20,24 20,18 20,25 410 540.624.700
28/5/2013 20,23 20,20 -0,44% 20,20 20,31 20,23 20,18 20,30 579 212.887.400
27/5/2013 20,19 20,29 +0,40% 20,00 20,29 20,22 20,23 20,29 109 47.931.700
24/5/2013 20,18 20,21 +0,10% 20,18 20,29 20,21 20,21 20,27 413 318.131.100
23/5/2013 20,22 20,19 -0,54% 20,15 20,29 20,19 20,15 20,19 613 278.342.500
22/5/2013 20,22 20,30 +0,05% 20,22 20,49 20,35 20,29 20,30 433 223.875.200
21/5/2013 20,22 20,29 +0,45% 20,20 20,96 20,43 20,29 20,30 1.203 564.126.400
20/5/2013 20,25 20,20 +0,05% 20,13 20,29 20,20 20,19 20,24 795 393.247.700
17/5/2013 20,12 20,19 -0,05% 20,12 20,38 20,21 20,19 20,25 598 272.335.600
16/5/2013 20,39 20,20 +0,15% 20,17 20,69 20,41 20,20 20,40 599 396.781.600
15/5/2013 20,46 20,17 -1,37% 20,15 20,46 20,22 20,17 20,36 1.557 605.846.700
14/5/2013 20,16 20,45 +0,69% 20,15 20,45 20,33 20,28 20,45 739 316.975.700
13/5/2013 20,05 20,31 +0,59% 20,00 20,32 20,18 20,16 20,31 675 274.460.400
10/5/2013 20,24 20,19 +0,10% 19,99 20,48 20,18 20,13 20,19 1.451 521.344.700
9/5/2013 20,36 20,17 -0,88% 20,17 20,71 20,29 20,17 20,38 1.244 549.618.900
8/5/2013 19,71 20,35 +2,52% 19,71 20,54 20,33 20,29 20,35 1.470 1.186.934.700
7/5/2013 19,90 19,85 -0,25% 19,70 20,01 19,90 19,84 20,04 790 261.303.900
6/5/2013 19,64 19,90 +1,27% 19,51 19,97 19,69 19,90 19,93 1.814 916.626.900
3/5/2013 18,97 19,65 +2,50% 18,88 19,73 19,59 19,57 19,65 2.365 1.470.512.900
2/5/2013 19,48 19,17 +0,37% 19,07 19,75 19,19 19,17 19,24 1.857 3.007.441.200
30/4/2013 19,24 19,10 -0,26% 18,80 19,24 19,06 19,00 19,10 1.555 705.053.600
29/4/2013 19,44 19,15 -0,78% 18,97 19,45 19,15 19,01 19,15 1.346 667.218.100
26/4/2013 19,65 19,30 -1,78% 19,09 19,75 19,33 19,30 19,38 1.225 385.589.700
25/4/2013 19,76 19,65 -0,05% 19,53 19,76 19,66 19,65 19,70 766 454.509.900
24/4/2013 19,80 19,66 -1,70% 19,20 20,01 19,70 19,65 19,66 1.294 1.710.406.700
23/4/2013 19,62 20,00 +1,42% 19,60 20,00 19,90 19,90 20,00 1.377 808.591.700
22/4/2013 19,72 19,72 +0,36% 19,32 19,72 19,51 19,49 19,72 832 484.666.500
19/4/2013 19,93 19,65 0,00% 19,52 19,98 19,69 19,64 19,65 1.902 1.162.679.300
18/4/2013 19,78 19,65 -0,25% 19,41 19,91 19,64 19,59 19,65 1.224 424.525.700
17/4/2013 19,42 19,70 +0,25% 19,39 19,71 19,56 19,70 19,71 1.257 2.011.477.900
16/4/2013 19,09 19,65 +3,42% 19,01 19,80 19,42 19,65 19,74 994 649.699.100
15/4/2013 19,00 19,00 +1,06% 18,66 19,51 18,99 19,00 19,05 2.365 6.906.556.700
12/4/2013 18,25 18,80 +3,01% 18,13 18,97 18,58 18,76 18,80 3.067 2.720.315.800
11/4/2013 18,70 18,25 -2,46% 18,10 18,70 18,19 18,25 18,26 2.653 971.088.700
10/4/2013 18,69 18,71 +0,32% 18,30 18,91 18,45 18,50 18,71 2.087 757.545.300
9/4/2013 18,51 18,65 +1,36% 18,16 18,68 18,44 18,65 18,66 918 517.016.800
8/4/2013 18,35 18,40 -0,54% 18,35 18,67 18,45 18,40 18,44 652 458.322.900
5/4/2013 18,50 18,50 0,00% 18,22 18,65 18,42 18,46 18,50 537 708.849.900
4/4/2013 18,85 18,50 -1,60% 18,35 18,85 18,52 18,49 18,50 735 424.319.000
3/4/2013 18,99 18,80 -1,57% 18,60 19,00 18,73 18,80 18,82 1.228 558.860.500
2/4/2013 19,22 19,10 -0,05% 18,94 19,22 18,99 18,95 19,10 966 967.810.900
1/4/2013 19,01 19,11 +0,05% 18,89 19,12 19,04 18,99 19,12 732 250.854.800
28/3/2013 19,28 19,10 +0,53% 18,84 19,28 18,98 18,90 19,10 1.262 525.277.000
27/3/2013 19,13 19,00 -1,04% 19,00 19,30 19,07 18,99 19,00 1.347 727.067.900
26/3/2013 19,68 19,20 -2,29% 18,95 19,69 19,14 19,15 19,20 1.511 1.169.107.400
25/3/2013 19,76 19,65 -0,61% 19,46 19,83 19,65 19,55 19,65 765 500.855.500
22/3/2013 20,09 19,77 -0,95% 19,77 20,40 19,83 19,74 19,77 1.014 500.070.100
21/3/2013 19,87 19,96 -0,20% 19,77 20,10 20,00 19,96 20,05 1.699 621.502.600
20/3/2013 20,19 20,00 +0,50% 19,75 20,23 19,85 19,73 20,00 809 442.880.900
19/3/2013 20,36 19,90 -3,40% 19,73 20,57 19,77 19,90 19,93 1.049 6.889.025.200
18/3/2013 20,57 20,60 +0,34% 20,30 20,64 20,50 20,48 20,60 344 207.087.600
15/3/2013 20,92 20,53 -1,30% 20,45 20,99 20,58 20,52 20,53 882 734.530.900
14/3/2013 20,80 20,80 -0,95% 20,58 20,93 20,72 20,70 20,80 784 336.968.800
13/3/2013 20,56 21,00 +2,44% 20,40 21,00 20,61 20,48 21,00 1.103 668.541.800
12/3/2013 20,79 20,50 -1,20% 20,48 20,84 20,65 20,42 20,50 1.089 816.980.200
11/3/2013 20,71 20,75 +0,53% 20,39 20,84 20,58 20,56 20,75 2.080 1.115.694.600
8/3/2013 21,14 20,64 -1,20% 20,34 21,14 20,71 20,50 20,64 1.388 828.303.600
7/3/2013 21,04 20,89 -1,69% 20,88 21,30 21,04 20,89 20,94 668 539.047.900
6/3/2013 21,06 21,25 +1,09% 20,96 21,26 21,09 21,05 21,25 896 916.286.100
5/3/2013 21,32 21,02 -2,23% 20,99 21,54 21,05 21,02 21,07 1.076 1.096.061.100
4/3/2013 21,74 21,50 -0,60% 21,15 21,74 21,35 21,30 21,50 737 355.749.400
1/3/2013 21,81 21,63 -1,68% 21,36 21,81 21,53 21,50 21,64 859 352.758.400
28/2/2013 21,82 22,00 +1,85% 21,51 22,00 21,75 21,52 22,00 880 459.996.700
27/2/2013 22,19 21,60 -1,32% 21,60 22,19 21,72 21,60 21,85 1.738 762.140.300
26/2/2013 21,79 21,89 -0,50% 21,53 21,95 21,75 21,80 21,89 870 599.496.100
25/2/2013 22,00 22,00 +1,29% 21,56 22,00 21,81 21,75 22,00 572 311.889.200
22/2/2013 22,00 21,72 -1,27% 21,60 22,03 21,78 21,70 21,72 828 525.646.200
21/2/2013 21,92 22,00 -0,09% 21,63 22,00 21,76 21,65 22,00 911 401.364.900
20/2/2013 22,00 22,02 +0,09% 21,63 22,22 21,84 22,00 22,02 1.091 493.340.500
19/2/2013 21,96 22,00 0,00% 21,80 22,27 21,87 21,90 22,00 548 2.258.577.500
18/2/2013 21,88 22,00 0,00% 21,88 22,29 22,03 21,97 22,00 899 311.190.100
15/2/2013 21,82 22,00 0,00% 21,82 22,01 21,97 21,87 22,00 1.661 687.024.300
14/2/2013 21,58 22,00 +2,71% 21,45 22,32 21,84 21,83 22,00 1.536 721.342.200
13/2/2013 21,92 21,42 -2,64% 21,42 22,16 21,81 21,42 21,44 1.067 606.363.000
8/2/2013 22,41 22,00 -0,81% 21,94 22,41 22,14 21,95 22,00 400 511.534.000
7/2/2013 22,19 22,18 -0,09% 22,10 22,43 22,21 22,18 22,30 513 547.345.700
6/2/2013 22,14 22,20 +0,86% 22,11 22,27 22,19 22,17 22,25 762 438.964.700
5/2/2013 22,41 22,01 -0,41% 22,01 22,41 22,12 22,01 22,10 222 286.068.000
4/2/2013 22,38 22,10 -0,90% 22,10 22,39 22,20 22,08 22,10 788 749.135.600
1/2/2013 22,25 22,30 +0,22% 22,00 22,54 22,29 22,23 22,30 609 799.337.800
31/1/2013 22,09 22,25 -0,67% 21,99 22,40 22,11 22,25 22,36 837 629.886.300
30/1/2013 22,16 22,40 +1,82% 21,91 22,40 22,08 22,16 22,40 606 387.110.100
29/1/2013 22,13 22,00 -0,59% 21,99 22,45 22,15 22,00 22,10 239 661.322.900
28/1/2013 22,44 22,13 -1,43% 21,90 22,69 22,26 22,10 22,14 701 377.243.700
24/1/2013 22,50 22,45 0,00% 22,38 22,70 22,50 22,41 22,45 1.329 1.254.936.200
23/1/2013 22,59 22,45 -0,22% 22,40 22,60 22,49 22,37 22,45 711 665.989.100
22/1/2013 22,63 22,50 0,00% 22,38 22,64 22,49 22,47 22,50 754 551.926.300
21/1/2013 22,55 22,50 0,00% 22,40 22,55 22,49 22,40 22,50 384 209.016.600
18/1/2013 22,52 22,50 -0,09% 22,43 22,67 22,49 22,43 22,50 279 492.452.400
17/1/2013 22,59 22,52 +0,18% 22,37 22,66 22,51 22,44 22,52 698 1.319.248.700
16/1/2013 22,52 22,48 +0,36% 22,35 22,62 22,48 22,48 22,50 439 393.772.500
15/1/2013 22,71 22,40 -1,54% 22,40 22,90 22,68 22,40 22,44 298 374.094.600
14/1/2013 22,52 22,75 +0,49% 22,52 22,86 22,75 22,75 22,86 989 486.070.500
11/1/2013 22,39 22,64 +1,66% 22,35 22,77 22,47 22,64 22,75 678 2.067.233.000
10/1/2013 22,31 22,27 -0,13% 22,19 22,44 22,31 22,27 22,30 648 464.000.300
9/1/2013 22,05 22,30 +1,59% 22,04 22,48 22,35 22,25 22,30 1.122 546.712.900
8/1/2013 22,10 21,95 -0,68% 21,95 22,37 22,15 21,95 22,10 913 649.467.400
7/1/2013 22,26 22,10 0,00% 21,95 22,30 22,06 21,96 22,10 486 378.040.500
4/1/2013 22,42 22,10 -1,12% 22,02 22,42 22,17 22,10 22,15 786 341.558.700
3/1/2013 22,68 22,35 -0,89% 22,35 22,68 22,49 22,35 22,45 793 400.890.400
2/1/2013 23,02 22,55 0,00% 22,40 23,02 22,56 22,55 22,67 1.109 542.122.900
28/12/2012 22,65 23,05 +1,54% 22,45 23,05 22,90 22,60 23,05 478 397.135.400
27/12/2012 22,53 22,70 0,00% 22,25 22,79 22,47 22,47 22,70 600 248.163.000
26/12/2012 22,40 22,70 +1,11% 22,18 22,70 22,45 22,34 22,70 771 496.459.300
21/12/2012 22,12 22,45 +1,35% 21,77 22,50 22,34 22,28 22,45 948 576.304.100
20/12/2012 22,52 22,15 -1,12% 22,10 22,68 22,16 22,15 22,25 994 8.738.258.100
19/12/2012 22,92 22,40 -2,18% 22,30 23,17 22,55 22,40 22,47 929 979.627.900
18/12/2012 23,64 22,90 -2,55% 22,90 23,64 23,19 22,90 22,99 787 569.726.400
17/12/2012 23,50 23,50 0,00% 23,20 23,50 23,37 23,36 23,50 397 193.745.500
14/12/2012 23,02 23,50 +1,29% 22,99 23,80 23,50 23,40 23,50 751 295.912.000
13/12/2012 22,48 23,20 +4,18% 22,08 24,40 22,66 23,20 23,35 1.497 669.661.900
12/12/2012 23,24 22,27 -3,17% 22,27 23,24 22,75 22,27 22,45 1.222 553.123.000
11/12/2012 23,09 23,00 -0,39% 22,99 23,36 23,17 23,00 23,15 931 291.117.300
10/12/2012 23,18 23,09 +0,83% 22,95 23,28 23,10 23,06 23,09 565 226.444.900
7/12/2012 23,24 22,90 -2,14% 22,90 23,25 22,99 22,90 23,08 448 229.464.000
6/12/2012 23,10 23,40 +1,30% 22,97 23,40 23,08 22,99 23,40 354 253.018.300
5/12/2012 23,42 23,10 +0,22% 22,86 23,42 23,14 23,02 23,10 448 328.683.000
4/12/2012 23,10 23,05 -0,13% 22,78 23,44 23,00 22,94 23,35 451 312.605.000
3/12/2012 23,39 23,08 +0,35% 22,94 23,58 23,15 23,00 23,08 498 302.875.400
30/11/2012 23,57 23,00 -1,08% 23,00 23,80 23,18 23,00 23,30 549 495.211.600
29/11/2012 23,25 23,25 -1,27% 23,25 23,82 23,34 23,25 23,39 321 129.124.700
28/11/2012 22,60 23,55 +1,95% 22,60 23,96 23,29 23,55 23,65 1.139 405.724.300
27/11/2012 24,23 23,10 -3,14% 23,10 24,33 23,73 23,10 23,49 370 270.559.600
26/11/2012 24,29 23,85 -0,83% 23,64 24,40 24,00 23,75 24,48 619 337.971.900
23/11/2012 23,99 24,05 +0,21% 23,73 24,23 23,99 24,05 24,24 323 720.706.900
22/11/2012 24,22 24,00 +0,04% 23,80 24,22 24,03 24,00 24,20 384 158.124.600
21/11/2012 23,58 23,99 +0,38% 23,34 24,24 23,95 23,81 23,99 970 922.133.300
19/11/2012 23,11 23,90 +2,97% 23,00 23,95 23,81 23,83 23,90 1.253 553.981.200
16/11/2012 22,49 23,21 +2,70% 22,30 23,39 22,98 23,10 23,21 1.101 748.931.300
14/11/2012 23,20 22,60 -0,88% 22,19 23,20 22,43 22,40 22,60 654 211.084.700
13/11/2012 22,94 22,80 -0,87% 22,47 23,00 22,86 22,80 22,86 877 325.995.200
12/11/2012 23,32 23,00 -1,29% 22,87 23,50 23,01 22,93 23,00 415 135.990.800
9/11/2012 22,88 23,30 +4,44% 22,41 23,40 23,16 22,99 23,30 906 392.113.100
8/11/2012 23,01 22,31 -3,29% 22,31 23,27 23,06 22,31 22,80 582 594.449.800
7/11/2012 23,00 23,07 +0,30% 22,93 23,29 23,09 23,07 23,15 691 388.400.100
6/11/2012 23,27 23,00 -0,65% 22,97 23,42 23,15 22,94 23,00 1.423 625.741.500
5/11/2012 23,48 23,15 -1,91% 23,07 23,80 23,41 23,14 23,15 578 432.733.800
1/11/2012 23,67 23,60 -1,21% 23,06 23,87 23,43 23,60 23,80 1.157 478.752.500
31/10/2012 23,34 23,89 +3,42% 23,01 23,89 23,52 23,53 23,89 778 346.785.800
30/10/2012 23,10 23,10 -0,86% 22,99 23,31 23,12 22,95 23,10 424 134.101.000
29/10/2012 23,00 23,30 +1,97% 22,52 23,57 23,20 23,10 23,51 1.101 374.016.100
26/10/2012 23,01 22,85 -2,77% 22,85 23,64 23,08 22,75 22,85 679 493.343.300
25/10/2012 23,26 23,50 +0,21% 23,11 23,67 23,41 23,47 23,50 744 303.508.000
24/10/2012 23,95 23,45 +0,13% 23,15 23,95 23,37 23,33 23,48 1.178 516.032.300
23/10/2012 23,52 23,42 -2,42% 23,42 24,07 23,64 23,42 23,50 732 268.887.600
22/10/2012 23,67 24,00 +1,05% 23,59 24,19 23,98 24,00 24,15 582 260.257.200
19/10/2012 24,03 23,75 -0,84% 23,70 24,06 23,76 23,75 23,83 730 474.833.500
18/10/2012 24,20 23,95 -0,62% 23,95 24,20 24,08 23,93 23,95 837 456.229.200
17/10/2012 24,30 24,10 -1,23% 24,00 24,64 24,20 24,05 24,15 1.027 577.147.700
16/10/2012 24,46 24,40 -0,41% 24,13 24,84 24,43 24,20 24,40 864 920.477.900
15/10/2012 24,40 24,50 +1,66% 24,21 24,78 24,61 24,42 24,50 1.190 468.134.400
11/10/2012 24,50 24,10 +0,21% 24,08 24,50 24,20 24,09 24,10 1.156 448.523.600
10/10/2012 25,00 24,05 -5,65% 23,75 25,10 24,33 24,05 24,10 956 567.066.100
9/10/2012 24,97 25,49 +3,11% 24,97 26,06 25,53 25,41 25,49 1.317 594.960.400
8/10/2012 24,97 24,72 -1,12% 24,59 25,40 24,99 24,71 24,91 921 435.130.200
5/10/2012 24,54 25,00 +0,97% 24,54 25,19 24,92 25,00 25,07 630 684.615.300
4/10/2012 24,42 24,76 +0,86% 24,41 24,76 24,56 24,41 24,76 307 132.391.300
3/10/2012 24,36 24,55 +0,82% 24,33 24,67 24,45 24,41 24,55 365 150.913.400
2/10/2012 24,29 24,35 +0,41% 24,02 24,35 24,28 24,30 24,35 507 265.142.900
1/10/2012 24,29 24,25 0,00% 23,67 24,39 24,22 24,24 24,34 551 370.837.100
28/9/2012 23,27 24,25 +3,19% 23,21 24,25 23,76 23,84 24,25 1.130 447.882.500
27/9/2012 23,36 23,50 0,00% 23,03 23,50 23,34 23,40 23,50 575 252.342.400
26/9/2012 23,13 23,50 +1,73% 22,90 23,50 23,18 23,25 23,50 749 304.470.300
25/9/2012 23,00 23,10 +0,43% 23,00 23,40 23,13 23,10 23,19 632 283.166.700
24/9/2012 22,59 23,00 +2,68% 22,59 23,43 23,04 22,98 23,00 458 205.817.500
21/9/2012 23,00 22,40 -2,10% 22,40 23,10 22,78 22,40 22,99 308 189.353.100
20/9/2012 22,99 22,88 +0,35% 22,60 23,18 22,85 22,88 22,98 356 296.149.200
19/9/2012 23,14 22,80 -0,61% 22,74 23,46 22,89 22,79 22,80 431 183.585.800
18/9/2012 22,52 22,94 -0,26% 22,52 23,38 23,16 22,94 23,13 954 698.524.200
17/9/2012 22,41 23,00 +1,77% 22,21 23,20 22,93 22,99 23,00 839 450.804.700
14/9/2012 22,20 22,60 +2,59% 22,10 22,69 22,40 22,58 22,60 1.096 542.184.700
13/9/2012 22,86 22,03 -3,38% 22,03 23,00 22,24 22,03 22,20 1.119 427.055.900
12/9/2012 22,65 22,80 +0,31% 22,65 23,04 22,84 22,64 22,80 601 229.597.300
11/9/2012 22,67 22,73 -0,53% 22,64 23,50 22,88 22,71 22,73 482 233.174.800
10/9/2012 22,40 22,85 +4,58% 22,07 22,99 22,70 22,68 22,85 823 448.062.800
6/9/2012 22,26 21,85 -2,54% 21,85 22,43 22,02 21,85 22,23 547 247.289.400
5/9/2012 21,85 22,42 +2,61% 21,82 22,42 22,10 22,41 22,60 589 484.177.800
4/9/2012 22,31 21,85 -1,93% 21,71 22,68 22,13 21,85 21,93 459 547.893.200
3/9/2012 21,75 22,28 +1,04% 21,75 22,69 22,51 22,08 22,28 411 178.132.600
31/8/2012 21,99 22,05 +1,15% 21,85 22,37 22,07 22,05 22,20 756 455.489.800
30/8/2012 22,06 21,80 -2,68% 21,76 22,35 22,02 21,80 21,99 898 658.439.900
29/8/2012 22,22 22,40 +0,22% 21,98 22,54 22,41 22,36 22,40 621 364.530.900
28/8/2012 22,07 22,35 +1,82% 21,99 22,52 22,29 22,10 22,35 637 264.216.100
27/8/2012 21,96 21,95 -0,23% 21,85 22,27 21,98 21,83 21,96 376 201.345.700
24/8/2012 21,94 22,00 +0,69% 21,88 22,25 22,12 21,93 22,00 1.239 309.370.400
23/8/2012 22,11 21,85 -1,58% 21,70 22,44 21,92 21,73 21,86 921 836.985.400
22/8/2012 22,26 22,20 -1,77% 22,20 22,64 22,37 22,20 22,60 375 187.708.700
21/8/2012 22,79 22,60 +0,89% 22,20 22,79 22,51 22,54 22,60 657 424.445.900
20/8/2012 22,81 22,40 -1,75% 22,39 22,90 22,58 22,40 22,50 312 142.045.500
17/8/2012 22,75 22,80 +0,66% 22,65 22,99 22,86 22,80 22,85 589 325.660.200
16/8/2012 22,69 22,65 +0,22% 22,43 22,82 22,60 22,64 22,65 433 252.984.000
15/8/2012 22,60 22,60 +0,44% 22,34 22,68 22,56 22,49 22,60 398 199.716.100
14/8/2012 22,21 22,50 +1,49% 22,20 22,75 22,51 22,40 22,50 483 225.590.000
13/8/2012 22,35 22,17 -0,14% 22,17 22,50 22,29 22,16 22,28 815 255.916.100
10/8/2012 22,70 22,20 -2,63% 22,20 22,90 22,72 22,20 22,61 285 168.362.700
9/8/2012 22,59 22,80 +1,29% 22,39 22,90 22,73 22,71 22,80 253 221.695.800
8/8/2012 22,47 22,51 +0,94% 22,29 22,70 22,50 22,17 22,51 653 513.794.700
7/8/2012 22,19 22,30 +0,50% 22,19 22,52 22,33 22,17 22,30 918 644.761.600
6/8/2012 21,95 22,19 +1,00% 21,90 22,46 22,11 22,13 22,19 437 330.806.200
3/8/2012 22,05 21,97 +0,41% 21,93 22,35 22,10 21,95 21,97 1.120 710.004.400
2/8/2012 21,75 21,88 +0,37% 21,52 22,00 21,86 21,80 21,88 575 558.750.400
1/8/2012 21,65 21,80 +1,82% 21,44 21,99 21,74 21,73 21,80 640 260.116.000
31/7/2012 21,93 21,41 -1,11% 21,41 21,93 21,50 21,41 21,55 158 282.370.700
30/7/2012 21,75 21,65 -0,18% 21,24 21,99 21,76 21,65 21,78 467 228.497.700
27/7/2012 21,92 21,69 -0,96% 21,69 22,18 21,99 21,69 21,82 377 757.578.700
26/7/2012 22,00 21,90 -0,09% 21,77 22,01 21,90 21,90 21,99 359 211.600.600
25/7/2012 22,24 21,92 -0,86% 21,55 22,41 22,09 21,76 21,92 780 1.004.595.900
24/7/2012 23,04 22,11 -3,87% 22,11 23,33 22,19 22,11 22,24 905 11.190.174.300
23/7/2012 23,02 23,00 -1,58% 22,84 23,16 23,00 23,00 23,12 417 1.554.995.300
20/7/2012 22,52 23,37 +2,05% 22,52 23,44 23,11 23,20 23,37 1.246 1.148.247.000
19/7/2012 24,07 22,90 -4,78% 22,34 24,09 22,78 22,72 22,90 2.195 2.632.677.800
18/7/2012 25,48 24,05 -6,42% 24,05 25,50 24,35 24,05 24,20 1.559 1.187.468.400
17/7/2012 26,25 25,70 -2,28% 25,61 26,40 25,93 25,65 25,70 629 791.394.900
16/7/2012 26,25 26,30 0,00% 26,02 26,84 26,27 26,30 26,33 309 157.152.800
13/7/2012 26,47 26,30 -0,53% 26,12 26,69 26,34 26,30 26,40 789 460.566.600
12/7/2012 26,46 26,44 -0,60% 26,27 26,75 26,43 26,44 26,60 355 325.150.200
11/7/2012 26,34 26,60 +1,84% 26,20 26,60 26,46 26,42 26,60 379 239.792.700
10/7/2012 25,92 26,12 +1,12% 25,68 26,51 26,07 26,12 26,26 150 79.530.300
6/7/2012 26,28 25,83 -2,16% 25,83 26,87 26,32 25,82 26,39 532 304.336.900
5/7/2012 26,21 26,40 -0,60% 26,20 26,85 26,50 26,35 26,40 138 68.117.400
4/7/2012 26,83 26,56 -0,67% 26,51 27,17 26,81 26,56 27,07 348 469.446.900
3/7/2012 25,87 26,74 +2,85% 25,05 26,89 26,23 26,20 26,74 422 440.424.000
2/7/2012 25,27 26,00 +1,96% 25,22 26,10 25,88 25,97 26,00 595 443.871.300
29/6/2012 25,00 25,50 +1,96% 25,00 25,98 25,38 25,50 25,51 659 393.241.100
28/6/2012 25,34 25,01 -0,24% 24,84 25,79 25,35 25,01 25,53 234 169.880.000
27/6/2012 24,66 25,07 +2,33% 24,59 25,25 24,91 25,00 25,07 107 119.085.500
26/6/2012 24,47 24,50 +0,20% 24,36 25,17 24,66 24,50 24,60 586 428.428.500
25/6/2012 24,50 24,45 -1,29% 24,29 25,26 24,89 24,45 25,29 331 467.039.100
22/6/2012 24,89 24,77 +0,28% 24,16 25,27 24,76 24,77 24,96 143 70.832.200
21/6/2012 24,54 24,70 +0,78% 24,37 25,19 24,73 24,70 24,86 492 328.232.100
20/6/2012 24,94 24,51 -0,37% 24,51 25,00 24,72 24,51 24,80 507 432.021.700
19/6/2012 24,49 24,60 -1,05% 24,45 24,99 24,60 24,60 24,80 819 528.756.600
18/6/2012 24,84 24,86 -0,52% 24,40 25,49 25,05 24,85 24,98 372 220.485.100
15/6/2012 24,97 24,99 +2,00% 24,50 24,99 24,93 24,81 24,99 386 673.829.800
14/6/2012 24,85 24,50 -1,72% 24,25 24,98 24,62 24,50 24,90 159 91.356.200
13/6/2012 24,99 24,93 +0,93% 24,42 25,20 24,78 24,81 24,93 257 89.707.300
12/6/2012 24,53 24,70 +1,65% 24,18 24,72 24,49 24,55 24,71 527 209.647.300
11/6/2012 24,48 24,30 +1,04% 23,87 24,70 24,33 24,30 24,48 635 335.346.600
8/6/2012 23,70 24,05 +1,48% 23,65 24,24 24,04 24,05 24,19 225 251.997.200
6/6/2012 23,75 23,70 +0,42% 23,57 23,87 23,74 23,70 23,75 117 217.041.900
5/6/2012 23,66 23,60 +0,43% 23,48 23,82 23,61 23,60 23,66 360 187.061.400
4/6/2012 23,55 23,50 -1,05% 23,20 23,71 23,40 23,35 23,62 218 205.282.200
1/6/2012 23,80 23,75 -1,62% 23,55 24,02 23,77 23,75 24,74 431 214.935.800
31/5/2012 24,13 24,14 +0,12% 23,83 24,14 24,08 23,98 24,14 440 549.466.100
30/5/2012 24,26 24,11 -1,79% 24,04 24,35 24,20 24,11 24,22 1.183 870.926.700
29/5/2012 25,37 24,55 -2,93% 24,53 25,54 24,75 24,55 24,59 595 325.790.300
28/5/2012 25,49 25,29 +1,77% 24,98 25,49 25,25 24,12 25,29 75 32.827.600
25/5/2012 24,78 24,85 +1,43% 24,60 25,18 24,84 24,76 24,92 376 1.210.074.700
24/5/2012 24,55 24,50 -0,37% 24,11 25,35 24,69 24,50 24,99 493 335.363.600
23/5/2012 24,59 24,59 -0,04% 24,15 24,87 24,59 24,59 24,74 555 262.461.200
22/5/2012 24,71 24,60 +1,23% 24,43 24,99 24,67 24,60 24,90 185 159.418.100
21/5/2012 23,89 24,30 +1,72% 23,81 24,77 24,41 24,30 24,49 262 150.145.200
18/5/2012 24,70 23,89 -0,67% 23,89 24,70 24,15 23,89 24,05 119 78.028.800
17/5/2012 24,70 24,05 -2,47% 24,05 25,28 24,57 24,05 24,64 423 215.973.200
16/5/2012 24,84 24,66 -1,08% 24,55 25,19 24,89 24,66 24,83 639 500.136.400
15/5/2012 24,88 24,93 -0,28% 24,69 25,45 24,93 24,93 24,98 371 167.091.200
14/5/2012 24,89 25,00 -1,57% 24,78 25,30 25,00 24,70 25,00 469 215.814.400
11/5/2012 25,79 25,40 +0,04% 25,11 25,93 25,48 25,18 25,49 517 331.782.800
10/5/2012 25,09 25,39 +1,44% 24,83 26,10 25,54 25,38 25,80 732 462.152.800
9/5/2012 24,70 25,03 +1,75% 24,52 25,50 25,02 25,03 25,20 850 508.351.100
8/5/2012 24,51 24,60 +1,03% 24,25 24,80 24,63 24,28 24,80 667 971.166.400
7/5/2012 24,58 24,35 -2,09% 24,31 24,80 24,70 24,35 24,70 355 226.288.300
4/5/2012 24,50 24,87 +3,41% 24,33 25,30 24,87 24,70 24,87 711 1.086.392.600
3/5/2012 24,70 24,05 -0,21% 23,86 24,70 24,19 24,05 24,20 611 387.642.700
2/5/2012 24,50 24,10 -1,87% 23,82 24,81 24,40 24,10 24,15 541 401.382.400
30/4/2012 24,40 24,56 +0,66% 24,26 24,92 24,54 24,13 24,56 150 67.013.000
27/4/2012 24,62 24,40 +1,20% 24,17 24,91 24,62 24,30 24,40 201 165.735.200
26/4/2012 23,90 24,11 +0,84% 23,81 24,28 24,06 24,05 24,11 101 68.351.100
25/4/2012 24,06 23,91 -0,38% 23,85 24,66 24,00 23,90 23,91 218 225.202.400
24/4/2012 23,86 24,00 0,00% 23,80 24,21 23,98 24,00 24,08 257 316.622.500
23/4/2012 24,08 24,00 -1,03% 23,84 24,31 23,96 23,90 24,00 352 222.383.200
20/4/2012 24,00 24,25 -1,02% 24,00 24,79 24,39 24,25 24,60 178 172.928.600
19/4/2012 24,00 24,50 +1,03% 23,89 24,76 24,06 24,49 24,50 580 1.343.422.600
18/4/2012 24,39 24,25 +0,62% 23,75 24,99 24,02 24,01 24,25 878 1.206.729.000
17/4/2012 24,25 24,10 0,00% 24,00 24,26 24,17 24,10 24,62 373 891.191.100
16/4/2012 23,90 24,10 -0,41% 23,90 24,59 24,13 24,10 24,16 542 292.028.200
13/4/2012 23,99 24,20 0,00% 23,73 24,61 24,23 24,20 24,22 307 161.644.300
12/4/2012 24,15 24,20 0,00% 23,98 24,70 24,21 24,20 24,29 310 161.787.900
11/4/2012 23,80 24,20 +0,08% 23,80 24,80 24,35 24,20 24,33 457 461.832.800
10/4/2012 24,20 24,18 -0,45% 23,61 24,42 24,26 24,18 24,36 496 491.629.900
9/4/2012 24,45 24,29 -0,74% 24,00 24,59 24,24 24,20 24,29 505 226.678.000
5/4/2012 24,50 24,47 -0,12% 24,29 24,86 24,47 24,47 24,61 630 263.157.900
4/4/2012 24,35 24,50 +0,41% 24,15 24,50 24,31 24,39 24,50 681 944.551.500
3/4/2012 24,30 24,40 +2,52% 23,95 24,56 24,38 24,32 24,40 407 238.767.800
2/4/2012 24,45 23,80 -1,24% 23,35 24,81 23,78 23,75 24,09 1.379 1.141.027.400
30/3/2012 24,25 24,10 -1,23% 24,10 24,87 24,29 24,10 24,31 1.096 1.179.106.200
29/3/2012 25,34 24,40 -3,06% 24,40 25,34 24,74 24,40 24,50 593 943.400.200
28/3/2012 25,30 25,17 -0,32% 24,84 25,45 25,15 25,17 25,24 596 408.074.700
27/3/2012 25,45 25,25 -0,20% 25,13 25,62 25,45 25,25 25,49 786 756.402.400
26/3/2012 25,55 25,30 -0,98% 25,16 25,63 25,44 25,30 25,35 702 441.231.500
23/3/2012 24,81 25,55 +2,61% 24,80 26,10 25,28 25,41 25,55 331 254.318.100
22/3/2012 24,85 24,90 -0,40% 24,73 25,17 24,85 24,78 24,93 294 173.477.100
21/3/2012 24,52 25,00 +0,81% 24,40 25,12 24,80 25,00 25,07 655 364.442.900
20/3/2012 24,75 24,80 0,00% 24,51 24,98 24,75 24,80 24,87 720 372.541.700
19/3/2012 24,66 24,80 -1,59% 24,66 25,04 24,85 24,65 24,95 474 326.290.700
16/3/2012 24,98 25,20 +1,20% 24,97 25,21 25,09 25,05 25,20 716 767.774.000
15/3/2012 24,03 24,90 +1,38% 24,03 25,00 24,76 24,88 24,90 327 232.021.900
14/3/2012 24,69 24,56 +0,66% 24,19 24,80 24,63 24,56 24,65 498 362.906.100
13/3/2012 24,45 24,40 +0,16% 24,00 24,45 24,11 24,29 24,44 879 1.031.690.400
12/3/2012 24,40 24,36 -1,58% 24,21 24,90 24,40 24,36 24,51 1.079 2.288.527.300
9/3/2012 24,60 24,75 +1,43% 24,42 24,91 24,67 24,75 24,84 1.183 602.175.500
8/3/2012 24,25 24,40 +0,83% 24,13 24,80 24,48 24,40 24,79 798 693.034.900
7/3/2012 24,36 24,20 0,00% 24,04 24,36 24,19 24,20 24,28 419 399.202.500
6/3/2012 24,39 24,20 0,00% 23,87 24,39 24,10 24,20 24,30 663 248.776.200
5/3/2012 24,10 24,20 -0,08% 23,80 24,30 23,92 24,20 24,23 309 425.704.300
2/3/2012 24,40 24,22 -1,14% 23,90 24,40 24,12 24,22 24,23 1.085 3.156.173.300
1/3/2012 24,20 24,50 +0,04% 23,83 24,78 24,28 24,50 24,65 1.053 475.068.600
29/2/2012 23,76 24,49 +2,08% 23,76 24,71 24,35 24,35 24,49 1.153 532.682.400
28/2/2012 23,55 23,99 +1,44% 23,55 24,12 23,91 23,86 23,99 423 662.953.600
27/2/2012 23,61 23,65 -0,84% 23,39 23,91 23,59 23,65 23,72 332 273.451.800
24/2/2012 23,57 23,85 +1,27% 23,57 24,10 23,93 23,85 23,95 548 1.240.723.900
23/2/2012 23,20 23,55 +1,73% 23,04 23,75 23,43 23,55 23,60 569 768.744.200
22/2/2012 22,98 23,15 +0,70% 22,85 23,40 23,15 23,15 23,27 302 468.333.200
17/2/2012 22,44 22,99 +0,61% 22,44 22,99 22,76 22,80 22,99 487 240.183.000
16/2/2012 22,55 22,85 +1,33% 22,27 22,85 22,67 22,73 22,85 563 408.829.800
15/2/2012 22,01 22,55 +2,45% 22,01 22,86 22,47 22,45 22,55 372 441.954.200
14/2/2012 21,93 22,01 +1,20% 21,59 22,28 21,93 22,00 22,01 888 1.342.091.600
13/2/2012 21,79 21,75 +0,46% 21,54 21,94 21,64 21,75 21,93 318 664.380.200
10/2/2012 21,57 21,65 +0,70% 21,31 21,75 21,60 21,54 21,65 526 351.312.300
9/2/2012 22,19 21,50 -3,59% 21,50 22,23 21,73 21,50 21,53 673 1.514.002.900
8/2/2012 22,32 22,30 -0,84% 22,05 22,50 22,28 22,14 22,30 496 514.286.800
7/2/2012 22,36 22,49 -0,88% 22,32 22,60 22,47 22,44 22,49 226 223.579.000
6/2/2012 22,60 22,69 -0,04% 22,50 22,78 22,62 22,59 22,69 216 104.988.200
3/2/2012 22,84 22,70 -0,44% 22,30 22,84 22,53 22,68 22,70 1.297 992.802.800
2/2/2012 22,72 22,80 +0,04% 22,47 22,87 22,73 22,75 22,88 301 174.174.400
1/2/2012 22,61 22,79 -0,26% 22,61 22,94 22,82 22,72 22,79 647 516.025.000
31/1/2012 22,69 22,85 +1,56% 22,37 22,99 22,62 22,61 22,85 627 713.053.000
30/1/2012 22,15 22,50 +1,58% 22,05 22,70 22,41 22,45 22,50 482 317.181.200
27/1/2012 22,00 22,15 +0,68% 21,83 22,29 21,99 22,13 22,15 219 308.369.900
26/1/2012 21,81 22,00 +0,46% 21,74 22,13 21,92 21,92 22,00 397 224.727.900
24/1/2012 21,61 21,90 +0,46% 21,60 21,98 21,85 21,82 21,90 241 109.269.600
23/1/2012 22,00 21,80 -0,46% 21,55 22,01 21,73 21,62 21,80 266 260.778.700
20/1/2012 22,13 21,90 -0,41% 21,74 22,13 21,92 21,73 21,90 275 165.973.800
19/1/2012 22,00 21,99 +0,41% 21,83 22,03 21,95 21,91 21,99 132 66.298.800
18/1/2012 22,00 21,90 -0,45% 21,78 22,10 21,96 21,86 22,00 268 146.486.500
17/1/2012 21,89 22,00 +0,23% 21,55 22,18 21,82 21,94 22,00 479 199.956.200
16/1/2012 21,89 21,95 +0,37% 21,56 21,99 21,89 21,52 21,95 352 106.169.100
13/1/2012 21,75 21,87 +0,55% 21,56 22,11 21,89 21,81 21,90 188 244.819.900
12/1/2012 21,81 21,75 -0,32% 21,46 21,97 21,78 21,75 21,84 259 141.793.900
11/1/2012 21,90 21,82 +0,14% 21,40 21,90 21,65 21,64 21,82 208 2.442.333.000
10/1/2012 21,76 21,79 +0,09% 21,44 21,79 21,56 21,49 21,79 481 403.354.200
9/1/2012 21,60 21,77 +0,79% 21,35 21,78 21,68 21,68 21,77 505 288.652.300
6/1/2012 21,50 21,60 +0,47% 21,33 21,80 21,60 21,59 21,60 79 51.211.200
5/1/2012 21,32 21,50 -0,51% 21,32 21,98 21,50 21,41 21,50 155 146.852.700
4/1/2012 22,24 21,61 -0,64% 21,56 22,24 21,69 21,55 21,61 297 189.140.200
3/1/2012 21,96 21,75 +2,02% 21,40 22,02 21,78 21,65 21,75 619 571.828.200
2/1/2012 21,78 21,32 -0,37% 21,32 21,92 21,82 21,32 21,86 264 92.088.700
29/12/2011 21,21 21,40 +0,56% 21,11 21,80 21,44 21,11 21,40 635 315.442.700
28/12/2011 21,45 21,28 -0,79% 21,09 21,69 21,27 21,28 21,32 683 295.320.900
27/12/2011 21,21 21,45 0,00% 21,01 21,45 21,25 21,22 21,45 247 153.227.400
26/12/2011 22,00 21,45 0,00% 20,98 22,00 21,28 21,45 21,50 274 104.065.200
23/12/2011 21,25 21,45 0,00% 21,21 21,45 21,42 21,39 21,45 54 87.211.200
22/12/2011 21,50 21,45 -0,23% 21,09 21,67 21,43 21,39 21,45 610 414.326.600
21/12/2011 21,43 21,50 +0,33% 21,35 21,64 21,46 21,43 21,50 210 211.399.500
20/12/2011 21,70 21,43 -1,47% 21,31 21,70 21,45 21,43 21,45 634 517.247.700
19/12/2011 21,45 21,75 +0,69% 21,03 21,75 21,50 21,63 21,75 721 340.832.800
16/12/2011 21,35 21,60 +1,17% 21,14 21,99 21,55 21,45 21,60 504 530.095.700
15/12/2011 21,20 21,35 +0,71% 21,11 21,49 21,30 21,28 21,39 843 766.255.800
14/12/2011 21,31 21,20 -0,70% 21,09 21,49 21,24 21,20 21,22 508 344.097.900
13/12/2011 21,76 21,35 -1,88% 21,32 21,76 21,42 21,22 21,35 318 268.905.000
12/12/2011 21,64 21,76 +0,74% 21,10 21,77 21,43 21,53 21,76 413 185.848.300
9/12/2011 21,80 21,60 +0,93% 21,20 21,80 21,40 21,50 21,60 456 397.051.900
8/12/2011 21,50 21,40 0,00% 21,12 21,87 21,39 21,39 21,40 370 186.574.100
7/12/2011 21,57 21,40 -2,73% 21,05 21,93 21,31 21,40 21,41 1.163 658.292.000
6/12/2011 21,99 22,00 +1,15% 21,40 22,20 21,81 21,94 22,00 535 551.755.700
5/12/2011 21,30 21,75 +2,30% 21,29 22,10 21,69 21,62 21,75 576 303.264.500
2/12/2011 21,44 21,26 -0,89% 21,02 21,77 21,21 21,26 21,30 577 398.890.100
1/12/2011 20,60 21,45 +4,13% 20,60 21,73 20,99 21,20 21,45 379 866.208.100
30/11/2011 21,20 20,60 +0,24% 20,50 21,20 20,66 20,50 20,60 727 537.862.200
29/11/2011 20,79 20,55 -1,67% 20,54 21,07 20,65 20,55 20,70 510 349.888.200
28/11/2011 21,09 20,90 +0,48% 20,67 21,19 20,91 20,87 20,90 643 219.976.100
25/11/2011 20,51 20,80 -0,48% 20,50 20,80 20,76 20,66 20,80 260 105.708.900
24/11/2011 20,88 20,90 +0,72% 20,57 20,96 20,81 20,89 20,90 169 98.877.100
23/11/2011 20,99 20,75 -1,89% 20,66 21,16 20,83 20,75 20,80 440 349.594.300
22/11/2011 21,19 21,15 -0,09% 20,91 21,25 21,09 20,97 21,15 541 283.476.100
21/11/2011 21,30 21,17 -0,84% 20,45 21,37 20,82 20,90 21,17 415 4.904.816.600
18/11/2011 21,95 21,35 -2,51% 21,30 22,00 21,52 21,20 21,35 392 541.223.300
17/11/2011 21,84 21,90 -2,49% 21,83 22,45 22,08 21,90 21,99 316 966.310.200
16/11/2011 22,49 22,46 -0,18% 22,07 22,78 22,47 22,37 22,46 330 1.143.746.000
14/11/2011 21,91 22,50 +1,35% 21,91 22,66 22,35 22,25 22,50 266 206.586.400
11/11/2011 22,32 22,20 +0,50% 21,80 22,32 22,03 22,19 22,20 355 417.108.500
10/11/2011 22,14 22,09 +0,45% 21,61 22,34 22,00 22,09 22,10 320 221.998.600
9/11/2011 21,99 21,99 0,00% 21,43 21,99 21,77 21,87 21,99 192 424.010.200
8/11/2011 22,34 21,99 -0,45% 21,63 22,34 21,97 21,92 22,00 283 333.769.700
7/11/2011 21,70 22,09 +1,80% 21,69 22,24 21,93 22,03 22,09 745 423.349.300
4/11/2011 21,64 21,70 +0,28% 21,37 21,78 21,55 21,69 21,70 667 353.076.200
3/11/2011 21,60 21,64 +0,37% 21,32 21,72 21,56 21,60 21,64 547 247.586.200
1/11/2011 21,33 21,56 -0,42% 20,83 21,65 21,30 21,55 21,60 627 587.376.600
31/10/2011 21,60 21,65 +0,23% 21,36 21,92 21,54 21,55 21,65 234 553.703.700
28/10/2011 21,80 21,60 +0,51% 21,36 21,80 21,61 21,60 21,76 255 172.716.200
27/10/2011 21,78 21,49 +0,89% 21,31 21,79 21,56 21,49 21,60 698 308.549.800
26/10/2011 21,35 21,30 +0,47% 20,97 21,64 21,34 21,29 21,30 168 143.001.900
25/10/2011 21,52 21,20 +0,33% 20,77 21,58 21,14 21,06 21,20 630 559.193.700
24/10/2011 21,80 21,13 -2,27% 21,02 21,80 21,38 21,13 21,45 202 187.315.400
21/10/2011 21,74 21,62 +0,65% 21,28 21,86 21,51 21,60 21,62 392 291.152.100
20/10/2011 21,60 21,48 -0,46% 21,08 21,60 21,24 21,48 21,60 274 155.502.400
19/10/2011 21,55 21,58 +0,65% 21,30 21,69 21,50 21,44 21,58 94 117.438.400
18/10/2011 21,25 21,44 +1,61% 20,62 21,80 21,37 21,44 21,59 504 462.237.800
17/10/2011 21,04 21,10 -0,47% 20,25 21,30 20,60 21,10 21,20 525 648.161.400
14/10/2011 21,40 21,20 -0,93% 20,91 21,74 21,15 20,95 21,20 668 391.232.700
13/10/2011 21,69 21,40 +0,23% 20,96 21,91 21,40 21,39 21,40 693 428.746.400
11/10/2011 21,50 21,35 -1,39% 21,17 21,95 21,37 21,02 21,35 463 285.200.200
10/10/2011 21,25 21,65 +1,64% 21,11 21,75 21,51 21,51 21,90 1.155 576.191.500
7/10/2011 21,62 21,30 -3,14% 21,00 21,69 21,32 21,30 21,38 631 816.886.600
6/10/2011 22,16 21,99 +0,37% 21,51 22,16 21,87 21,99 22,05 482 484.836.200
5/10/2011 22,30 21,91 -2,14% 21,58 22,30 21,85 21,91 22,14 222 286.929.500
4/10/2011 21,50 22,39 +1,77% 21,50 22,39 21,97 21,97 22,39 621 413.275.300
3/10/2011 22,00 22,00 -1,96% 21,50 22,34 22,08 21,90 22,00 254 633.949.400
30/9/2011 21,70 22,44 +2,00% 21,70 22,44 21,99 22,00 22,44 319 602.514.500
29/9/2011 22,10 22,00 +1,95% 21,55 22,10 21,85 21,55 22,00 825 805.889.100
28/9/2011 21,81 21,58 -1,05% 21,51 22,14 21,72 21,57 21,71 185 76.269.400
27/9/2011 21,49 21,81 +2,64% 21,28 21,87 21,63 21,66 21,81 926 1.158.295.200
26/9/2011 21,00 21,25 +1,67% 21,00 21,40 21,19 21,25 21,26 555 495.628.000
23/9/2011 21,10 20,90 +0,48% 20,76 21,34 20,92 20,85 20,90 344 284.604.200
22/9/2011 21,29 20,80 -1,98% 20,63 21,29 20,85 20,78 20,80 712 1.324.149.000
21/9/2011 21,97 21,22 -2,08% 21,00 22,50 21,32 21,15 21,22 690 528.800.000
20/9/2011 21,86 21,67 -1,05% 21,46 22,38 21,93 21,46 21,67 387 363.215.200
19/9/2011 21,46 21,90 +1,86% 21,20 21,98 21,72 21,65 21,90 281 151.210.500
16/9/2011 21,20 21,50 +2,87% 20,98 21,55 21,35 21,28 21,50 696 268.047.900
15/9/2011 21,46 20,90 -2,02% 20,85 21,50 21,02 20,90 21,00 497 256.489.000
14/9/2011 21,99 21,33 -1,80% 21,10 21,99 21,29 21,33 21,46 464 334.193.500
13/9/2011 21,51 21,72 +0,09% 21,15 22,22 21,54 21,60 21,72 629 311.067.900
12/9/2011 21,69 21,70 +1,88% 21,01 21,77 21,49 21,69 21,70 802 416.761.800
9/9/2011 22,77 21,30 -6,99% 21,30 22,80 21,82 21,20 21,30 590 487.600.900
8/9/2011 22,80 22,90 +0,44% 22,52 23,18 22,85 22,51 22,90 218 195.884.100
6/9/2011 22,40 22,80 +1,33% 21,94 22,80 22,42 22,50 22,80 238 215.247.400
5/9/2011 22,75 22,50 -1,10% 22,00 22,85 22,26 22,00 22,85 259 183.436.400
2/9/2011 22,98 22,75 -1,73% 22,17 22,98 22,60 22,40 22,98 698 418.832.600
1/9/2011 22,76 23,15 +0,65% 22,61 23,61 23,23 23,00 23,15 513 735.241.400
31/8/2011 22,35 23,00 +3,79% 22,22 23,00 22,55 22,90 23,00 565 1.243.953.200
30/8/2011 21,20 22,16 +4,33% 20,70 22,16 21,80 22,16 22,18 499 475.815.500
29/8/2011 20,47 21,24 +4,42% 20,37 21,24 20,72 21,23 21,30 188 85.788.900
26/8/2011 19,80 20,34 +2,73% 19,50 20,49 19,88 20,01 20,34 264 149.699.900
25/8/2011 19,81 19,80 -2,94% 19,79 20,44 19,92 19,80 20,26 606 471.133.400
24/8/2011 20,28 20,40 +0,59% 20,02 20,49 20,26 20,39 20,40 436 290.754.800
23/8/2011 20,00 20,28 +0,90% 19,66 20,40 19,92 20,25 20,40 810 553.264.200
22/8/2011 20,16 20,10 +0,50% 19,44 20,61 20,04 20,00 20,10 738 439.573.500
19/8/2011 19,21 20,00 +1,01% 19,10 20,17 19,63 20,00 20,16 216 182.958.700
18/8/2011 19,52 19,80 -0,50% 19,09 20,17 19,39 19,80 20,16 564 240.048.900
17/8/2011 19,55 19,90 +1,79% 19,10 20,40 19,65 19,81 19,90 285 173.520.400
16/8/2011 19,01 19,55 +0,31% 19,00 19,60 19,22 19,25 19,55 447 494.986.900
15/8/2011 19,49 19,49 +1,51% 19,13 19,70 19,27 19,30 19,49 693 806.929.500
12/8/2011 19,49 19,20 +0,37% 18,83 19,49 19,22 19,01 19,20 198 404.774.400
11/8/2011 18,70 19,13 +0,74% 18,62 19,50 19,05 19,13 19,50 666 1.821.147.000
10/8/2011 19,00 18,99 -0,05% 18,29 19,00 18,65 18,56 18,99 463 490.321.900
9/8/2011 18,89 19,00 +3,83% 18,33 19,32 18,76 18,71 19,00 630 1.033.554.900
8/8/2011 19,55 18,30 -7,58% 18,00 19,67 18,68 18,30 18,53 794 800.754.800
5/8/2011 20,29 19,80 -0,45% 19,70 20,29 19,86 19,76 19,80 403 979.622.500
4/8/2011 21,39 19,89 -6,18% 19,55 21,39 19,98 19,80 19,89 396 1.183.396.100
3/8/2011 21,35 21,20 -0,89% 20,61 21,75 20,94 21,20 21,46 400 185.403.500
2/8/2011 21,55 21,39 -0,74% 20,96 21,55 21,41 21,38 21,44 257 113.477.100
1/8/2011 21,76 21,55 +1,17% 21,45 21,76 21,58 21,55 21,58 154 154.555.000
29/7/2011 21,00 21,30 +0,47% 21,00 21,76 21,30 21,20 21,78 127 55.811.800
28/7/2011 21,35 21,20 +0,90% 21,19 21,50 21,29 21,20 21,56 269 424.536.200
27/7/2011 21,90 21,01 -3,40% 21,01 22,20 21,62 21,01 21,80 342 191.344.100
26/7/2011 21,91 21,75 -2,47% 21,73 22,21 21,96 21,75 21,88 371 421.451.500
25/7/2011 21,53 22,30 +2,29% 21,53 22,38 22,10 22,21 22,30 242 280.954.500
22/7/2011 22,49 21,80 -0,91% 21,45 22,49 21,75 21,80 21,85 379 331.990.300
21/7/2011 22,68 22,00 -1,57% 21,92 23,23 22,16 21,93 22,00 216 200.110.500
20/7/2011 22,43 22,35 +0,45% 22,10 22,89 22,28 22,15 22,35 239 210.613.200
19/7/2011 22,67 22,25 +0,95% 22,25 22,70 22,52 22,25 22,50 161 92.568.800
18/7/2011 22,53 22,04 -4,17% 22,04 23,26 22,30 22,04 23,05 190 111.955.700
15/7/2011 23,30 23,00 0,00% 22,52 23,30 22,91 22,81 23,00 191 196.821.800
14/7/2011 23,60 23,00 -3,77% 23,00 23,80 23,26 23,00 23,11 491 382.460.300
13/7/2011 23,00 23,90 +6,70% 22,36 23,90 23,50 23,75 23,90 499 329.212.000
12/7/2011 22,50 22,40 -1,15% 22,20 22,99 22,57 22,20 22,40 387 237.698.700
11/7/2011 23,08 22,66 -3,78% 22,66 23,29 22,79 22,65 22,66 274 170.302.900
8/7/2011 23,29 23,55 -0,13% 23,21 23,72 23,62 23,35 23,55 123 115.308.400
7/7/2011 23,45 23,58 +0,34% 23,37 23,79 23,66 23,35 23,58 372 483.210.800
6/7/2011 23,20 23,50 +1,34% 23,00 23,50 23,34 23,30 23,50 195 933.567.500
5/7/2011 23,48 23,19 -0,47% 23,12 23,69 23,23 23,19 23,30 485 662.840.200
4/7/2011 23,00 23,30 +1,30% 23,00 23,90 23,29 23,30 23,84 131 123.447.400
1/7/2011 22,85 23,00 +1,19% 22,65 23,20 22,82 23,00 23,10 441 1.916.156.900
30/6/2011 23,06 22,73 +0,04% 22,73 23,45 23,12 22,73 22,75 787 501.894.300
29/6/2011 24,09 22,72 -4,14% 22,72 24,10 23,07 22,72 22,80 429 402.420.800
28/6/2011 23,36 23,70 +0,59% 23,30 24,36 23,87 23,51 23,70 471 326.793.500
27/6/2011 24,40 23,56 -3,84% 23,50 24,59 23,97 23,56 23,70 296 442.295.100
24/6/2011 23,74 24,50 +3,20% 23,09 24,72 24,27 23,76 24,50 439 468.197.100
22/6/2011 23,99 23,74 -1,08% 23,73 24,06 23,92 23,60 24,45 105 107.195.300
21/6/2011 24,01 24,00 0,00% 23,65 24,14 23,91 24,00 24,08 330 186.033.300
20/6/2011 24,11 24,00 -2,44% 23,82 24,60 24,14 24,00 24,20 381 186.891.600
17/6/2011 23,56 24,60 +5,81% 23,31 24,60 24,38 23,74 24,60 321 533.537.300
16/6/2011 23,75 23,25 -2,11% 22,27 23,95 23,35 23,25 23,47 186 145.760.200
15/6/2011 23,34 23,75 +1,93% 23,25 23,75 23,63 23,75 23,77 237 117.940.000
14/6/2011 23,02 23,30 +1,22% 23,02 23,98 23,58 23,30 23,70 497 305.852.500
13/6/2011 23,88 23,02 -1,62% 22,85 24,20 23,16 23,02 23,29 496 244.872.500
10/6/2011 24,85 23,40 -3,90% 23,40 24,85 24,10 23,40 23,60 293 533.403.500
9/6/2011 25,03 24,35 -2,83% 24,35 25,12 24,64 24,35 24,58 213 266.156.100
8/6/2011 24,90 25,06 +1,21% 24,70 25,36 24,99 24,85 25,06 221 253.907.300
7/6/2011 24,69 24,76 +1,06% 24,68 25,34 24,97 24,76 25,00 352 303.380.800
6/6/2011 24,99 24,50 -2,00% 24,50 25,48 25,15 24,31 24,50 82 166.688.400
3/6/2011 25,26 25,00 -2,95% 24,80 25,64 25,10 25,00 25,14 210 388.650.400
2/6/2011 25,79 25,76 -0,16% 25,15 26,00 25,63 25,41 26,00 149 144.848.300
1/6/2011 25,78 25,80 -0,77% 25,05 25,80 25,39 25,35 25,80 126 186.143.700
31/5/2011 25,15 26,00 +3,96% 24,95 26,00 25,29 25,55 26,00 343 531.649.800
30/5/2011 25,69 25,01 -2,50% 25,01 25,71 25,25 25,01 25,30 21 27.785.400
27/5/2011 25,39 25,65 +1,99% 24,89 25,65 25,25 25,20 25,65 39 24.540.100
26/5/2011 25,88 25,15 0,00% 25,07 25,88 25,31 25,15 25,50 328 283.485.900
25/5/2011 25,14 25,15 +0,64% 24,97 25,62 25,25 25,15 25,22 114 107.593.400
24/5/2011 25,00 24,99 -0,04% 24,95 25,24 25,00 24,95 24,99 54 50.016.300
23/5/2011 24,89 25,00 -0,40% 24,89 25,37 25,10 24,98 25,00 120 161.929.700
20/5/2011 25,14 25,10 +1,62% 24,67 25,66 24,89 25,05 25,10 125 158.555.600
19/5/2011 25,11 24,70 -2,95% 24,66 25,16 24,82 24,70 24,90 199 250.774.200
18/5/2011 25,01 25,45 +1,80% 24,89 25,90 25,42 25,20 25,75 298 157.861.900
17/5/2011 24,70 25,00 +1,21% 24,62 25,50 24,95 24,90 25,00 151 1.060.253.000
16/5/2011 25,85 24,70 -4,23% 24,70 26,67 25,71 24,70 24,99 231 321.207.700
13/5/2011 25,92 25,79 0,00% 25,20 26,08 25,55 25,57 25,79 190 243.305.900
12/5/2011 24,79 25,79 +4,41% 24,79 26,03 25,29 25,76 25,79 624 716.431.400
11/5/2011 24,29 24,70 +2,62% 23,80 24,86 24,48 24,54 24,70 188 463.251.300
10/5/2011 23,24 24,07 +3,75% 23,15 24,14 23,44 24,05 24,07 323 421.063.200
9/5/2011 23,80 23,20 -2,11% 23,20 23,95 23,59 23,20 23,29 654 373.545.300
6/5/2011 24,13 23,70 +0,85% 23,50 24,13 23,66 23,65 23,70 284 190.281.100
5/5/2011 23,87 23,50 -1,59% 23,15 23,90 23,59 23,36 23,50 293 233.560.400
4/5/2011 23,73 23,88 +0,67% 23,30 23,88 23,62 23,26 23,88 235 180.522.100
3/5/2011 24,48 23,72 -3,18% 23,72 24,48 23,92 23,72 23,88 137 177.748.200
2/5/2011 23,51 24,50 +4,48% 23,35 24,50 23,97 24,17 24,50 959 787.697.200
29/4/2011 23,44 23,45 +1,12% 23,00 23,45 23,24 23,00 23,45 410 644.571.700
28/4/2011 22,60 23,19 +1,93% 22,60 23,20 22,96 23,12 23,19 134 298.087.300
27/4/2011 23,10 22,75 -1,94% 22,45 23,60 22,68 22,75 22,80 349 492.439.000
26/4/2011 22,81 23,20 +1,53% 22,80 23,20 23,07 22,81 23,20 229 425.656.700
25/4/2011 22,76 22,85 +0,44% 22,45 23,14 22,72 22,85 23,15 339 768.517.100
20/4/2011 22,21 22,75 +4,50% 21,86 22,75 22,33 22,40 22,75 505 1.758.025.700
19/4/2011 21,98 21,77 +1,63% 21,68 22,01 21,93 21,77 21,90 198 581.838.200
18/4/2011 22,27 21,42 -3,86% 21,42 22,61 22,04 21,34 21,42 107 208.997.300
15/4/2011 21,96 22,28 +0,81% 21,88 22,87 22,17 22,15 22,28 102 230.434.800
14/4/2011 22,40 22,10 -0,09% 21,74 22,40 22,09 22,05 22,10 126 204.387.600
13/4/2011 22,75 22,12 -2,56% 22,09 22,93 22,36 22,12 22,39 181 96.855.600
12/4/2011 23,25 22,70 -2,58% 22,70 23,30 23,21 22,50 22,70 67 223.083.300
11/4/2011 23,25 23,30 +0,22% 23,25 23,71 23,27 23,25 23,30 51 658.881.400
8/4/2011 23,24 23,25 -0,21% 23,05 23,68 23,38 23,25 23,80 362 843.655.000
7/4/2011 23,46 23,30 -1,48% 23,20 23,81 23,38 23,20 23,30 179 131.885.600
6/4/2011 23,79 23,65 -0,30% 23,65 23,80 23,79 23,65 23,80 76 167.493.900
5/4/2011 24,06 23,72 -0,34% 23,56 24,07 23,75 23,72 23,80 283 620.254.000
4/4/2011 24,59 23,80 -2,06% 23,45 24,59 23,88 23,80 23,88 561 397.137.000
1/4/2011 24,69 24,30 +0,21% 24,30 24,79 24,51 24,20 24,45 89 654.336.600
31/3/2011 23,98 24,25 +1,21% 23,98 24,73 24,21 24,00 24,25 312 257.145.400
30/3/2011 24,00 23,96 +0,34% 23,56 24,00 23,96 23,50 23,96 88 55.359.800
29/3/2011 23,99 23,88 -0,08% 23,60 24,05 23,92 23,60 23,88 206 398.522.900
28/3/2011 24,16 23,90 -0,87% 23,50 24,16 23,91 23,50 23,90 134 341.682.600
25/3/2011 24,40 24,11 -0,78% 24,11 24,66 24,50 24,11 24,65 66 154.825.600
24/3/2011 24,34 24,30 +1,93% 23,95 24,40 24,30 24,30 24,51 57 63.934.500
23/3/2011 24,37 23,84 -1,61% 23,57 24,38 23,91 23,84 24,30 105 130.832.400
22/3/2011 23,67 24,23 +4,08% 23,49 24,32 23,96 23,82 24,23 68 30.910.400
21/3/2011 22,99 23,28 +2,11% 22,96 23,58 23,23 23,15 23,28 119 83.896.700
18/3/2011 23,49 22,80 -3,80% 22,80 23,84 23,18 22,80 23,95 256 134.677.500
17/3/2011 23,50 23,70 +0,85% 23,26 24,05 23,69 23,55 23,70 351 124.419.800
16/3/2011 23,54 23,50 +1,73% 22,76 23,55 23,19 23,40 23,50 196 186.051.500
15/3/2011 23,00 23,10 -1,28% 22,18 23,40 23,02 23,10 23,40 197 89.117.400
14/3/2011 23,01 23,40 +2,18% 22,36 23,40 22,94 22,45 23,40 290 188.655.300
11/3/2011 23,00 22,90 -1,72% 22,90 23,35 23,19 22,90 23,30 104 110.165.100
10/3/2011 23,43 23,30 -0,55% 22,98 23,84 23,53 23,11 23,30 276 146.598.800
9/3/2011 22,51 23,43 +4,69% 22,51 23,43 23,16 22,50 23,43 193 177.685.100
4/3/2011 22,56 22,38 +0,58% 22,01 22,95 22,23 22,38 22,52 109 1.329.984.400
3/3/2011 21,80 22,25 +3,44% 21,80 22,60 22,25 22,15 22,25 309 543.515.100
2/3/2011 22,04 21,51 -1,33% 21,48 22,14 21,88 21,51 21,90 245 357.170.800
1/3/2011 21,82 21,80 -1,13% 21,66 22,37 22,03 21,80 22,05 231 211.058.600
28/2/2011 22,88 22,05 -2,00% 21,80 22,91 22,10 21,85 22,05 387 685.531.100
25/2/2011 23,35 22,50 -3,64% 22,50 23,35 22,89 22,50 22,75 545 649.408.800
24/2/2011 23,16 23,35 -1,06% 23,16 23,60 23,34 23,35 23,50 53 34.317.700
23/2/2011 24,10 23,60 -1,75% 23,52 24,10 23,78 23,60 23,75 163 400.076.000
22/2/2011 24,50 24,02 -1,96% 24,00 24,54 24,23 24,02 24,28 167 977.501.000
21/2/2011 24,17 24,50 -1,21% 24,17 24,87 24,46 24,50 24,79 126 200.819.600
18/2/2011 24,56 24,80 +0,40% 23,70 25,00 24,78 24,30 24,80 278 510.293.500
17/2/2011 25,19 24,70 -1,98% 24,66 25,34 24,98 24,70 24,90 112 896.829.400
16/2/2011 24,21 25,20 +2,86% 24,21 25,30 25,01 25,20 25,21 141 799.025.400
15/2/2011 23,91 24,50 +3,16% 23,91 24,97 24,46 24,23 24,50 62 191.564.500
14/2/2011 23,55 23,75 +0,85% 23,46 24,00 23,81 23,75 24,00 109 218.350.400
11/2/2011 23,04 23,55 +0,86% 22,80 24,19 23,16 23,35 23,55 222 1.037.032.300
10/2/2011 23,52 23,35 -2,71% 23,35 24,20 23,68 23,32 23,35 259 1.006.079.800
9/2/2011 24,50 24,00 -3,11% 24,00 25,39 24,82 24,00 24,31 278 728.381.200
8/2/2011 25,00 24,77 -0,92% 24,30 25,12 24,85 24,77 25,08 267 877.713.000
7/2/2011 24,32 25,00 +1,01% 23,98 25,30 24,99 25,00 25,35 83 1.419.731.400
4/2/2011 24,21 24,75 -0,20% 24,21 25,20 24,59 24,75 25,42 384 163.806.900
3/2/2011 24,43 24,80 -0,80% 23,45 25,19 24,83 24,80 25,00 628 485.184.500
2/2/2011 25,01 25,00 0,00% 25,00 25,59 25,06 25,00 25,08 185 212.039.500
1/2/2011 25,66 25,00 0,00% 25,00 25,98 25,19 25,00 25,28 275 312.957.800
31/1/2011 24,98 25,00 +0,81% 24,81 25,49 25,02 25,00 25,50 334 505.187.100
28/1/2011 25,61 24,80 -4,98% 24,71 26,00 25,26 23,50 24,80 386 918.263.800
27/1/2011 25,86 26,10 +1,12% 25,66 26,71 26,09 26,10 26,19 411 499.753.400
26/1/2011 25,99 25,81 +1,22% 25,26 26,21 25,80 25,80 25,83 192 1.096.468.200
24/1/2011 25,33 25,50 -0,58% 25,33 25,97 25,60 25,50 25,79 125 670.638.200
21/1/2011 26,29 25,65 -0,97% 25,50 26,29 25,63 25,65 25,90 63 869.841.800
20/1/2011 26,76 25,90 -1,22% 25,60 26,76 26,12 25,60 25,90 104 388.420.400
19/1/2011 26,04 26,22 +0,27% 26,03 26,76 26,21 26,22 26,30 298 609.842.100
18/1/2011 25,60 26,15 +0,54% 25,60 26,29 26,15 25,92 26,30 505 437.132.900
17/1/2011 26,31 26,01 -0,15% 25,40 26,31 25,98 26,01 26,10 250 348.764.700
14/1/2011 25,11 26,05 +2,16% 25,11 26,25 25,90 26,05 26,40 523 441.363.200
13/1/2011 25,31 25,50 +1,31% 25,11 25,61 25,22 25,50 25,55 165 966.724.000
12/1/2011 25,35 25,17 -0,16% 25,06 25,76 25,29 25,16 25,35 136 128.484.400
11/1/2011 25,89 25,21 -1,10% 25,02 25,90 25,58 25,20 25,80 145 145.520.400
10/1/2011 25,33 25,49 -1,96% 25,33 26,00 25,65 25,49 25,70 309 319.067.000
7/1/2011 25,05 26,00 +4,00% 24,50 26,00 25,02 25,81 26,00 235 2.748.391.100
6/1/2011 25,31 25,00 0,00% 25,00 25,46 25,13 24,92 25,00 445 514.836.100
5/1/2011 26,47 25,00 -3,85% 25,00 26,50 25,40 25,00 25,58 448 472.098.400
4/1/2011 26,99 26,00 -3,60% 26,00 26,99 26,55 26,00 26,30 314 1.359.677.300
3/1/2011 26,65 26,97 +1,20% 26,35 28,19 27,44 26,97 27,30 232 417.925.000
30/12/2010 25,90 26,65 +2,90% 25,90 27,20 26,65 26,65 27,00 507 645.561.600
29/12/2010 25,52 25,90 +0,78% 25,52 26,10 25,96 25,90 25,95 331 332.132.500
28/12/2010 25,31 25,70 0,00% 25,31 26,60 25,71 25,70 26,30 210 229.646.300
27/12/2010 25,13 25,70 +1,78% 25,13 25,85 25,58 25,70 25,84 128 94.416.000
23/12/2010 25,44 25,25 +0,52% 25,00 25,60 25,23 25,25 25,40 232 407.253.500
22/12/2010 24,71 25,12 +1,49% 24,71 25,20 25,11 25,12 25,20 96 458.362.800
21/12/2010 24,52 24,75 +1,02% 24,52 25,29 24,94 24,71 25,28 123 850.154.800
20/12/2010 25,01 24,50 -2,00% 24,50 25,20 24,94 24,50 25,00 53 467.164.500
17/12/2010 25,60 25,00 -2,53% 24,93 25,60 25,16 25,00 25,40 186 401.082.600
16/12/2010 26,01 25,65 +2,60% 25,40 26,30 25,74 25,20 25,65 511 1.066.286.300
15/12/2010 25,58 25,00 +0,60% 24,50 25,58 24,92 24,30 25,00 82 135.876.200
14/12/2010 24,29 24,85 -0,60% 24,20 25,10 24,82 24,70 24,85 161 224.129.400
13/12/2010 24,20 25,00 +3,31% 24,14 26,00 25,13 24,55 25,00 270 236.546.500
10/12/2010 24,00 24,20 +2,98% 23,02 24,20 23,52 24,04 24,20 374 573.670.300
9/12/2010 23,52 23,50 0,00% 23,33 24,50 23,89 23,50 23,85 326 348.637.600
8/12/2010 23,34 23,50 -1,26% 23,34 24,32 23,70 23,50 23,90 97 124.927.400
7/12/2010 23,54 23,80 -0,83% 23,54 25,05 24,43 23,40 24,00 151 912.741.800
6/12/2010 23,30 24,00 +2,78% 23,01 24,00 23,53 24,00 24,05 150 222.868.400
3/12/2010 23,00 23,35 +1,52% 22,51 23,43 23,17 23,10 23,35 204 441.488.400
2/12/2010 22,27 23,00 +1,77% 22,27 23,18 22,95 22,90 23,19 231 574.077.400
1/12/2010 22,50 22,60 -0,88% 22,20 23,50 22,43 22,31 22,60 758 785.787.400
30/11/2010 22,37 22,80 +4,35% 21,85 22,80 22,36 22,01 22,80 591 1.260.654.700
29/11/2010 21,79 21,85 -2,41% 21,79 22,39 21,91 21,80 21,95 170 267.317.300
26/11/2010 21,56 22,39 +0,86% 21,40 22,54 22,17 21,95 22,39 97 79.162.800
25/11/2010 21,51 22,20 +0,23% 21,51 22,21 22,06 21,90 22,20 61 24.055.300
24/11/2010 21,34 22,15 +2,55% 21,34 22,39 22,10 21,47 22,15 221 316.300.000
23/11/2010 21,78 21,60 -1,37% 21,50 21,97 21,59 21,40 21,60 55 61.124.800
22/11/2010 22,00 21,90 -0,45% 21,76 22,00 21,99 21,75 21,90 43 616.604.000
19/11/2010 21,99 22,00 +0,05% 21,80 22,00 21,99 21,82 22,00 26 758.966.700
18/11/2010 21,99 21,99 +1,57% 21,70 22,05 21,97 21,80 21,99 88 105.720.900
17/11/2010 22,19 21,65 -1,59% 21,25 22,49 21,28 21,65 21,77 267 4.061.929.700
16/11/2010 22,49 22,00 -2,22% 22,00 22,49 22,25 21,90 22,00 124 99.047.100
12/11/2010 22,49 22,50 +0,22% 22,19 22,67 22,48 22,00 22,50 218 117.614.700
11/11/2010 22,40 22,45 +1,58% 21,82 22,95 22,36 22,39 22,45 161 148.286.600
10/11/2010 23,18 22,10 -2,21% 22,10 23,18 22,38 22,10 22,70 49 28.875.200
9/11/2010 22,30 22,60 -0,44% 22,30 23,18 22,64 22,33 22,60 165 173.477.600
8/11/2010 22,00 22,70 +0,27% 22,00 22,91 22,54 22,51 22,70 212 226.851.300
5/11/2010 22,69 22,64 -0,26% 22,03 22,69 22,55 22,18 22,65 107 69.246.400
4/11/2010 22,41 22,70 +0,89% 22,30 22,73 22,49 22,50 22,70 170 132.730.100
3/11/2010 22,84 22,50 -0,92% 22,12 22,84 22,61 22,40 22,50 77 73.039.800
1/11/2010 22,48 22,71 +3,23% 21,61 22,71 22,45 22,71 22,74 273 263.574.700
29/10/2010 21,57 22,00 +0,69% 21,45 22,00 21,86 21,20 22,00 245 208.347.000
28/10/2010 21,55 21,85 +0,28% 21,01 21,86 21,64 21,50 21,85 71 41.552.000
27/10/2010 21,27 21,79 +1,35% 21,15 21,99 21,29 20,55 21,79 54 215.897.000
26/10/2010 21,98 21,50 -2,27% 21,35 22,19 21,75 21,50 22,10 156 207.562.300
25/10/2010 21,00 22,00 +4,76% 20,79 22,39 21,22 21,20 22,00 210 297.810.100
22/10/2010 20,63 21,00 +0,72% 20,61 21,00 20,81 20,85 21,00 88 451.904.000
21/10/2010 21,00 20,85 -0,33% 20,50 21,00 20,71 20,85 21,00 364 716.574.000
20/10/2010 21,00 20,92 -0,38% 20,80 21,39 20,96 20,96 21,00 118 405.274.900
19/10/2010 21,00 21,00 +0,05% 20,81 21,00 20,94 20,85 21,00 154 74.758.100
18/10/2010 21,49 20,99 -0,05% 20,90 21,49 20,99 20,99 21,00 16 96.599.700
15/10/2010 20,85 21,00 0,00% 20,85 21,39 20,99 20,90 21,30 175 269.831.100
14/10/2010 21,49 21,00 -1,18% 20,80 21,49 21,08 20,81 21,00 257 440.967.100
13/10/2010 21,26 21,25 -1,30% 21,20 21,44 21,28 21,19 21,25 413 717.834.000
11/10/2010 21,18 21,53 +2,48% 21,17 21,65 21,46 21,45 21,53 103 74.482.900
8/10/2010 21,10 21,01 +0,05% 20,51 21,17 20,94 21,01 21,10 187 424.859.500
7/10/2010 21,04 21,00 0,00% 20,91 21,10 21,01 20,86 21,00 226 141.417.500
6/10/2010 20,82 21,00 0,00% 20,81 21,00 20,99 20,85 21,00 102 75.960.100
5/10/2010 20,91 21,00 -0,47% 20,90 21,08 21,00 20,90 21,00 26 163.384.900
4/10/2010 21,06 21,10 -0,24% 20,99 21,12 21,01 20,97 21,10 22 96.044.000
1/10/2010 21,17 21,15 +0,71% 20,75 21,26 21,10 21,05 21,15 320 330.973.400
30/9/2010 21,20 21,00 -1,41% 20,66 21,35 20,95 20,75 21,00 109 336.560.400
29/9/2010 21,01 21,30 +0,76% 21,01 21,31 21,20 21,10 21,30 82 182.108.900
28/9/2010 21,49 21,14 -0,98% 20,91 21,50 21,10 20,96 21,14 110 210.388.700
27/9/2010 21,49 21,35 +0,71% 20,98 21,49 21,10 21,02 21,35 446 446.195.100
24/9/2010 21,45 21,20 -2,62% 20,75 21,75 20,82 20,80 21,20 223 1.898.661.300
23/9/2010 21,65 21,77 -0,14% 21,42 21,88 21,57 21,41 21,77 71 140.670.900
22/9/2010 22,10 21,80 -1,13% 21,50 22,10 21,78 21,80 21,91 127 255.813.400
21/9/2010 22,21 22,05 -2,82% 21,77 22,29 22,06 21,81 22,05 217 217.537.700
20/9/2010 22,39 22,69 +1,29% 22,01 22,69 22,43 22,45 22,69 147 313.434.400
17/9/2010 22,18 22,40 +1,82% 21,65 22,50 22,26 22,30 22,40 114 318.002.500
16/9/2010 22,04 22,00 +0,23% 21,59 22,18 21,98 21,90 22,00 125 163.810.500
15/9/2010 21,99 21,95 +0,64% 21,81 22,00 21,95 21,94 21,95 115 504.277.200
14/9/2010 21,72 21,81 -0,05% 21,72 21,90 21,81 21,70 21,81 66 187.584.700
13/9/2010 22,05 21,82 +0,14% 21,65 22,19 21,92 21,65 21,82 48 111.144.600
10/9/2010 21,80 21,79 -0,05% 21,61 22,81 21,82 21,65 21,79 236 212.398.600
9/9/2010 21,84 21,80 -0,23% 21,64 22,40 21,80 21,58 21,80 73 411.037.600
8/9/2010 22,21 21,85 -0,23% 21,47 22,48 21,90 21,55 21,85 114 85.665.600
6/9/2010 21,70 21,90 +2,34% 21,70 22,20 21,99 21,90 22,19 30 31.456.600
3/9/2010 21,99 21,40 -2,73% 21,38 21,99 21,41 21,40 21,60 26 28.484.200
2/9/2010 21,65 22,00 +1,62% 21,60 22,00 21,71 21,30 22,00 44 111.638.500
1/9/2010 21,97 21,65 +0,23% 21,33 22,30 21,81 21,43 21,65 429 184.745.600
31/8/2010 21,01 21,60 +2,37% 21,01 21,96 21,62 21,46 21,60 72 144.861.100
30/8/2010 21,89 21,10 -2,76% 21,00 21,89 21,07 21,10 21,50 47 321.871.900
27/8/2010 21,89 21,70 0,00% 21,16 21,89 21,63 21,45 21,70 100 85.037.900
26/8/2010 21,59 21,70 +0,46% 21,01 22,10 21,56 21,33 21,70 72 39.671.300
25/8/2010 20,76 21,60 +4,10% 20,46 21,85 20,70 21,11 21,60 105 1.219.222.100
24/8/2010 22,37 20,75 -4,82% 20,75 22,37 21,53 20,75 21,20 62 30.999.000
23/8/2010 22,30 21,80 -2,24% 21,72 22,50 22,37 21,80 22,30 155 469.946.100
20/8/2010 23,24 22,30 -3,75% 21,70 23,25 22,83 22,30 22,64 88 130.157.000
19/8/2010 21,61 23,17 +9,91% 21,08 23,17 22,30 23,15 23,17 133 166.047.500
18/8/2010 20,69 21,08 +3,59% 20,62 21,30 20,98 21,08 21,59 78 47.434.700
17/8/2010 20,15 20,35 +1,19% 20,15 20,57 20,26 20,35 20,60 59 176.315.100
16/8/2010 20,03 20,11 -1,66% 20,00 20,73 20,10 20,11 20,74 136 82.437.200
13/8/2010 20,50 20,45 +0,29% 20,40 21,49 20,65 20,45 20,80 148 259.425.400
12/8/2010 20,28 20,39 +1,29% 20,28 21,05 20,42 20,39 20,83 41 34.308.800
11/8/2010 20,50 20,13 -0,45% 20,10 20,51 20,36 20,12 20,45 38 16.902.900
10/8/2010 20,69 20,22 -0,88% 20,18 21,00 20,48 20,22 21,00 81 46.702.300
9/8/2010 20,26 20,40 +1,90% 19,96 20,97 20,42 20,40 20,60 81 121.509.900
6/8/2010 20,21 20,02 -1,14% 20,02 20,97 20,39 20,02 20,98 38 27.128.000
5/8/2010 20,24 20,25 +1,76% 20,24 20,60 20,29 20,25 20,64 34 83.025.800
4/8/2010 20,16 19,90 -1,49% 19,90 20,38 20,00 19,80 19,90 14 8.801.200
3/8/2010 20,20 20,20 +0,25% 20,10 20,30 20,20 20,20 20,40 18 48.483.900
2/8/2010 20,20 20,15 -1,23% 20,15 20,40 20,20 20,05 20,15 57 170.139.100
30/7/2010 19,91 20,40 +1,80% 19,86 20,50 20,31 20,40 20,70 74 140.793.200
29/7/2010 20,27 20,04 +0,96% 20,00 20,44 20,24 20,04 20,33 307 136.864.900
28/7/2010 20,14 19,85 -1,44% 19,51 20,45 20,03 19,85 20,15 53 88.559.800
27/7/2010 20,41 20,14 +0,45% 20,00 20,41 20,10 20,14 20,25 27 180.948.900
26/7/2010 20,49 20,05 +0,15% 20,01 20,49 20,17 20,05 20,10 23 11.488.600
23/7/2010 20,25 20,02 -0,84% 20,00 20,62 20,21 20,02 20,44 32 36.388.500
22/7/2010 20,05 20,19 +1,87% 20,00 20,69 20,02 20,00 20,19 70 721.583.100
21/7/2010 20,00 19,82 -0,90% 19,82 20,26 20,10 19,82 20,30 179 158.842.800
20/7/2010 20,02 20,00 -0,05% 19,50 20,35 19,99 20,00 20,35 32 1.322.174.100
19/7/2010 20,49 20,01 +0,05% 20,01 20,70 20,20 20,01 20,39 47 44.644.600
16/7/2010 20,05 20,00 0,00% 19,76 20,10 20,02 20,00 20,05 101 177.580.600
15/7/2010 20,19 20,00 0,00% 19,94 20,29 20,12 20,00 20,29 69 58.570.500
14/7/2010 20,03 20,00 -2,44% 19,95 20,10 20,00 20,00 20,18 75 144.244.100
13/7/2010 20,79 20,50 +1,49% 20,04 20,90 20,55 20,05 20,50 124 94.532.200
12/7/2010 21,40 20,20 -5,61% 20,16 21,40 20,77 20,20 20,50 112 613.240.400
8/7/2010 20,89 21,40 +2,79% 20,89 21,50 21,34 21,20 21,40 145 439.711.600
7/7/2010 20,00 20,82 +3,07% 20,00 20,97 20,74 20,81 20,95 74 143.760.300
6/7/2010 19,99 20,20 +1,00% 19,99 20,80 20,33 20,20 20,50 101 97.801.000
5/7/2010 20,00 20,00 +0,40% 20,00 20,25 20,01 20,00 20,25 23 20.214.700
2/7/2010 19,92 19,92 -0,10% 19,92 20,05 19,95 19,60 20,05 32 140.913.100
1/7/2010 19,94 19,94 -0,25% 19,60 20,00 19,91 19,90 19,99 135 249.144.500
30/6/2010 19,44 19,99 +2,51% 19,37 19,99 19,58 19,99 20,00 72 286.860.400
29/6/2010 19,01 19,50 0,00% 19,00 19,50 19,16 19,50 19,60 35 126.718.400
28/6/2010 19,23 19,50 +1,56% 19,20 19,69 19,50 19,50 19,60 155 122.682.800
25/6/2010 18,98 19,20 +1,05% 18,98 19,45 19,20 19,20 19,45 22 18.437.900
24/6/2010 19,10 19,00 -0,05% 18,90 19,15 18,98 19,00 19,08 30 26.770.900
23/6/2010 18,75 19,01 +1,12% 18,52 19,20 18,86 19,01 19,16 175 100.724.500
22/6/2010 18,94 18,80 +1,62% 18,50 18,95 18,76 18,80 18,91 83 48.220.500
21/6/2010 18,35 18,50 +0,76% 17,90 18,95 18,68 18,50 18,85 38 169.670.800
18/6/2010 18,44 18,36 +0,33% 18,35 18,55 18,37 18,36 18,65 29 36.752.600
17/6/2010 17,82 18,30 +1,10% 17,82 18,64 18,24 18,30 18,35 267 91.599.000
16/6/2010 18,31 18,10 -0,93% 17,87 18,69 18,21 18,10 18,20 197 104.549.100
15/6/2010 18,60 18,27 +0,38% 18,25 18,74 18,63 18,26 18,70 45 35.223.800
14/6/2010 18,75 18,20 -1,62% 18,20 18,75 18,55 18,20 18,70 20 50.107.000
11/6/2010 18,32 18,50 -0,80% 18,32 18,70 18,58 18,50 18,80 63 461.914.100
10/6/2010 18,25 18,65 +2,19% 18,24 18,80 18,57 18,60 18,65 57 56.100.700
9/6/2010 18,96 18,25 -3,95% 18,25 19,01 18,90 18,25 18,90 39 29.626.600
8/6/2010 18,40 19,00 +3,26% 18,40 19,83 19,00 19,00 19,15 151 340.808.100
7/6/2010 17,98 18,40 +2,51% 17,89 18,57 18,38 18,35 18,40 93 269.482.300
4/6/2010 17,29 17,95 +1,99% 17,25 17,95 17,85 17,95 17,99 160 254.653.200
2/6/2010 17,50 17,60 +0,51% 17,50 17,98 17,53 17,60 17,98 45 131.148.100
1/6/2010 17,98 17,51 -1,63% 17,51 17,98 17,68 17,51 17,70 14 12.553.900
31/5/2010 17,98 17,80 -0,17% 17,70 17,99 17,80 17,50 17,80 32 32.053.300
28/5/2010 17,20 17,83 +3,97% 17,06 17,98 17,60 17,55 17,83 368 112.354.700
27/5/2010 16,99 17,15 +0,88% 16,83 17,15 17,02 17,15 17,70 67 846.870.600
26/5/2010 16,97 17,00 +3,03% 16,70 17,00 16,91 16,76 17,00 46 258.973.300
25/5/2010 16,52 16,50 -0,12% 16,01 16,85 16,43 16,50 16,60 68 89.233.900
24/5/2010 16,94 16,52 -0,48% 16,52 16,95 16,55 16,52 16,65 39 33.117.300
21/5/2010 16,48 16,60 -0,60% 16,48 17,00 16,82 16,60 16,62 85 225.994.900
20/5/2010 16,60 16,70 -1,76% 16,60 17,01 16,74 16,70 17,00 30 720.945.900
19/5/2010 17,10 17,00 -0,58% 16,84 17,50 17,00 17,00 17,49 99 325.918.800
18/5/2010 17,25 17,10 -0,87% 17,03 17,77 17,29 17,10 17,40 70 99.079.200
17/5/2010 17,49 17,25 -1,43% 16,77 17,79 17,14 17,25 17,80 56 145.865.900
14/5/2010 17,51 17,50 -1,13% 17,50 17,90 17,59 17,50 17,70 197 1.360.539.400
13/5/2010 17,17 17,70 +3,15% 17,17 17,88 17,58 17,70 17,85 135 294.660.800
12/5/2010 17,00 17,16 +1,24% 16,85 18,10 17,32 17,16 17,60 178 143.830.300
11/5/2010 16,90 16,95 +0,53% 16,60 17,39 17,06 16,95 17,35 134 152.701.800
10/5/2010 17,49 16,86 -0,59% 16,61 18,03 17,31 16,86 17,42 181 157.403.800
7/5/2010 17,10 16,96 -1,40% 16,96 18,06 17,23 16,96 17,48 108 729.619.400
6/5/2010 17,51 17,20 -2,27% 17,00 18,08 17,48 17,20 17,50 152 139.849.100
5/5/2010 17,73 17,60 -1,12% 17,35 17,74 17,63 17,60 17,74 34 90.268.700
4/5/2010 18,02 17,80 -2,04% 17,75 18,30 18,01 17,80 18,10 107 231.009.200
3/5/2010 18,24 18,17 +2,48% 17,74 18,25 18,09 17,50 18,17 172 201.419.800
30/4/2010 17,42 17,73 +0,17% 17,10 18,25 17,85 17,73 18,10 283 227.332.200
29/4/2010 17,82 17,70 +1,14% 17,64 17,95 17,87 17,70 17,94 48 74.465.200
28/4/2010 17,69 17,50 0,00% 17,50 17,93 17,53 17,50 17,75 40 76.996.200
27/4/2010 17,52 17,50 -2,83% 17,48 18,06 17,62 17,50 17,80 58 226.484.500
26/4/2010 18,00 18,01 +0,06% 17,75 18,15 18,02 18,01 18,10 137 234.154.900
23/4/2010 18,01 18,00 +0,56% 17,43 18,25 18,04 17,94 18,00 224 454.749.600
22/4/2010 17,90 17,90 -0,56% 17,70 18,00 17,90 17,90 17,99 147 847.433.900
20/4/2010 17,53 18,00 +1,69% 17,53 18,17 18,00 18,00 18,02 306 587.364.800
19/4/2010 17,79 17,70 -0,56% 17,70 18,04 17,83 17,61 17,89 138 91.147.800
16/4/2010 17,94 17,80 0,00% 17,55 18,06 17,80 17,80 17,83 164 625.154.800
15/4/2010 18,13 17,80 -1,11% 17,60 18,13 17,83 17,80 17,97 82 63.500.500
14/4/2010 18,04 18,00 -0,11% 17,54 18,23 17,97 17,87 18,00 219 571.096.400
13/4/2010 17,99 18,02 +0,17% 17,66 18,03 17,97 18,00 18,02 238 950.400.600
12/4/2010 17,89 17,99 +0,50% 17,71 17,99 17,89 17,80 17,99 216 571.797.300
9/4/2010 17,81 17,90 +1,59% 17,69 17,95 17,73 17,80 17,90 146 441.332.200
8/4/2010 17,01 17,62 +3,04% 16,91 17,84 17,57 17,62 17,79 345 377.958.000
7/4/2010 17,61 17,10 -1,72% 16,86 17,80 17,14 17,10 17,20 932 792.520.200
6/4/2010 18,00 17,40 -2,25% 17,40 18,00 17,51 17,37 17,40 489 1.053.163.400
5/4/2010 18,50 17,80 -2,79% 17,80 18,50 17,96 17,78 17,80 564 527.146.300
1/4/2010 19,00 18,31 -3,63% 18,30 19,45 18,57 18,31 18,40 187 240.748.300
31/3/2010 19,77 19,00 -2,11% 19,00 19,77 19,34 19,00 19,29 174 1.207.461.800
30/3/2010 19,58 19,41 +0,57% 19,32 19,89 19,44 19,41 19,46 89 127.176.900
29/3/2010 19,31 19,30 -0,82% 19,22 19,63 19,35 19,30 19,52 150 308.655.800
26/3/2010 19,24 19,46 -0,46% 19,24 19,59 19,47 19,25 19,50 17 47.520.900
25/3/2010 19,51 19,55 +1,19% 19,33 19,69 19,57 19,36 19,55 43 47.179.500
24/3/2010 19,72 19,32 -2,18% 19,31 19,80 19,68 19,31 19,70 180 250.153.800
23/3/2010 19,47 19,75 +0,25% 19,47 19,95 19,72 19,60 19,75 182 604.442.600
22/3/2010 19,66 19,70 +0,25% 19,10 19,70 19,58 19,51 19,70 110 62.327.200
19/3/2010 19,80 19,65 -0,76% 19,05 19,80 19,64 19,05 19,69 65 1.048.816.900
18/3/2010 19,35 19,80 +1,38% 19,35 19,95 19,73 19,55 19,80 308 379.348.700
17/3/2010 19,28 19,53 +2,25% 19,28 19,83 19,68 19,53 19,65 98 205.681.900
16/3/2010 19,00 19,10 -0,52% 18,82 19,98 19,62 19,10 19,75 434 524.302.700
15/3/2010 18,50 19,20 +1,05% 18,50 19,40 19,08 19,20 19,40 70 192.592.200
12/3/2010 18,51 19,00 0,00% 18,51 19,24 19,03 18,30 19,10 146 85.829.100
11/3/2010 18,85 19,00 +0,26% 18,55 19,00 18,72 18,69 19,00 81 151.824.800
10/3/2010 19,05 18,95 -0,52% 18,95 19,60 19,35 18,95 19,25 217 475.256.900
9/3/2010 19,37 19,05 -0,78% 19,00 19,38 19,09 19,05 19,07 47 57.843.900
8/3/2010 19,29 19,20 -0,26% 19,06 19,44 19,24 19,15 19,20 122 89.898.800
5/3/2010 19,29 19,25 +1,32% 19,00 19,30 19,17 19,00 19,25 115 111.777.400
4/3/2010 19,20 19,00 0,00% 19,00 19,33 19,11 18,17 19,00 73 37.583.500
3/3/2010 19,50 19,00 +0,26% 18,96 19,50 19,06 19,00 19,05 196 200.983.000
2/3/2010 19,30 18,95 -1,46% 18,90 19,82 19,09 18,95 19,00 62 123.920.400
1/3/2010 20,09 19,23 -3,80% 19,23 20,10 19,51 19,23 19,30 192 1.111.510.000
26/2/2010 19,17 19,99 +3,84% 19,11 20,00 19,63 19,50 20,00 48 32.798.100
25/2/2010 19,60 19,25 -2,04% 19,02 19,60 19,30 19,25 19,44 178 589.299.700
24/2/2010 19,19 19,65 +1,81% 19,19 19,90 19,73 19,66 19,80 73 55.457.000
23/2/2010 19,60 19,30 -2,23% 19,07 19,83 19,60 19,17 19,30 95 1.017.708.800
22/2/2010 19,50 19,74 -0,90% 19,48 20,15 19,68 19,74 19,98 844 992.507.800
19/2/2010 19,59 19,92 +0,10% 19,59 19,95 19,80 19,80 19,92 130 379.622.900
18/2/2010 18,75 19,90 +4,74% 18,46 20,00 19,59 19,84 19,90 137 207.113.600
17/2/2010 19,15 19,00 +2,70% 18,91 19,17 19,00 19,00 19,08 44 234.536.000
12/2/2010 19,06 18,50 -1,44% 18,49 19,17 18,84 18,50 18,75 40 31.658.500
11/2/2010 18,95 18,77 -0,90% 18,77 19,36 18,97 18,65 18,99 183 298.550.900
10/2/2010 18,49 18,94 +2,38% 18,49 19,20 18,64 18,67 18,95 242 452.058.700
9/2/2010 18,08 18,50 +3,47% 18,00 18,65 18,48 18,07 18,50 280 297.418.000
8/2/2010 17,74 17,88 +1,07% 17,40 19,01 17,82 17,50 17,88 766 390.080.600
5/2/2010 17,93 17,69 -1,34% 17,21 18,28 17,81 17,55 17,69 121 351.185.800
4/2/2010 18,91 17,93 -5,08% 17,77 19,09 18,11 17,93 18,00 220 391.303.900
3/2/2010 19,12 18,89 -0,05% 18,85 19,19 19,01 18,86 18,90 125 59.887.400
2/2/2010 19,15 18,90 -1,51% 18,90 19,15 19,02 18,90 19,05 266 291.688.600
1/2/2010 19,48 19,19 -1,54% 19,15 19,48 19,20 19,10 19,19 53 134.041.000
29/1/2010 19,56 19,49 -0,05% 19,49 20,15 19,72 19,15 19,49 100 316.611.000
28/1/2010 19,14 19,50 +0,62% 19,14 19,57 19,35 19,35 19,49 19 34.268.000
27/1/2010 19,50 19,38 -0,05% 19,00 19,50 19,41 19,03 19,38 21 57.283.500
26/1/2010 19,50 19,39 -0,56% 19,39 19,70 19,48 19,39 19,50 165 837.865.500
22/1/2010 19,59 19,50 -0,61% 19,40 19,62 19,45 19,21 19,50 78 690.799.300
21/1/2010 19,53 19,62 -0,66% 19,40 19,99 19,60 19,61 19,80 211 179.194.200
20/1/2010 20,00 19,75 -1,30% 19,71 20,09 19,96 19,75 20,00 72 2.140.227.200
19/1/2010 19,95 20,01 +0,81% 19,84 20,15 20,00 20,01 20,05 103 147.025.200
18/1/2010 20,17 19,85 +0,71% 19,84 20,17 19,95 19,85 20,00 42 103.192.200
15/1/2010 20,05 19,71 -1,45% 19,71 20,17 20,02 19,71 20,00 52 266.676.400
14/1/2010 19,67 20,00 +1,78% 19,67 20,45 20,09 20,00 20,10 55 76.576.300
13/1/2010 19,60 19,65 +0,26% 19,20 19,65 19,37 19,35 19,65 76 304.751.900
12/1/2010 19,25 19,60 +1,82% 19,23 20,49 19,55 19,45 19,60 487 705.281.300
11/1/2010 19,22 19,25 +0,84% 18,99 19,48 19,21 19,25 19,40 295 276.494.600
8/1/2010 18,32 19,09 +2,03% 18,32 19,89 19,12 19,09 19,38 707 2.029.937.300
7/1/2010 18,51 18,71 +0,32% 18,11 18,74 18,64 18,71 18,75 279 701.692.300
6/1/2010 18,00 18,65 +3,61% 18,00 18,95 18,38 18,65 18,80 515 705.006.600
5/1/2010 18,20 18,00 -0,55% 17,85 18,49 18,14 18,00 18,09 272 248.905.400
4/1/2010 18,01 18,10 -1,58% 18,01 18,50 18,21 18,10 18,15 390 422.892.300
30/12/2009 18,00 18,39 +2,17% 17,95 18,39 18,25 18,00 18,39 309 539.862.000
29/12/2009 17,51 18,00 +1,69% 17,51 18,15 17,93 18,00 18,05 252 1.479.643.300
28/12/2009 17,25 17,70 +2,31% 17,20 17,77 17,53 17,60 17,70 276 497.579.500
23/12/2009 17,20 17,30 0,00% 17,10 17,50 17,29 17,13 17,30 166 179.682.900
22/12/2009 17,39 17,30 +0,58% 17,06 17,42 17,24 17,30 17,31 1.438 979.861.500
21/12/2009 17,69 17,20 -2,55% 16,93 17,69 17,13 17,20 17,25 818 1.948.912.500
18/12/2009 18,44 17,65 -3,29% 17,65 18,45 18,01 17,65 17,99 831 2.288.621.700
17/12/2009 17,00 18,25 0,00% 16,81 18,25 17,33 18,25 18,30 5.858 16.325.766.400

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.