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 TodosTempo 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.
GEPA4 - GER PARANAP - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 36,00 | 36,00 | +0,06% | 36,00 | 36,00 | 36,00 | 34,70 | 35,98 | 1 | 360.000 |
| 5/9/2025 | 35,48 | 35,98 | +1,35% | 35,48 | 35,98 | 35,73 | 35,00 | 35,97 | 2 | 714.600 |
| 4/9/2025 | 35,50 | 35,50 | +1,43% | 35,48 | 35,50 | 35,49 | 34,51 | 35,98 | 4 | 1.774.600 |
| 3/9/2025 | 35,00 | 35,00 | +0,57% | 34,97 | 35,00 | 34,98 | 34,50 | 35,89 | 5 | 2.449.100 |
| 2/9/2025 | 35,00 | 34,80 | -1,97% | 34,51 | 35,00 | 34,77 | 34,80 | 35,50 | 3 | 1.043.100 |
| 1/9/2025 | 35,01 | 35,50 | +1,43% | 35,01 | 35,99 | 35,49 | 35,40 | 35,97 | 6 | 5.679.900 |
| 29/8/2025 | 35,00 | 35,00 | 0,00% | 35,00 | 35,02 | 35,01 | 34,50 | 35,87 | 10 | 10.855.000 |
| 28/8/2025 | 35,00 | 35,00 | +0,84% | 34,88 | 35,00 | 34,92 | 34,90 | 35,33 | 3 | 2.095.200 |
| 27/8/2025 | 35,95 | 34,71 | -2,45% | 34,69 | 35,95 | 34,87 | 34,70 | 35,38 | 11 | 5.929.100 |
| 25/8/2025 | 35,73 | 35,58 | +0,94% | 35,50 | 35,73 | 35,54 | 34,58 | 35,59 | 5 | 7.465.300 |
| 22/8/2025 | 34,57 | 35,25 | +2,03% | 34,57 | 35,25 | 35,02 | 34,51 | 35,47 | 3 | 1.050.600 |
| 21/8/2025 | 34,55 | 34,55 | +0,14% | 34,55 | 34,55 | 34,55 | 34,50 | 35,47 | 2 | 2.073.000 |
| 19/8/2025 | 33,51 | 34,50 | +0,55% | 33,51 | 34,50 | 34,17 | 33,51 | 34,50 | 3 | 1.025.100 |
| 15/8/2025 | 35,25 | 34,31 | -2,67% | 34,20 | 35,25 | 34,43 | 34,31 | 34,35 | 16 | 7.920.100 |
| 14/8/2025 | 34,97 | 35,25 | +1,15% | 34,21 | 35,25 | 34,77 | 34,21 | 35,24 | 5 | 1.738.700 |
| 13/8/2025 | 35,00 | 34,85 | -0,46% | 34,85 | 35,00 | 34,98 | 34,21 | 35,69 | 5 | 3.498.500 |
| 12/8/2025 | 35,20 | 35,01 | -0,54% | 35,01 | 35,96 | 35,24 | 34,56 | 35,79 | 5 | 2.114.400 |
| 8/8/2025 | 35,92 | 35,20 | -1,92% | 35,20 | 35,92 | 35,56 | 35,01 | 35,71 | 5 | 1.778.000 |
| 7/8/2025 | 35,80 | 35,89 | -0,11% | 35,80 | 35,89 | 35,85 | 35,21 | 35,80 | 3 | 1.075.700 |
| 4/8/2025 | 35,01 | 35,93 | -0,31% | 35,00 | 35,98 | 35,32 | 34,52 | 35,91 | 7 | 3.179.200 |
| 31/7/2025 | 35,99 | 36,04 | +0,14% | 35,50 | 36,04 | 35,64 | 35,01 | 36,05 | 3 | 2.495.300 |
| 30/7/2025 | 35,01 | 35,99 | -0,17% | 35,01 | 36,00 | 35,80 | 35,01 | 36,00 | 4 | 1.790.000 |
| 29/7/2025 | 35,01 | 36,05 | 0,00% | 35,01 | 36,05 | 35,53 | 35,00 | 36,05 | 2 | 710.600 |
| 28/7/2025 | 36,05 | 36,05 | +0,03% | 36,05 | 36,05 | 36,05 | 35,01 | 36,05 | 1 | 360.500 |
| 24/7/2025 | 36,05 | 36,04 | +0,08% | 36,04 | 36,05 | 36,04 | 34,97 | 36,05 | 3 | 1.081.400 |
| 23/7/2025 | 35,85 | 36,01 | +0,59% | 35,85 | 36,01 | 35,92 | 34,93 | 36,05 | 3 | 2.874.300 |
| 22/7/2025 | 35,50 | 35,80 | -0,28% | 35,50 | 35,80 | 35,65 | 34,75 | 36,00 | 2 | 713.000 |
| 21/7/2025 | 35,90 | 35,90 | 0,00% | 35,90 | 35,90 | 35,90 | 33,97 | 35,90 | 1 | 359.000 |
| 17/7/2025 | 35,90 | 35,90 | +1,13% | 35,90 | 35,90 | 35,90 | 34,51 | 36,00 | 1 | 359.000 |
| 16/7/2025 | 36,00 | 35,50 | 0,00% | 35,50 | 36,00 | 35,60 | 35,50 | 36,00 | 2 | 1.780.000 |
| 14/7/2025 | 34,95 | 35,50 | -1,36% | 34,95 | 35,50 | 35,22 | 34,95 | 36,00 | 2 | 704.500 |
| 11/7/2025 | 35,59 | 35,99 | +1,15% | 35,59 | 35,99 | 35,79 | 35,28 | 36,00 | 2 | 715.800 |
| 10/7/2025 | 34,51 | 35,58 | +1,66% | 34,50 | 35,58 | 34,68 | 34,80 | 35,59 | 4 | 4.161.900 |
| 9/7/2025 | 34,95 | 35,00 | -2,37% | 34,95 | 35,69 | 35,21 | 34,95 | 36,00 | 3 | 1.056.400 |
| 8/7/2025 | 35,85 | 35,85 | -0,42% | 35,85 | 35,85 | 35,85 | 34,95 | 35,85 | 1 | 1.434.000 |
| 4/7/2025 | 34,72 | 36,00 | +0,59% | 34,72 | 36,00 | 35,43 | 35,05 | 35,85 | 4 | 1.417.200 |
| 3/7/2025 | 35,79 | 35,79 | +2,29% | 35,79 | 35,79 | 35,79 | 35,01 | 35,79 | 3 | 1.789.500 |
| 2/7/2025 | 35,02 | 34,99 | -2,26% | 34,81 | 35,02 | 34,99 | 34,71 | 35,00 | 8 | 4.549.100 |
| 1/7/2025 | 35,80 | 35,80 | -0,25% | 35,80 | 35,80 | 35,80 | 35,02 | 35,80 | 1 | 716.000 |
| 30/6/2025 | 36,00 | 35,89 | +0,25% | 35,89 | 36,00 | 35,94 | 35,50 | 35,89 | 3 | 1.437.800 |
| 27/6/2025 | 35,79 | 35,80 | +2,26% | 35,79 | 36,00 | 35,87 | 35,02 | 35,80 | 6 | 3.587.800 |
| 25/6/2025 | 35,02 | 35,01 | -2,21% | 35,01 | 35,02 | 35,01 | 35,02 | 35,69 | 2 | 700.300 |
| 24/6/2025 | 35,80 | 35,80 | +0,85% | 35,80 | 35,80 | 35,80 | 35,02 | 35,80 | 1 | 358.000 |
| 23/6/2025 | 35,50 | 35,50 | -1,36% | 35,50 | 35,50 | 35,50 | 35,02 | 35,50 | 1 | 355.000 |
| 20/6/2025 | 35,99 | 35,99 | -0,03% | 35,99 | 35,99 | 35,99 | 35,02 | 36,00 | 1 | 719.800 |
| 17/6/2025 | 36,00 | 36,00 | 0,00% | 35,70 | 36,00 | 35,82 | 35,11 | 36,20 | 8 | 15.405.000 |
| 16/6/2025 | 36,00 | 36,00 | +1,93% | 36,00 | 36,00 | 36,00 | 36,10 | 36,50 | 2 | 1.080.000 |
| 11/6/2025 | 36,50 | 35,32 | -0,93% | 35,32 | 36,50 | 35,70 | 34,71 | 36,39 | 4 | 1.428.300 |
| 10/6/2025 | 35,49 | 35,65 | +3,00% | 35,49 | 36,00 | 35,83 | 35,00 | 36,00 | 11 | 7.166.900 |
| 6/6/2025 | 35,60 | 34,61 | -1,31% | 34,61 | 35,60 | 35,51 | 34,60 | 35,60 | 3 | 3.906.100 |
| 5/6/2025 | 34,51 | 35,07 | +1,62% | 34,51 | 35,60 | 35,27 | 34,02 | 35,60 | 5 | 1.763.800 |
| 4/6/2025 | 34,51 | 34,51 | -0,14% | 34,51 | 34,51 | 34,51 | 34,20 | 35,59 | 1 | 345.100 |
| 3/6/2025 | 34,57 | 34,56 | -2,92% | 34,56 | 34,57 | 34,56 | 34,56 | 35,60 | 2 | 1.382.500 |
| 2/6/2025 | 35,59 | 35,60 | 0,00% | 35,59 | 35,60 | 35,59 | 34,56 | 36,00 | 6 | 2.847.700 |
| 30/5/2025 | 35,50 | 35,60 | +2,74% | 35,50 | 35,60 | 35,55 | 34,65 | 35,60 | 2 | 711.000 |
| 29/5/2025 | 35,50 | 34,65 | -2,39% | 34,56 | 35,50 | 35,11 | 35,01 | 35,50 | 5 | 2.107.100 |
| 27/5/2025 | 34,96 | 35,50 | 0,00% | 34,96 | 35,50 | 35,23 | 34,95 | 35,50 | 2 | 704.600 |
| 26/5/2025 | 35,50 | 35,50 | +0,03% | 35,50 | 35,50 | 35,50 | 35,00 | 36,00 | 5 | 4.260.000 |
| 23/5/2025 | 34,53 | 35,49 | -1,42% | 34,53 | 35,56 | 35,02 | 34,06 | 35,50 | 4 | 1.401.100 |
| 21/5/2025 | 35,00 | 36,00 | +2,95% | 35,00 | 36,00 | 35,50 | 33,11 | 36,00 | 4 | 2.130.000 |
| 20/5/2025 | 34,97 | 34,97 | +5,94% | 34,97 | 34,97 | 34,97 | 33,31 | 35,00 | 2 | 699.400 |
| 19/5/2025 | 33,01 | 33,01 | -2,08% | 33,01 | 33,01 | 33,01 | 33,05 | 34,00 | 1 | 330.100 |
| 16/5/2025 | 34,99 | 33,71 | -0,79% | 33,71 | 35,35 | 34,72 | 33,70 | 35,99 | 10 | 3.472.600 |
| 15/5/2025 | 33,00 | 33,98 | 0,00% | 33,00 | 33,98 | 33,74 | 33,25 | 33,98 | 6 | 2.699.200 |
| 14/5/2025 | 33,80 | 33,98 | +0,24% | 32,80 | 33,99 | 33,69 | 33,01 | 33,99 | 8 | 2.695.200 |
| 13/5/2025 | 33,05 | 33,90 | +2,57% | 33,05 | 33,90 | 33,47 | 32,01 | 33,90 | 2 | 669.500 |
| 12/5/2025 | 33,07 | 33,05 | -0,06% | 33,05 | 33,45 | 33,24 | 33,05 | 33,90 | 4 | 1.329.900 |
| 9/5/2025 | 33,00 | 33,07 | +0,24% | 33,00 | 33,07 | 33,01 | 32,08 | 33,08 | 2 | 1.980.700 |
| 8/5/2025 | 32,10 | 32,99 | +2,77% | 32,10 | 33,00 | 32,69 | 32,80 | 33,00 | 3 | 980.900 |
| 7/5/2025 | 32,10 | 32,10 | -2,96% | 32,10 | 32,10 | 32,10 | 32,10 | 33,08 | 1 | 642.000 |
| 6/5/2025 | 33,08 | 33,08 | 0,00% | 33,08 | 33,08 | 33,08 | 32,11 | 33,08 | 1 | 330.800 |
| 5/5/2025 | 33,45 | 33,08 | +3,38% | 33,00 | 33,45 | 33,23 | 32,09 | 33,08 | 10 | 3.987.800 |
| 2/5/2025 | 29,50 | 32,00 | -3,61% | 29,50 | 32,00 | 31,75 | 30,01 | 32,00 | 7 | 3.175.000 |
| 29/4/2025 | 32,54 | 33,20 | -0,84% | 32,54 | 33,20 | 32,87 | 32,83 | 33,49 | 2 | 657.400 |
| 28/4/2025 | 33,48 | 33,48 | -0,03% | 32,44 | 33,48 | 33,13 | 33,01 | 33,48 | 3 | 994.000 |
| 24/4/2025 | 33,00 | 33,49 | +1,48% | 33,00 | 33,49 | 33,24 | 32,07 | 33,50 | 2 | 664.900 |
| 23/4/2025 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 32,11 | 33,00 | 1 | 330.000 |
| 17/4/2025 | 33,00 | 33,00 | +3,13% | 33,00 | 33,00 | 33,00 | 32,01 | 33,00 | 4 | 1.980.000 |
| 16/4/2025 | 32,00 | 32,00 | -3,00% | 32,00 | 32,50 | 32,08 | 31,58 | 32,99 | 6 | 1.925.000 |
| 15/4/2025 | 32,99 | 32,99 | -0,03% | 32,99 | 32,99 | 32,99 | 32,00 | 33,00 | 1 | 329.900 |
| 14/4/2025 | 32,02 | 33,00 | 0,00% | 32,01 | 33,00 | 32,34 | 32,01 | 33,00 | 3 | 970.300 |
| 11/4/2025 | 32,99 | 33,00 | +1,54% | 32,99 | 33,00 | 32,99 | 32,01 | 33,00 | 3 | 1.319.900 |
| 9/4/2025 | 32,50 | 32,50 | 0,00% | 32,49 | 32,50 | 32,49 | 32,00 | 32,99 | 5 | 1.624.900 |
| 8/4/2025 | 32,50 | 32,50 | +2,20% | 32,50 | 32,50 | 32,50 | 31,00 | 32,50 | 1 | 325.000 |
| 3/4/2025 | 32,00 | 31,80 | +0,25% | 31,80 | 32,00 | 31,90 | 31,72 | 33,49 | 2 | 638.000 |
| 2/4/2025 | 31,72 | 31,72 | -2,40% | 31,72 | 31,72 | 31,72 | 31,00 | 32,50 | 1 | 317.200 |
| 31/3/2025 | 32,50 | 32,50 | 0,00% | 31,50 | 32,50 | 32,16 | 31,00 | 32,50 | 3 | 965.000 |
| 28/3/2025 | 30,33 | 32,50 | +8,01% | 30,33 | 32,50 | 31,88 | 32,00 | 32,50 | 6 | 1.913.300 |
| 27/3/2025 | 31,00 | 30,09 | -2,31% | 30,09 | 31,00 | 30,66 | 30,53 | 33,49 | 6 | 6.133.600 |
| 26/3/2025 | 30,80 | 30,80 | -1,66% | 30,80 | 30,80 | 30,80 | 30,80 | 33,49 | 1 | 308.000 |
| 25/3/2025 | 31,32 | 31,32 | 0,00% | 31,32 | 31,32 | 31,32 | 31,32 | 31,99 | 1 | 313.200 |
| 24/3/2025 | 31,32 | 31,32 | +1,69% | 31,32 | 31,32 | 31,32 | 31,00 | 31,99 | 1 | 313.200 |
| 21/3/2025 | 30,80 | 30,80 | 0,00% | 30,80 | 30,80 | 30,80 | 30,80 | 31,99 | 1 | 308.000 |
| 20/3/2025 | 31,05 | 30,80 | -0,65% | 30,19 | 31,05 | 30,40 | 30,16 | 31,99 | 6 | 6.385.000 |
| 19/3/2025 | 31,00 | 31,00 | +0,65% | 31,00 | 31,99 | 31,19 | 30,90 | 32,00 | 5 | 1.559.900 |
| 17/3/2025 | 30,80 | 30,80 | -0,65% | 30,80 | 30,80 | 30,80 | 30,80 | 31,99 | 1 | 616.000 |
| 14/3/2025 | 31,00 | 31,00 | +0,65% | 31,00 | 31,00 | 31,00 | 30,03 | 31,99 | 1 | 310.000 |
| 13/3/2025 | 30,13 | 30,80 | +0,03% | 30,13 | 30,80 | 30,46 | 30,80 | 31,19 | 4 | 1.218.600 |
| 11/3/2025 | 30,79 | 30,79 | 0,00% | 30,78 | 30,80 | 30,79 | 30,78 | 31,00 | 4 | 2.463.200 |
| 10/3/2025 | 30,79 | 30,79 | +0,10% | 30,79 | 30,79 | 30,79 | 30,78 | 31,00 | 2 | 1.539.500 |
| 6/3/2025 | 30,00 | 30,76 | -0,13% | 30,00 | 30,80 | 30,61 | 29,85 | 31,00 | 10 | 14.696.800 |
| 5/3/2025 | 30,78 | 30,80 | 0,00% | 30,78 | 30,80 | 30,78 | 29,82 | 31,99 | 2 | 1.847.200 |
| 28/2/2025 | 30,77 | 30,80 | +3,01% | 30,77 | 30,80 | 30,79 | 29,82 | 31,00 | 4 | 2.771.400 |
| 27/2/2025 | 29,90 | 29,90 | +0,50% | 29,90 | 29,90 | 29,90 | 29,75 | 30,00 | 1 | 299.000 |
| 26/2/2025 | 29,40 | 29,75 | -0,47% | 29,40 | 29,75 | 29,57 | 29,40 | 30,28 | 2 | 591.500 |
| 25/2/2025 | 30,58 | 29,89 | -2,26% | 29,50 | 30,58 | 29,84 | 29,40 | 30,58 | 6 | 1.790.900 |
| 24/2/2025 | 30,58 | 30,58 | +2,79% | 30,58 | 30,58 | 30,58 | 29,75 | 30,24 | 1 | 305.800 |
| 20/2/2025 | 29,75 | 29,75 | 0,00% | 29,75 | 29,75 | 29,75 | 29,50 | 30,60 | 1 | 27.072.500 |
| 19/2/2025 | 29,75 | 29,75 | +0,51% | 29,75 | 29,75 | 29,75 | 29,51 | 30,64 | 1 | 5.355.000 |
| 14/2/2025 | 29,60 | 29,60 | 0,00% | 29,60 | 29,60 | 29,60 | 29,60 | 30,24 | 1 | 888.000 |
| 13/2/2025 | 29,76 | 29,60 | +0,34% | 29,60 | 29,76 | 29,68 | 29,23 | 30,45 | 5 | 8.016.200 |
| 12/2/2025 | 29,50 | 29,50 | -1,67% | 29,50 | 29,50 | 29,50 | 29,50 | 31,99 | 1 | 295.000 |
| 11/2/2025 | 30,25 | 30,00 | -0,27% | 29,35 | 30,25 | 29,84 | 29,60 | 30,29 | 5 | 2.387.900 |
| 10/2/2025 | 29,99 | 30,08 | +1,97% | 29,99 | 31,00 | 30,72 | 29,51 | 32,98 | 8 | 5.529.600 |
| 7/2/2025 | 29,99 | 29,50 | +1,03% | 29,49 | 29,99 | 29,62 | 29,20 | 29,50 | 3 | 1.184.800 |
| 6/2/2025 | 29,10 | 29,20 | +0,34% | 29,10 | 29,20 | 29,13 | 29,10 | 29,99 | 2 | 874.000 |
| 5/2/2025 | 29,20 | 29,10 | -2,02% | 29,01 | 29,20 | 29,07 | 29,10 | 29,95 | 5 | 1.453.800 |
| 4/2/2025 | 29,20 | 29,70 | +2,41% | 29,20 | 29,70 | 29,45 | 29,04 | 30,99 | 2 | 589.000 |
| 3/2/2025 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 28,91 | 30,99 | 1 | 290.000 |
| 30/1/2025 | 29,00 | 29,00 | 0,00% | 28,80 | 29,00 | 28,97 | 28,62 | 29,49 | 5 | 4.926.000 |
| 29/1/2025 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 29,00 | 29,85 | 2 | 580.000 |
| 28/1/2025 | 29,00 | 29,00 | +0,62% | 29,00 | 29,49 | 29,29 | 28,80 | 29,50 | 4 | 1.464.700 |
| 27/1/2025 | 28,82 | 28,82 | -0,62% | 28,82 | 28,82 | 28,82 | 28,80 | 29,39 | 1 | 288.200 |
| 24/1/2025 | 29,00 | 29,00 | +1,40% | 29,00 | 29,00 | 29,00 | 29,00 | 29,49 | 1 | 290.000 |
| 23/1/2025 | 29,00 | 28,60 | 0,00% | 28,60 | 29,00 | 28,96 | 28,60 | 29,85 | 5 | 3.186.000 |
| 22/1/2025 | 28,60 | 28,60 | +0,35% | 28,60 | 28,60 | 28,60 | 28,40 | 29,35 | 1 | 286.000 |
| 21/1/2025 | 28,80 | 28,50 | -1,28% | 28,50 | 28,80 | 28,68 | 28,50 | 29,35 | 8 | 3.441.600 |
| 20/1/2025 | 29,00 | 28,87 | +0,59% | 28,87 | 29,00 | 28,95 | 28,87 | 29,85 | 3 | 868.700 |
| 17/1/2025 | 28,90 | 28,70 | +0,35% | 28,70 | 28,90 | 28,73 | 28,70 | 29,75 | 2 | 1.724.000 |
| 16/1/2025 | 28,61 | 28,60 | 0,00% | 28,60 | 28,61 | 28,60 | 28,60 | 28,90 | 2 | 1.716.300 |
| 15/1/2025 | 28,60 | 28,60 | +0,25% | 28,60 | 29,00 | 28,76 | 28,61 | 29,45 | 7 | 2.301.500 |
| 14/1/2025 | 28,52 | 28,53 | -1,62% | 28,52 | 28,53 | 28,52 | 28,50 | 29,00 | 2 | 570.500 |
| 10/1/2025 | 29,26 | 29,00 | -3,65% | 28,40 | 29,26 | 28,93 | 28,30 | 29,45 | 11 | 3.182.300 |
| 9/1/2025 | 30,10 | 30,10 | +2,03% | 30,10 | 30,10 | 30,10 | 29,25 | 30,59 | 2 | 602.000 |
| 8/1/2025 | 30,25 | 29,50 | -2,90% | 29,50 | 30,25 | 29,87 | 29,25 | 30,38 | 2 | 597.500 |
| 7/1/2025 | 30,38 | 30,38 | +2,98% | 30,38 | 30,38 | 30,38 | 29,25 | 30,59 | 2 | 607.600 |
| 6/1/2025 | 29,50 | 29,50 | -1,90% | 29,50 | 29,50 | 29,50 | 29,03 | 30,57 | 1 | 295.000 |
| 3/1/2025 | 30,64 | 30,07 | -7,02% | 30,07 | 30,64 | 30,45 | 28,82 | 30,46 | 2 | 913.500 |
| 30/12/2024 | 30,00 | 29,75 | -0,83% | 29,40 | 30,00 | 29,59 | 29,40 | 30,89 | 12 | 3.551.500 |
| 27/12/2024 | 29,99 | 30,00 | +1,66% | 29,99 | 30,00 | 29,99 | 29,52 | 30,99 | 3 | 2.099.900 |
| 26/12/2024 | 29,51 | 29,51 | -0,03% | 29,51 | 29,51 | 29,51 | 29,53 | 29,99 | 1 | 295.100 |
| 20/12/2024 | 29,52 | 29,52 | +0,03% | 29,52 | 29,52 | 29,52 | 29,39 | 30,40 | 2 | 590.400 |
| 19/12/2024 | 30,39 | 29,51 | -4,03% | 29,51 | 30,50 | 29,68 | 29,51 | 30,74 | 17 | 21.075.100 |
| 18/12/2024 | 30,51 | 30,75 | -3,88% | 30,51 | 30,81 | 30,64 | 30,50 | 31,47 | 4 | 1.225.800 |
| 17/12/2024 | 31,39 | 31,99 | -1,08% | 31,39 | 31,99 | 31,69 | 30,40 | 31,90 | 2 | 633.800 |
| 16/12/2024 | 31,33 | 32,34 | +2,15% | 31,33 | 32,34 | 31,72 | 31,33 | 32,34 | 3 | 951.700 |
| 13/12/2024 | 32,00 | 31,66 | -1,06% | 31,66 | 32,00 | 31,83 | 31,33 | 32,00 | 2 | 636.600 |
| 12/12/2024 | 31,66 | 32,00 | +0,06% | 31,66 | 32,00 | 31,93 | 31,33 | 32,00 | 2 | 1.596.600 |
| 11/12/2024 | 31,49 | 31,98 | +3,16% | 31,49 | 32,00 | 31,80 | 31,50 | 31,98 | 5 | 5.089.100 |
| 9/12/2024 | 31,00 | 31,00 | +1,11% | 31,00 | 31,00 | 31,00 | 30,66 | 31,92 | 1 | 310.000 |
| 6/12/2024 | 30,67 | 30,66 | 0,00% | 30,66 | 30,67 | 30,66 | 30,66 | 31,57 | 3 | 919.900 |
| 5/12/2024 | 31,47 | 30,66 | -0,29% | 30,66 | 31,47 | 30,79 | 30,35 | 32,49 | 6 | 1.847.700 |
| 4/12/2024 | 30,70 | 30,75 | +0,16% | 30,70 | 30,75 | 30,72 | 30,66 | 31,67 | 2 | 614.500 |
| 3/12/2024 | 30,70 | 30,70 | 0,00% | 30,70 | 30,70 | 30,70 | 30,70 | 31,49 | 1 | 307.000 |
| 29/11/2024 | 31,50 | 30,70 | -0,97% | 30,67 | 31,50 | 31,05 | 30,67 | 31,92 | 7 | 2.173.700 |
| 28/11/2024 | 31,00 | 31,00 | +0,42% | 31,00 | 31,00 | 31,00 | 30,66 | 31,49 | 1 | 310.000 |
| 27/11/2024 | 30,90 | 30,87 | 0,00% | 30,87 | 30,90 | 30,89 | 30,71 | 32,49 | 3 | 2.162.700 |
| 25/11/2024 | 30,79 | 30,87 | +1,78% | 30,70 | 30,87 | 30,79 | 31,00 | 32,49 | 4 | 1.539.600 |
| 22/11/2024 | 30,25 | 30,33 | +0,10% | 30,25 | 30,33 | 30,29 | 30,02 | 30,99 | 2 | 605.800 |
| 21/11/2024 | 30,30 | 30,30 | +0,17% | 30,30 | 30,31 | 30,30 | 30,02 | 31,87 | 6 | 2.727.100 |
| 19/11/2024 | 30,03 | 30,25 | +0,07% | 30,00 | 30,25 | 30,11 | 30,00 | 30,44 | 6 | 2.108.200 |
| 18/11/2024 | 30,21 | 30,23 | +1,61% | 30,21 | 30,40 | 30,31 | 30,24 | 31,99 | 8 | 4.243.400 |
| 14/11/2024 | 29,75 | 29,75 | -1,52% | 29,75 | 29,75 | 29,75 | 29,60 | 30,21 | 1 | 297.500 |
| 12/11/2024 | 29,50 | 30,21 | +1,55% | 29,50 | 30,21 | 30,11 | 29,75 | 30,21 | 7 | 3.613.900 |
| 11/11/2024 | 29,75 | 29,75 | 0,00% | 29,75 | 29,75 | 29,75 | 29,50 | 30,21 | 1 | 297.500 |
| 8/11/2024 | 29,75 | 29,75 | 0,00% | 29,75 | 29,75 | 29,75 | 29,75 | 30,21 | 1 | 297.500 |
| 7/11/2024 | 30,00 | 29,75 | 0,00% | 29,75 | 30,00 | 29,87 | 29,50 | 30,10 | 2 | 597.500 |
| 6/11/2024 | 30,00 | 29,75 | -0,83% | 29,75 | 30,00 | 29,88 | 29,50 | 29,99 | 4 | 1.195.300 |
| 5/11/2024 | 30,00 | 30,00 | +1,69% | 30,00 | 30,00 | 30,00 | 29,51 | 29,99 | 1 | 300.000 |
| 4/11/2024 | 30,24 | 29,50 | 0,00% | 29,50 | 30,24 | 29,74 | 29,33 | 29,80 | 3 | 892.400 |
| 1/11/2024 | 30,25 | 29,50 | -2,45% | 29,26 | 30,25 | 29,58 | 29,50 | 30,25 | 6 | 1.775.200 |
| 31/10/2024 | 29,50 | 30,24 | -0,23% | 29,50 | 30,24 | 29,68 | 29,25 | 30,25 | 4 | 1.187.400 |
| 30/10/2024 | 30,31 | 30,31 | +2,75% | 30,31 | 30,31 | 30,31 | 29,25 | 30,29 | 1 | 303.100 |
| 25/10/2024 | 28,75 | 29,50 | +0,68% | 28,75 | 29,50 | 28,93 | 28,60 | 29,99 | 3 | 1.157.500 |
| 24/10/2024 | 29,30 | 29,30 | -1,51% | 29,30 | 29,30 | 29,30 | 29,01 | 30,45 | 1 | 293.000 |
| 22/10/2024 | 29,01 | 29,75 | +2,94% | 28,98 | 29,75 | 29,42 | 28,98 | 34,90 | 10 | 5.002.900 |
| 21/10/2024 | 28,90 | 28,90 | 0,00% | 28,90 | 28,90 | 28,90 | 29,00 | 29,70 | 3 | 1.156.000 |
| 18/10/2024 | 28,90 | 28,90 | -0,03% | 28,90 | 28,90 | 28,90 | 28,22 | 28,90 | 1 | 289.000 |
| 17/10/2024 | 29,28 | 28,91 | -1,26% | 28,91 | 29,30 | 29,10 | 28,80 | 29,59 | 5 | 3.492.400 |
| 16/10/2024 | 29,28 | 29,28 | -0,03% | 29,28 | 29,28 | 29,28 | 28,50 | 29,28 | 1 | 292.800 |
| 15/10/2024 | 29,29 | 29,29 | -0,03% | 29,29 | 29,29 | 29,29 | 28,03 | 29,25 | 1 | 292.900 |
| 14/10/2024 | 28,33 | 29,30 | +1,03% | 27,75 | 29,30 | 28,45 | 27,76 | 29,30 | 15 | 4.268.500 |
| 9/10/2024 | 28,32 | 29,00 | +2,40% | 28,32 | 29,00 | 28,54 | 27,75 | 28,99 | 3 | 856.400 |
| 7/10/2024 | 28,31 | 28,32 | +0,75% | 28,31 | 28,90 | 28,41 | 27,75 | 28,32 | 5 | 1.704.700 |
| 4/10/2024 | 28,11 | 28,11 | +2,63% | 28,11 | 28,11 | 28,11 | 28,10 | 29,69 | 1 | 281.100 |
| 3/10/2024 | 29,24 | 27,39 | -8,70% | 27,39 | 29,24 | 28,63 | 27,41 | 29,18 | 10 | 2.863.500 |
| 2/10/2024 | 29,99 | 30,00 | +1,35% | 29,99 | 30,00 | 29,99 | 30,00 | 30,10 | 5 | 2.399.700 |
| 1/10/2024 | 29,00 | 29,60 | +1,86% | 29,00 | 29,60 | 29,29 | 29,38 | 29,94 | 7 | 2.929.900 |
| 30/9/2024 | 30,00 | 29,06 | -1,52% | 29,06 | 30,00 | 29,42 | 29,01 | 29,96 | 8 | 2.648.300 |
| 26/9/2024 | 29,80 | 29,51 | -1,57% | 29,51 | 30,00 | 29,88 | 29,50 | 30,09 | 6 | 2.091.800 |
| 25/9/2024 | 29,99 | 29,98 | -0,03% | 29,98 | 30,00 | 29,99 | 29,01 | 29,99 | 5 | 1.799.500 |
| 24/9/2024 | 29,97 | 29,99 | +1,66% | 29,97 | 29,99 | 29,98 | 29,01 | 29,96 | 3 | 899.400 |
| 23/9/2024 | 29,61 | 29,50 | +2,61% | 29,50 | 30,00 | 29,92 | 28,76 | 29,89 | 22 | 9.875.800 |
| 20/9/2024 | 29,25 | 28,75 | -0,86% | 28,75 | 29,25 | 29,00 | 28,50 | 29,32 | 4 | 1.450.000 |
| 17/9/2024 | 28,85 | 29,00 | +1,75% | 28,85 | 29,50 | 29,40 | 28,51 | 29,94 | 10 | 9.705.000 |
| 16/9/2024 | 28,50 | 28,50 | +0,04% | 28,50 | 28,50 | 28,50 | 28,45 | 28,85 | 2 | 570.000 |
| 13/9/2024 | 28,50 | 28,49 | +1,75% | 28,49 | 28,50 | 28,49 | 28,25 | 28,50 | 3 | 854.800 |
| 12/9/2024 | 28,49 | 28,00 | -1,72% | 28,00 | 28,49 | 28,16 | 28,00 | 28,47 | 3 | 844.900 |
| 11/9/2024 | 28,01 | 28,49 | 0,00% | 28,00 | 28,49 | 28,06 | 28,01 | 28,47 | 6 | 2.245.100 |
| 10/9/2024 | 28,00 | 28,49 | -0,04% | 28,00 | 28,49 | 28,24 | 27,76 | 28,49 | 2 | 564.900 |
| 9/9/2024 | 28,50 | 28,50 | -0,18% | 28,00 | 28,50 | 28,42 | 28,01 | 28,50 | 12 | 5.400.100 |
| 6/9/2024 | 28,55 | 28,55 | +0,18% | 28,55 | 28,55 | 28,55 | 27,52 | 28,50 | 1 | 285.500 |
| 4/9/2024 | 27,95 | 28,50 | +3,64% | 27,95 | 28,50 | 28,11 | 27,01 | 28,00 | 4 | 1.124.500 |
| 3/9/2024 | 27,49 | 27,50 | +1,85% | 27,49 | 27,50 | 27,49 | 26,75 | 27,95 | 4 | 1.649.600 |
| 2/9/2024 | 26,75 | 27,00 | -1,64% | 26,75 | 27,00 | 26,87 | 26,51 | 27,49 | 4 | 1.075.000 |
| 30/8/2024 | 27,30 | 27,45 | +1,67% | 27,30 | 27,49 | 27,42 | 26,65 | 27,49 | 4 | 1.371.400 |
| 29/8/2024 | 26,50 | 27,00 | +1,89% | 26,50 | 27,00 | 26,65 | 26,50 | 27,49 | 11 | 4.797.600 |
| 28/8/2024 | 26,45 | 26,50 | +0,19% | 26,45 | 26,50 | 26,46 | 26,25 | 26,50 | 3 | 794.000 |
| 27/8/2024 | 26,40 | 26,45 | +0,27% | 26,40 | 26,45 | 26,42 | 26,25 | 26,45 | 3 | 792.800 |
| 26/8/2024 | 26,25 | 26,38 | -0,04% | 26,25 | 26,38 | 26,31 | 26,13 | 26,40 | 4 | 1.052.500 |
| 23/8/2024 | 26,00 | 26,39 | +1,50% | 26,00 | 26,39 | 26,13 | 26,10 | 26,37 | 3 | 783.900 |
| 22/8/2024 | 26,25 | 26,00 | -0,04% | 26,00 | 26,30 | 26,17 | 25,80 | 26,42 | 5 | 1.308.600 |
| 21/8/2024 | 26,44 | 26,01 | +0,04% | 26,01 | 26,44 | 26,08 | 26,01 | 26,44 | 5 | 1.565.200 |
| 20/8/2024 | 26,25 | 26,00 | 0,00% | 26,00 | 26,25 | 26,08 | 25,86 | 26,42 | 3 | 782.500 |
| 19/8/2024 | 26,01 | 26,00 | -0,04% | 25,81 | 26,44 | 25,99 | 25,80 | 26,44 | 11 | 3.119.600 |
| 16/8/2024 | 26,25 | 26,01 | -1,10% | 26,01 | 26,26 | 26,21 | 26,00 | 26,45 | 4 | 1.572.900 |
| 15/8/2024 | 26,25 | 26,30 | -0,53% | 26,25 | 26,30 | 26,28 | 26,01 | 26,30 | 2 | 788.500 |
| 14/8/2024 | 26,45 | 26,44 | -0,04% | 26,25 | 26,45 | 26,39 | 26,06 | 26,45 | 4 | 1.055.900 |
| 13/8/2024 | 26,11 | 26,45 | -0,08% | 26,11 | 26,45 | 26,13 | 26,01 | 26,45 | 9 | 3.136.600 |
| 12/8/2024 | 26,49 | 26,47 | +1,81% | 26,47 | 26,49 | 26,47 | 26,11 | 26,46 | 4 | 1.059.000 |
| 9/8/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,76 | 26,00 | 3 | 1.300.000 |
| 7/8/2024 | 25,75 | 26,00 | 0,00% | 25,51 | 26,00 | 25,74 | 25,76 | 26,00 | 4 | 1.029.600 |
| 6/8/2024 | 26,00 | 26,00 | -0,95% | 25,51 | 26,00 | 25,85 | 25,57 | 26,00 | 9 | 2.326.500 |
| 5/8/2024 | 26,25 | 26,25 | 0,00% | 26,25 | 26,25 | 26,25 | 26,00 | 26,21 | 2 | 525.000 |
| 2/8/2024 | 26,55 | 26,25 | -1,13% | 26,25 | 26,55 | 26,40 | 26,00 | 26,20 | 2 | 528.000 |
| 31/7/2024 | 26,25 | 26,55 | +1,14% | 26,25 | 26,55 | 26,42 | 26,40 | 26,59 | 8 | 3.171.400 |
| 30/7/2024 | 26,25 | 26,25 | +1,74% | 26,25 | 26,25 | 26,25 | 26,00 | 26,25 | 1 | 262.500 |
| 29/7/2024 | 26,48 | 25,80 | -1,71% | 25,80 | 26,49 | 26,25 | 26,00 | 26,54 | 5 | 1.312.600 |
| 25/7/2024 | 26,00 | 26,25 | +1,35% | 26,00 | 26,25 | 26,16 | 26,25 | 26,48 | 3 | 785.000 |
| 24/7/2024 | 26,00 | 25,90 | 0,00% | 25,90 | 26,00 | 25,92 | 25,90 | 26,48 | 2 | 1.296.000 |
| 23/7/2024 | 25,80 | 25,90 | +0,39% | 25,80 | 25,90 | 25,81 | 26,00 | 26,48 | 5 | 2.581.000 |
| 22/7/2024 | 25,80 | 25,80 | -1,71% | 25,80 | 25,80 | 25,80 | 26,00 | 26,49 | 2 | 1.032.000 |
| 19/7/2024 | 26,25 | 26,25 | +0,96% | 26,00 | 26,48 | 26,16 | 26,01 | 26,49 | 5 | 1.569.800 |
| 18/7/2024 | 26,49 | 26,00 | -1,89% | 26,00 | 26,49 | 26,18 | 26,00 | 26,49 | 4 | 1.047.400 |
| 17/7/2024 | 26,00 | 26,50 | 0,00% | 26,00 | 26,50 | 26,16 | 26,25 | 26,49 | 4 | 1.570.000 |
| 16/7/2024 | 26,25 | 26,50 | -0,34% | 26,25 | 26,50 | 26,41 | 26,00 | 26,50 | 3 | 792.500 |
| 12/7/2024 | 26,25 | 26,59 | -0,04% | 26,00 | 26,59 | 26,28 | 25,75 | 26,59 | 3 | 788.400 |
| 11/7/2024 | 26,50 | 26,60 | +0,38% | 26,25 | 26,60 | 26,40 | 26,00 | 26,65 | 6 | 1.584.000 |
| 10/7/2024 | 26,50 | 26,50 | +1,92% | 26,50 | 26,50 | 26,50 | 26,00 | 26,50 | 2 | 530.000 |
| 9/7/2024 | 26,30 | 26,00 | -0,34% | 26,00 | 26,45 | 26,31 | 25,75 | 26,49 | 7 | 2.105.500 |
| 8/7/2024 | 26,20 | 26,09 | 0,00% | 26,09 | 26,20 | 26,12 | 26,00 | 26,20 | 2 | 783.800 |
| 5/7/2024 | 26,10 | 26,09 | -0,04% | 26,09 | 26,10 | 26,09 | 26,10 | 26,50 | 2 | 1.565.800 |
| 4/7/2024 | 26,10 | 26,10 | +0,38% | 26,00 | 26,10 | 26,06 | 25,75 | 26,49 | 5 | 1.303.000 |
| 3/7/2024 | 26,00 | 26,00 | +2,93% | 26,00 | 26,00 | 26,00 | 25,75 | 26,40 | 1 | 260.000 |
| 1/7/2024 | 26,20 | 25,26 | -3,59% | 25,26 | 26,20 | 25,96 | 25,26 | 26,49 | 6 | 1.817.700 |
| 28/6/2024 | 26,10 | 26,20 | -0,19% | 26,10 | 26,20 | 26,16 | 26,00 | 26,20 | 3 | 785.000 |
| 27/6/2024 | 26,25 | 26,25 | 0,00% | 26,07 | 26,34 | 26,25 | 25,47 | 26,25 | 5 | 2.625.900 |
| 26/6/2024 | 26,08 | 26,25 | -0,94% | 26,07 | 26,35 | 26,11 | 26,07 | 26,25 | 5 | 3.133.400 |
| 25/6/2024 | 26,49 | 26,50 | +2,51% | 26,49 | 26,50 | 26,49 | 25,71 | 26,40 | 2 | 1.059.900 |
| 24/6/2024 | 25,00 | 25,85 | +4,40% | 24,76 | 26,60 | 26,00 | 25,23 | 26,30 | 19 | 7.802.800 |
| 21/6/2024 | 25,00 | 24,76 | -2,52% | 24,76 | 25,39 | 25,02 | 24,75 | 25,39 | 8 | 2.001.600 |
| 20/6/2024 | 25,40 | 25,40 | +0,04% | 25,40 | 25,40 | 25,20 | 25,00 | 25,10 | 2 | 504.000 |
| 19/6/2024 | 24,76 | 25,39 | +0,55% | 24,76 | 25,39 | 24,92 | 25,00 | 25,40 | 6 | 1.495.500 |
| 18/6/2024 | 25,25 | 25,25 | -0,20% | 25,00 | 25,27 | 25,19 | 24,75 | 25,28 | 5 | 1.763.700 |
| 14/6/2024 | 25,30 | 25,30 | -0,67% | 25,30 | 25,30 | 25,30 | 25,00 | 25,30 | 2 | 506.000 |
| 11/6/2024 | 25,47 | 25,47 | +1,88% | 25,47 | 25,47 | 25,47 | 24,50 | 25,39 | 1 | 254.700 |
| 10/6/2024 | 24,99 | 25,00 | 0,00% | 24,99 | 25,00 | 24,99 | 24,51 | 25,39 | 2 | 499.900 |
| 7/6/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,25 | 25,47 | 1 | 750.000 |
| 6/6/2024 | 25,00 | 25,00 | +1,58% | 25,00 | 25,00 | 25,00 | 24,61 | 25,39 | 1 | 250.000 |
| 4/6/2024 | 24,61 | 24,61 | +0,20% | 24,61 | 24,61 | 24,61 | 24,57 | 25,34 | 2 | 2.461.000 |
| 3/6/2024 | 24,56 | 24,56 | -1,76% | 24,56 | 24,56 | 24,56 | 24,56 | 25,29 | 1 | 491.200 |
| 29/5/2024 | 25,10 | 25,00 | -0,20% | 24,56 | 25,10 | 24,79 | 24,55 | 25,42 | 4 | 1.487.800 |
| 28/5/2024 | 25,05 | 25,05 | +1,21% | 25,05 | 25,05 | 25,05 | 25,10 | 25,47 | 1 | 1.252.500 |
| 24/5/2024 | 25,25 | 24,75 | -1,79% | 24,75 | 25,49 | 24,92 | 24,77 | 25,47 | 4 | 1.744.900 |
| 23/5/2024 | 25,00 | 25,20 | 0,00% | 25,00 | 25,20 | 25,10 | 24,55 | 25,25 | 2 | 502.000 |
| 22/5/2024 | 25,00 | 25,20 | +0,80% | 25,00 | 25,20 | 25,10 | 24,51 | 25,20 | 2 | 502.000 |
| 21/5/2024 | 25,15 | 25,00 | 0,00% | 25,00 | 25,15 | 25,05 | 24,98 | 25,49 | 3 | 751.500 |
| 20/5/2024 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,73 | 25,15 | 4 | 9.750.000 |
| 17/5/2024 | 24,99 | 25,00 | 0,00% | 24,99 | 25,00 | 24,99 | 24,25 | 24,99 | 2 | 499.900 |
| 16/5/2024 | 24,99 | 25,00 | +0,60% | 24,70 | 25,00 | 24,80 | 24,29 | 25,00 | 4 | 1.488.300 |
| 15/5/2024 | 24,85 | 24,85 | 0,00% | 24,52 | 24,85 | 24,69 | 24,85 | 24,99 | 8 | 3.704.400 |
| 14/5/2024 | 25,00 | 24,85 | +1,43% | 24,85 | 25,00 | 24,92 | 24,11 | 24,80 | 3 | 997.000 |
| 13/5/2024 | 24,70 | 24,50 | -0,81% | 24,50 | 25,00 | 24,77 | 24,50 | 24,80 | 7 | 1.734.000 |
| 10/5/2024 | 25,00 | 24,70 | -1,20% | 24,70 | 25,00 | 24,85 | 24,85 | 24,99 | 4 | 994.000 |
| 9/5/2024 | 24,99 | 25,00 | +0,04% | 24,99 | 25,00 | 24,99 | 24,71 | 25,00 | 2 | 499.900 |
| 8/5/2024 | 24,90 | 24,99 | +0,52% | 24,90 | 25,00 | 24,97 | 24,70 | 25,00 | 4 | 998.800 |
| 7/5/2024 | 24,53 | 24,86 | +1,39% | 24,53 | 24,86 | 24,80 | 24,11 | 24,86 | 4 | 2.728.000 |
| 6/5/2024 | 24,53 | 24,52 | +0,04% | 24,52 | 24,53 | 24,52 | 24,51 | 24,86 | 4 | 3.188.100 |
| 3/5/2024 | 24,54 | 24,51 | -0,12% | 24,51 | 24,80 | 24,61 | 24,52 | 24,80 | 6 | 1.477.000 |
| 2/5/2024 | 26,02 | 24,54 | -10,99% | 24,11 | 26,02 | 24,98 | 24,51 | 24,99 | 27 | 10.492.900 |
| 30/4/2024 | 28,00 | 27,57 | -1,54% | 27,55 | 28,00 | 27,88 | 27,21 | 27,57 | 31 | 27.889.300 |
| 29/4/2024 | 27,99 | 28,00 | +1,82% | 27,51 | 28,00 | 27,97 | 27,99 | 28,00 | 28 | 18.462.100 |
| 26/4/2024 | 27,20 | 27,50 | +1,14% | 27,20 | 27,50 | 27,34 | 27,16 | 27,97 | 15 | 6.289.800 |
| 25/4/2024 | 27,15 | 27,19 | +1,64% | 27,15 | 27,19 | 27,17 | 26,73 | 27,20 | 2 | 543.400 |
| 24/4/2024 | 26,73 | 26,75 | +0,26% | 26,73 | 27,19 | 26,96 | 27,00 | 27,19 | 4 | 1.078.600 |
| 23/4/2024 | 27,01 | 26,68 | -3,33% | 26,68 | 27,49 | 26,97 | 26,61 | 27,48 | 5 | 1.348.700 |
| 22/4/2024 | 27,00 | 27,60 | +2,22% | 26,68 | 27,60 | 27,45 | 27,01 | 27,60 | 7 | 3.294.400 |
| 19/4/2024 | 27,17 | 27,00 | +1,47% | 27,00 | 27,17 | 27,08 | 26,55 | 26,99 | 2 | 541.700 |
| 18/4/2024 | 27,49 | 26,61 | -3,24% | 26,61 | 27,49 | 26,66 | 26,50 | 26,61 | 17 | 11.999.900 |
| 17/4/2024 | 27,25 | 27,50 | +0,92% | 27,25 | 27,50 | 27,32 | 26,66 | 27,50 | 3 | 1.912.500 |
| 16/4/2024 | 27,00 | 27,25 | 0,00% | 27,00 | 27,25 | 27,16 | 27,25 | 27,69 | 3 | 815.000 |
| 15/4/2024 | 27,49 | 27,25 | +0,93% | 27,20 | 27,69 | 27,33 | 27,14 | 27,68 | 8 | 4.920.200 |
| 12/4/2024 | 27,39 | 27,00 | +1,50% | 27,00 | 28,20 | 27,80 | 26,52 | 27,50 | 12 | 3.614.700 |
| 11/4/2024 | 27,00 | 26,60 | 0,00% | 26,60 | 27,00 | 26,80 | 26,50 | 26,60 | 6 | 3.752.000 |
| 9/4/2024 | 26,60 | 26,60 | +0,30% | 26,54 | 26,60 | 26,59 | 26,54 | 26,60 | 32 | 17.288.100 |
| 8/4/2024 | 26,70 | 26,52 | -0,49% | 26,50 | 26,70 | 26,57 | 26,55 | 27,31 | 14 | 4.251.700 |
| 5/4/2024 | 27,45 | 26,65 | -2,91% | 26,65 | 27,45 | 26,91 | 26,71 | 28,20 | 2 | 807.500 |
| 4/4/2024 | 28,19 | 27,45 | -2,63% | 27,44 | 28,19 | 27,61 | 27,44 | 27,45 | 19 | 13.805.900 |
| 3/4/2024 | 26,69 | 28,19 | +4,60% | 26,69 | 28,24 | 27,75 | 26,53 | 28,20 | 11 | 3.608.200 |
| 2/4/2024 | 26,29 | 26,95 | +3,65% | 26,29 | 27,00 | 26,87 | 26,95 | 27,00 | 15 | 6.181.300 |
| 1/4/2024 | 25,94 | 26,00 | +0,12% | 25,94 | 26,00 | 25,99 | 25,55 | 26,00 | 3 | 3.118.800 |
| 28/3/2024 | 26,00 | 25,97 | -0,08% | 25,97 | 26,00 | 25,99 | 25,53 | 25,97 | 15 | 20.797.000 |
| 26/3/2024 | 26,00 | 25,99 | -0,04% | 25,99 | 26,00 | 25,99 | 25,53 | 26,00 | 2 | 2.859.900 |
| 25/3/2024 | 26,21 | 26,00 | -0,76% | 26,00 | 26,21 | 26,01 | 25,99 | 26,48 | 62 | 24.196.200 |
| 22/3/2024 | 26,20 | 26,20 | -1,13% | 26,20 | 26,20 | 26,20 | 26,21 | 26,49 | 1 | 262.000 |
| 21/3/2024 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,40 | 26,50 | 5 | 13.250.000 |
| 20/3/2024 | 26,20 | 26,50 | +1,15% | 26,20 | 26,50 | 26,30 | 26,20 | 26,50 | 2 | 789.000 |
| 19/3/2024 | 26,50 | 26,20 | -1,13% | 26,20 | 26,50 | 26,49 | 26,20 | 26,50 | 4 | 8.212.000 |
| 18/3/2024 | 26,50 | 26,50 | -1,85% | 26,50 | 26,50 | 26,50 | 26,50 | 27,29 | 1 | 1.060.000 |
| 14/3/2024 | 26,49 | 27,00 | +1,89% | 26,49 | 27,00 | 26,94 | 26,07 | 26,68 | 7 | 3.502.900 |
| 13/3/2024 | 26,50 | 26,50 | +1,77% | 26,50 | 26,50 | 26,50 | 26,07 | 26,90 | 3 | 1.325.000 |
| 12/3/2024 | 26,03 | 26,04 | -0,80% | 26,02 | 26,04 | 26,02 | 26,03 | 26,99 | 3 | 1.041.100 |
| 11/3/2024 | 26,25 | 26,25 | 0,00% | 26,25 | 26,25 | 26,25 | 26,13 | 26,99 | 1 | 262.500 |
| 8/3/2024 | 26,03 | 26,25 | +0,50% | 26,03 | 26,25 | 26,14 | 0,00 | 0,00 | 2 | 522.800 |
| 7/3/2024 | 26,12 | 26,12 | -0,38% | 26,12 | 26,12 | 26,12 | 26,15 | 27,00 | 1 | 522.400 |
| 6/3/2024 | 26,23 | 26,22 | +0,23% | 26,22 | 26,23 | 26,22 | 26,25 | 27,00 | 2 | 786.800 |
| 5/3/2024 | 26,01 | 26,16 | -2,21% | 26,01 | 26,16 | 26,15 | 26,20 | 27,00 | 5 | 8.108.100 |
| 4/3/2024 | 26,50 | 26,75 | +0,94% | 26,50 | 26,75 | 26,50 | 26,75 | 27,00 | 5 | 19.347.500 |
| 1/3/2024 | 26,19 | 26,50 | +1,26% | 26,19 | 26,51 | 26,46 | 26,10 | 27,00 | 14 | 23.286.300 |
| 29/2/2024 | 26,18 | 26,17 | +2,63% | 26,17 | 26,18 | 26,17 | 24,76 | 26,15 | 3 | 785.300 |
| 27/2/2024 | 25,50 | 25,50 | +2,00% | 25,50 | 25,50 | 25,50 | 25,25 | 26,21 | 1 | 255.000 |
| 26/2/2024 | 25,21 | 25,00 | -0,79% | 25,00 | 25,21 | 25,05 | 24,78 | 25,49 | 5 | 2.004.200 |
| 23/2/2024 | 25,19 | 25,20 | -1,75% | 25,19 | 25,30 | 25,23 | 0,00 | 0,00 | 3 | 756.900 |
| 22/2/2024 | 25,81 | 25,65 | +0,59% | 25,60 | 25,81 | 25,67 | 25,11 | 25,64 | 3 | 1.027.100 |
| 20/2/2024 | 25,60 | 25,50 | 0,00% | 25,02 | 25,60 | 25,33 | 25,13 | 25,92 | 6 | 1.773.100 |
| 19/2/2024 | 25,27 | 25,50 | -0,66% | 25,26 | 25,50 | 25,34 | 25,02 | 25,76 | 3 | 760.300 |
| 16/2/2024 | 25,98 | 25,67 | -0,04% | 25,67 | 25,98 | 25,82 | 25,43 | 25,87 | 2 | 516.500 |
| 15/2/2024 | 25,99 | 25,68 | -0,50% | 25,20 | 25,99 | 25,35 | 25,70 | 25,99 | 11 | 7.607.600 |
| 14/2/2024 | 26,24 | 25,81 | -1,68% | 25,50 | 26,24 | 25,62 | 25,40 | 26,13 | 7 | 2.562.000 |
| 8/2/2024 | 25,76 | 26,25 | -0,53% | 25,76 | 26,25 | 25,92 | 25,80 | 26,34 | 3 | 777.700 |
| 7/2/2024 | 25,61 | 26,39 | -0,04% | 25,61 | 26,39 | 26,00 | 25,61 | 26,40 | 3 | 780.000 |
| 6/2/2024 | 26,40 | 26,40 | +1,54% | 26,38 | 26,40 | 26,39 | 25,60 | 26,48 | 3 | 791.800 |
| 5/2/2024 | 25,80 | 26,00 | -1,66% | 25,80 | 26,00 | 25,90 | 25,62 | 26,00 | 2 | 518.000 |
| 2/2/2024 | 26,44 | 26,44 | +3,00% | 26,44 | 26,44 | 26,44 | 25,60 | 26,49 | 1 | 264.400 |
| 1/2/2024 | 25,68 | 25,67 | -1,12% | 25,67 | 25,68 | 25,67 | 25,65 | 26,44 | 2 | 513.500 |
| 31/1/2024 | 25,65 | 25,96 | +1,80% | 25,65 | 25,96 | 25,80 | 25,96 | 26,45 | 2 | 516.100 |
| 30/1/2024 | 25,51 | 25,50 | -0,04% | 25,50 | 25,51 | 25,50 | 25,50 | 26,45 | 4 | 4.336.500 |
| 29/1/2024 | 25,52 | 25,51 | -3,74% | 25,51 | 25,99 | 25,57 | 25,51 | 25,96 | 8 | 2.302.100 |
| 25/1/2024 | 26,50 | 26,50 | -0,38% | 26,50 | 26,50 | 26,50 | 25,72 | 26,89 | 1 | 265.000 |
| 24/1/2024 | 26,60 | 26,60 | 0,00% | 26,60 | 26,60 | 26,60 | 25,51 | 26,90 | 2 | 532.000 |
| 23/1/2024 | 26,40 | 26,60 | +1,92% | 26,40 | 26,60 | 26,50 | 26,60 | 26,90 | 4 | 2.385.000 |
| 22/1/2024 | 25,80 | 26,10 | +2,35% | 25,80 | 26,10 | 25,98 | 26,10 | 26,39 | 7 | 4.676.900 |
| 19/1/2024 | 25,50 | 25,50 | -1,47% | 25,50 | 25,50 | 25,50 | 25,51 | 26,00 | 1 | 255.000 |
| 18/1/2024 | 25,89 | 25,88 | +1,41% | 25,88 | 25,89 | 25,88 | 25,90 | 26,65 | 3 | 1.294.100 |
| 16/1/2024 | 25,52 | 25,52 | +0,08% | 25,52 | 25,52 | 25,52 | 25,50 | 26,19 | 1 | 255.200 |
| 12/1/2024 | 25,50 | 25,50 | -2,22% | 25,50 | 25,50 | 25,50 | 25,56 | 26,89 | 1 | 255.000 |
| 11/1/2024 | 26,88 | 26,08 | -0,08% | 26,08 | 26,88 | 26,48 | 25,76 | 26,86 | 2 | 529.600 |
| 10/1/2024 | 26,44 | 26,10 | -1,29% | 26,10 | 26,90 | 26,51 | 25,41 | 26,88 | 12 | 9.543.900 |
| 9/1/2024 | 25,90 | 26,44 | +3,65% | 25,90 | 26,49 | 26,27 | 25,52 | 26,26 | 3 | 788.300 |
| 8/1/2024 | 25,51 | 25,51 | +0,43% | 25,50 | 25,51 | 25,50 | 25,40 | 25,90 | 3 | 1.530.300 |
| 5/1/2024 | 26,10 | 25,40 | -2,31% | 25,40 | 26,17 | 26,05 | 25,06 | 26,17 | 4 | 1.823.500 |
| 4/1/2024 | 26,00 | 26,00 | +0,12% | 26,00 | 26,00 | 26,00 | 25,96 | 26,10 | 1 | 260.000 |
| 3/1/2024 | 26,10 | 25,97 | -0,50% | 25,97 | 26,10 | 25,98 | 25,35 | 26,10 | 2 | 2.858.000 |
| 2/1/2024 | 26,00 | 26,10 | 0,00% | 25,98 | 26,10 | 26,04 | 25,41 | 26,10 | 7 | 3.906.400 |
| 28/12/2023 | 26,05 | 26,10 | +0,19% | 25,30 | 26,10 | 26,00 | 25,32 | 26,10 | 8 | 3.120.000 |
| 27/12/2023 | 25,97 | 26,05 | +0,08% | 25,90 | 26,05 | 25,93 | 25,86 | 26,05 | 12 | 8.557.800 |
| 26/12/2023 | 25,90 | 26,03 | 0,00% | 25,90 | 26,03 | 25,94 | 25,76 | 26,03 | 3 | 1.556.600 |
| 22/12/2023 | 26,01 | 26,03 | -0,27% | 26,01 | 26,03 | 26,02 | 25,57 | 26,03 | 4 | 1.040.900 |
| 21/12/2023 | 26,10 | 26,10 | +1,56% | 26,10 | 26,10 | 26,10 | 25,55 | 26,03 | 1 | 261.000 |
| 20/12/2023 | 25,80 | 25,70 | -0,77% | 25,70 | 26,12 | 25,88 | 25,52 | 25,69 | 8 | 2.847.400 |
| 19/12/2023 | 26,15 | 25,90 | -0,61% | 25,81 | 26,15 | 25,99 | 25,17 | 25,90 | 9 | 4.158.700 |
| 18/12/2023 | 26,15 | 26,06 | +0,23% | 26,01 | 26,16 | 26,08 | 25,86 | 26,15 | 9 | 4.174.000 |
| 15/12/2023 | 25,50 | 26,00 | +0,93% | 25,50 | 26,00 | 25,83 | 25,07 | 26,15 | 3 | 775.000 |
| 14/12/2023 | 25,76 | 25,76 | +2,22% | 25,76 | 25,76 | 25,76 | 25,01 | 25,77 | 1 | 257.600 |
| 13/12/2023 | 25,12 | 25,20 | +0,80% | 25,12 | 25,20 | 25,19 | 25,20 | 25,95 | 3 | 2.267.200 |
| 12/12/2023 | 25,00 | 25,00 | -3,92% | 25,00 | 25,46 | 25,06 | 24,78 | 25,74 | 8 | 2.255.600 |
| 11/12/2023 | 26,09 | 26,02 | -0,31% | 26,00 | 26,10 | 26,07 | 26,02 | 26,10 | 18 | 8.864.600 |
| 8/12/2023 | 26,15 | 26,10 | -0,19% | 26,10 | 26,15 | 26,12 | 26,01 | 26,10 | 3 | 1.306.000 |
| 7/12/2023 | 26,08 | 26,15 | +0,58% | 26,08 | 26,15 | 26,13 | 26,01 | 26,74 | 5 | 1.829.200 |
| 6/12/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,19 | 26,00 | 26,00 | 26,15 | 192 | 55.909.700 |
| 5/12/2023 | 26,00 | 26,00 | 0,00% | 26,00 | 26,19 | 26,07 | 25,90 | 26,23 | 16 | 9.125.500 |
| 4/12/2023 | 26,00 | 26,00 | -0,27% | 26,00 | 26,02 | 26,00 | 25,91 | 26,10 | 7 | 2.600.600 |
| 1/12/2023 | 26,07 | 26,07 | -0,08% | 25,95 | 26,07 | 26,02 | 25,57 | 26,08 | 6 | 2.082.300 |
| 30/11/2023 | 26,09 | 26,09 | 0,00% | 25,90 | 26,09 | 26,03 | 25,71 | 26,10 | 16 | 9.111.600 |
| 29/11/2023 | 26,00 | 26,09 | 0,00% | 25,90 | 26,09 | 26,00 | 25,90 | 26,10 | 16 | 4.940.800 |
| 28/11/2023 | 26,10 | 26,09 | 0,00% | 25,82 | 26,10 | 26,03 | 25,67 | 26,10 | 8 | 2.082.600 |
| 27/11/2023 | 25,72 | 26,09 | 0,00% | 25,65 | 26,09 | 25,84 | 25,67 | 26,25 | 10 | 2.842.900 |
| 23/11/2023 | 26,43 | 26,09 | 0,00% | 25,63 | 26,43 | 26,13 | 25,75 | 26,10 | 20 | 10.452.800 |
| 22/11/2023 | 26,09 | 26,09 | +0,35% | 25,50 | 26,09 | 25,92 | 25,95 | 26,50 | 21 | 17.369.000 |
| 21/11/2023 | 26,49 | 26,00 | 0,00% | 26,00 | 26,50 | 26,20 | 25,72 | 26,86 | 13 | 4.455.300 |
| 20/11/2023 | 26,20 | 26,00 | 0,00% | 25,72 | 26,20 | 25,99 | 25,80 | 26,45 | 33 | 8.839.400 |
| 17/11/2023 | 26,88 | 26,00 | -2,51% | 25,72 | 26,88 | 26,23 | 25,72 | 26,20 | 17 | 4.984.600 |
| 16/11/2023 | 26,65 | 26,67 | +1,79% | 25,71 | 26,67 | 26,06 | 25,72 | 26,70 | 30 | 7.819.000 |
| 14/11/2023 | 26,50 | 26,20 | +0,77% | 25,66 | 26,50 | 26,01 | 25,70 | 26,22 | 37 | 13.008.000 |
| 13/11/2023 | 26,01 | 26,00 | -1,52% | 26,00 | 26,01 | 26,00 | 25,65 | 26,49 | 17 | 7.800.100 |
| 10/11/2023 | 26,39 | 26,40 | +1,42% | 26,39 | 26,65 | 26,47 | 26,21 | 26,57 | 9 | 2.911.900 |
| 8/11/2023 | 26,00 | 26,03 | -0,42% | 26,00 | 26,03 | 26,00 | 25,61 | 26,39 | 5 | 1.560.300 |
| 7/11/2023 | 26,05 | 26,14 | -0,72% | 26,00 | 26,14 | 26,03 | 25,57 | 26,14 | 24 | 8.850.500 |
| 3/11/2023 | 26,33 | 26,33 | +0,27% | 26,33 | 26,33 | 26,33 | 25,56 | 26,34 | 2 | 526.600 |
| 1/11/2023 | 26,00 | 26,26 | -0,38% | 26,00 | 26,29 | 26,16 | 25,52 | 26,28 | 5 | 1.308.100 |
| 31/10/2023 | 26,32 | 26,36 | +1,82% | 26,00 | 26,36 | 26,20 | 25,50 | 26,37 | 5 | 1.310.000 |
| 30/10/2023 | 25,89 | 25,89 | +0,78% | 25,89 | 25,89 | 25,89 | 25,60 | 26,39 | 1 | 258.900 |
| 27/10/2023 | 26,30 | 25,69 | -2,28% | 25,69 | 26,30 | 25,99 | 25,89 | 26,49 | 2 | 519.900 |
| 26/10/2023 | 25,35 | 26,29 | +0,92% | 25,35 | 26,29 | 25,55 | 25,50 | 26,30 | 8 | 2.299.500 |
| 25/10/2023 | 26,05 | 26,05 | +2,96% | 26,05 | 26,05 | 26,05 | 25,60 | 26,49 | 1 | 260.500 |
| 24/10/2023 | 25,30 | 25,30 | 0,00% | 25,30 | 25,30 | 25,30 | 25,21 | 26,05 | 2 | 1.518.000 |
| 19/10/2023 | 26,00 | 25,30 | -5,17% | 25,30 | 26,00 | 25,54 | 25,11 | 25,80 | 5 | 1.277.300 |
| 18/10/2023 | 26,68 | 26,68 | -0,15% | 26,68 | 26,68 | 26,68 | 25,31 | 26,68 | 1 | 266.800 |
| 17/10/2023 | 26,29 | 26,72 | +1,37% | 26,28 | 26,72 | 26,50 | 25,10 | 26,79 | 6 | 1.590.300 |
| 16/10/2023 | 26,36 | 26,36 | +1,38% | 26,36 | 26,36 | 26,36 | 25,27 | 26,30 | 1 | 263.600 |
| 10/10/2023 | 25,99 | 26,00 | +0,74% | 25,69 | 26,00 | 25,94 | 25,25 | 26,50 | 5 | 1.556.800 |
| 9/10/2023 | 25,19 | 25,81 | +1,22% | 25,19 | 25,81 | 25,31 | 24,99 | 25,99 | 5 | 1.265.900 |
| 6/10/2023 | 25,50 | 25,50 | -1,20% | 25,50 | 25,50 | 25,50 | 25,81 | 26,00 | 2 | 510.000 |
| 5/10/2023 | 25,50 | 25,81 | +0,82% | 25,50 | 25,81 | 25,62 | 25,81 | 26,00 | 3 | 1.281.200 |
| 4/10/2023 | 25,60 | 25,60 | +0,39% | 25,60 | 25,60 | 25,60 | 25,50 | 26,00 | 1 | 256.000 |
| 3/10/2023 | 25,50 | 25,50 | -0,62% | 25,50 | 25,98 | 25,57 | 25,50 | 26,00 | 4 | 3.324.400 |
| 29/9/2023 | 25,66 | 25,66 | +2,97% | 25,66 | 25,66 | 25,66 | 25,02 | 26,00 | 1 | 256.600 |
| 28/9/2023 | 26,20 | 24,92 | -2,96% | 24,90 | 26,20 | 25,11 | 24,91 | 25,49 | 15 | 5.776.000 |
| 27/9/2023 | 25,70 | 25,68 | +1,10% | 25,68 | 25,70 | 25,69 | 24,10 | 25,69 | 5 | 1.284.800 |
| 25/9/2023 | 25,40 | 25,40 | +0,59% | 25,40 | 25,40 | 25,40 | 25,25 | 26,20 | 1 | 254.000 |
| 22/9/2023 | 25,25 | 25,25 | +0,96% | 25,25 | 25,25 | 25,25 | 25,02 | 26,90 | 1 | 252.500 |
| 21/9/2023 | 25,35 | 25,01 | -1,42% | 25,01 | 25,35 | 25,21 | 25,02 | 26,59 | 6 | 1.512.800 |
| 20/9/2023 | 25,50 | 25,37 | 0,00% | 25,37 | 25,50 | 25,43 | 25,05 | 26,88 | 9 | 2.797.700 |
| 19/9/2023 | 25,76 | 25,37 | -1,67% | 25,37 | 26,54 | 25,67 | 25,37 | 26,52 | 18 | 6.419.800 |
| 18/9/2023 | 25,81 | 25,80 | 0,00% | 25,80 | 25,81 | 25,80 | 25,79 | 26,96 | 11 | 6.708.100 |
| 15/9/2023 | 25,81 | 25,80 | -0,77% | 25,76 | 25,81 | 25,79 | 25,79 | 26,97 | 16 | 17.027.700 |
| 14/9/2023 | 25,91 | 26,00 | 0,00% | 25,80 | 26,00 | 25,88 | 25,75 | 26,98 | 7 | 2.846.800 |
| 13/9/2023 | 25,89 | 26,00 | +0,31% | 25,89 | 26,95 | 26,04 | 25,81 | 26,98 | 4 | 2.344.400 |
| 12/9/2023 | 25,91 | 25,92 | -0,12% | 25,88 | 26,00 | 25,93 | 25,89 | 26,98 | 8 | 2.852.600 |
| 11/9/2023 | 26,00 | 25,95 | +0,54% | 25,90 | 26,00 | 25,95 | 25,88 | 26,50 | 7 | 3.115.000 |
| 4/9/2023 | 27,00 | 25,81 | -4,05% | 25,71 | 27,00 | 26,50 | 25,91 | 26,98 | 12 | 8.746.700 |
| 1/9/2023 | 26,67 | 26,90 | -0,33% | 26,67 | 26,99 | 26,79 | 26,51 | 27,00 | 5 | 1.875.900 |
| 31/8/2023 | 26,99 | 26,99 | +1,62% | 26,99 | 26,99 | 26,99 | 26,58 | 26,99 | 1 | 269.900 |
| 30/8/2023 | 26,98 | 26,56 | -1,08% | 26,56 | 26,98 | 26,77 | 26,56 | 26,99 | 2 | 535.400 |
| 29/8/2023 | 26,30 | 26,85 | +1,97% | 26,30 | 26,85 | 26,55 | 26,56 | 26,99 | 3 | 2.124.500 |
| 28/8/2023 | 26,33 | 26,33 | +1,43% | 26,33 | 26,33 | 26,33 | 26,16 | 26,48 | 1 | 263.300 |
| 25/8/2023 | 25,93 | 25,96 | -0,54% | 25,92 | 26,74 | 26,19 | 25,95 | 26,51 | 7 | 1.833.500 |
| 24/8/2023 | 26,20 | 26,10 | -1,40% | 26,10 | 26,20 | 26,11 | 25,90 | 26,30 | 3 | 1.828.000 |
| 23/8/2023 | 26,47 | 26,47 | 0,00% | 26,47 | 26,48 | 26,47 | 26,10 | 26,47 | 4 | 1.058.900 |
| 22/8/2023 | 26,47 | 26,47 | +1,81% | 26,47 | 26,47 | 26,47 | 25,90 | 26,40 | 1 | 264.700 |
| 21/8/2023 | 26,03 | 26,00 | -1,81% | 25,92 | 26,29 | 26,00 | 25,90 | 26,35 | 8 | 5.722.100 |
| 18/8/2023 | 26,48 | 26,48 | +1,18% | 26,48 | 26,48 | 26,48 | 26,20 | 26,79 | 1 | 264.800 |
| 17/8/2023 | 26,17 | 26,17 | 0,00% | 26,17 | 26,17 | 26,17 | 25,93 | 26,99 | 1 | 523.400 |
| 15/8/2023 | 26,97 | 26,17 | -0,08% | 26,17 | 26,97 | 26,70 | 25,61 | 26,80 | 2 | 801.100 |
| 14/8/2023 | 26,32 | 26,19 | -0,42% | 26,19 | 26,99 | 26,62 | 25,71 | 26,97 | 5 | 2.129.900 |
| 10/8/2023 | 26,30 | 26,30 | +1,54% | 26,30 | 26,30 | 26,30 | 26,25 | 26,99 | 1 | 263.000 |
| 9/8/2023 | 26,16 | 25,90 | -1,18% | 25,90 | 26,16 | 25,97 | 25,41 | 26,67 | 3 | 1.818.100 |
| 7/8/2023 | 26,21 | 26,21 | -2,93% | 26,21 | 26,21 | 26,21 | 26,20 | 27,00 | 1 | 524.200 |
| 3/8/2023 | 26,99 | 27,00 | +0,04% | 26,99 | 27,00 | 26,99 | 26,98 | 27,00 | 4 | 1.079.800 |
| 2/8/2023 | 26,57 | 26,99 | +1,58% | 26,57 | 26,99 | 26,78 | 26,19 | 27,00 | 2 | 535.600 |
| 1/8/2023 | 26,65 | 26,57 | -0,11% | 25,80 | 26,65 | 26,52 | 26,01 | 26,99 | 6 | 3.448.000 |
| 31/7/2023 | 26,00 | 26,60 | +2,27% | 26,00 | 26,60 | 26,30 | 25,11 | 26,99 | 2 | 526.000 |
| 28/7/2023 | 26,30 | 26,01 | -1,10% | 26,00 | 26,60 | 26,36 | 25,90 | 26,00 | 14 | 6.326.800 |
| 27/7/2023 | 27,11 | 26,30 | -0,72% | 26,30 | 27,12 | 26,70 | 26,30 | 27,08 | 6 | 1.869.600 |
| 25/7/2023 | 26,49 | 26,49 | 0,00% | 26,49 | 26,49 | 26,49 | 25,78 | 26,48 | 5 | 1.854.300 |
| 24/7/2023 | 26,49 | 26,49 | +1,88% | 26,49 | 26,49 | 26,49 | 25,17 | 26,50 | 1 | 264.900 |
| 21/7/2023 | 26,00 | 26,00 | +1,17% | 26,00 | 26,00 | 26,00 | 25,32 | 26,49 | 2 | 520.000 |
| 19/7/2023 | 25,74 | 25,70 | -3,06% | 25,70 | 26,00 | 25,82 | 25,61 | 26,49 | 6 | 1.549.500 |
| 18/7/2023 | 26,51 | 26,51 | 0,00% | 26,51 | 26,51 | 26,51 | 25,69 | 27,30 | 1 | 530.200 |
| 17/7/2023 | 26,51 | 26,51 | +0,04% | 26,51 | 26,51 | 26,51 | 26,51 | 26,99 | 1 | 265.100 |
| 14/7/2023 | 26,49 | 26,50 | +2,16% | 26,49 | 26,50 | 26,49 | 26,50 | 27,29 | 2 | 1.059.700 |
| 13/7/2023 | 26,10 | 25,94 | +0,04% | 25,94 | 26,10 | 26,02 | 25,94 | 26,49 | 2 | 520.400 |
| 10/7/2023 | 26,16 | 25,93 | -1,11% | 25,93 | 26,16 | 26,06 | 25,74 | 26,70 | 7 | 2.085.100 |
| 7/7/2023 | 26,22 | 26,22 | -0,87% | 26,22 | 26,22 | 26,22 | 26,33 | 27,30 | 1 | 262.200 |
| 6/7/2023 | 26,45 | 26,45 | +0,08% | 26,45 | 26,45 | 26,45 | 26,53 | 27,39 | 2 | 529.000 |
| 5/7/2023 | 26,48 | 26,43 | -1,45% | 26,43 | 26,48 | 26,45 | 26,49 | 27,81 | 3 | 1.058.200 |
| 4/7/2023 | 26,82 | 26,82 | -4,83% | 26,82 | 26,82 | 26,82 | 26,82 | 27,99 | 1 | 268.200 |
| 3/7/2023 | 26,00 | 28,18 | +5,27% | 26,00 | 28,18 | 26,54 | 26,35 | 28,00 | 10 | 2.654.600 |
| 30/6/2023 | 26,77 | 26,77 | +2,96% | 26,77 | 26,77 | 26,77 | 26,20 | 27,57 | 2 | 803.100 |
| 29/6/2023 | 26,77 | 26,00 | 0,00% | 26,00 | 26,77 | 26,08 | 25,65 | 26,71 | 9 | 2.347.700 |
| 28/6/2023 | 25,52 | 26,00 | +1,92% | 25,52 | 28,98 | 27,34 | 25,61 | 26,48 | 46 | 14.767.600 |
| 27/6/2023 | 26,50 | 25,51 | -3,74% | 25,51 | 26,50 | 25,90 | 25,59 | 26,58 | 3 | 1.295.300 |
| 26/6/2023 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,71 | 26,68 | 1 | 265.000 |
| 23/6/2023 | 25,05 | 26,50 | -0,75% | 25,05 | 26,50 | 25,69 | 25,51 | 26,50 | 6 | 1.798.400 |
| 22/6/2023 | 26,70 | 26,70 | +2,69% | 26,70 | 26,70 | 26,66 | 25,11 | 26,58 | 3 | 799.800 |
| 21/6/2023 | 26,68 | 26,00 | +0,04% | 26,00 | 26,68 | 26,22 | 25,23 | 26,00 | 3 | 786.800 |
| 20/6/2023 | 25,30 | 25,99 | +4,08% | 25,30 | 25,99 | 25,64 | 25,21 | 26,70 | 2 | 512.900 |
| 16/6/2023 | 25,99 | 24,97 | -1,81% | 24,97 | 25,99 | 25,48 | 25,27 | 26,00 | 2 | 509.600 |
| 15/6/2023 | 25,71 | 25,43 | +1,72% | 25,43 | 25,74 | 25,69 | 25,11 | 26,20 | 4 | 2.055.400 |
| 14/6/2023 | 25,30 | 25,00 | +0,89% | 25,00 | 25,30 | 25,06 | 24,90 | 25,72 | 4 | 1.253.000 |
| 13/6/2023 | 24,11 | 24,78 | +1,14% | 24,11 | 24,79 | 24,39 | 24,36 | 25,51 | 7 | 3.903.900 |
| 12/6/2023 | 24,10 | 24,50 | +1,66% | 24,10 | 24,50 | 24,30 | 24,50 | 25,23 | 4 | 1.944.000 |
| 9/6/2023 | 24,10 | 24,10 | +0,42% | 24,10 | 24,10 | 24,10 | 24,30 | 25,14 | 1 | 241.000 |
| 7/6/2023 | 24,20 | 24,00 | -0,83% | 24,00 | 24,61 | 24,22 | 23,60 | 25,55 | 15 | 8.963.800 |
| 6/6/2023 | 25,00 | 24,20 | -1,75% | 24,20 | 25,67 | 24,71 | 23,81 | 24,20 | 12 | 4.200.800 |
| 2/6/2023 | 25,00 | 24,63 | -1,48% | 24,63 | 25,10 | 24,80 | 23,51 | 26,53 | 7 | 2.232.500 |
| 1/6/2023 | 25,01 | 25,00 | 0,00% | 24,55 | 25,69 | 24,84 | 24,62 | 25,69 | 26 | 9.442.100 |
| 26/5/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,89 | 25,74 | 3 | 750.000 |
| 25/5/2023 | 25,00 | 25,00 | +0,12% | 25,00 | 25,00 | 25,00 | 25,01 | 26,54 | 1 | 250.000 |
| 24/5/2023 | 24,97 | 24,97 | -0,52% | 24,97 | 24,97 | 24,97 | 24,81 | 26,54 | 1 | 499.400 |
| 23/5/2023 | 25,30 | 25,10 | +0,40% | 25,01 | 25,50 | 25,14 | 24,74 | 25,85 | 9 | 2.766.200 |
| 22/5/2023 | 25,65 | 25,00 | 0,00% | 25,00 | 25,65 | 25,41 | 24,76 | 26,54 | 7 | 2.796.000 |
| 19/5/2023 | 25,00 | 25,00 | +0,60% | 25,00 | 25,00 | 25,00 | 24,83 | 25,49 | 3 | 2.750.000 |
| 18/5/2023 | 24,66 | 24,85 | -0,60% | 24,66 | 25,00 | 24,96 | 24,81 | 25,54 | 9 | 4.493.400 |
| 17/5/2023 | 25,34 | 25,00 | -1,38% | 24,76 | 25,34 | 25,03 | 24,80 | 25,74 | 26 | 9.011.400 |
| 16/5/2023 | 25,00 | 25,35 | +1,40% | 25,00 | 25,35 | 25,13 | 24,50 | 25,50 | 3 | 754.000 |
| 15/5/2023 | 25,73 | 25,00 | +0,04% | 25,00 | 25,73 | 25,16 | 23,51 | 25,00 | 17 | 6.039.200 |
| 12/5/2023 | 25,00 | 24,99 | -0,04% | 24,99 | 25,00 | 24,99 | 24,61 | 25,69 | 2 | 499.900 |
| 11/5/2023 | 25,74 | 25,00 | 0,00% | 25,00 | 25,74 | 25,05 | 24,26 | 25,66 | 32 | 10.523.800 |
| 10/5/2023 | 25,02 | 25,00 | 0,00% | 25,00 | 25,73 | 25,36 | 24,61 | 25,74 | 7 | 5.073.800 |
| 9/5/2023 | 24,61 | 25,00 | 0,00% | 24,60 | 25,00 | 24,70 | 24,61 | 25,70 | 7 | 3.952.100 |
| 8/5/2023 | 25,00 | 25,00 | -0,91% | 25,00 | 25,99 | 25,08 | 24,68 | 25,74 | 7 | 3.512.100 |
| 5/5/2023 | 26,87 | 25,23 | +2,15% | 25,23 | 26,87 | 26,54 | 24,50 | 25,98 | 12 | 3.451.400 |
| 4/5/2023 | 24,70 | 24,70 | -1,20% | 24,70 | 24,70 | 24,70 | 24,61 | 25,99 | 2 | 494.000 |
| 3/5/2023 | 24,60 | 25,00 | +0,44% | 24,60 | 25,00 | 24,64 | 24,13 | 25,74 | 3 | 2.218.000 |
| 2/5/2023 | 24,89 | 24,89 | -3,15% | 24,89 | 24,89 | 24,89 | 24,85 | 24,89 | 2 | 1.493.400 |
| 28/4/2023 | 25,69 | 25,70 | +2,80% | 25,69 | 25,70 | 25,69 | 25,70 | 26,18 | 3 | 770.900 |
| 27/4/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,80 | 25,69 | 2 | 1.500.000 |
| 26/4/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 25,74 | 4 | 1.000.000 |
| 25/4/2023 | 25,89 | 25,00 | -3,44% | 25,00 | 26,20 | 25,41 | 24,80 | 25,79 | 5 | 1.270.900 |
| 24/4/2023 | 25,89 | 25,89 | +2,82% | 25,89 | 25,89 | 25,89 | 24,45 | 25,90 | 1 | 258.900 |
| 20/4/2023 | 24,27 | 25,18 | -1,22% | 24,27 | 25,18 | 25,09 | 24,80 | 26,00 | 7 | 3.512.600 |
| 19/4/2023 | 25,49 | 25,49 | +2,78% | 25,49 | 25,49 | 25,49 | 24,11 | 25,95 | 1 | 254.900 |
| 18/4/2023 | 24,80 | 24,80 | 0,00% | 24,80 | 24,80 | 24,80 | 24,80 | 25,34 | 1 | 248.000 |
| 14/4/2023 | 24,10 | 24,80 | +2,90% | 24,10 | 24,80 | 24,37 | 24,10 | 25,25 | 6 | 2.437.200 |
| 13/4/2023 | 24,10 | 24,10 | -0,17% | 24,10 | 24,10 | 24,10 | 24,10 | 24,30 | 1 | 241.000 |
| 12/4/2023 | 24,00 | 24,14 | +0,58% | 24,00 | 24,99 | 24,24 | 24,14 | 24,60 | 13 | 6.303.800 |
| 11/4/2023 | 25,00 | 24,00 | -1,23% | 24,00 | 25,00 | 24,29 | 23,62 | 24,70 | 9 | 2.914.800 |
| 10/4/2023 | 24,47 | 24,30 | -0,74% | 24,30 | 24,47 | 24,37 | 24,06 | 25,02 | 2 | 1.706.100 |
| 6/4/2023 | 24,10 | 24,48 | +2,43% | 24,10 | 24,48 | 24,25 | 23,76 | 25,20 | 3 | 727.700 |
| 4/4/2023 | 23,90 | 23,90 | +0,97% | 23,90 | 23,90 | 23,90 | 23,67 | 24,19 | 1 | 239.000 |
| 3/4/2023 | 23,66 | 23,67 | +0,25% | 23,66 | 23,67 | 23,66 | 23,66 | 24,35 | 2 | 710.000 |
| 31/3/2023 | 23,85 | 23,61 | -0,59% | 23,60 | 23,85 | 23,68 | 23,61 | 24,90 | 21 | 5.211.300 |
| 30/3/2023 | 24,00 | 23,75 | -1,04% | 23,75 | 24,70 | 24,04 | 23,60 | 24,50 | 10 | 3.606.700 |
| 29/3/2023 | 24,11 | 24,00 | -0,46% | 24,00 | 24,11 | 24,05 | 23,61 | 24,98 | 5 | 2.164.500 |
| 27/3/2023 | 24,31 | 24,11 | -3,56% | 24,11 | 24,31 | 24,27 | 24,11 | 24,94 | 4 | 1.213.500 |
| 24/3/2023 | 25,00 | 25,00 | +1,63% | 25,00 | 25,00 | 25,00 | 24,60 | 24,99 | 2 | 3.000.000 |
| 23/3/2023 | 24,60 | 24,60 | -1,60% | 24,60 | 24,60 | 24,60 | 24,60 | 25,33 | 1 | 246.000 |
| 17/3/2023 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 25,70 | 1 | 500.000 |
| 15/3/2023 | 24,60 | 25,00 | +1,63% | 24,60 | 25,00 | 24,91 | 25,00 | 25,70 | 4 | 2.242.000 |
| 14/3/2023 | 24,60 | 24,60 | 0,00% | 24,60 | 24,60 | 24,60 | 24,60 | 25,33 | 1 | 246.000 |
| 13/3/2023 | 24,60 | 24,60 | -1,20% | 24,60 | 24,60 | 24,60 | 24,21 | 24,60 | 2 | 492.000 |
| 10/3/2023 | 24,90 | 24,90 | -0,40% | 24,90 | 24,90 | 24,90 | 24,20 | 24,90 | 2 | 498.000 |
| 9/3/2023 | 25,30 | 25,00 | -1,19% | 25,00 | 25,30 | 25,15 | 24,61 | 25,75 | 2 | 503.000 |
| 8/3/2023 | 25,29 | 25,30 | +1,20% | 25,29 | 25,30 | 25,29 | 24,51 | 26,05 | 4 | 1.264.900 |
| 7/3/2023 | 24,99 | 25,00 | +0,73% | 24,99 | 25,00 | 24,99 | 24,50 | 25,00 | 2 | 499.900 |
| 3/3/2023 | 24,82 | 24,82 | +2,99% | 24,82 | 24,82 | 24,82 | 24,31 | 25,49 | 2 | 744.600 |
| 28/2/2023 | 24,10 | 24,10 | +0,21% | 24,10 | 24,10 | 24,10 | 24,12 | 25,49 | 1 | 482.000 |
| 23/2/2023 | 24,05 | 24,05 | +0,04% | 24,05 | 24,05 | 24,05 | 24,06 | 24,99 | 2 | 721.500 |
| 22/2/2023 | 24,04 | 24,04 | -4,87% | 24,04 | 24,04 | 24,04 | 24,06 | 25,59 | 1 | 1.923.200 |
| 17/2/2023 | 25,27 | 25,27 | +3,14% | 25,27 | 25,27 | 25,27 | 24,01 | 25,59 | 1 | 252.700 |
| 16/2/2023 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,51 | 25,50 | 1 | 245.000 |
| 14/2/2023 | 24,60 | 24,50 | -0,41% | 24,50 | 24,60 | 24,50 | 0,00 | 24,99 | 10 | 13.231.700 |
| 13/2/2023 | 24,60 | 24,60 | -1,99% | 24,60 | 24,60 | 24,60 | 24,51 | 25,70 | 4 | 5.166.000 |
| 9/2/2023 | 25,10 | 25,10 | 0,00% | 25,10 | 25,10 | 25,10 | 24,51 | 25,85 | 1 | 251.000 |
| 7/2/2023 | 25,20 | 25,10 | -0,40% | 25,10 | 25,20 | 25,16 | 25,10 | 25,85 | 3 | 755.000 |
| 3/2/2023 | 25,20 | 25,20 | -1,18% | 25,20 | 25,20 | 25,20 | 25,20 | 25,91 | 1 | 252.000 |
| 2/2/2023 | 25,51 | 25,50 | -0,08% | 25,50 | 25,53 | 25,50 | 25,20 | 25,95 | 8 | 14.280.800 |
| 1/2/2023 | 25,52 | 25,52 | -0,74% | 25,52 | 25,52 | 25,52 | 25,52 | 26,23 | 1 | 510.400 |
| 31/1/2023 | 25,65 | 25,71 | +0,23% | 25,65 | 26,99 | 26,27 | 25,71 | 26,98 | 13 | 6.042.900 |
| 30/1/2023 | 25,65 | 25,65 | 0,00% | 25,23 | 25,65 | 25,58 | 25,30 | 25,65 | 4 | 1.534.800 |
| 27/1/2023 | 25,65 | 25,65 | 0,00% | 25,65 | 25,65 | 25,65 | 25,11 | 26,40 | 1 | 256.500 |
| 25/1/2023 | 24,91 | 25,65 | +3,01% | 24,91 | 25,65 | 25,59 | 25,65 | 26,45 | 5 | 3.582.800 |
| 24/1/2023 | 24,85 | 24,90 | +0,81% | 24,85 | 24,90 | 24,87 | 24,91 | 25,60 | 2 | 497.500 |
| 20/1/2023 | 25,01 | 24,70 | -1,79% | 24,41 | 25,14 | 24,79 | 24,50 | 25,90 | 5 | 1.239.700 |
| 19/1/2023 | 25,42 | 25,15 | -0,98% | 25,15 | 25,42 | 25,38 | 25,14 | 26,15 | 5 | 4.315.800 |
| 18/1/2023 | 25,43 | 25,40 | -0,04% | 25,40 | 25,99 | 25,52 | 25,40 | 26,44 | 5 | 1.531.700 |
| 17/1/2023 | 25,46 | 25,41 | 0,00% | 25,41 | 25,46 | 25,42 | 25,41 | 25,75 | 4 | 1.525.600 |
| 13/1/2023 | 25,41 | 25,41 | -0,78% | 25,41 | 25,41 | 25,41 | 25,50 | 26,15 | 1 | 254.100 |
| 12/1/2023 | 26,35 | 25,61 | -2,99% | 25,56 | 26,35 | 25,88 | 25,60 | 26,40 | 5 | 1.294.200 |
| 11/1/2023 | 26,72 | 26,40 | +1,73% | 26,40 | 26,72 | 26,48 | 26,40 | 26,99 | 4 | 1.059.200 |
| 10/1/2023 | 25,95 | 25,95 | -0,19% | 25,95 | 25,95 | 25,95 | 25,41 | 26,72 | 1 | 259.500 |
| 6/1/2023 | 26,13 | 26,00 | -0,50% | 25,35 | 26,50 | 25,99 | 26,00 | 28,22 | 4 | 1.299.800 |
| 5/1/2023 | 26,13 | 26,13 | -5,67% | 26,13 | 26,13 | 26,13 | 26,16 | 28,00 | 1 | 261.300 |
| 4/1/2023 | 27,70 | 27,70 | +2,97% | 26,87 | 27,70 | 27,56 | 27,70 | 29,35 | 5 | 1.653.600 |
| 3/1/2023 | 26,90 | 26,90 | -0,19% | 26,17 | 26,90 | 26,65 | 25,51 | 27,70 | 3 | 799.700 |
| 28/12/2022 | 26,95 | 26,95 | +2,86% | 26,95 | 26,95 | 26,95 | 26,00 | 31,04 | 2 | 539.000 |
| 26/12/2022 | 26,18 | 26,20 | +0,08% | 26,18 | 26,20 | 26,19 | 26,20 | 26,95 | 3 | 785.700 |
| 23/12/2022 | 26,18 | 26,18 | +0,42% | 25,51 | 26,18 | 26,04 | 25,50 | 0,00 | 6 | 1.562.400 |
| 22/12/2022 | 25,54 | 26,07 | +1,68% | 25,54 | 26,07 | 25,63 | 25,03 | 26,07 | 3 | 1.538.100 |
| 21/12/2022 | 25,00 | 25,64 | -1,38% | 25,00 | 25,64 | 25,15 | 25,01 | 25,80 | 9 | 2.515.200 |
| 20/12/2022 | 26,00 | 26,00 | +1,52% | 26,00 | 26,00 | 26,00 | 25,01 | 25,98 | 1 | 260.000 |
| 19/12/2022 | 25,15 | 25,61 | -2,21% | 25,15 | 25,61 | 25,30 | 24,01 | 26,08 | 3 | 759.100 |
| 15/12/2022 | 26,19 | 26,19 | -0,04% | 26,19 | 26,19 | 26,19 | 24,01 | 26,10 | 2 | 523.800 |
| 9/12/2022 | 25,89 | 26,20 | 0,00% | 25,89 | 26,20 | 26,07 | 25,50 | 28,30 | 3 | 2.346.900 |
| 8/12/2022 | 26,27 | 26,20 | -7,97% | 26,20 | 26,27 | 26,25 | 25,52 | 26,81 | 3 | 1.312.800 |
| 7/12/2022 | 27,10 | 28,47 | +5,44% | 27,10 | 28,47 | 27,57 | 25,51 | 28,77 | 5 | 1.378.700 |
| 6/12/2022 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 25,00 | 28,49 | 1 | 270.000 |
| 2/12/2022 | 24,82 | 26,00 | +1,96% | 24,81 | 26,00 | 25,11 | 25,50 | 26,75 | 10 | 2.762.100 |
| 1/12/2022 | 26,32 | 25,50 | -1,96% | 25,50 | 26,32 | 25,54 | 24,75 | 26,80 | 8 | 5.363.600 |
| 30/11/2022 | 26,04 | 26,01 | +0,42% | 25,69 | 26,04 | 25,97 | 25,01 | 26,77 | 6 | 4.674.700 |
| 29/11/2022 | 25,20 | 25,90 | +5,71% | 25,20 | 25,95 | 25,73 | 24,90 | 26,74 | 3 | 1.029.500 |
| 28/11/2022 | 24,50 | 24,50 | +0,04% | 24,50 | 25,00 | 24,62 | 24,50 | 25,00 | 3 | 985.000 |
| 25/11/2022 | 24,50 | 24,49 | +0,78% | 24,49 | 24,50 | 24,49 | 24,25 | 24,50 | 2 | 489.900 |
| 24/11/2022 | 24,50 | 24,30 | +1,21% | 24,21 | 25,00 | 24,60 | 24,32 | 25,00 | 7 | 1.722.000 |
| 23/11/2022 | 23,90 | 24,01 | -3,96% | 23,83 | 24,01 | 23,91 | 24,00 | 24,82 | 4 | 956.400 |
| 22/11/2022 | 25,00 | 25,00 | -2,31% | 24,30 | 25,00 | 24,93 | 23,30 | 25,00 | 4 | 2.493.000 |
| 21/11/2022 | 25,00 | 25,59 | +0,47% | 25,00 | 25,59 | 25,14 | 23,31 | 25,59 | 3 | 1.759.900 |
| 18/11/2022 | 25,00 | 25,47 | -0,12% | 24,75 | 25,50 | 25,09 | 23,31 | 25,47 | 4 | 2.007.200 |
| 14/11/2022 | 24,50 | 25,50 | +5,42% | 24,00 | 25,50 | 24,69 | 24,00 | 25,50 | 6 | 4.445.400 |
| 11/11/2022 | 23,99 | 24,19 | +3,82% | 23,99 | 24,20 | 24,14 | 23,30 | 25,42 | 3 | 965.700 |
| 10/11/2022 | 24,08 | 23,30 | -6,05% | 23,10 | 24,08 | 23,47 | 23,30 | 23,60 | 36 | 12.910.400 |
| 9/11/2022 | 24,80 | 24,80 | -2,52% | 24,80 | 24,80 | 24,80 | 24,80 | 25,43 | 1 | 496.000 |
| 8/11/2022 | 25,50 | 25,44 | +1,19% | 25,01 | 25,50 | 25,28 | 25,00 | 25,45 | 5 | 1.264.100 |
| 7/11/2022 | 25,14 | 25,14 | -1,22% | 25,14 | 25,14 | 25,14 | 24,70 | 25,45 | 1 | 251.400 |
| 4/11/2022 | 25,18 | 25,45 | -0,16% | 25,15 | 25,45 | 25,29 | 24,51 | 25,45 | 5 | 1.517.400 |
| 1/11/2022 | 24,88 | 25,49 | +1,23% | 24,88 | 25,49 | 25,17 | 24,02 | 25,50 | 6 | 2.769.400 |
| 31/10/2022 | 24,22 | 25,18 | +2,73% | 24,01 | 25,18 | 24,33 | 24,01 | 25,18 | 12 | 4.623.100 |
| 28/10/2022 | 25,18 | 24,51 | -2,70% | 24,51 | 25,18 | 24,92 | 24,00 | 24,51 | 7 | 2.741.500 |
| 27/10/2022 | 25,59 | 25,19 | -1,56% | 24,50 | 25,99 | 25,18 | 24,51 | 25,19 | 13 | 4.282.200 |
| 25/10/2022 | 25,59 | 25,59 | +2,36% | 25,59 | 25,59 | 25,59 | 24,00 | 25,59 | 1 | 255.900 |
| 24/10/2022 | 25,30 | 25,00 | -1,42% | 25,00 | 25,30 | 25,15 | 24,00 | 25,36 | 2 | 503.000 |
| 21/10/2022 | 25,41 | 25,36 | -2,42% | 25,36 | 25,41 | 25,39 | 24,01 | 25,90 | 3 | 761.700 |
| 20/10/2022 | 26,21 | 25,99 | +1,88% | 25,51 | 26,21 | 25,80 | 24,00 | 25,98 | 3 | 1.032.200 |
| 19/10/2022 | 25,51 | 25,51 | -3,55% | 25,51 | 26,39 | 25,70 | 24,00 | 25,52 | 13 | 5.654.300 |
| 14/10/2022 | 26,45 | 26,45 | +2,92% | 26,45 | 26,45 | 26,45 | 24,01 | 26,30 | 1 | 264.500 |
| 10/10/2022 | 25,65 | 25,70 | -2,73% | 25,05 | 26,48 | 25,57 | 25,50 | 26,65 | 6 | 1.534.400 |
| 7/10/2022 | 26,92 | 26,42 | +0,88% | 26,11 | 26,92 | 26,39 | 25,90 | 26,81 | 4 | 1.055.600 |
| 6/10/2022 | 26,01 | 26,19 | -2,09% | 26,00 | 26,99 | 26,44 | 26,10 | 26,19 | 8 | 2.115.400 |
| 5/10/2022 | 26,52 | 26,75 | +1,71% | 26,30 | 26,82 | 26,59 | 26,23 | 26,74 | 4 | 1.063.900 |
| 4/10/2022 | 26,49 | 26,30 | +2,14% | 25,75 | 26,49 | 26,10 | 25,78 | 26,83 | 5 | 1.305.400 |
| 3/10/2022 | 26,57 | 25,75 | -3,05% | 25,75 | 27,00 | 26,14 | 25,21 | 25,75 | 9 | 3.921.700 |
| 30/9/2022 | 25,21 | 26,56 | +2,15% | 25,21 | 26,56 | 25,55 | 24,50 | 26,57 | 15 | 4.855.300 |
| 29/9/2022 | 26,00 | 26,00 | -0,38% | 26,00 | 26,00 | 26,00 | 24,63 | 25,98 | 1 | 260.000 |
| 28/9/2022 | 25,44 | 26,10 | +2,47% | 25,44 | 26,10 | 25,77 | 24,51 | 26,09 | 2 | 515.400 |
| 27/9/2022 | 25,46 | 25,47 | +1,43% | 25,46 | 25,47 | 25,47 | 25,49 | 25,95 | 3 | 764.200 |
| 26/9/2022 | 25,12 | 25,11 | 0,00% | 25,10 | 25,35 | 25,12 | 25,10 | 25,50 | 13 | 6.029.400 |
| 23/9/2022 | 25,20 | 25,11 | -1,14% | 25,10 | 25,35 | 25,15 | 25,11 | 25,60 | 6 | 3.270.400 |
| 22/9/2022 | 25,17 | 25,40 | 0,00% | 25,16 | 25,40 | 25,31 | 25,15 | 25,40 | 11 | 3.037.500 |
| 21/9/2022 | 25,56 | 25,40 | -2,68% | 25,35 | 25,56 | 25,44 | 25,35 | 25,40 | 12 | 43.767.500 |
| 19/9/2022 | 25,39 | 26,10 | +2,92% | 25,38 | 26,10 | 25,86 | 25,41 | 26,08 | 5 | 1.551.600 |
| 16/9/2022 | 25,36 | 25,36 | -2,42% | 25,36 | 25,36 | 25,36 | 25,50 | 25,86 | 1 | 253.600 |
| 15/9/2022 | 25,88 | 25,99 | +0,39% | 25,88 | 25,99 | 25,93 | 25,31 | 25,99 | 2 | 518.700 |
| 14/9/2022 | 26,00 | 25,89 | 0,00% | 25,25 | 26,00 | 25,57 | 25,25 | 25,89 | 16 | 5.881.700 |
| 13/9/2022 | 25,64 | 25,89 | -1,15% | 25,34 | 25,89 | 25,52 | 25,11 | 25,87 | 7 | 1.786.800 |
| 12/9/2022 | 26,54 | 26,19 | +4,01% | 25,52 | 26,54 | 25,81 | 25,26 | 26,20 | 19 | 4.904.100 |
| 9/9/2022 | 25,80 | 25,18 | -5,16% | 25,18 | 25,80 | 25,49 | 25,17 | 26,49 | 2 | 509.800 |
| 6/9/2022 | 26,51 | 26,55 | +2,12% | 25,80 | 26,55 | 26,28 | 25,10 | 26,99 | 3 | 788.600 |
| 5/9/2022 | 25,74 | 26,00 | 0,00% | 25,10 | 26,00 | 25,27 | 25,02 | 26,00 | 13 | 7.582.200 |
| 1/9/2022 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,00 | 25,99 | 1 | 260.000 |
| 31/8/2022 | 25,99 | 26,00 | +0,58% | 25,99 | 26,00 | 25,99 | 25,50 | 25,99 | 2 | 779.900 |
| 30/8/2022 | 25,99 | 25,85 | -0,46% | 25,01 | 25,99 | 25,26 | 24,35 | 25,86 | 7 | 4.548.500 |
| 26/8/2022 | 25,36 | 25,97 | -0,04% | 25,36 | 25,97 | 25,66 | 25,35 | 25,98 | 2 | 513.300 |
| 25/8/2022 | 25,31 | 25,98 | +0,04% | 25,31 | 25,98 | 25,75 | 25,50 | 25,99 | 3 | 772.700 |
| 24/8/2022 | 25,97 | 25,97 | +2,97% | 25,97 | 25,97 | 25,97 | 25,25 | 26,45 | 2 | 5.453.700 |
| 23/8/2022 | 25,26 | 25,22 | -1,10% | 25,22 | 25,26 | 25,22 | 25,22 | 25,71 | 5 | 25.472.900 |
| 22/8/2022 | 25,24 | 25,50 | +0,39% | 25,24 | 25,50 | 25,32 | 25,30 | 25,99 | 2 | 759.800 |
| 19/8/2022 | 25,79 | 25,40 | -0,82% | 25,40 | 25,79 | 25,60 | 25,40 | 25,85 | 3 | 768.000 |
| 18/8/2022 | 25,61 | 25,61 | -2,85% | 25,60 | 25,61 | 25,60 | 25,23 | 26,00 | 7 | 50.186.600 |
| 17/8/2022 | 25,60 | 26,36 | +2,97% | 25,60 | 26,36 | 25,85 | 25,60 | 26,85 | 3 | 775.600 |
| 16/8/2022 | 25,80 | 25,60 | -3,36% | 25,42 | 26,50 | 26,06 | 25,60 | 26,10 | 14 | 51.353.400 |
| 15/8/2022 | 25,45 | 26,49 | +1,15% | 24,82 | 26,49 | 25,21 | 24,82 | 26,49 | 12 | 3.278.200 |
| 12/8/2022 | 26,19 | 26,19 | +2,99% | 26,19 | 26,19 | 26,19 | 25,74 | 26,50 | 1 | 261.900 |
| 11/8/2022 | 25,40 | 25,43 | -0,27% | 25,00 | 25,43 | 25,34 | 24,71 | 26,49 | 5 | 1.520.600 |
| 10/8/2022 | 25,49 | 25,50 | +2,00% | 25,49 | 25,50 | 25,49 | 24,51 | 26,49 | 4 | 1.019.900 |
| 9/8/2022 | 25,00 | 25,00 | -1,88% | 25,00 | 25,00 | 25,00 | 24,60 | 25,50 | 1 | 250.000 |
| 5/8/2022 | 24,73 | 25,48 | -0,04% | 24,73 | 25,48 | 25,07 | 22,82 | 25,47 | 3 | 752.100 |
| 4/8/2022 | 24,55 | 25,49 | +0,75% | 23,82 | 25,49 | 24,57 | 23,40 | 25,50 | 7 | 1.720.000 |
| 2/8/2022 | 25,00 | 25,30 | +0,04% | 25,00 | 25,30 | 25,15 | 22,80 | 25,49 | 2 | 503.000 |
| 1/8/2022 | 24,60 | 25,29 | -0,28% | 24,60 | 25,29 | 24,94 | 22,83 | 25,48 | 2 | 498.900 |
| 28/7/2022 | 24,69 | 25,36 | +2,55% | 24,30 | 25,36 | 24,73 | 24,30 | 25,37 | 7 | 1.978.500 |
| 27/7/2022 | 24,01 | 24,73 | -0,08% | 24,01 | 24,73 | 24,37 | 24,00 | 25,36 | 2 | 487.400 |
| 22/7/2022 | 25,20 | 24,75 | +0,94% | 24,75 | 25,45 | 25,13 | 24,00 | 25,49 | 3 | 754.000 |
| 20/7/2022 | 24,04 | 24,52 | -1,25% | 24,04 | 24,52 | 24,28 | 23,51 | 25,50 | 2 | 485.600 |
| 19/7/2022 | 24,11 | 24,83 | -0,08% | 24,11 | 24,83 | 24,35 | 22,80 | 25,32 | 2 | 730.500 |
| 15/7/2022 | 24,26 | 24,85 | -0,56% | 23,00 | 24,85 | 23,35 | 23,20 | 24,99 | 15 | 8.875.000 |
| 12/7/2022 | 24,99 | 24,99 | +1,17% | 24,99 | 24,99 | 24,99 | 24,01 | 25,00 | 1 | 249.900 |
| 8/7/2022 | 24,02 | 24,70 | +0,82% | 24,02 | 24,70 | 24,11 | 24,01 | 24,99 | 2 | 1.688.200 |
| 7/7/2022 | 24,50 | 24,50 | 0,00% | 24,01 | 24,50 | 24,19 | 24,01 | 24,49 | 5 | 1.935.400 |
| 6/7/2022 | 24,41 | 24,50 | 0,00% | 24,25 | 24,50 | 24,38 | 24,00 | 28,00 | 6 | 1.707.200 |
| 5/7/2022 | 25,00 | 24,50 | -3,31% | 24,31 | 25,00 | 24,95 | 24,26 | 24,99 | 5 | 6.488.100 |
| 4/7/2022 | 24,85 | 25,34 | -0,39% | 24,85 | 25,34 | 25,09 | 24,88 | 25,34 | 2 | 501.900 |
| 1/7/2022 | 25,00 | 25,44 | -0,24% | 25,00 | 25,44 | 25,17 | 24,75 | 30,00 | 5 | 1.258.800 |
| 30/6/2022 | 25,50 | 25,50 | 0,00% | 25,50 | 25,50 | 25,50 | 25,00 | 25,50 | 1 | 255.000 |
| 28/6/2022 | 25,01 | 25,50 | -0,97% | 25,01 | 25,50 | 25,09 | 25,01 | 29,99 | 2 | 1.505.500 |
| 27/6/2022 | 25,01 | 25,75 | +2,55% | 25,01 | 25,75 | 25,12 | 25,01 | 29,99 | 5 | 1.758.600 |
| 24/6/2022 | 25,25 | 25,11 | -0,55% | 25,11 | 25,25 | 25,18 | 25,01 | 29,99 | 4 | 1.007.200 |
| 23/6/2022 | 25,75 | 25,25 | -2,77% | 25,25 | 25,75 | 25,37 | 25,10 | 26,00 | 6 | 2.283.500 |
| 22/6/2022 | 25,97 | 25,97 | -0,08% | 25,97 | 25,97 | 25,97 | 25,97 | 25,98 | 4 | 1.038.800 |
| 21/6/2022 | 25,99 | 25,99 | -0,04% | 25,31 | 25,99 | 25,62 | 25,50 | 26,00 | 5 | 1.281.000 |
| 20/6/2022 | 25,27 | 26,00 | +0,04% | 25,27 | 26,00 | 25,43 | 25,30 | 26,47 | 4 | 1.525.800 |
| 17/6/2022 | 26,00 | 25,99 | -1,07% | 25,50 | 26,00 | 25,93 | 25,27 | 26,00 | 20 | 5.187.400 |
| 13/6/2022 | 25,26 | 26,27 | +3,96% | 25,26 | 26,27 | 25,84 | 25,27 | 26,23 | 3 | 775.300 |
| 10/6/2022 | 25,50 | 25,27 | -1,63% | 25,27 | 26,00 | 25,59 | 25,26 | 25,75 | 3 | 767.700 |
| 8/6/2022 | 25,65 | 25,69 | -0,23% | 25,50 | 25,69 | 25,63 | 25,26 | 25,69 | 11 | 5.897.000 |
| 7/6/2022 | 25,75 | 25,75 | +0,59% | 25,75 | 25,75 | 25,75 | 25,50 | 25,74 | 1 | 257.500 |
| 6/6/2022 | 25,60 | 25,60 | +0,39% | 25,60 | 25,60 | 25,60 | 25,50 | 25,98 | 1 | 1.024.000 |
| 3/6/2022 | 25,50 | 25,50 | +0,75% | 25,50 | 25,50 | 25,50 | 25,26 | 26,00 | 1 | 255.000 |
| 2/6/2022 | 25,37 | 25,31 | -2,65% | 25,31 | 25,37 | 25,35 | 25,32 | 25,99 | 3 | 1.014.000 |
| 1/6/2022 | 26,00 | 26,00 | +1,64% | 26,00 | 26,00 | 26,00 | 25,58 | 26,50 | 1 | 260.000 |
| 31/5/2022 | 25,51 | 25,58 | +0,20% | 25,26 | 25,58 | 25,45 | 25,36 | 26,05 | 6 | 2.290.600 |
| 30/5/2022 | 25,80 | 25,53 | -0,27% | 25,53 | 25,80 | 25,71 | 25,53 | 28,49 | 3 | 771.300 |
| 26/5/2022 | 25,60 | 25,60 | 0,00% | 25,55 | 25,60 | 25,56 | 25,52 | 25,60 | 5 | 5.624.500 |
| 25/5/2022 | 26,00 | 25,60 | +0,35% | 25,50 | 26,00 | 25,70 | 25,52 | 26,10 | 3 | 771.000 |
| 24/5/2022 | 25,50 | 25,51 | +0,04% | 25,50 | 25,51 | 25,50 | 25,50 | 26,00 | 2 | 510.100 |
| 19/5/2022 | 25,50 | 25,50 | +0,95% | 25,50 | 25,50 | 25,50 | 25,31 | 26,90 | 1 | 255.000 |
| 18/5/2022 | 25,99 | 25,26 | -0,94% | 25,26 | 26,00 | 25,63 | 25,26 | 26,90 | 6 | 3.588.800 |
| 16/5/2022 | 25,50 | 25,50 | +0,91% | 25,50 | 25,50 | 25,50 | 25,25 | 26,00 | 1 | 255.000 |
| 13/5/2022 | 25,27 | 25,27 | -0,90% | 25,27 | 25,27 | 25,27 | 25,32 | 25,99 | 2 | 758.100 |
| 12/5/2022 | 25,50 | 25,50 | +0,95% | 25,50 | 26,00 | 25,60 | 25,25 | 30,00 | 5 | 1.280.000 |
| 11/5/2022 | 25,26 | 25,26 | -0,94% | 25,26 | 25,26 | 25,26 | 25,25 | 30,00 | 6 | 3.789.000 |
| 10/5/2022 | 25,51 | 25,50 | -0,74% | 25,50 | 25,51 | 25,50 | 25,26 | 26,00 | 3 | 765.200 |
| 9/5/2022 | 26,00 | 25,69 | -3,06% | 25,51 | 26,00 | 25,79 | 25,51 | 30,00 | 5 | 1.289.500 |
| 5/5/2022 | 26,25 | 26,50 | +1,53% | 26,25 | 26,50 | 26,37 | 26,50 | 29,99 | 2 | 527.500 |
| 4/5/2022 | 26,10 | 26,10 | +0,35% | 26,10 | 26,10 | 26,10 | 26,01 | 27,00 | 1 | 261.000 |
| 3/5/2022 | 26,04 | 26,01 | 0,00% | 26,01 | 26,04 | 26,02 | 26,01 | 26,50 | 3 | 780.600 |
| 2/5/2022 | 26,77 | 26,01 | -3,67% | 26,01 | 26,77 | 26,58 | 26,01 | 28,00 | 8 | 3.190.000 |
| 29/4/2022 | 27,01 | 27,00 | -1,10% | 27,00 | 27,01 | 27,00 | 26,76 | 27,29 | 3 | 2.160.500 |
| 28/4/2022 | 27,30 | 27,30 | -0,73% | 27,30 | 27,30 | 27,30 | 27,01 | 28,00 | 1 | 5.733.000 |
| 27/4/2022 | 27,01 | 27,50 | +1,48% | 27,00 | 27,51 | 27,36 | 27,00 | 27,40 | 8 | 2.463.000 |
| 26/4/2022 | 27,04 | 27,10 | +0,18% | 27,01 | 27,10 | 27,03 | 27,00 | 30,00 | 4 | 2.162.900 |
| 25/4/2022 | 27,40 | 27,05 | -1,64% | 27,05 | 27,40 | 27,23 | 27,05 | 27,50 | 3 | 817.000 |
| 22/4/2022 | 27,50 | 27,50 | +0,92% | 27,50 | 27,50 | 27,50 | 27,25 | 27,50 | 1 | 275.000 |
| 20/4/2022 | 27,25 | 27,25 | 0,00% | 27,25 | 27,25 | 27,25 | 27,25 | 27,50 | 2 | 817.500 |
| 19/4/2022 | 27,25 | 27,25 | -0,07% | 27,25 | 27,25 | 27,25 | 27,01 | 27,50 | 6 | 2.725.000 |
| 18/4/2022 | 27,25 | 27,27 | +0,07% | 27,25 | 27,30 | 27,26 | 27,26 | 30,25 | 4 | 2.453.800 |
| 14/4/2022 | 27,03 | 27,25 | +0,78% | 27,02 | 27,25 | 27,19 | 27,27 | 30,25 | 4 | 2.175.500 |
| 13/4/2022 | 28,00 | 27,04 | -2,73% | 27,04 | 28,00 | 27,50 | 27,07 | 28,00 | 6 | 2.475.400 |
| 12/4/2022 | 28,10 | 27,80 | -0,71% | 27,80 | 28,30 | 27,96 | 27,75 | 27,99 | 8 | 5.592.300 |
| 8/4/2022 | 28,60 | 28,00 | +0,72% | 28,00 | 28,60 | 28,27 | 27,80 | 28,57 | 7 | 2.262.200 |
| 6/4/2022 | 27,81 | 27,80 | -1,24% | 27,80 | 28,00 | 27,84 | 27,80 | 28,50 | 5 | 1.392.300 |
| 4/4/2022 | 28,02 | 28,15 | +0,50% | 27,75 | 28,15 | 28,06 | 27,76 | 30,50 | 7 | 6.175.000 |
| 1/4/2022 | 28,23 | 28,01 | +1,63% | 27,95 | 28,23 | 27,99 | 28,04 | 30,49 | 11 | 9.796.800 |
| 31/3/2022 | 27,70 | 27,56 | -0,54% | 27,50 | 28,10 | 27,87 | 27,56 | 27,95 | 16 | 7.246.600 |
| 30/3/2022 | 27,31 | 27,71 | -0,93% | 27,05 | 27,71 | 27,36 | 27,26 | 27,71 | 19 | 9.576.600 |
| 29/3/2022 | 27,75 | 27,97 | +0,61% | 27,25 | 27,97 | 27,55 | 27,42 | 27,89 | 10 | 3.031.100 |
| 28/3/2022 | 28,01 | 27,80 | -0,71% | 27,80 | 28,01 | 27,90 | 27,77 | 28,00 | 6 | 1.674.400 |
| 24/3/2022 | 27,75 | 28,00 | +0,07% | 27,75 | 28,00 | 27,93 | 27,75 | 28,07 | 5 | 1.396.700 |
| 23/3/2022 | 27,62 | 27,98 | +1,19% | 27,61 | 27,98 | 27,71 | 27,53 | 28,00 | 5 | 1.385.700 |
| 22/3/2022 | 28,24 | 27,65 | -2,09% | 27,54 | 28,24 | 27,75 | 27,66 | 28,20 | 10 | 6.660.100 |
| 21/3/2022 | 28,00 | 28,24 | +0,50% | 27,51 | 28,24 | 28,14 | 27,75 | 28,24 | 7 | 3.658.900 |
| 18/3/2022 | 28,70 | 28,10 | -2,09% | 28,10 | 28,70 | 28,44 | 27,55 | 28,59 | 9 | 3.698.300 |
| 17/3/2022 | 28,90 | 28,70 | -0,69% | 28,70 | 28,90 | 28,76 | 28,42 | 28,70 | 3 | 863.000 |
| 16/3/2022 | 29,56 | 28,90 | +1,69% | 28,90 | 29,56 | 29,13 | 28,70 | 29,56 | 4 | 1.165.200 |
| 15/3/2022 | 28,70 | 28,42 | -0,98% | 28,42 | 28,70 | 28,51 | 28,40 | 29,80 | 3 | 855.400 |
| 14/3/2022 | 29,00 | 28,70 | -2,21% | 28,70 | 29,00 | 28,79 | 28,42 | 29,90 | 4 | 1.151.600 |
| 11/3/2022 | 29,15 | 29,35 | +1,21% | 29,00 | 29,35 | 29,14 | 28,70 | 30,00 | 7 | 2.040.000 |
| 10/3/2022 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 29,00 | 30,00 | 2 | 870.000 |
| 9/3/2022 | 29,30 | 29,00 | -1,02% | 29,00 | 29,30 | 29,15 | 29,00 | 30,00 | 4 | 1.166.100 |
| 8/3/2022 | 29,60 | 29,30 | -1,01% | 29,30 | 29,60 | 29,45 | 29,15 | 30,00 | 2 | 589.000 |
| 7/3/2022 | 29,60 | 29,60 | -1,33% | 29,60 | 29,60 | 29,60 | 29,30 | 30,00 | 1 | 296.000 |
| 4/3/2022 | 29,90 | 30,00 | +1,69% | 29,60 | 30,00 | 29,83 | 30,00 | 30,83 | 5 | 1.789.900 |
| 2/3/2022 | 29,50 | 29,50 | -4,72% | 29,50 | 29,50 | 29,50 | 29,16 | 30,75 | 3 | 885.000 |
| 25/2/2022 | 29,40 | 30,96 | +6,03% | 29,20 | 30,96 | 29,94 | 29,15 | 30,83 | 5 | 1.497.200 |
| 24/2/2022 | 29,20 | 29,20 | -0,44% | 29,20 | 29,20 | 29,20 | 29,20 | 29,66 | 2 | 584.000 |
| 23/2/2022 | 29,66 | 29,33 | -0,24% | 29,33 | 29,66 | 29,46 | 29,20 | 29,32 | 3 | 883.900 |
| 22/2/2022 | 30,10 | 29,40 | -1,01% | 29,40 | 30,10 | 29,72 | 28,50 | 29,40 | 5 | 1.486.000 |
| 21/2/2022 | 29,71 | 29,70 | -1,00% | 29,70 | 30,00 | 29,72 | 29,40 | 30,18 | 11 | 11.296.700 |
| 18/2/2022 | 30,00 | 30,00 | 0,00% | 30,00 | 30,15 | 30,04 | 0,00 | 0,00 | 7 | 2.103.100 |
| 17/2/2022 | 31,76 | 30,00 | -4,43% | 30,00 | 31,76 | 30,29 | 30,00 | 30,95 | 18 | 6.664.400 |
| 16/2/2022 | 31,17 | 31,39 | +0,58% | 30,50 | 31,39 | 30,73 | 30,15 | 32,00 | 16 | 4.917.700 |
| 15/2/2022 | 31,42 | 31,21 | -2,32% | 31,00 | 31,92 | 31,33 | 31,21 | 33,97 | 10 | 4.387.400 |
| 14/2/2022 | 32,89 | 31,95 | -4,80% | 31,95 | 32,89 | 32,42 | 31,95 | 32,89 | 2 | 648.400 |
| 10/2/2022 | 31,44 | 33,56 | +6,74% | 31,30 | 33,56 | 32,17 | 31,16 | 33,55 | 12 | 4.182.200 |
| 9/2/2022 | 31,70 | 31,44 | +0,13% | 31,44 | 31,70 | 31,52 | 31,40 | 32,38 | 2 | 945.800 |
| 8/2/2022 | 32,00 | 31,40 | -0,98% | 31,40 | 32,00 | 31,60 | 31,46 | 33,19 | 5 | 1.896.000 |
| 7/2/2022 | 32,01 | 31,71 | -1,52% | 31,71 | 32,01 | 31,93 | 31,70 | 33,93 | 6 | 2.554.400 |
| 4/2/2022 | 33,00 | 32,20 | -2,42% | 32,20 | 33,56 | 32,86 | 32,00 | 33,40 | 4 | 1.314.600 |
| 3/2/2022 | 32,00 | 33,00 | 0,00% | 32,00 | 33,00 | 32,50 | 32,00 | 33,58 | 2 | 650.000 |
| 2/2/2022 | 32,72 | 33,00 | +3,13% | 32,27 | 33,25 | 32,88 | 32,30 | 33,60 | 14 | 5.260.900 |
| 1/2/2022 | 32,45 | 32,00 | +1,56% | 32,00 | 32,45 | 32,03 | 32,00 | 32,45 | 4 | 4.164.500 |
| 31/1/2022 | 31,70 | 31,51 | -1,53% | 31,50 | 31,70 | 31,57 | 31,52 | 31,99 | 3 | 947.100 |
| 28/1/2022 | 32,01 | 32,00 | -0,03% | 32,00 | 32,01 | 32,00 | 31,71 | 32,01 | 5 | 3.841.100 |
| 26/1/2022 | 32,02 | 32,01 | 0,00% | 32,01 | 32,02 | 32,01 | 32,01 | 32,50 | 2 | 640.300 |
| 25/1/2022 | 32,01 | 32,01 | 0,00% | 32,01 | 32,01 | 32,01 | 32,01 | 32,50 | 1 | 320.100 |
| 24/1/2022 | 32,01 | 32,01 | +0,03% | 32,01 | 32,01 | 32,01 | 32,01 | 32,50 | 1 | 320.100 |
| 21/1/2022 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 31,70 | 32,50 | 2 | 640.000 |
| 20/1/2022 | 32,49 | 32,00 | -0,34% | 32,00 | 32,49 | 32,13 | 31,72 | 32,50 | 5 | 1.606.500 |
| 19/1/2022 | 32,49 | 32,11 | -1,14% | 32,11 | 32,50 | 32,38 | 32,10 | 32,50 | 3 | 2.266.800 |
| 18/1/2022 | 32,33 | 32,48 | +2,46% | 32,33 | 32,48 | 32,40 | 32,00 | 32,49 | 2 | 648.100 |
| 14/1/2022 | 32,00 | 31,70 | -0,94% | 31,70 | 32,00 | 31,77 | 31,51 | 32,98 | 6 | 1.906.700 |
| 13/1/2022 | 32,34 | 32,00 | -2,74% | 32,00 | 32,34 | 32,22 | 31,75 | 33,00 | 3 | 966.700 |
| 12/1/2022 | 32,90 | 32,90 | +3,62% | 32,90 | 32,90 | 32,90 | 32,01 | 32,90 | 4 | 3.290.000 |
| 11/1/2022 | 31,75 | 31,75 | -0,75% | 31,75 | 31,75 | 31,75 | 31,74 | 32,34 | 2 | 1.270.000 |
| 10/1/2022 | 32,00 | 31,99 | -0,03% | 31,75 | 32,00 | 31,94 | 31,75 | 33,10 | 4 | 1.597.400 |
| 7/1/2022 | 32,50 | 32,00 | -1,02% | 32,00 | 32,50 | 32,27 | 32,00 | 33,10 | 3 | 968.300 |
| 6/1/2022 | 32,33 | 32,33 | 0,00% | 32,33 | 32,33 | 32,33 | 32,00 | 33,00 | 1 | 323.300 |
| 5/1/2022 | 32,33 | 32,33 | +1,03% | 32,33 | 32,33 | 32,33 | 32,00 | 33,20 | 1 | 323.300 |
| 4/1/2022 | 32,33 | 32,00 | -0,34% | 32,00 | 32,33 | 32,19 | 32,00 | 32,33 | 5 | 1.609.900 |
| 3/1/2022 | 32,11 | 32,11 | -2,99% | 32,11 | 32,11 | 32,11 | 32,33 | 34,20 | 1 | 321.100 |
| 22/12/2021 | 33,83 | 33,10 | -3,47% | 33,10 | 33,83 | 33,24 | 33,10 | 33,99 | 2 | 1.662.300 |
| 21/12/2021 | 34,29 | 34,29 | +2,97% | 34,29 | 34,29 | 34,29 | 32,00 | 33,99 | 1 | 342.900 |
| 20/12/2021 | 33,99 | 33,30 | +0,15% | 33,30 | 33,99 | 33,64 | 32,01 | 34,31 | 2 | 672.900 |
| 17/12/2021 | 32,29 | 33,25 | +2,97% | 32,29 | 33,25 | 33,01 | 32,30 | 33,35 | 2 | 1.320.400 |
| 16/12/2021 | 32,29 | 32,29 | -0,03% | 32,29 | 32,29 | 32,29 | 32,01 | 32,29 | 1 | 322.900 |
| 14/12/2021 | 32,30 | 32,30 | +2,47% | 32,30 | 32,30 | 32,30 | 31,70 | 32,37 | 1 | 323.000 |
| 13/12/2021 | 31,50 | 31,52 | -0,57% | 31,50 | 31,70 | 31,53 | 31,51 | 32,38 | 4 | 1.892.300 |
| 9/12/2021 | 31,70 | 31,70 | +0,32% | 31,60 | 31,80 | 31,66 | 31,60 | 34,99 | 5 | 1.900.000 |
| 8/12/2021 | 31,60 | 31,60 | -0,32% | 31,60 | 31,70 | 31,60 | 31,60 | 34,60 | 7 | 5.057.500 |
| 7/12/2021 | 32,01 | 31,70 | -0,97% | 31,65 | 32,01 | 31,71 | 31,70 | 34,80 | 7 | 4.439.400 |
| 6/12/2021 | 32,01 | 32,01 | 0,00% | 32,00 | 32,01 | 32,00 | 31,55 | 32,01 | 4 | 2.240.600 |
| 3/12/2021 | 32,01 | 32,01 | 0,00% | 32,01 | 32,01 | 32,01 | 31,75 | 32,01 | 1 | 320.100 |
| 2/12/2021 | 32,00 | 32,01 | +0,98% | 31,50 | 32,01 | 31,71 | 31,50 | 32,01 | 13 | 7.295.100 |
| 1/12/2021 | 32,00 | 31,70 | +0,54% | 31,70 | 32,00 | 31,95 | 31,56 | 32,00 | 5 | 2.237.000 |
| 30/11/2021 | 32,01 | 31,53 | -1,50% | 31,53 | 32,01 | 31,74 | 31,53 | 32,01 | 3 | 952.400 |
| 29/11/2021 | 32,01 | 32,01 | +0,03% | 32,01 | 32,01 | 32,01 | 32,00 | 32,95 | 2 | 1.920.600 |
| 26/11/2021 | 32,00 | 32,00 | -0,78% | 31,86 | 32,00 | 31,96 | 31,87 | 32,00 | 6 | 2.557.200 |
| 25/11/2021 | 32,00 | 32,25 | +0,78% | 32,00 | 32,94 | 32,48 | 32,25 | 32,75 | 6 | 3.248.600 |
| 24/11/2021 | 31,82 | 32,00 | 0,00% | 31,82 | 32,00 | 31,94 | 32,00 | 34,80 | 3 | 958.200 |
| 23/11/2021 | 31,54 | 32,00 | +1,46% | 31,54 | 32,00 | 31,88 | 32,00 | 34,70 | 4 | 2.550.800 |
| 22/11/2021 | 32,20 | 31,54 | -2,35% | 31,54 | 32,20 | 31,87 | 31,53 | 32,20 | 2 | 637.400 |
| 19/11/2021 | 32,00 | 32,30 | 0,00% | 31,99 | 32,38 | 32,05 | 32,30 | 34,80 | 7 | 3.526.400 |
| 18/11/2021 | 33,00 | 32,30 | -0,03% | 32,30 | 33,00 | 32,50 | 32,50 | 33,00 | 5 | 1.625.000 |
| 17/11/2021 | 32,46 | 32,31 | -0,12% | 32,31 | 32,85 | 32,38 | 32,31 | 33,90 | 12 | 7.772.200 |
| 16/11/2021 | 32,36 | 32,35 | 0,00% | 32,35 | 32,36 | 32,35 | 32,35 | 33,98 | 4 | 1.617.600 |
| 12/11/2021 | 32,35 | 32,35 | +0,19% | 32,35 | 32,35 | 32,35 | 32,31 | 34,27 | 3 | 970.500 |
| 11/11/2021 | 32,29 | 32,29 | 0,00% | 32,29 | 32,29 | 32,29 | 32,50 | 34,00 | 1 | 645.800 |
| 10/11/2021 | 32,29 | 32,29 | 0,00% | 32,27 | 32,29 | 32,28 | 32,02 | 32,29 | 5 | 1.614.200 |
| 9/11/2021 | 32,68 | 32,29 | -1,19% | 32,29 | 32,68 | 32,48 | 32,10 | 34,00 | 2 | 649.700 |
| 8/11/2021 | 32,68 | 32,68 | +2,09% | 32,68 | 32,68 | 32,68 | 32,00 | 32,67 | 1 | 326.800 |
| 4/11/2021 | 33,22 | 32,01 | -5,24% | 32,01 | 33,22 | 32,51 | 32,00 | 34,00 | 7 | 2.601.500 |
| 3/11/2021 | 33,76 | 33,78 | +5,53% | 33,76 | 33,78 | 33,77 | 32,10 | 34,90 | 2 | 675.400 |
| 1/11/2021 | 32,01 | 32,01 | -1,51% | 32,01 | 32,01 | 32,01 | 32,00 | 33,09 | 1 | 320.100 |
| 28/10/2021 | 32,50 | 32,50 | 0,00% | 31,61 | 32,99 | 32,59 | 31,60 | 33,00 | 9 | 3.911.700 |
| 27/10/2021 | 31,60 | 32,50 | +2,52% | 31,60 | 32,79 | 32,47 | 31,50 | 33,78 | 6 | 3.896.800 |
| 26/10/2021 | 31,70 | 31,70 | 0,00% | 31,70 | 31,70 | 31,70 | 31,10 | 33,88 | 4 | 2.219.000 |
| 22/10/2021 | 31,00 | 31,70 | -6,76% | 31,00 | 31,90 | 31,31 | 31,69 | 31,70 | 44 | 27.556.400 |
| 21/10/2021 | 34,00 | 34,00 | -1,71% | 34,00 | 34,00 | 34,00 | 32,60 | 34,00 | 7 | 170.680.000 |
| 20/10/2021 | 34,59 | 34,59 | +0,03% | 34,59 | 34,59 | 34,59 | 32,70 | 34,97 | 1 | 345.900 |
| 19/10/2021 | 34,58 | 34,58 | -1,20% | 34,58 | 34,58 | 34,58 | 32,25 | 34,58 | 4 | 2.074.800 |
| 18/10/2021 | 33,00 | 35,00 | +2,97% | 32,02 | 35,00 | 33,89 | 34,50 | 34,90 | 15 | 6.439.200 |
| 15/10/2021 | 32,50 | 33,99 | +5,00% | 32,30 | 33,99 | 33,25 | 33,50 | 34,97 | 12 | 5.320.800 |
| 14/10/2021 | 32,37 | 32,37 | -1,19% | 32,37 | 32,37 | 32,37 | 32,30 | 33,99 | 2 | 1.294.800 |
| 13/10/2021 | 33,01 | 32,76 | -0,73% | 32,23 | 33,01 | 32,71 | 32,40 | 34,97 | 11 | 3.925.300 |
| 11/10/2021 | 33,00 | 33,00 | -1,49% | 33,00 | 33,00 | 33,00 | 33,02 | 35,40 | 1 | 330.000 |
| 8/10/2021 | 33,50 | 33,50 | 0,00% | 33,50 | 33,50 | 33,50 | 33,02 | 33,99 | 1 | 335.000 |
| 6/10/2021 | 32,91 | 33,50 | -5,63% | 32,90 | 33,50 | 32,95 | 33,00 | 35,38 | 7 | 3.955.000 |
| 5/10/2021 | 33,00 | 35,50 | +7,58% | 33,00 | 35,50 | 34,55 | 33,83 | 35,64 | 6 | 3.455.600 |
| 4/10/2021 | 33,03 | 33,00 | -0,03% | 33,00 | 33,03 | 33,01 | 32,95 | 34,33 | 4 | 1.980.800 |
| 1/10/2021 | 33,15 | 33,01 | +0,03% | 33,00 | 33,15 | 33,05 | 33,01 | 35,80 | 3 | 991.600 |
| 30/9/2021 | 33,01 | 33,00 | -2,37% | 33,00 | 33,15 | 33,04 | 33,00 | 33,94 | 4 | 1.321.700 |
| 29/9/2021 | 34,00 | 33,80 | -0,59% | 33,80 | 34,00 | 33,88 | 33,40 | 33,80 | 7 | 5.082.500 |
| 28/9/2021 | 34,00 | 34,00 | -3,38% | 33,99 | 34,00 | 33,99 | 33,99 | 35,20 | 8 | 3.399.800 |
| 27/9/2021 | 34,25 | 35,19 | +2,51% | 34,25 | 35,19 | 34,72 | 34,15 | 35,33 | 2 | 694.400 |
| 24/9/2021 | 34,50 | 34,33 | +0,09% | 34,33 | 34,50 | 34,41 | 34,25 | 36,00 | 2 | 688.300 |
| 22/9/2021 | 34,30 | 34,30 | -0,03% | 34,30 | 34,30 | 34,30 | 34,31 | 35,50 | 1 | 343.000 |
| 21/9/2021 | 35,00 | 34,31 | -2,86% | 34,30 | 35,00 | 34,53 | 34,30 | 35,50 | 5 | 2.072.300 |
| 17/9/2021 | 34,54 | 35,32 | -0,37% | 34,54 | 35,32 | 34,93 | 34,29 | 35,43 | 4 | 1.397.200 |
| 16/9/2021 | 35,44 | 35,45 | -0,14% | 35,44 | 35,45 | 35,44 | 34,21 | 35,49 | 2 | 708.900 |
| 15/9/2021 | 35,50 | 35,50 | +1,43% | 35,50 | 35,50 | 35,50 | 34,15 | 35,69 | 1 | 710.000 |
| 14/9/2021 | 35,00 | 35,00 | +1,45% | 35,00 | 35,00 | 35,00 | 35,00 | 36,19 | 2 | 1.050.000 |
| 13/9/2021 | 34,35 | 34,50 | +0,41% | 34,35 | 35,00 | 34,71 | 34,15 | 35,00 | 4 | 1.388.400 |
| 10/9/2021 | 34,36 | 34,36 | +0,17% | 34,36 | 34,36 | 34,36 | 34,77 | 35,00 | 1 | 343.600 |
| 9/9/2021 | 34,30 | 34,30 | -0,58% | 34,30 | 34,30 | 34,30 | 34,01 | 34,98 | 1 | 343.000 |
| 8/9/2021 | 34,50 | 34,50 | -0,83% | 34,50 | 34,50 | 34,50 | 34,50 | 35,00 | 2 | 1.035.000 |
| 6/9/2021 | 34,90 | 34,79 | -0,32% | 34,79 | 34,90 | 34,84 | 34,00 | 35,70 | 2 | 696.900 |
| 3/9/2021 | 35,49 | 34,90 | +0,03% | 34,80 | 35,49 | 34,98 | 34,80 | 35,49 | 4 | 2.098.900 |
| 2/9/2021 | 35,09 | 34,89 | -0,60% | 34,89 | 35,09 | 34,99 | 34,81 | 35,09 | 2 | 699.800 |
| 1/9/2021 | 35,00 | 35,10 | -1,79% | 35,00 | 35,10 | 35,05 | 34,89 | 35,29 | 4 | 1.402.000 |
| 31/8/2021 | 35,74 | 35,74 | +2,70% | 35,74 | 35,74 | 35,74 | 34,55 | 35,65 | 1 | 357.400 |
| 30/8/2021 | 35,01 | 34,80 | -1,19% | 34,80 | 35,01 | 34,90 | 34,50 | 35,00 | 9 | 5.584.200 |
| 27/8/2021 | 35,22 | 35,22 | -1,21% | 35,22 | 35,22 | 35,22 | 35,22 | 35,64 | 1 | 352.200 |
| 26/8/2021 | 35,55 | 35,65 | 0,00% | 35,55 | 35,65 | 35,56 | 35,00 | 35,65 | 2 | 2.134.000 |
| 25/8/2021 | 35,00 | 35,65 | +1,74% | 35,00 | 35,65 | 35,22 | 35,00 | 35,66 | 7 | 2.817.800 |
| 24/8/2021 | 35,77 | 35,04 | -0,40% | 35,00 | 35,77 | 35,12 | 34,42 | 35,71 | 6 | 2.810.000 |
| 20/8/2021 | 34,92 | 35,18 | +0,54% | 34,05 | 35,18 | 34,47 | 34,75 | 35,98 | 5 | 2.068.500 |
| 19/8/2021 | 35,00 | 34,99 | +0,23% | 34,90 | 35,00 | 34,96 | 35,02 | 36,67 | 5 | 1.748.000 |
| 18/8/2021 | 35,50 | 34,91 | +0,03% | 34,91 | 35,50 | 35,12 | 34,92 | 36,68 | 8 | 4.215.300 |
| 17/8/2021 | 34,90 | 34,90 | -1,02% | 34,90 | 34,90 | 34,90 | 34,90 | 36,66 | 1 | 1.047.000 |
| 16/8/2021 | 35,26 | 35,26 | +0,03% | 35,26 | 35,26 | 35,17 | 35,25 | 36,77 | 3 | 1.055.100 |
| 13/8/2021 | 35,41 | 35,25 | -2,89% | 35,25 | 35,41 | 35,33 | 35,18 | 35,95 | 4 | 1.413.200 |
| 11/8/2021 | 36,35 | 36,30 | -1,31% | 36,30 | 36,35 | 36,32 | 35,72 | 36,30 | 4 | 1.453.100 |
| 9/8/2021 | 36,78 | 36,78 | -0,03% | 36,78 | 36,78 | 36,78 | 36,50 | 37,44 | 1 | 367.800 |
| 6/8/2021 | 36,99 | 36,79 | -0,59% | 36,79 | 36,99 | 36,83 | 36,40 | 37,52 | 3 | 1.841.500 |
| 5/8/2021 | 37,01 | 37,01 | +1,20% | 37,01 | 37,01 | 37,01 | 37,01 | 37,44 | 1 | 370.100 |
| 4/8/2021 | 36,75 | 36,57 | -2,48% | 36,46 | 36,75 | 36,59 | 36,53 | 37,44 | 3 | 1.097.800 |
| 3/8/2021 | 37,01 | 37,50 | +1,35% | 37,01 | 37,50 | 37,33 | 36,46 | 37,60 | 3 | 1.120.100 |
| 2/8/2021 | 36,90 | 37,00 | +3,44% | 36,90 | 37,00 | 36,92 | 37,01 | 37,45 | 6 | 4.061.600 |
| 30/7/2021 | 36,00 | 35,77 | -0,72% | 35,77 | 36,00 | 35,91 | 35,77 | 36,89 | 13 | 5.745.700 |
| 29/7/2021 | 36,03 | 36,03 | -0,61% | 36,03 | 36,03 | 36,03 | 36,00 | 36,68 | 1 | 1.080.900 |
| 28/7/2021 | 36,25 | 36,25 | +0,69% | 36,25 | 36,26 | 36,25 | 36,25 | 36,94 | 3 | 3.262.600 |
| 27/7/2021 | 36,01 | 36,00 | -1,37% | 36,00 | 36,01 | 36,00 | 35,89 | 36,95 | 2 | 1.080.200 |
| 26/7/2021 | 36,50 | 36,50 | 0,00% | 36,50 | 36,50 | 36,50 | 36,17 | 36,97 | 4 | 1.825.000 |
| 23/7/2021 | 36,50 | 36,50 | -1,32% | 36,50 | 36,50 | 36,50 | 36,50 | 36,98 | 2 | 730.000 |
| 22/7/2021 | 36,99 | 36,99 | +2,18% | 36,99 | 36,99 | 36,83 | 36,88 | 37,00 | 3 | 1.105.000 |
| 21/7/2021 | 36,08 | 36,20 | -2,14% | 36,08 | 36,20 | 36,16 | 36,20 | 36,88 | 6 | 4.701.600 |
| 20/7/2021 | 36,50 | 36,99 | -0,30% | 36,00 | 36,99 | 36,16 | 36,05 | 37,68 | 7 | 3.977.600 |
| 16/7/2021 | 37,75 | 37,10 | -1,72% | 36,56 | 37,75 | 37,00 | 37,10 | 37,30 | 21 | 199.840.500 |
| 15/7/2021 | 37,50 | 37,75 | 0,00% | 37,50 | 37,75 | 37,68 | 37,02 | 37,89 | 2 | 1.507.500 |
| 14/7/2021 | 36,99 | 37,75 | +2,05% | 36,99 | 37,76 | 37,67 | 37,02 | 37,76 | 19 | 10.549.800 |
| 13/7/2021 | 36,61 | 36,99 | -0,56% | 36,61 | 37,61 | 37,12 | 36,66 | 37,78 | 7 | 2.969.800 |
| 12/7/2021 | 36,93 | 37,20 | 0,00% | 36,54 | 37,20 | 36,93 | 36,51 | 37,19 | 6 | 2.585.400 |
| 8/7/2021 | 37,36 | 37,20 | +0,95% | 37,20 | 37,36 | 37,28 | 36,85 | 37,60 | 2 | 745.600 |
| 7/7/2021 | 36,85 | 36,85 | +0,33% | 36,85 | 36,85 | 36,85 | 36,84 | 37,38 | 5 | 2.579.500 |
| 6/7/2021 | 36,73 | 36,73 | -1,21% | 36,73 | 36,73 | 36,73 | 36,75 | 37,60 | 1 | 367.300 |
| 5/7/2021 | 37,19 | 37,18 | -0,03% | 37,18 | 37,19 | 37,18 | 37,19 | 37,56 | 2 | 743.700 |
| 2/7/2021 | 37,01 | 37,19 | +1,39% | 36,80 | 37,19 | 36,95 | 36,67 | 37,46 | 11 | 6.651.200 |
| 1/7/2021 | 37,00 | 36,68 | -2,45% | 36,68 | 37,00 | 36,84 | 36,67 | 37,53 | 2 | 736.800 |
| 30/6/2021 | 37,49 | 37,60 | -0,03% | 37,49 | 37,60 | 37,49 | 37,20 | 37,61 | 84 | 190.119.300 |
| 29/6/2021 | 37,00 | 37,61 | +0,56% | 37,00 | 37,61 | 37,45 | 36,37 | 37,61 | 4 | 1.498.200 |
| 28/6/2021 | 37,44 | 37,40 | -1,29% | 37,40 | 37,56 | 37,50 | 37,21 | 37,56 | 7 | 2.625.600 |
| 25/6/2021 | 37,57 | 37,89 | +1,85% | 36,65 | 37,89 | 37,21 | 36,65 | 37,89 | 8 | 3.721.100 |
| 24/6/2021 | 36,56 | 37,20 | +0,54% | 36,56 | 37,20 | 37,03 | 37,15 | 37,99 | 4 | 1.851.800 |
| 23/6/2021 | 36,25 | 37,00 | +2,15% | 36,25 | 37,00 | 36,71 | 36,53 | 37,74 | 6 | 2.202.900 |
| 22/6/2021 | 37,00 | 36,22 | -1,31% | 36,22 | 37,00 | 36,30 | 36,28 | 37,10 | 8 | 3.267.600 |
| 21/6/2021 | 37,55 | 36,70 | -2,26% | 36,57 | 37,55 | 37,07 | 36,51 | 36,70 | 12 | 8.156.100 |
| 18/6/2021 | 36,50 | 37,55 | +2,88% | 36,50 | 38,00 | 37,32 | 36,61 | 37,65 | 29 | 14.929.400 |
| 17/6/2021 | 36,50 | 36,50 | -1,35% | 36,50 | 36,90 | 36,53 | 36,21 | 36,50 | 17 | 9.499.200 |
| 16/6/2021 | 37,29 | 37,00 | -1,33% | 37,00 | 37,29 | 37,02 | 36,20 | 37,00 | 8 | 4.072.900 |
| 15/6/2021 | 37,40 | 37,50 | +0,27% | 37,39 | 37,50 | 37,40 | 36,12 | 37,39 | 8 | 8.602.300 |
| 14/6/2021 | 37,40 | 37,40 | 0,00% | 37,40 | 37,50 | 37,42 | 37,00 | 38,15 | 9 | 5.239.000 |
| 11/6/2021 | 37,10 | 37,40 | +0,81% | 37,10 | 37,40 | 37,20 | 37,15 | 38,09 | 9 | 4.092.700 |
| 10/6/2021 | 36,74 | 37,10 | +1,28% | 36,73 | 37,10 | 36,92 | 0,00 | 0,00 | 11 | 4.800.700 |
| 9/6/2021 | 36,63 | 36,63 | +0,19% | 36,63 | 36,63 | 36,63 | 36,60 | 37,08 | 1 | 366.300 |
| 8/6/2021 | 36,51 | 36,56 | -1,14% | 36,46 | 37,00 | 36,66 | 36,25 | 37,00 | 9 | 4.400.300 |
| 7/6/2021 | 36,63 | 36,98 | +0,96% | 36,52 | 36,99 | 36,86 | 36,52 | 36,99 | 7 | 2.580.800 |
| 4/6/2021 | 36,70 | 36,63 | -0,33% | 36,00 | 37,09 | 36,38 | 36,63 | 37,09 | 17 | 15.646.200 |
| 2/6/2021 | 36,51 | 36,75 | -0,41% | 36,51 | 36,75 | 36,58 | 36,75 | 37,09 | 4 | 2.560.900 |
| 1/6/2021 | 36,21 | 36,90 | +1,93% | 36,21 | 37,00 | 36,74 | 36,56 | 37,15 | 10 | 5.511.100 |
| 31/5/2021 | 36,85 | 36,20 | -1,63% | 36,20 | 36,85 | 36,54 | 36,13 | 36,80 | 16 | 6.944.200 |
| 28/5/2021 | 37,35 | 36,80 | -1,60% | 36,80 | 37,35 | 36,93 | 0,00 | 37,34 | 9 | 7.387.900 |
| 27/5/2021 | 37,93 | 37,40 | +1,41% | 37,40 | 37,94 | 37,69 | 37,00 | 37,40 | 11 | 6.031.900 |
| 26/5/2021 | 36,92 | 36,88 | -0,22% | 36,88 | 36,92 | 36,90 | 36,87 | 37,46 | 3 | 1.107.000 |
| 25/5/2021 | 36,96 | 36,96 | +0,14% | 36,96 | 36,96 | 36,96 | 36,96 | 37,60 | 1 | 369.600 |
| 24/5/2021 | 37,50 | 36,91 | -2,87% | 36,91 | 37,50 | 37,10 | 36,89 | 37,50 | 3 | 1.113.200 |
| 21/5/2021 | 36,82 | 38,00 | +2,70% | 36,82 | 38,00 | 37,68 | 37,26 | 38,46 | 6 | 2.637.800 |
| 20/5/2021 | 37,03 | 37,00 | -2,50% | 37,00 | 37,91 | 37,16 | 36,90 | 37,50 | 11 | 5.202.500 |
| 19/5/2021 | 37,20 | 37,95 | +2,02% | 37,20 | 37,95 | 37,51 | 37,03 | 37,50 | 6 | 3.001.200 |
| 18/5/2021 | 36,61 | 37,20 | +0,43% | 36,61 | 37,20 | 36,90 | 36,67 | 37,50 | 4 | 1.476.200 |
| 17/5/2021 | 37,04 | 37,04 | -3,77% | 37,04 | 37,04 | 37,04 | 37,03 | 37,90 | 2 | 740.800 |
| 14/5/2021 | 37,75 | 38,49 | +4,82% | 37,75 | 38,49 | 38,29 | 36,32 | 38,00 | 4 | 1.531.900 |
| 12/5/2021 | 37,00 | 36,72 | -0,76% | 36,72 | 37,00 | 36,83 | 36,72 | 38,00 | 7 | 5.524.800 |
| 11/5/2021 | 37,51 | 37,00 | +0,49% | 36,95 | 37,51 | 37,09 | 36,78 | 37,00 | 3 | 1.854.600 |
| 10/5/2021 | 36,82 | 36,82 | +0,25% | 36,82 | 36,82 | 36,82 | 36,80 | 37,64 | 1 | 368.200 |
| 7/5/2021 | 37,50 | 36,73 | -1,26% | 36,72 | 37,50 | 37,16 | 36,72 | 38,23 | 23 | 8.918.500 |
| 6/5/2021 | 38,39 | 37,20 | -1,06% | 37,20 | 38,39 | 37,91 | 37,20 | 38,40 | 6 | 2.274.800 |
| 5/5/2021 | 38,50 | 37,60 | +0,27% | 37,60 | 38,50 | 37,72 | 36,78 | 37,89 | 9 | 9.809.000 |
| 4/5/2021 | 36,66 | 37,50 | +2,24% | 36,66 | 37,50 | 37,42 | 37,02 | 37,60 | 15 | 12.351.000 |
| 3/5/2021 | 37,00 | 36,68 | -6,48% | 36,68 | 37,31 | 37,04 | 36,62 | 37,21 | 20 | 8.149.000 |
| 30/4/2021 | 39,79 | 39,22 | -1,68% | 39,22 | 39,79 | 39,60 | 38,54 | 39,80 | 7 | 3.168.200 |
| 29/4/2021 | 39,00 | 39,89 | +0,99% | 39,00 | 39,89 | 39,39 | 39,00 | 39,90 | 4 | 1.575.900 |
| 28/4/2021 | 39,00 | 39,50 | +0,53% | 38,95 | 39,50 | 39,13 | 38,95 | 39,50 | 8 | 4.304.800 |
| 27/4/2021 | 39,30 | 39,29 | +1,13% | 39,29 | 39,31 | 39,29 | 39,29 | 39,40 | 4 | 1.571.900 |
| 26/4/2021 | 39,00 | 38,85 | +0,26% | 38,75 | 39,00 | 38,81 | 38,45 | 39,00 | 7 | 4.657.300 |
| 23/4/2021 | 38,90 | 38,75 | -1,90% | 38,75 | 38,90 | 38,79 | 38,78 | 39,40 | 7 | 5.043.400 |
| 22/4/2021 | 39,99 | 39,50 | -1,13% | 39,50 | 39,99 | 39,66 | 38,84 | 39,50 | 4 | 2.380.000 |
| 20/4/2021 | 39,30 | 39,95 | +1,65% | 38,90 | 39,95 | 39,36 | 38,97 | 40,00 | 3 | 1.574.500 |
| 19/4/2021 | 39,31 | 39,30 | -1,75% | 39,30 | 40,19 | 39,38 | 39,30 | 39,95 | 12 | 7.877.200 |
| 16/4/2021 | 39,90 | 40,00 | +1,73% | 39,90 | 40,00 | 39,98 | 39,42 | 40,00 | 7 | 3.998.100 |
| 15/4/2021 | 39,95 | 39,32 | +0,05% | 39,30 | 39,99 | 39,57 | 39,31 | 39,91 | 4 | 1.978.800 |
| 14/4/2021 | 39,69 | 39,30 | -1,95% | 39,30 | 39,69 | 39,49 | 38,07 | 39,69 | 4 | 1.579.800 |
| 9/4/2021 | 39,51 | 40,08 | +0,73% | 38,76 | 40,08 | 39,43 | 39,50 | 40,06 | 9 | 3.943.300 |
| 8/4/2021 | 39,52 | 39,79 | +0,68% | 39,52 | 39,79 | 39,65 | 39,52 | 39,89 | 2 | 793.100 |
| 7/4/2021 | 39,90 | 39,52 | -0,95% | 39,52 | 40,00 | 39,92 | 39,01 | 39,99 | 6 | 3.194.200 |
| 6/4/2021 | 39,70 | 39,90 | +2,31% | 39,22 | 39,99 | 39,75 | 39,00 | 39,99 | 5 | 1.987.900 |
| 5/4/2021 | 38,53 | 39,00 | 0,00% | 38,53 | 39,00 | 38,76 | 39,00 | 39,46 | 2 | 775.300 |
| 1/4/2021 | 38,52 | 39,00 | -0,15% | 38,52 | 39,00 | 38,71 | 38,61 | 39,00 | 10 | 5.033.100 |
| 31/3/2021 | 38,51 | 39,06 | +0,93% | 38,51 | 39,06 | 38,84 | 38,51 | 39,40 | 8 | 4.661.200 |
| 30/3/2021 | 36,99 | 38,70 | +6,61% | 36,99 | 39,09 | 38,12 | 38,60 | 39,06 | 23 | 10.676.100 |
| 29/3/2021 | 36,20 | 36,30 | +0,83% | 36,20 | 36,30 | 36,28 | 36,30 | 37,50 | 5 | 2.540.000 |
| 26/3/2021 | 36,00 | 36,00 | -0,25% | 36,00 | 36,00 | 36,00 | 35,80 | 36,03 | 2 | 1.080.000 |
| 25/3/2021 | 35,50 | 36,09 | +1,46% | 35,50 | 36,09 | 35,79 | 35,70 | 36,20 | 4 | 1.431.900 |
| 24/3/2021 | 35,57 | 35,57 | -1,19% | 35,57 | 35,57 | 35,57 | 35,57 | 36,30 | 1 | 355.700 |
| 23/3/2021 | 36,41 | 36,00 | -1,13% | 35,53 | 36,50 | 35,88 | 35,25 | 36,15 | 14 | 5.383.100 |
| 22/3/2021 | 36,41 | 36,41 | +0,14% | 36,41 | 36,41 | 36,41 | 35,50 | 36,41 | 1 | 364.100 |
| 19/3/2021 | 36,35 | 36,36 | +0,08% | 36,35 | 36,36 | 36,35 | 36,30 | 36,41 | 3 | 1.090.700 |
| 18/3/2021 | 36,33 | 36,33 | +0,92% | 36,33 | 36,33 | 36,33 | 35,65 | 36,36 | 1 | 363.300 |
| 17/3/2021 | 36,00 | 36,00 | -0,03% | 36,00 | 36,00 | 36,00 | 36,00 | 36,41 | 2 | 720.000 |
| 16/3/2021 | 36,00 | 36,01 | +0,87% | 36,00 | 36,01 | 36,00 | 36,00 | 36,41 | 5 | 2.160.100 |
| 15/3/2021 | 35,03 | 35,70 | +0,59% | 35,03 | 35,70 | 35,40 | 35,75 | 36,00 | 3 | 1.416.000 |
| 11/3/2021 | 35,50 | 35,49 | -0,03% | 35,35 | 35,50 | 35,47 | 35,00 | 35,90 | 12 | 8.158.300 |
| 10/3/2021 | 34,58 | 35,50 | +1,43% | 34,58 | 35,50 | 35,04 | 35,55 | 37,69 | 2 | 700.800 |
| 9/3/2021 | 36,92 | 35,00 | -4,92% | 35,00 | 36,92 | 35,67 | 34,00 | 35,00 | 25 | 18.549.500 |
| 8/3/2021 | 36,81 | 36,81 | -3,13% | 36,81 | 36,81 | 36,81 | 36,01 | 36,82 | 1 | 368.100 |
| 5/3/2021 | 37,00 | 38,00 | +2,73% | 37,00 | 38,00 | 37,53 | 37,00 | 38,05 | 7 | 3.753.000 |
| 4/3/2021 | 37,88 | 36,99 | 0,00% | 36,99 | 37,88 | 37,43 | 36,45 | 38,00 | 2 | 748.700 |
| 3/3/2021 | 36,90 | 36,99 | 0,00% | 36,90 | 36,99 | 36,94 | 36,99 | 37,74 | 2 | 738.900 |
| 2/3/2021 | 37,00 | 36,99 | -3,09% | 36,99 | 37,05 | 37,00 | 35,00 | 37,01 | 14 | 8.881.600 |
| 1/3/2021 | 37,51 | 38,17 | +1,38% | 37,11 | 38,17 | 37,51 | 37,50 | 38,00 | 10 | 6.377.500 |
| 26/2/2021 | 38,70 | 37,65 | -0,92% | 37,65 | 38,70 | 38,38 | 37,70 | 38,30 | 5 | 1.919.400 |
| 25/2/2021 | 38,38 | 38,00 | -2,56% | 38,00 | 38,38 | 38,30 | 37,50 | 38,67 | 5 | 1.915.200 |
| 24/2/2021 | 37,80 | 39,00 | +3,17% | 37,80 | 39,00 | 38,27 | 37,57 | 38,99 | 7 | 3.827.800 |
| 23/2/2021 | 37,51 | 37,80 | +1,04% | 37,51 | 37,80 | 37,65 | 37,50 | 38,99 | 2 | 753.100 |
| 22/2/2021 | 38,05 | 37,41 | -2,83% | 36,89 | 38,05 | 37,73 | 37,33 | 37,85 | 10 | 7.169.800 |
| 19/2/2021 | 38,50 | 38,50 | +0,03% | 38,10 | 38,65 | 38,49 | 38,10 | 38,83 | 10 | 6.543.300 |
| 18/2/2021 | 39,20 | 38,49 | -1,43% | 38,49 | 39,20 | 38,85 | 38,05 | 38,50 | 17 | 16.706.500 |
| 17/2/2021 | 39,30 | 39,05 | -1,74% | 39,01 | 39,30 | 39,15 | 39,02 | 40,00 | 11 | 5.872.600 |
| 12/2/2021 | 39,36 | 39,74 | +1,30% | 39,30 | 39,75 | 39,50 | 39,10 | 39,85 | 5 | 1.975.000 |
| 11/2/2021 | 39,23 | 39,23 | +0,08% | 39,23 | 39,23 | 39,23 | 39,25 | 39,73 | 1 | 392.300 |
| 10/2/2021 | 39,52 | 39,20 | -0,38% | 39,00 | 39,97 | 39,12 | 39,10 | 39,79 | 28 | 25.823.200 |
| 9/2/2021 | 39,43 | 39,35 | -0,03% | 39,35 | 39,43 | 39,37 | 39,30 | 39,35 | 8 | 3.937.200 |
| 8/2/2021 | 39,52 | 39,36 | -0,35% | 39,35 | 39,52 | 39,43 | 39,35 | 39,85 | 14 | 9.464.500 |
| 5/2/2021 | 39,70 | 39,50 | -0,25% | 39,50 | 39,76 | 39,57 | 39,50 | 39,57 | 26 | 14.642.900 |
| 4/2/2021 | 39,80 | 39,60 | -0,25% | 39,60 | 39,80 | 39,69 | 39,60 | 39,65 | 23 | 11.510.100 |
| 3/2/2021 | 39,87 | 39,70 | 0,00% | 39,70 | 39,93 | 39,80 | 39,60 | 39,80 | 15 | 7.563.200 |
| 2/2/2021 | 39,79 | 39,70 | 0,00% | 39,70 | 40,00 | 39,88 | 39,70 | 39,81 | 32 | 15.154.900 |
| 1/2/2021 | 39,94 | 39,70 | -0,50% | 39,70 | 39,94 | 39,80 | 39,70 | 39,99 | 66 | 39.410.200 |
| 29/1/2021 | 40,13 | 39,90 | -0,25% | 39,90 | 40,13 | 39,97 | 39,85 | 40,00 | 24 | 14.791.800 |
| 28/1/2021 | 40,18 | 40,00 | 0,00% | 40,00 | 40,24 | 40,09 | 40,00 | 40,99 | 30 | 14.432.600 |
| 27/1/2021 | 40,18 | 40,00 | -1,11% | 40,00 | 40,45 | 40,16 | 40,00 | 40,20 | 63 | 31.730.300 |
| 26/1/2021 | 42,50 | 40,45 | -5,93% | 40,00 | 42,65 | 40,78 | 40,28 | 40,79 | 57 | 34.262.200 |
| 22/1/2021 | 43,21 | 43,00 | -0,46% | 43,00 | 43,21 | 43,14 | 42,62 | 43,00 | 5 | 3.020.300 |
| 21/1/2021 | 43,65 | 43,20 | 0,00% | 43,20 | 43,65 | 43,39 | 43,20 | 44,00 | 4 | 2.169.800 |
| 20/1/2021 | 43,90 | 43,20 | -1,82% | 43,20 | 43,90 | 43,43 | 43,20 | 45,00 | 3 | 1.303.000 |
| 19/1/2021 | 44,00 | 44,00 | 0,00% | 44,00 | 44,00 | 44,00 | 42,25 | 44,00 | 1 | 440.000 |
| 18/1/2021 | 43,68 | 44,00 | +1,95% | 43,68 | 44,00 | 43,84 | 43,50 | 43,99 | 4 | 1.753.600 |
| 14/1/2021 | 44,89 | 43,16 | -1,48% | 43,16 | 44,89 | 43,77 | 43,15 | 44,49 | 12 | 5.690.800 |
| 13/1/2021 | 44,90 | 43,81 | -1,55% | 43,81 | 47,00 | 45,47 | 43,80 | 45,00 | 35 | 20.465.900 |
| 12/1/2021 | 44,79 | 44,50 | -0,87% | 44,50 | 44,81 | 44,72 | 42,62 | 44,90 | 4 | 1.789.000 |
| 11/1/2021 | 43,25 | 44,89 | +0,88% | 43,25 | 44,89 | 44,32 | 43,25 | 44,90 | 5 | 2.216.400 |
| 8/1/2021 | 44,10 | 44,50 | +4,44% | 43,07 | 44,51 | 44,29 | 42,80 | 44,89 | 16 | 8.859.800 |
| 7/1/2021 | 44,50 | 42,61 | -4,25% | 42,61 | 44,88 | 43,95 | 42,60 | 44,70 | 11 | 4.835.300 |
| 6/1/2021 | 44,43 | 44,50 | 0,00% | 44,43 | 44,50 | 44,45 | 43,85 | 44,50 | 4 | 1.778.100 |
| 5/1/2021 | 42,51 | 44,50 | +3,63% | 42,51 | 44,50 | 43,88 | 43,85 | 43,97 | 8 | 3.510.400 |
| 4/1/2021 | 42,99 | 42,94 | -1,87% | 42,94 | 44,00 | 43,45 | 42,94 | 43,47 | 8 | 3.476.200 |
| 30/12/2020 | 43,23 | 43,76 | -0,55% | 43,23 | 43,76 | 43,33 | 43,00 | 43,98 | 4 | 2.166.800 |
| 29/12/2020 | 43,76 | 44,00 | +0,55% | 43,76 | 44,00 | 43,88 | 43,65 | 44,00 | 2 | 877.600 |
| 28/12/2020 | 43,99 | 43,76 | -0,52% | 43,50 | 43,99 | 43,89 | 43,76 | 44,00 | 8 | 4.389.200 |
| 23/12/2020 | 43,00 | 43,99 | -0,02% | 43,00 | 43,99 | 43,14 | 43,00 | 43,99 | 7 | 3.019.900 |
| 22/12/2020 | 43,87 | 44,00 | +0,69% | 42,98 | 44,00 | 43,57 | 42,60 | 44,00 | 16 | 9.150.100 |
| 21/12/2020 | 41,20 | 43,70 | +3,70% | 41,20 | 43,70 | 42,37 | 42,50 | 43,48 | 13 | 7.204.000 |
| 18/12/2020 | 43,04 | 42,14 | -2,23% | 42,14 | 43,04 | 42,28 | 42,14 | 43,04 | 21 | 16.490.400 |
| 17/12/2020 | 43,01 | 43,10 | +0,89% | 43,00 | 44,02 | 43,25 | 43,00 | 43,93 | 6 | 2.595.500 |
| 16/12/2020 | 44,45 | 42,72 | -3,89% | 42,72 | 44,50 | 43,78 | 42,71 | 44,47 | 15 | 12.697.200 |
| 15/12/2020 | 44,45 | 44,45 | -0,09% | 44,45 | 44,45 | 44,45 | 42,50 | 44,50 | 1 | 444.500 |
| 14/12/2020 | 42,52 | 44,49 | +5,40% | 42,52 | 44,49 | 43,15 | 43,19 | 44,50 | 25 | 12.083.900 |
| 11/12/2020 | 42,20 | 42,21 | +0,50% | 42,02 | 42,80 | 42,43 | 42,21 | 42,50 | 14 | 6.365.100 |
| 10/12/2020 | 44,60 | 42,00 | -6,54% | 42,00 | 45,00 | 42,63 | 42,00 | 45,00 | 13 | 15.774.900 |
| 9/12/2020 | 44,95 | 44,94 | +2,37% | 44,94 | 44,95 | 44,94 | 42,37 | 44,95 | 4 | 2.696.600 |
| 8/12/2020 | 41,70 | 43,90 | +3,32% | 41,70 | 45,50 | 44,46 | 43,90 | 44,96 | 23 | 13.340.200 |
| 7/12/2020 | 41,16 | 42,49 | +5,57% | 41,15 | 42,49 | 41,72 | 41,90 | 43,66 | 20 | 8.345.600 |
| 4/12/2020 | 40,97 | 40,25 | +0,63% | 40,25 | 41,00 | 40,63 | 40,25 | 41,45 | 54 | 31.697.200 |
| 3/12/2020 | 42,73 | 40,00 | -6,98% | 40,00 | 43,97 | 40,39 | 36,51 | 40,00 | 42 | 68.271.100 |
| 2/12/2020 | 43,01 | 43,00 | 0,00% | 43,00 | 44,50 | 43,56 | 42,60 | 43,00 | 18 | 14.376.200 |
| 1/12/2020 | 43,89 | 43,00 | -2,27% | 43,00 | 44,50 | 43,20 | 42,60 | 43,00 | 14 | 16.850.700 |
| 30/11/2020 | 44,93 | 44,00 | -1,12% | 44,00 | 44,93 | 44,06 | 43,88 | 44,00 | 24 | 40.976.400 |
| 27/11/2020 | 44,38 | 44,50 | +0,34% | 44,38 | 44,60 | 44,46 | 44,50 | 44,65 | 7 | 7.558.600 |
| 26/11/2020 | 44,78 | 44,35 | -1,14% | 44,35 | 44,78 | 44,48 | 44,36 | 45,00 | 12 | 10.232.400 |
| 24/11/2020 | 44,98 | 44,86 | +0,81% | 44,84 | 44,98 | 44,87 | 44,85 | 46,00 | 5 | 2.692.200 |
| 23/11/2020 | 45,00 | 44,50 | -1,42% | 44,50 | 45,00 | 44,57 | 44,50 | 0,00 | 14 | 11.588.900 |
| 20/11/2020 | 45,14 | 45,14 | 0,00% | 45,14 | 45,14 | 45,14 | 44,95 | 46,15 | 1 | 451.400 |
| 19/11/2020 | 45,47 | 45,14 | +1,12% | 45,14 | 46,15 | 45,59 | 44,75 | 46,15 | 12 | 10.029.800 |
| 18/11/2020 | 44,66 | 44,64 | -0,02% | 44,64 | 44,66 | 44,65 | 44,60 | 45,44 | 3 | 1.339.500 |
| 17/11/2020 | 45,50 | 44,65 | -1,93% | 44,60 | 45,50 | 44,76 | 44,60 | 44,97 | 10 | 7.162.000 |
| 16/11/2020 | 44,74 | 45,53 | +1,18% | 44,72 | 45,53 | 44,99 | 44,98 | 45,99 | 7 | 3.149.700 |
| 13/11/2020 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 44,81 | 45,00 | 2 | 900.000 |
| 12/11/2020 | 45,00 | 45,00 | +0,60% | 45,00 | 45,00 | 45,00 | 44,70 | 45,95 | 3 | 1.800.000 |
| 11/11/2020 | 44,71 | 44,73 | -1,91% | 44,70 | 44,73 | 44,71 | 44,72 | 45,60 | 5 | 3.577.300 |
| 10/11/2020 | 45,59 | 45,60 | +1,88% | 45,59 | 45,60 | 45,59 | 44,80 | 45,97 | 6 | 3.647.700 |
| 9/11/2020 | 45,60 | 44,76 | -1,80% | 44,76 | 45,60 | 45,24 | 44,70 | 45,01 | 13 | 9.049.400 |
| 6/11/2020 | 44,90 | 45,58 | +1,51% | 44,80 | 45,59 | 44,94 | 44,70 | 45,59 | 12 | 10.785.700 |
| 5/11/2020 | 45,49 | 44,90 | -0,58% | 44,90 | 45,49 | 44,97 | 0,00 | 45,25 | 9 | 7.195.500 |
| 4/11/2020 | 45,16 | 45,16 | -0,02% | 45,16 | 45,16 | 45,16 | 44,91 | 46,35 | 1 | 451.600 |
| 3/11/2020 | 45,19 | 45,17 | -0,07% | 45,17 | 45,19 | 45,18 | 45,17 | 46,06 | 2 | 903.600 |
| 30/10/2020 | 45,60 | 45,20 | -0,77% | 45,20 | 45,60 | 45,34 | 45,20 | 47,26 | 8 | 4.987.900 |
| 29/10/2020 | 45,01 | 45,55 | +1,22% | 45,01 | 45,55 | 45,28 | 45,55 | 46,89 | 2 | 905.600 |
| 28/10/2020 | 45,98 | 45,00 | -2,74% | 45,00 | 45,98 | 45,08 | 44,90 | 45,00 | 10 | 5.409.800 |
| 27/10/2020 | 45,27 | 46,27 | +2,21% | 45,27 | 46,27 | 45,77 | 45,00 | 46,27 | 2 | 915.400 |
| 26/10/2020 | 45,99 | 45,27 | -3,25% | 45,07 | 46,00 | 45,58 | 45,20 | 46,54 | 4 | 1.823.300 |
| 23/10/2020 | 45,30 | 46,79 | +1,70% | 45,00 | 46,79 | 45,43 | 45,05 | 46,80 | 15 | 9.996.400 |
| 22/10/2020 | 46,01 | 46,01 | +1,12% | 46,01 | 46,01 | 46,01 | 45,30 | 46,00 | 1 | 460.100 |
| 21/10/2020 | 45,31 | 45,50 | +0,44% | 45,31 | 45,50 | 45,40 | 46,01 | 46,80 | 3 | 1.816.200 |
| 19/10/2020 | 45,40 | 45,30 | 0,00% | 45,30 | 45,40 | 45,32 | 45,30 | 46,80 | 3 | 1.813.000 |
| 16/10/2020 | 45,52 | 45,30 | -1,09% | 45,30 | 45,52 | 45,42 | 45,30 | 47,50 | 9 | 4.088.000 |
| 15/10/2020 | 45,60 | 45,80 | +0,44% | 45,60 | 45,80 | 45,70 | 45,80 | 46,70 | 2 | 914.000 |
| 14/10/2020 | 45,73 | 45,60 | +0,04% | 45,60 | 45,99 | 45,74 | 45,50 | 47,00 | 5 | 2.287.400 |
| 13/10/2020 | 46,01 | 45,58 | -0,48% | 45,58 | 46,01 | 45,90 | 45,57 | 46,88 | 6 | 2.754.000 |
| 9/10/2020 | 46,00 | 45,80 | +0,68% | 45,49 | 46,00 | 45,72 | 45,30 | 45,80 | 4 | 1.828.900 |
| 7/10/2020 | 44,36 | 45,49 | +1,95% | 44,36 | 45,49 | 45,20 | 44,50 | 0,00 | 4 | 1.808.100 |
| 6/10/2020 | 45,07 | 44,62 | -1,00% | 44,62 | 45,07 | 44,77 | 44,62 | 46,40 | 3 | 1.343.200 |
| 5/10/2020 | 45,03 | 45,07 | +1,28% | 45,03 | 45,07 | 45,05 | 44,35 | 45,50 | 2 | 901.000 |
| 2/10/2020 | 44,50 | 44,50 | +0,25% | 44,50 | 44,50 | 44,50 | 44,35 | 45,44 | 1 | 445.000 |
| 1/10/2020 | 44,61 | 44,39 | -0,54% | 44,39 | 44,61 | 44,49 | 44,37 | 46,35 | 5 | 2.224.900 |
| 30/9/2020 | 44,30 | 44,63 | -0,16% | 44,30 | 45,62 | 45,27 | 44,75 | 45,62 | 6 | 3.169.500 |
| 29/9/2020 | 44,79 | 44,70 | -0,20% | 44,70 | 44,79 | 44,74 | 44,20 | 45,18 | 2 | 894.900 |
| 28/9/2020 | 45,17 | 44,79 | -0,86% | 44,79 | 45,17 | 44,98 | 44,78 | 46,42 | 2 | 899.600 |
| 25/9/2020 | 45,18 | 45,18 | 0,00% | 45,18 | 45,18 | 45,18 | 44,70 | 46,42 | 1 | 903.600 |
| 24/9/2020 | 45,18 | 45,18 | 0,00% | 45,18 | 45,18 | 45,18 | 44,70 | 46,42 | 4 | 4.066.200 |
| 23/9/2020 | 45,08 | 45,18 | +0,24% | 44,99 | 45,18 | 45,08 | 44,20 | 45,18 | 7 | 4.508.800 |
| 22/9/2020 | 45,54 | 45,07 | -1,01% | 45,07 | 45,54 | 45,27 | 45,61 | 46,30 | 5 | 2.263.500 |
| 21/9/2020 | 45,82 | 45,53 | -0,24% | 45,51 | 45,82 | 45,72 | 45,52 | 45,80 | 6 | 5.030.200 |
| 18/9/2020 | 45,64 | 45,64 | -2,87% | 45,64 | 45,64 | 45,64 | 45,88 | 46,20 | 1 | 456.400 |
| 17/9/2020 | 46,01 | 46,99 | +2,15% | 46,01 | 46,99 | 46,31 | 46,00 | 46,88 | 4 | 1.852.400 |
| 16/9/2020 | 45,70 | 46,00 | -0,33% | 45,70 | 46,00 | 45,85 | 45,70 | 46,00 | 2 | 917.000 |
| 15/9/2020 | 46,17 | 46,15 | -2,12% | 45,37 | 46,18 | 45,91 | 45,52 | 46,18 | 7 | 3.214.100 |
| 14/9/2020 | 46,36 | 47,15 | +1,70% | 46,21 | 47,15 | 46,80 | 45,00 | 46,98 | 4 | 2.340.000 |
| 11/9/2020 | 46,36 | 46,36 | -1,49% | 46,36 | 47,63 | 46,63 | 46,36 | 48,00 | 8 | 4.663.300 |
| 10/9/2020 | 47,40 | 47,06 | -2,00% | 46,65 | 48,79 | 47,43 | 46,63 | 48,92 | 16 | 7.589.800 |
| 9/9/2020 | 48,02 | 48,02 | -0,15% | 48,02 | 48,02 | 48,02 | 46,21 | 48,02 | 1 | 480.200 |
| 8/9/2020 | 46,10 | 48,09 | +2,76% | 46,10 | 48,09 | 47,42 | 46,21 | 48,92 | 3 | 1.422.800 |
| 4/9/2020 | 47,10 | 46,80 | -0,47% | 46,80 | 47,10 | 46,99 | 45,00 | 46,80 | 3 | 1.879.600 |
| 3/9/2020 | 47,04 | 47,02 | 0,00% | 47,02 | 47,09 | 47,04 | 47,02 | 48,92 | 4 | 1.881.800 |
| 1/9/2020 | 46,80 | 47,02 | +0,47% | 46,80 | 47,90 | 47,48 | 47,00 | 48,99 | 8 | 3.799.100 |
| 31/8/2020 | 46,15 | 46,80 | +1,41% | 46,15 | 47,00 | 46,65 | 45,25 | 47,50 | 6 | 3.265.500 |
| 28/8/2020 | 46,15 | 46,15 | +0,59% | 46,15 | 46,15 | 46,15 | 43,00 | 47,90 | 1 | 2.307.500 |
| 27/8/2020 | 45,88 | 45,88 | +0,07% | 45,88 | 45,88 | 45,88 | 43,00 | 46,00 | 3 | 1.835.200 |
| 26/8/2020 | 46,00 | 45,85 | +0,13% | 45,00 | 46,14 | 45,55 | 45,30 | 45,86 | 15 | 10.932.900 |
| 25/8/2020 | 45,79 | 45,79 | +1,40% | 45,79 | 45,79 | 45,79 | 45,30 | 46,00 | 4 | 1.831.600 |
| 24/8/2020 | 47,30 | 45,16 | -6,11% | 45,00 | 48,11 | 45,37 | 45,15 | 45,90 | 49 | 36.756.900 |
| 21/8/2020 | 48,05 | 48,10 | +0,21% | 48,05 | 48,10 | 48,05 | 46,23 | 48,10 | 5 | 2.883.500 |
| 20/8/2020 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 46,23 | 48,10 | 1 | 480.000 |
| 19/8/2020 | 46,65 | 48,00 | +2,89% | 46,65 | 48,00 | 47,32 | 46,23 | 48,12 | 2 | 946.500 |
| 17/8/2020 | 46,70 | 46,65 | -3,01% | 46,65 | 46,70 | 46,67 | 46,99 | 47,50 | 2 | 933.500 |
| 14/8/2020 | 48,10 | 48,10 | +0,21% | 48,10 | 48,10 | 48,10 | 46,00 | 48,50 | 2 | 962.000 |
| 13/8/2020 | 48,00 | 48,00 | -2,04% | 48,00 | 48,00 | 48,00 | 48,00 | 48,85 | 2 | 1.440.000 |
| 12/8/2020 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 46,00 | 47,99 | 1 | 490.000 |
| 11/8/2020 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 46,90 | 49,98 | 3 | 2.450.000 |
| 10/8/2020 | 48,00 | 49,00 | +2,08% | 46,86 | 49,00 | 47,97 | 46,87 | 49,00 | 14 | 8.155.300 |
| 7/8/2020 | 47,89 | 48,00 | +1,87% | 47,89 | 48,00 | 47,94 | 46,00 | 48,00 | 3 | 2.876.900 |
| 6/8/2020 | 46,90 | 47,12 | +0,38% | 46,90 | 47,12 | 46,97 | 47,13 | 48,80 | 3 | 1.409.200 |
| 5/8/2020 | 46,95 | 46,94 | +0,09% | 46,94 | 46,95 | 46,94 | 46,92 | 47,90 | 2 | 1.408.400 |
| 4/8/2020 | 47,00 | 46,90 | -0,23% | 46,90 | 47,00 | 46,95 | 47,20 | 49,00 | 2 | 939.000 |
| 3/8/2020 | 47,30 | 47,01 | -0,61% | 45,37 | 47,50 | 46,91 | 45,40 | 49,00 | 9 | 4.691.700 |
| 31/7/2020 | 48,05 | 47,30 | -1,56% | 46,84 | 48,05 | 47,27 | 45,85 | 47,94 | 6 | 2.836.700 |
| 30/7/2020 | 48,02 | 48,05 | +0,10% | 48,02 | 48,05 | 48,04 | 48,05 | 49,00 | 3 | 1.441.200 |
| 29/7/2020 | 46,79 | 48,00 | +2,59% | 46,79 | 48,00 | 47,59 | 46,79 | 48,05 | 4 | 1.903.600 |
| 28/7/2020 | 46,80 | 46,79 | +0,62% | 46,79 | 47,00 | 46,82 | 45,74 | 46,79 | 12 | 6.086.700 |
| 27/7/2020 | 46,49 | 46,50 | +0,02% | 45,26 | 46,50 | 46,20 | 45,35 | 46,50 | 12 | 6.006.000 |
| 24/7/2020 | 45,99 | 46,49 | +1,09% | 44,90 | 46,49 | 46,07 | 45,00 | 46,50 | 6 | 2.764.500 |
| 23/7/2020 | 46,18 | 45,99 | -0,41% | 45,99 | 46,50 | 46,17 | 44,89 | 45,99 | 6 | 3.232.000 |
| 22/7/2020 | 46,18 | 46,18 | -0,04% | 46,18 | 46,18 | 46,18 | 45,17 | 46,20 | 2 | 923.600 |
| 21/7/2020 | 46,85 | 46,20 | +0,43% | 46,20 | 46,85 | 46,38 | 45,12 | 46,20 | 7 | 3.247.000 |
| 20/7/2020 | 46,50 | 46,00 | -0,63% | 45,97 | 46,50 | 46,06 | 45,20 | 46,20 | 12 | 6.909.200 |
| 17/7/2020 | 46,39 | 46,29 | +2,50% | 46,10 | 46,40 | 46,31 | 44,90 | 46,00 | 5 | 2.315.800 |
| 16/7/2020 | 46,00 | 45,16 | -1,35% | 44,95 | 46,00 | 45,46 | 45,00 | 45,99 | 12 | 7.275.100 |
| 15/7/2020 | 45,12 | 45,78 | -0,33% | 45,12 | 45,78 | 45,61 | 45,32 | 45,78 | 4 | 3.649.100 |
| 14/7/2020 | 45,93 | 45,93 | 0,00% | 45,93 | 45,93 | 45,93 | 45,05 | 45,93 | 5 | 5.052.300 |
| 13/7/2020 | 46,00 | 45,93 | -0,15% | 45,93 | 46,00 | 45,96 | 45,05 | 45,93 | 2 | 919.300 |
| 10/7/2020 | 45,50 | 46,00 | +1,10% | 45,50 | 46,50 | 46,00 | 45,54 | 46,00 | 6 | 2.760.300 |
| 9/7/2020 | 45,99 | 45,50 | +0,02% | 45,30 | 45,99 | 45,53 | 45,00 | 45,50 | 5 | 2.276.600 |
| 8/7/2020 | 45,21 | 45,49 | -2,17% | 45,20 | 45,49 | 45,34 | 45,20 | 46,50 | 4 | 1.813.900 |
| 7/7/2020 | 46,50 | 46,50 | +1,09% | 46,49 | 46,50 | 46,49 | 45,00 | 46,50 | 3 | 1.394.900 |
| 6/7/2020 | 45,45 | 46,00 | +1,14% | 45,45 | 46,00 | 45,55 | 44,29 | 46,50 | 8 | 7.288.000 |
| 3/7/2020 | 45,30 | 45,48 | 0,00% | 45,30 | 45,48 | 45,45 | 45,05 | 0,00 | 6 | 3.636.600 |
| 2/7/2020 | 45,49 | 45,48 | +0,18% | 45,48 | 45,49 | 45,48 | 45,00 | 45,48 | 4 | 1.819.400 |
| 1/7/2020 | 45,30 | 45,40 | 0,00% | 45,28 | 45,40 | 45,33 | 44,90 | 45,49 | 6 | 3.173.700 |
| 30/6/2020 | 45,99 | 45,40 | -1,30% | 45,40 | 45,99 | 45,69 | 45,06 | 46,00 | 2 | 913.900 |
| 29/6/2020 | 46,00 | 46,00 | -0,73% | 46,00 | 46,00 | 46,00 | 45,40 | 46,00 | 1 | 460.000 |
| 26/6/2020 | 46,33 | 46,34 | +2,52% | 46,33 | 46,34 | 46,33 | 46,35 | 46,89 | 2 | 926.700 |
| 25/6/2020 | 45,20 | 45,20 | -1,72% | 45,20 | 45,20 | 45,20 | 45,10 | 46,00 | 1 | 452.000 |
| 23/6/2020 | 45,99 | 45,99 | +1,52% | 45,99 | 45,99 | 45,99 | 45,30 | 46,49 | 1 | 459.900 |
| 22/6/2020 | 46,89 | 45,30 | -3,47% | 45,11 | 46,89 | 45,64 | 45,48 | 46,89 | 5 | 2.282.400 |
| 19/6/2020 | 45,06 | 46,93 | +4,15% | 45,05 | 46,99 | 46,40 | 45,00 | 46,93 | 7 | 3.712.200 |
| 18/6/2020 | 45,06 | 45,06 | -0,20% | 45,02 | 45,06 | 45,05 | 45,05 | 47,00 | 8 | 3.604.300 |
| 17/6/2020 | 46,00 | 45,15 | -1,10% | 45,15 | 46,00 | 45,44 | 45,05 | 45,50 | 8 | 3.635.500 |
| 16/6/2020 | 46,80 | 45,65 | +0,55% | 45,60 | 46,80 | 46,03 | 45,40 | 45,66 | 6 | 4.142.900 |
| 15/6/2020 | 47,00 | 45,40 | -4,40% | 45,40 | 47,00 | 46,20 | 45,21 | 47,10 | 2 | 924.000 |
| 12/6/2020 | 47,83 | 47,49 | +2,19% | 47,30 | 47,83 | 47,52 | 47,33 | 47,49 | 8 | 4.277.400 |
| 10/6/2020 | 46,47 | 46,47 | +0,28% | 46,47 | 46,47 | 46,47 | 46,47 | 49,00 | 1 | 464.700 |
| 9/6/2020 | 46,00 | 46,34 | +0,54% | 45,45 | 46,34 | 45,94 | 45,15 | 46,50 | 4 | 1.837.800 |
| 8/6/2020 | 45,18 | 46,09 | +2,08% | 45,18 | 48,56 | 46,54 | 45,97 | 46,98 | 9 | 4.189.000 |
| 5/6/2020 | 45,15 | 45,15 | +0,11% | 45,15 | 45,15 | 45,15 | 45,15 | 46,00 | 1 | 451.500 |
| 4/6/2020 | 46,50 | 45,10 | -3,01% | 45,06 | 46,50 | 45,54 | 43,00 | 46,00 | 4 | 1.821.600 |
| 3/6/2020 | 47,00 | 46,50 | -0,26% | 45,02 | 47,00 | 46,13 | 45,30 | 46,99 | 4 | 1.845.200 |
| 1/6/2020 | 46,62 | 46,62 | +3,62% | 46,62 | 46,62 | 46,62 | 44,00 | 47,00 | 3 | 1.398.600 |
| 29/5/2020 | 44,00 | 44,99 | +2,25% | 44,00 | 45,00 | 44,82 | 43,32 | 45,50 | 6 | 2.689.200 |
| 28/5/2020 | 44,00 | 44,00 | +2,14% | 44,00 | 44,00 | 44,00 | 43,30 | 44,99 | 1 | 440.000 |
| 26/5/2020 | 43,08 | 43,08 | -2,09% | 43,08 | 43,08 | 43,08 | 43,52 | 44,99 | 1 | 430.800 |
| 25/5/2020 | 44,00 | 44,00 | +3,63% | 44,00 | 44,00 | 44,00 | 44,00 | 44,50 | 3 | 2.200.000 |
| 22/5/2020 | 43,00 | 42,46 | -0,16% | 42,46 | 43,00 | 42,72 | 42,46 | 44,99 | 3 | 1.281.700 |
| 21/5/2020 | 43,50 | 42,53 | -3,32% | 42,53 | 43,50 | 43,21 | 42,53 | 44,30 | 4 | 4.321.000 |
| 20/5/2020 | 42,69 | 43,99 | +3,02% | 42,69 | 43,99 | 43,34 | 42,75 | 0,00 | 2 | 866.800 |
| 19/5/2020 | 42,80 | 42,70 | +1,18% | 42,70 | 42,80 | 42,73 | 42,70 | 43,50 | 6 | 2.563.800 |
| 18/5/2020 | 42,05 | 42,20 | +0,45% | 42,05 | 43,00 | 42,35 | 42,20 | 42,88 | 4 | 1.694.100 |
| 15/5/2020 | 43,00 | 42,01 | -3,11% | 42,01 | 43,00 | 42,46 | 42,00 | 45,50 | 5 | 2.123.000 |
| 14/5/2020 | 42,42 | 43,36 | +2,29% | 42,39 | 43,36 | 42,97 | 42,00 | 44,39 | 5 | 2.148.900 |
| 13/5/2020 | 42,85 | 42,39 | -2,03% | 42,39 | 42,85 | 42,56 | 42,00 | 42,36 | 6 | 2.553.700 |
| 12/5/2020 | 43,26 | 43,27 | +1,98% | 43,26 | 43,27 | 43,26 | 42,84 | 44,49 | 2 | 865.300 |
| 11/5/2020 | 42,55 | 42,43 | -0,31% | 42,43 | 42,55 | 42,53 | 42,43 | 43,45 | 5 | 2.551.800 |
| 8/5/2020 | 43,01 | 42,56 | -1,02% | 42,55 | 43,78 | 42,99 | 42,55 | 42,56 | 10 | 4.299.500 |
| 7/5/2020 | 42,56 | 43,00 | +0,49% | 42,56 | 43,58 | 43,26 | 42,55 | 43,75 | 8 | 3.893.900 |
| 6/5/2020 | 42,55 | 42,79 | -3,41% | 42,53 | 43,00 | 42,71 | 42,56 | 43,95 | 14 | 5.980.200 |
| 5/5/2020 | 44,00 | 44,30 | +2,55% | 44,00 | 44,30 | 44,10 | 42,50 | 44,30 | 2 | 1.323.000 |
| 4/5/2020 | 43,51 | 43,20 | -0,69% | 43,20 | 43,99 | 43,53 | 43,30 | 43,50 | 5 | 2.176.900 |
| 30/4/2020 | 43,60 | 43,50 | +0,69% | 43,50 | 43,60 | 43,56 | 43,50 | 43,95 | 5 | 2.178.100 |
| 29/4/2020 | 44,26 | 43,20 | -0,12% | 43,00 | 44,26 | 43,57 | 43,20 | 44,00 | 6 | 2.614.500 |
| 28/4/2020 | 44,90 | 43,25 | -3,67% | 43,25 | 44,90 | 44,07 | 43,24 | 44,26 | 11 | 6.611.500 |
| 27/4/2020 | 46,00 | 44,90 | -0,22% | 44,90 | 46,00 | 45,46 | 42,60 | 45,00 | 6 | 2.727.900 |
| 24/4/2020 | 42,60 | 45,00 | +4,65% | 42,25 | 45,00 | 43,49 | 42,00 | 44,89 | 15 | 8.263.100 |
| 23/4/2020 | 42,52 | 43,00 | +1,13% | 42,52 | 43,74 | 42,98 | 43,50 | 43,70 | 6 | 3.438.700 |
| 22/4/2020 | 43,80 | 42,52 | -2,03% | 42,52 | 43,80 | 43,47 | 42,53 | 43,77 | 4 | 1.739.000 |
| 17/4/2020 | 44,30 | 43,40 | -0,55% | 42,79 | 44,30 | 43,22 | 42,79 | 43,95 | 7 | 3.025.900 |
| 16/4/2020 | 43,64 | 43,64 | +2,01% | 43,64 | 43,64 | 43,64 | 42,10 | 43,64 | 1 | 436.400 |
| 15/4/2020 | 43,00 | 42,78 | -2,77% | 41,54 | 43,00 | 42,35 | 42,01 | 43,08 | 9 | 3.812.100 |
| 14/4/2020 | 43,50 | 44,00 | +1,15% | 43,01 | 44,00 | 43,39 | 43,00 | 44,20 | 4 | 1.735.600 |
| 13/4/2020 | 43,59 | 43,50 | -1,58% | 43,49 | 43,59 | 43,52 | 43,49 | 44,20 | 3 | 1.305.800 |
| 9/4/2020 | 43,60 | 44,20 | +0,73% | 43,60 | 44,20 | 43,75 | 40,22 | 44,00 | 3 | 1.750.000 |
| 8/4/2020 | 42,37 | 43,88 | -0,05% | 42,37 | 43,88 | 43,00 | 42,70 | 43,87 | 4 | 1.720.000 |
| 7/4/2020 | 44,80 | 43,90 | +0,23% | 43,01 | 44,80 | 43,90 | 42,30 | 43,90 | 8 | 3.951.100 |
| 6/4/2020 | 44,10 | 43,80 | 0,00% | 43,80 | 44,10 | 43,94 | 40,35 | 43,40 | 4 | 1.757.900 |
| 3/4/2020 | 43,80 | 43,80 | -1,02% | 43,80 | 43,80 | 43,80 | 40,35 | 43,80 | 1 | 438.000 |
| 2/4/2020 | 44,97 | 44,25 | +0,14% | 43,67 | 44,97 | 44,19 | 43,50 | 44,80 | 4 | 1.767.900 |
| 1/4/2020 | 44,69 | 44,19 | -1,78% | 43,00 | 44,70 | 44,06 | 42,14 | 44,10 | 8 | 4.406.300 |
| 30/3/2020 | 45,22 | 44,99 | -1,03% | 44,51 | 45,22 | 44,64 | 44,20 | 49,22 | 4 | 4.017.800 |
| 26/3/2020 | 45,98 | 45,46 | -4,01% | 45,46 | 46,50 | 46,04 | 43,00 | 46,47 | 12 | 6.445.700 |
| 25/3/2020 | 45,80 | 47,36 | +8,87% | 44,61 | 47,36 | 45,95 | 40,00 | 53,00 | 14 | 7.811.900 |
| 24/3/2020 | 42,89 | 43,50 | +3,42% | 42,07 | 43,50 | 42,75 | 42,90 | 43,99 | 12 | 6.840.800 |
| 23/3/2020 | 40,33 | 42,06 | +1,72% | 40,01 | 42,06 | 40,49 | 40,02 | 42,05 | 10 | 5.264.600 |
| 20/3/2020 | 42,81 | 41,35 | +3,38% | 41,35 | 42,81 | 41,81 | 41,30 | 41,38 | 12 | 5.853.800 |
| 19/3/2020 | 38,99 | 40,00 | +2,56% | 36,50 | 40,00 | 37,61 | 37,50 | 42,00 | 14 | 6.017.800 |
| 18/3/2020 | 36,50 | 39,00 | -4,88% | 36,50 | 39,00 | 36,90 | 37,20 | 41,00 | 41 | 22.144.800 |
| 17/3/2020 | 41,48 | 41,00 | -5,25% | 39,87 | 43,19 | 41,70 | 40,96 | 41,00 | 18 | 9.175.300 |
| 16/3/2020 | 43,00 | 43,27 | -3,87% | 39,61 | 43,27 | 41,53 | 40,64 | 44,84 | 23 | 9.554.000 |
| 13/3/2020 | 45,02 | 45,01 | +0,07% | 43,09 | 45,50 | 44,26 | 43,31 | 46,90 | 25 | 17.262.900 |
| 12/3/2020 | 44,99 | 44,98 | -5,03% | 43,05 | 45,01 | 44,69 | 43,20 | 44,98 | 20 | 14.302.900 |
| 11/3/2020 | 48,00 | 47,36 | -3,15% | 45,38 | 48,00 | 46,31 | 45,70 | 47,00 | 6 | 5.095.000 |
| 10/3/2020 | 47,30 | 48,90 | +6,30% | 47,30 | 48,90 | 48,49 | 48,00 | 48,90 | 10 | 7.758.800 |
| 9/3/2020 | 49,00 | 46,00 | -8,00% | 46,00 | 49,99 | 48,04 | 46,00 | 47,79 | 28 | 59.092.200 |
| 6/3/2020 | 49,00 | 50,00 | -0,02% | 49,00 | 50,01 | 49,02 | 49,10 | 50,00 | 7 | 49.512.100 |
| 5/3/2020 | 52,50 | 50,01 | -5,07% | 49,51 | 52,50 | 50,80 | 50,00 | 52,00 | 5 | 2.540.300 |
| 4/3/2020 | 52,00 | 52,68 | +2,85% | 51,22 | 52,68 | 51,65 | 51,22 | 53,00 | 8 | 4.132.300 |
| 3/3/2020 | 50,40 | 51,22 | +1,63% | 50,40 | 51,99 | 50,59 | 50,48 | 52,50 | 14 | 7.588.600 |
| 2/3/2020 | 50,29 | 50,40 | 0,00% | 49,05 | 50,40 | 49,20 | 49,10 | 52,20 | 12 | 21.156.900 |
| 28/2/2020 | 50,40 | 50,40 | -1,18% | 50,00 | 50,40 | 50,12 | 50,01 | 50,40 | 9 | 5.012.300 |
| 27/2/2020 | 51,01 | 51,00 | -2,78% | 49,08 | 51,01 | 50,30 | 50,00 | 53,00 | 16 | 8.049.400 |
| 26/2/2020 | 52,47 | 52,46 | -1,02% | 51,00 | 52,47 | 51,64 | 51,00 | 52,47 | 14 | 8.262.900 |
| 21/2/2020 | 53,00 | 53,00 | -0,04% | 52,10 | 53,00 | 52,84 | 50,12 | 53,00 | 5 | 3.170.900 |
| 19/2/2020 | 54,77 | 53,02 | -2,63% | 53,01 | 54,77 | 53,47 | 50,16 | 54,77 | 9 | 4.812.900 |
| 18/2/2020 | 53,04 | 54,45 | +0,83% | 53,04 | 54,45 | 54,09 | 54,00 | 55,00 | 4 | 2.163.700 |
| 17/2/2020 | 53,01 | 54,00 | -0,74% | 53,00 | 54,00 | 53,33 | 54,00 | 54,44 | 3 | 1.600.100 |
| 14/2/2020 | 54,50 | 54,40 | -1,09% | 54,40 | 54,50 | 54,45 | 53,00 | 54,99 | 2 | 1.089.000 |
| 13/2/2020 | 55,00 | 55,00 | -0,90% | 55,00 | 55,00 | 55,00 | 54,80 | 55,50 | 2 | 2.750.000 |
| 12/2/2020 | 55,00 | 55,50 | +1,89% | 55,00 | 55,50 | 55,25 | 54,60 | 55,50 | 2 | 1.105.000 |
| 11/2/2020 | 53,01 | 54,47 | +2,75% | 53,00 | 54,47 | 53,33 | 54,00 | 55,50 | 6 | 4.800.000 |
| 10/2/2020 | 55,50 | 53,01 | -4,49% | 53,01 | 55,50 | 54,17 | 53,00 | 55,50 | 8 | 4.875.600 |
| 7/2/2020 | 55,20 | 55,50 | +0,67% | 55,20 | 55,50 | 55,42 | 54,30 | 55,50 | 5 | 4.434.000 |
| 6/2/2020 | 55,13 | 55,13 | -1,55% | 55,00 | 55,13 | 55,10 | 55,13 | 60,00 | 12 | 13.777.400 |
| 5/2/2020 | 54,01 | 56,00 | +1,63% | 53,99 | 56,00 | 54,35 | 54,64 | 55,75 | 12 | 17.392.600 |
| 4/2/2020 | 54,67 | 55,10 | +4,08% | 54,00 | 55,10 | 54,71 | 54,97 | 55,75 | 21 | 17.509.300 |
| 3/2/2020 | 49,02 | 52,94 | +5,88% | 48,97 | 54,00 | 52,15 | 52,94 | 53,80 | 45 | 38.596.800 |
| 31/1/2020 | 50,00 | 50,00 | +0,06% | 50,00 | 50,00 | 50,00 | 49,05 | 49,98 | 1 | 500.000 |
| 30/1/2020 | 49,01 | 49,97 | -0,85% | 49,01 | 49,97 | 49,65 | 49,20 | 49,98 | 5 | 2.979.000 |
| 28/1/2020 | 49,50 | 50,40 | -1,14% | 49,00 | 50,40 | 49,45 | 49,35 | 50,97 | 4 | 2.472.900 |
| 27/1/2020 | 49,00 | 50,98 | +2,99% | 49,00 | 50,98 | 49,59 | 49,80 | 51,00 | 16 | 10.911.500 |
| 24/1/2020 | 50,00 | 49,50 | -1,00% | 49,50 | 50,00 | 49,68 | 49,00 | 50,00 | 4 | 1.987.500 |
| 23/1/2020 | 49,61 | 50,00 | -0,70% | 49,60 | 50,00 | 49,73 | 49,65 | 51,00 | 3 | 1.492.100 |
| 22/1/2020 | 50,64 | 50,35 | -1,20% | 49,43 | 50,64 | 50,14 | 49,45 | 50,20 | 3 | 1.504.200 |
| 21/1/2020 | 50,02 | 50,96 | -0,78% | 50,02 | 51,19 | 50,54 | 49,00 | 50,98 | 4 | 2.021.900 |
| 20/1/2020 | 49,96 | 51,36 | +1,40% | 49,50 | 51,36 | 50,00 | 50,50 | 51,36 | 7 | 5.000.800 |
| 17/1/2020 | 50,02 | 50,65 | +1,28% | 49,38 | 51,00 | 50,36 | 49,50 | 50,65 | 13 | 7.051.000 |
| 16/1/2020 | 50,01 | 50,01 | +0,04% | 50,01 | 50,01 | 50,01 | 50,00 | 51,36 | 2 | 1.000.200 |
| 15/1/2020 | 50,01 | 49,99 | -1,48% | 49,50 | 51,25 | 49,93 | 49,50 | 50,00 | 14 | 13.981.100 |
| 14/1/2020 | 50,03 | 50,74 | -0,08% | 50,03 | 50,74 | 50,26 | 50,00 | 50,78 | 3 | 1.508.000 |
| 13/1/2020 | 50,06 | 50,78 | +0,16% | 49,89 | 51,28 | 50,28 | 50,78 | 51,32 | 9 | 4.525.300 |
| 10/1/2020 | 50,70 | 50,70 | -1,07% | 50,70 | 50,70 | 50,70 | 48,90 | 51,25 | 1 | 507.000 |
| 9/1/2020 | 51,09 | 51,25 | -0,12% | 51,09 | 51,26 | 51,20 | 48,90 | 51,26 | 6 | 3.072.000 |
| 8/1/2020 | 49,86 | 51,31 | +2,91% | 49,86 | 51,31 | 50,34 | 49,01 | 51,32 | 3 | 1.510.300 |
| 7/1/2020 | 49,97 | 49,86 | -2,79% | 49,86 | 49,97 | 49,91 | 49,90 | 50,50 | 2 | 998.300 |
| 6/1/2020 | 49,89 | 51,29 | +2,48% | 49,89 | 52,00 | 51,38 | 49,95 | 51,30 | 12 | 14.387.100 |
| 3/1/2020 | 49,00 | 50,05 | +2,12% | 48,95 | 50,09 | 49,12 | 48,95 | 50,15 | 25 | 27.020.700 |
| 2/1/2020 | 47,52 | 49,01 | +3,14% | 47,52 | 49,99 | 48,39 | 48,50 | 49,25 | 27 | 17.421.300 |
| 30/12/2019 | 48,50 | 47,52 | -1,00% | 47,50 | 48,50 | 47,73 | 47,50 | 50,15 | 23 | 19.569.700 |
| 27/12/2019 | 48,00 | 48,00 | +1,80% | 47,15 | 48,49 | 47,92 | 47,29 | 50,15 | 22 | 15.336.600 |
| 26/12/2019 | 47,45 | 47,15 | -0,74% | 47,13 | 48,79 | 47,41 | 47,14 | 50,15 | 39 | 45.995.800 |
| 23/12/2019 | 47,00 | 47,50 | +1,13% | 46,98 | 47,50 | 47,02 | 46,36 | 47,54 | 28 | 15.518.300 |
| 20/12/2019 | 47,00 | 46,97 | -0,06% | 46,97 | 47,96 | 47,07 | 46,85 | 47,90 | 10 | 5.649.300 |
| 19/12/2019 | 47,00 | 47,00 | 0,00% | 47,00 | 47,00 | 47,00 | 46,80 | 47,00 | 10 | 14.100.000 |
| 18/12/2019 | 47,00 | 47,00 | +0,43% | 46,98 | 47,00 | 46,99 | 46,65 | 47,00 | 16 | 10.338.900 |
| 17/12/2019 | 47,00 | 46,80 | -0,43% | 45,53 | 47,00 | 46,48 | 46,65 | 47,00 | 12 | 6.042.600 |
| 16/12/2019 | 46,81 | 47,00 | +0,43% | 46,80 | 47,99 | 46,98 | 46,80 | 47,00 | 19 | 16.915.800 |
| 13/12/2019 | 46,99 | 46,80 | +0,65% | 46,80 | 47,00 | 46,95 | 45,78 | 46,99 | 9 | 4.695.600 |
| 12/12/2019 | 47,00 | 46,50 | -1,06% | 46,49 | 47,00 | 46,56 | 46,49 | 47,00 | 10 | 7.450.900 |
| 11/12/2019 | 46,37 | 47,00 | +1,36% | 45,66 | 47,91 | 46,85 | 45,90 | 47,91 | 14 | 7.496.500 |
| 10/12/2019 | 45,51 | 46,37 | +2,70% | 45,51 | 47,30 | 46,92 | 45,55 | 47,00 | 22 | 20.647.500 |
| 9/12/2019 | 45,11 | 45,15 | -1,20% | 44,75 | 45,51 | 44,95 | 45,20 | 45,51 | 25 | 13.037.400 |
| 6/12/2019 | 46,00 | 45,70 | -0,65% | 45,70 | 46,50 | 45,96 | 45,70 | 47,00 | 16 | 7.814.300 |
| 5/12/2019 | 45,67 | 46,00 | +0,77% | 45,67 | 46,99 | 46,23 | 45,71 | 46,98 | 9 | 5.547.600 |
| 4/12/2019 | 45,99 | 45,65 | +0,55% | 45,65 | 46,95 | 46,13 | 45,67 | 46,95 | 8 | 7.381.700 |
| 3/12/2019 | 45,30 | 45,40 | -1,28% | 45,26 | 46,30 | 45,92 | 45,40 | 47,12 | 12 | 7.347.700 |
| 2/12/2019 | 45,00 | 45,99 | +3,46% | 44,52 | 45,99 | 45,36 | 45,11 | 46,00 | 24 | 11.796.000 |
| 29/11/2019 | 44,76 | 44,45 | -2,29% | 44,45 | 44,76 | 44,55 | 44,00 | 44,90 | 6 | 5.346.900 |
| 28/11/2019 | 45,00 | 45,49 | +2,29% | 44,97 | 45,49 | 45,28 | 44,45 | 45,50 | 5 | 2.264.400 |
| 27/11/2019 | 44,46 | 44,47 | -3,33% | 44,45 | 44,47 | 44,46 | 44,46 | 45,00 | 5 | 2.667.600 |
| 26/11/2019 | 45,00 | 46,00 | +2,20% | 44,98 | 46,00 | 45,44 | 44,75 | 46,00 | 13 | 7.271.500 |
| 25/11/2019 | 44,47 | 45,01 | -0,90% | 44,47 | 45,60 | 45,01 | 45,01 | 45,60 | 6 | 3.150.900 |
| 22/11/2019 | 45,50 | 45,42 | +0,82% | 45,05 | 45,60 | 45,41 | 44,45 | 45,45 | 5 | 2.270.700 |
| 21/11/2019 | 44,50 | 45,05 | +0,13% | 44,48 | 45,05 | 44,86 | 45,05 | 45,52 | 9 | 4.935.400 |
| 19/11/2019 | 44,15 | 44,99 | +1,19% | 44,11 | 44,99 | 44,41 | 44,45 | 44,98 | 3 | 1.332.500 |
| 18/11/2019 | 43,90 | 44,46 | +1,28% | 43,90 | 44,46 | 44,27 | 43,91 | 45,01 | 3 | 1.328.100 |
| 14/11/2019 | 43,90 | 43,90 | 0,00% | 43,90 | 43,90 | 43,90 | 43,47 | 43,90 | 1 | 439.000 |
| 13/11/2019 | 43,80 | 43,90 | +0,11% | 43,50 | 43,90 | 43,59 | 43,50 | 44,30 | 5 | 5.231.500 |
| 12/11/2019 | 43,99 | 43,85 | -0,34% | 43,60 | 43,99 | 43,77 | 43,70 | 43,88 | 7 | 4.377.900 |
| 11/11/2019 | 44,80 | 44,00 | -2,22% | 44,00 | 44,80 | 44,16 | 43,62 | 44,00 | 4 | 4.416.000 |
| 8/11/2019 | 45,00 | 45,00 | 0,00% | 44,70 | 45,00 | 44,94 | 43,60 | 45,05 | 5 | 2.247.000 |
| 7/11/2019 | 44,00 | 45,00 | +2,27% | 44,00 | 45,00 | 44,62 | 43,94 | 44,95 | 13 | 7.586.000 |
| 6/11/2019 | 43,43 | 44,00 | +2,33% | 43,01 | 44,07 | 43,63 | 43,00 | 44,30 | 5 | 3.054.100 |
| 5/11/2019 | 43,00 | 43,00 | +1,90% | 43,00 | 43,00 | 43,00 | 42,93 | 43,43 | 2 | 1.720.000 |
| 4/11/2019 | 43,20 | 42,20 | -3,43% | 42,20 | 43,44 | 42,95 | 42,26 | 43,25 | 36 | 17.612.100 |
| 1/11/2019 | 44,50 | 43,70 | -1,80% | 43,60 | 44,84 | 43,73 | 43,30 | 44,38 | 30 | 17.058.100 |
| 31/10/2019 | 44,89 | 44,50 | -0,63% | 44,21 | 44,89 | 44,70 | 44,35 | 44,50 | 8 | 3.576.600 |
| 30/10/2019 | 44,78 | 44,78 | +2,42% | 44,78 | 44,78 | 44,78 | 44,77 | 44,78 | 1 | 447.800 |
| 29/10/2019 | 44,62 | 43,72 | -2,82% | 43,72 | 44,62 | 44,15 | 43,70 | 44,83 | 11 | 6.623.300 |
| 28/10/2019 | 44,99 | 44,99 | -0,02% | 44,99 | 44,99 | 44,99 | 44,29 | 44,61 | 2 | 899.800 |
| 25/10/2019 | 44,99 | 45,00 | +1,08% | 44,99 | 45,00 | 44,99 | 44,25 | 44,92 | 2 | 899.900 |
| 24/10/2019 | 44,52 | 44,52 | 0,00% | 44,52 | 44,52 | 44,52 | 44,30 | 44,55 | 4 | 2.226.000 |
| 23/10/2019 | 45,00 | 44,52 | 0,00% | 44,52 | 45,00 | 44,90 | 44,03 | 45,20 | 3 | 2.694.200 |
| 22/10/2019 | 44,50 | 44,52 | -0,51% | 44,21 | 44,52 | 44,39 | 44,30 | 45,10 | 5 | 2.219.700 |
| 21/10/2019 | 44,75 | 44,75 | -0,56% | 44,75 | 44,75 | 44,75 | 44,04 | 44,75 | 1 | 447.500 |
| 18/10/2019 | 44,95 | 45,00 | +0,25% | 44,90 | 45,00 | 44,98 | 44,75 | 45,00 | 9 | 5.847.600 |
| 17/10/2019 | 44,83 | 44,89 | +1,31% | 44,35 | 44,98 | 44,76 | 44,36 | 44,96 | 6 | 3.133.400 |
| 16/10/2019 | 44,31 | 44,31 | -0,87% | 44,31 | 44,31 | 44,31 | 44,49 | 44,99 | 1 | 443.100 |
| 15/10/2019 | 43,94 | 44,70 | -0,64% | 43,94 | 44,70 | 44,19 | 44,15 | 44,50 | 6 | 2.651.500 |
| 14/10/2019 | 44,83 | 44,99 | +0,36% | 44,83 | 44,99 | 44,90 | 44,25 | 44,99 | 5 | 2.245.400 |
| 11/10/2019 | 44,20 | 44,83 | +2,49% | 44,20 | 44,83 | 44,41 | 44,08 | 44,97 | 3 | 1.332.300 |
| 10/10/2019 | 43,84 | 43,74 | -0,59% | 43,74 | 44,28 | 43,97 | 43,73 | 44,24 | 6 | 2.638.700 |
| 9/10/2019 | 44,00 | 44,00 | -0,90% | 43,76 | 44,00 | 43,97 | 44,00 | 44,98 | 9 | 7.475.100 |
| 8/10/2019 | 44,69 | 44,40 | +1,53% | 44,00 | 44,69 | 44,30 | 44,00 | 44,50 | 6 | 2.658.400 |
| 7/10/2019 | 44,26 | 43,73 | -2,08% | 43,71 | 44,26 | 44,05 | 43,72 | 44,67 | 9 | 4.405.600 |
| 4/10/2019 | 44,65 | 44,66 | +0,02% | 44,65 | 44,66 | 44,65 | 44,66 | 45,00 | 3 | 2.232.600 |
| 3/10/2019 | 44,20 | 44,65 | -0,04% | 44,20 | 44,65 | 44,31 | 44,25 | 44,65 | 4 | 1.772.500 |
| 2/10/2019 | 44,10 | 44,67 | -0,07% | 44,10 | 44,67 | 44,56 | 44,22 | 45,00 | 7 | 3.565.300 |
| 1/10/2019 | 44,00 | 44,70 | -1,30% | 43,95 | 44,78 | 44,14 | 44,20 | 45,42 | 13 | 7.062.900 |
| 30/9/2019 | 44,93 | 45,29 | +0,69% | 44,93 | 45,38 | 45,07 | 44,93 | 45,30 | 7 | 3.155.300 |
| 27/9/2019 | 44,26 | 44,98 | -0,88% | 44,26 | 45,00 | 44,79 | 44,61 | 44,93 | 10 | 6.719.900 |
| 26/9/2019 | 45,00 | 45,38 | -0,04% | 45,00 | 45,38 | 45,19 | 44,25 | 45,39 | 2 | 903.800 |
| 25/9/2019 | 44,25 | 45,40 | +0,89% | 43,71 | 45,40 | 44,15 | 44,00 | 45,36 | 5 | 2.649.300 |
| 24/9/2019 | 44,00 | 45,00 | 0,00% | 44,00 | 45,00 | 44,50 | 44,25 | 45,40 | 2 | 890.000 |
| 20/9/2019 | 45,00 | 45,00 | -0,35% | 45,00 | 45,00 | 45,00 | 44,00 | 45,16 | 1 | 450.000 |
| 19/9/2019 | 45,00 | 45,16 | +0,36% | 45,00 | 45,20 | 45,08 | 44,50 | 45,50 | 5 | 2.705.100 |
| 18/9/2019 | 44,99 | 45,00 | +2,72% | 44,46 | 45,00 | 44,88 | 44,46 | 45,00 | 5 | 2.244.300 |
| 17/9/2019 | 44,94 | 43,81 | -0,23% | 43,81 | 44,94 | 44,79 | 43,87 | 45,00 | 7 | 3.583.600 |
| 16/9/2019 | 43,91 | 43,91 | +0,02% | 43,91 | 43,91 | 43,91 | 43,91 | 45,00 | 1 | 439.100 |
| 13/9/2019 | 45,00 | 43,90 | -2,44% | 43,90 | 45,00 | 44,09 | 43,70 | 44,99 | 5 | 3.086.700 |
| 12/9/2019 | 44,01 | 45,00 | +2,51% | 44,01 | 45,00 | 44,72 | 44,65 | 45,00 | 4 | 1.789.100 |
| 11/9/2019 | 44,00 | 43,90 | +0,34% | 43,90 | 44,00 | 43,91 | 43,71 | 44,50 | 4 | 3.074.000 |
| 10/9/2019 | 45,00 | 43,75 | -0,57% | 43,75 | 45,00 | 44,14 | 43,70 | 44,50 | 12 | 5.738.800 |
| 9/9/2019 | 44,50 | 44,00 | -1,12% | 44,00 | 45,60 | 45,10 | 43,61 | 45,39 | 9 | 8.119.400 |
| 6/9/2019 | 44,00 | 44,50 | +2,82% | 44,00 | 44,50 | 44,40 | 44,49 | 44,50 | 10 | 4.885.000 |
| 5/9/2019 | 43,00 | 43,28 | +0,58% | 43,00 | 44,12 | 43,50 | 43,11 | 44,09 | 11 | 6.961.100 |
| 4/9/2019 | 44,45 | 43,03 | -3,19% | 43,03 | 44,46 | 43,89 | 42,80 | 44,29 | 7 | 3.072.800 |
| 3/9/2019 | 44,99 | 44,45 | +2,77% | 43,03 | 44,99 | 43,94 | 42,50 | 44,45 | 13 | 7.910.100 |
| 2/9/2019 | 42,00 | 43,25 | +2,98% | 42,00 | 45,00 | 44,14 | 43,24 | 44,45 | 16 | 12.361.600 |
| 30/8/2019 | 42,61 | 42,00 | -1,18% | 42,00 | 42,75 | 42,56 | 40,40 | 43,78 | 10 | 4.682.400 |
| 29/8/2019 | 42,17 | 42,50 | -0,70% | 42,17 | 43,54 | 42,88 | 42,07 | 44,57 | 9 | 3.859.200 |
| 28/8/2019 | 42,27 | 42,80 | +1,30% | 42,00 | 42,80 | 42,25 | 42,01 | 43,84 | 9 | 5.492.500 |
| 27/8/2019 | 42,00 | 42,25 | +0,12% | 42,00 | 42,25 | 42,16 | 42,40 | 44,00 | 2 | 1.265.000 |
| 26/8/2019 | 44,00 | 42,20 | -1,88% | 42,20 | 44,75 | 43,40 | 41,02 | 43,00 | 7 | 3.038.400 |
| 23/8/2019 | 43,01 | 43,01 | -4,42% | 43,01 | 43,02 | 43,01 | 43,01 | 44,94 | 5 | 3.010.900 |
| 22/8/2019 | 45,00 | 45,00 | +2,30% | 44,95 | 45,00 | 44,99 | 41,00 | 44,95 | 5 | 4.949.500 |
| 21/8/2019 | 43,11 | 43,99 | +2,06% | 43,10 | 43,99 | 43,32 | 43,11 | 44,00 | 10 | 6.932.300 |
| 20/8/2019 | 43,18 | 43,10 | -2,49% | 42,50 | 43,27 | 43,08 | 42,61 | 43,10 | 11 | 6.462.700 |
| 19/8/2019 | 44,15 | 44,20 | -2,86% | 44,00 | 44,99 | 44,28 | 43,82 | 44,82 | 13 | 7.528.900 |
| 16/8/2019 | 44,20 | 45,50 | +1,68% | 44,20 | 46,00 | 44,55 | 45,00 | 45,98 | 8 | 4.900.900 |
| 15/8/2019 | 44,55 | 44,75 | +0,56% | 44,55 | 45,49 | 44,82 | 44,55 | 44,75 | 6 | 4.034.400 |
| 14/8/2019 | 44,90 | 44,50 | +0,43% | 44,50 | 45,00 | 44,74 | 44,50 | 45,49 | 10 | 7.159.300 |
| 13/8/2019 | 44,12 | 44,31 | -1,53% | 44,12 | 44,85 | 44,26 | 44,30 | 44,91 | 8 | 7.082.100 |
| 9/8/2019 | 44,89 | 45,00 | +0,22% | 44,89 | 45,20 | 45,08 | 44,85 | 45,77 | 10 | 6.311.700 |
| 8/8/2019 | 44,45 | 44,90 | +0,02% | 44,18 | 44,90 | 44,46 | 44,51 | 44,90 | 9 | 4.446.700 |
| 7/8/2019 | 44,89 | 44,89 | 0,00% | 44,89 | 44,89 | 44,89 | 44,45 | 44,90 | 3 | 1.795.600 |
| 6/8/2019 | 44,60 | 44,89 | +0,65% | 44,60 | 44,89 | 44,65 | 44,89 | 44,90 | 3 | 2.232.900 |
| 5/8/2019 | 45,49 | 44,60 | -0,02% | 44,60 | 45,49 | 44,78 | 44,76 | 45,00 | 4 | 2.239.000 |
| 2/8/2019 | 44,91 | 44,61 | -0,87% | 44,61 | 44,91 | 44,70 | 44,60 | 45,99 | 6 | 3.129.300 |
| 1/8/2019 | 45,00 | 45,00 | +0,20% | 45,00 | 45,90 | 45,22 | 44,91 | 45,89 | 5 | 3.618.200 |
| 31/7/2019 | 44,90 | 44,91 | +0,02% | 44,90 | 44,91 | 44,90 | 44,80 | 46,24 | 3 | 2.245.300 |
| 30/7/2019 | 45,00 | 44,90 | -0,22% | 44,90 | 45,00 | 44,99 | 45,00 | 45,32 | 2 | 5.399.000 |
| 29/7/2019 | 44,88 | 45,00 | -0,22% | 44,88 | 45,00 | 44,94 | 44,80 | 45,00 | 2 | 898.800 |
| 26/7/2019 | 45,10 | 45,10 | 0,00% | 45,10 | 45,10 | 45,10 | 44,88 | 45,00 | 3 | 3.608.000 |
| 25/7/2019 | 46,29 | 45,10 | +0,24% | 44,90 | 46,30 | 45,42 | 45,00 | 46,29 | 16 | 9.085.200 |
| 24/7/2019 | 45,79 | 44,99 | +0,42% | 44,99 | 45,79 | 45,47 | 44,88 | 45,79 | 5 | 2.273.800 |
| 23/7/2019 | 45,70 | 44,80 | -0,11% | 44,80 | 46,00 | 45,53 | 44,81 | 45,80 | 13 | 6.374.600 |
| 22/7/2019 | 45,00 | 44,85 | -1,86% | 44,60 | 45,00 | 44,79 | 44,83 | 45,45 | 4 | 1.791.600 |
| 19/7/2019 | 44,90 | 45,70 | +2,01% | 44,80 | 45,71 | 45,20 | 44,66 | 45,69 | 6 | 3.164.300 |
| 18/7/2019 | 44,80 | 44,80 | 0,00% | 44,80 | 44,80 | 44,80 | 44,90 | 45,57 | 2 | 896.000 |
| 17/7/2019 | 44,95 | 44,80 | +1,82% | 44,80 | 44,95 | 44,87 | 44,80 | 45,60 | 2 | 897.500 |
| 16/7/2019 | 44,01 | 44,00 | -2,37% | 44,00 | 44,01 | 44,00 | 44,50 | 46,00 | 2 | 880.100 |
| 15/7/2019 | 46,00 | 45,07 | -0,95% | 45,07 | 46,00 | 45,53 | 43,81 | 45,50 | 2 | 910.700 |
| 12/7/2019 | 45,25 | 45,50 | +0,55% | 45,25 | 45,50 | 45,28 | 44,80 | 45,50 | 3 | 3.170.000 |
| 11/7/2019 | 45,00 | 45,25 | +0,56% | 45,00 | 46,79 | 45,83 | 45,24 | 46,76 | 7 | 4.583.700 |
| 10/7/2019 | 45,00 | 45,00 | -2,13% | 45,00 | 45,00 | 45,00 | 45,04 | 45,96 | 6 | 3.150.000 |
| 5/7/2019 | 46,01 | 45,98 | -0,04% | 45,98 | 46,01 | 45,99 | 43,20 | 45,96 | 3 | 1.379.900 |
| 4/7/2019 | 44,99 | 46,00 | +3,39% | 44,00 | 46,00 | 44,99 | 44,02 | 88,98 | 7 | 3.149.700 |
| 3/7/2019 | 44,50 | 44,49 | +1,11% | 44,00 | 44,50 | 44,29 | 43,21 | 44,50 | 15 | 7.530.100 |
| 2/7/2019 | 43,94 | 44,00 | +4,39% | 43,90 | 44,00 | 43,97 | 42,60 | 44,00 | 7 | 4.837.200 |
| 1/7/2019 | 42,50 | 42,15 | +0,29% | 42,15 | 42,50 | 42,38 | 42,50 | 43,49 | 5 | 2.543.000 |
| 28/6/2019 | 44,50 | 42,03 | -3,00% | 42,01 | 44,50 | 43,04 | 42,02 | 44,56 | 37 | 20.660.600 |
| 27/6/2019 | 43,20 | 43,33 | +0,56% | 43,20 | 44,48 | 43,74 | 43,31 | 44,50 | 7 | 3.062.200 |
| 26/6/2019 | 44,20 | 43,09 | +0,28% | 43,09 | 44,20 | 43,85 | 42,98 | 43,99 | 9 | 3.947.300 |
| 25/6/2019 | 42,77 | 42,97 | +1,06% | 42,77 | 43,07 | 42,98 | 42,90 | 42,98 | 9 | 4.728.100 |
| 24/6/2019 | 42,00 | 42,52 | +0,52% | 41,91 | 42,52 | 42,18 | 42,43 | 42,77 | 20 | 14.764.100 |
| 21/6/2019 | 41,80 | 42,30 | +1,20% | 41,80 | 42,30 | 42,22 | 42,00 | 42,31 | 6 | 2.956.000 |
| 19/6/2019 | 42,00 | 41,80 | +1,43% | 41,80 | 42,30 | 41,96 | 41,35 | 42,00 | 5 | 2.518.100 |
| 17/6/2019 | 42,10 | 41,21 | -1,81% | 41,21 | 42,10 | 41,49 | 41,21 | 41,96 | 4 | 1.659.800 |
| 14/6/2019 | 42,31 | 41,97 | -0,76% | 41,97 | 42,31 | 42,01 | 41,41 | 42,00 | 7 | 4.201.500 |
| 13/6/2019 | 42,31 | 42,29 | +0,69% | 42,29 | 42,31 | 42,30 | 42,00 | 42,27 | 4 | 2.115.100 |
| 12/6/2019 | 42,10 | 42,00 | -0,10% | 41,01 | 42,10 | 41,70 | 41,20 | 42,00 | 3 | 1.251.100 |
| 11/6/2019 | 41,80 | 42,04 | +0,57% | 41,80 | 42,04 | 41,89 | 41,70 | 42,05 | 5 | 2.094.900 |
| 10/6/2019 | 40,90 | 41,80 | +1,43% | 40,90 | 41,89 | 41,61 | 40,96 | 42,00 | 7 | 2.912.700 |
| 7/6/2019 | 41,20 | 41,21 | +0,51% | 41,20 | 41,22 | 41,21 | 41,20 | 41,80 | 9 | 5.357.300 |
| 6/6/2019 | 40,90 | 41,00 | 0,00% | 40,90 | 41,95 | 41,68 | 41,80 | 42,00 | 9 | 5.418.500 |
| 5/6/2019 | 41,88 | 41,00 | +0,24% | 41,00 | 41,90 | 41,34 | 40,92 | 41,56 | 16 | 7.027.900 |
| 4/6/2019 | 40,40 | 40,90 | +1,26% | 40,40 | 41,00 | 40,76 | 40,90 | 40,91 | 7 | 3.261.200 |
| 3/6/2019 | 40,19 | 40,39 | +0,50% | 40,19 | 40,45 | 40,36 | 40,20 | 40,40 | 11 | 6.457.700 |
| 31/5/2019 | 39,99 | 40,19 | +0,50% | 39,99 | 40,20 | 40,03 | 40,19 | 40,20 | 18 | 10.008.700 |
| 30/5/2019 | 39,99 | 39,99 | 0,00% | 39,99 | 39,99 | 39,99 | 39,46 | 39,99 | 4 | 1.999.500 |
| 29/5/2019 | 39,81 | 39,99 | 0,00% | 39,81 | 39,99 | 39,96 | 39,80 | 39,99 | 5 | 2.397.600 |
| 28/5/2019 | 39,99 | 39,99 | 0,00% | 39,90 | 39,99 | 39,97 | 39,90 | 39,99 | 11 | 5.996.700 |
| 27/5/2019 | 39,81 | 39,99 | -0,03% | 39,81 | 39,99 | 39,98 | 39,81 | 39,99 | 9 | 7.996.200 |
| 24/5/2019 | 39,99 | 40,00 | -0,12% | 39,99 | 40,00 | 39,99 | 39,81 | 39,99 | 5 | 2.399.800 |
| 23/5/2019 | 40,39 | 40,05 | -1,09% | 40,05 | 40,40 | 40,19 | 40,00 | 40,05 | 6 | 2.813.900 |
| 22/5/2019 | 39,90 | 40,49 | +1,48% | 39,90 | 40,49 | 40,13 | 40,00 | 40,45 | 3 | 1.203.900 |
| 21/5/2019 | 40,20 | 39,90 | -0,23% | 39,90 | 40,20 | 39,96 | 39,52 | 39,90 | 11 | 5.195.500 |
| 20/5/2019 | 39,21 | 39,99 | +2,25% | 39,21 | 39,99 | 39,34 | 39,23 | 40,00 | 4 | 2.360.400 |
| 17/5/2019 | 38,80 | 39,11 | -3,29% | 38,80 | 39,93 | 39,00 | 39,10 | 39,99 | 8 | 3.120.700 |
| 16/5/2019 | 39,10 | 40,44 | +3,69% | 39,00 | 40,44 | 39,36 | 38,84 | 40,40 | 5 | 2.755.400 |
| 15/5/2019 | 39,10 | 39,00 | -0,03% | 39,00 | 39,10 | 39,05 | 39,00 | 40,00 | 3 | 1.171.500 |
| 14/5/2019 | 39,30 | 39,01 | -2,96% | 39,00 | 40,50 | 39,33 | 39,00 | 39,02 | 16 | 7.473.000 |
| 13/5/2019 | 40,20 | 40,20 | 0,00% | 40,20 | 40,20 | 40,20 | 38,84 | 39,99 | 1 | 402.000 |
| 10/5/2019 | 40,56 | 40,20 | 0,00% | 40,20 | 40,56 | 40,26 | 38,84 | 41,00 | 7 | 4.429.200 |
| 9/5/2019 | 40,00 | 40,20 | +0,50% | 39,70 | 40,60 | 40,28 | 39,50 | 40,00 | 8 | 3.625.500 |
| 8/5/2019 | 40,00 | 40,00 | +1,01% | 39,50 | 40,00 | 39,83 | 39,50 | 40,00 | 3 | 1.195.000 |
| 7/5/2019 | 40,00 | 39,60 | -1,00% | 39,60 | 40,00 | 39,80 | 39,50 | 40,10 | 2 | 796.000 |
| 6/5/2019 | 39,90 | 40,00 | +0,25% | 39,20 | 40,00 | 39,58 | 39,50 | 40,56 | 5 | 1.979.000 |
| 3/5/2019 | 39,90 | 39,90 | -0,25% | 39,90 | 39,90 | 39,90 | 39,20 | 40,00 | 4 | 1.596.000 |
| 2/5/2019 | 39,90 | 40,00 | +4,17% | 39,90 | 40,00 | 39,98 | 38,80 | 39,90 | 6 | 3.599.000 |
| 30/4/2019 | 38,40 | 38,40 | -0,29% | 38,40 | 38,40 | 38,40 | 38,10 | 39,90 | 1 | 768.000 |
| 29/4/2019 | 38,62 | 38,51 | -3,48% | 38,51 | 38,62 | 38,59 | 38,50 | 38,62 | 8 | 3.473.800 |
| 26/4/2019 | 39,90 | 39,90 | 0,00% | 39,90 | 39,90 | 39,90 | 39,35 | 39,90 | 4 | 1.995.000 |
| 25/4/2019 | 39,36 | 39,90 | -0,05% | 39,36 | 39,90 | 39,43 | 39,36 | 39,90 | 8 | 5.126.300 |
| 24/4/2019 | 39,92 | 39,92 | 0,00% | 39,92 | 39,92 | 39,92 | 39,56 | 40,00 | 6 | 2.395.200 |
| 23/4/2019 | 39,90 | 39,92 | -0,20% | 39,90 | 40,00 | 39,98 | 39,50 | 39,95 | 15 | 23.992.700 |
| 22/4/2019 | 40,00 | 40,00 | +0,25% | 39,99 | 40,00 | 39,99 | 39,90 | 40,00 | 6 | 5.599.900 |
| 18/4/2019 | 40,00 | 39,90 | -0,25% | 39,90 | 40,00 | 39,93 | 39,52 | 39,98 | 13 | 8.786.500 |
| 17/4/2019 | 39,51 | 40,00 | +1,27% | 39,51 | 40,00 | 39,93 | 39,55 | 40,00 | 8 | 7.588.100 |
| 16/4/2019 | 40,00 | 39,50 | -1,25% | 39,50 | 40,00 | 39,91 | 39,50 | 40,00 | 6 | 2.395.000 |
| 15/4/2019 | 40,00 | 40,00 | 0,00% | 39,14 | 40,00 | 39,96 | 39,92 | 40,00 | 10 | 9.191.400 |
| 12/4/2019 | 40,00 | 40,00 | +0,25% | 40,00 | 40,00 | 40,00 | 39,95 | 40,00 | 8 | 4.800.000 |
| 11/4/2019 | 40,00 | 39,90 | -0,25% | 39,90 | 40,00 | 39,98 | 39,90 | 40,00 | 8 | 3.199.000 |
| 10/4/2019 | 40,00 | 40,00 | +0,63% | 39,39 | 40,00 | 39,85 | 39,42 | 40,00 | 6 | 3.188.700 |
| 9/4/2019 | 40,50 | 39,75 | -5,22% | 39,75 | 40,50 | 40,12 | 39,70 | 39,90 | 56 | 30.498.000 |
| 8/4/2019 | 41,99 | 41,94 | -0,10% | 40,00 | 41,99 | 40,72 | 41,34 | 41,95 | 16 | 10.589.500 |
| 5/4/2019 | 41,97 | 41,98 | +1,65% | 41,02 | 41,98 | 41,64 | 41,65 | 41,95 | 8 | 3.748.100 |
| 4/4/2019 | 41,99 | 41,30 | -1,64% | 41,19 | 41,99 | 41,49 | 41,19 | 41,92 | 3 | 1.244.800 |
| 3/4/2019 | 41,99 | 41,99 | +0,02% | 41,99 | 41,99 | 41,99 | 41,98 | 41,99 | 8 | 3.779.100 |
| 2/4/2019 | 41,51 | 41,98 | +1,79% | 41,51 | 41,99 | 41,93 | 41,50 | 41,99 | 14 | 7.128.100 |
| 1/4/2019 | 41,93 | 41,24 | +1,83% | 41,24 | 41,99 | 41,82 | 41,98 | 41,99 | 12 | 5.018.700 |
| 29/3/2019 | 39,50 | 40,50 | +6,58% | 39,50 | 40,50 | 40,01 | 40,50 | 41,89 | 12 | 5.201.500 |
| 28/3/2019 | 39,00 | 38,00 | -2,19% | 38,00 | 40,00 | 38,66 | 37,50 | 38,80 | 45 | 22.424.800 |
| 27/3/2019 | 41,99 | 38,85 | -7,50% | 38,80 | 41,99 | 39,86 | 38,85 | 39,42 | 44 | 24.319.500 |
| 26/3/2019 | 41,90 | 42,00 | +0,24% | 41,10 | 42,00 | 41,69 | 41,30 | 42,00 | 8 | 4.169.700 |
| 25/3/2019 | 41,40 | 41,90 | +0,02% | 41,40 | 41,90 | 41,69 | 41,89 | 41,90 | 5 | 2.084.900 |
| 22/3/2019 | 41,00 | 41,89 | -0,02% | 41,00 | 41,90 | 41,79 | 41,89 | 41,90 | 10 | 4.179.500 |
| 21/3/2019 | 41,30 | 41,90 | +0,12% | 41,30 | 41,90 | 41,75 | 41,20 | 41,90 | 14 | 8.350.000 |
| 20/3/2019 | 41,90 | 41,85 | -0,12% | 41,85 | 41,90 | 41,89 | 41,85 | 41,90 | 10 | 7.540.500 |
| 19/3/2019 | 41,85 | 41,90 | +0,12% | 41,85 | 41,90 | 41,89 | 41,85 | 41,90 | 5 | 2.932.500 |
| 18/3/2019 | 41,90 | 41,85 | -0,12% | 41,80 | 41,90 | 41,88 | 41,36 | 41,90 | 7 | 3.769.500 |
| 15/3/2019 | 41,90 | 41,90 | +0,24% | 41,90 | 41,90 | 41,90 | 41,38 | 41,90 | 16 | 7.542.000 |
| 14/3/2019 | 41,50 | 41,80 | +0,72% | 41,50 | 41,90 | 41,80 | 41,60 | 41,90 | 4 | 2.090.000 |
| 13/3/2019 | 41,85 | 41,50 | -0,95% | 41,50 | 41,90 | 41,66 | 41,00 | 41,50 | 6 | 2.916.500 |
| 12/3/2019 | 41,30 | 41,90 | +1,45% | 41,30 | 41,90 | 41,71 | 41,53 | 41,90 | 11 | 6.674.900 |
| 11/3/2019 | 41,30 | 41,30 | +0,76% | 41,29 | 41,30 | 41,29 | 41,29 | 41,30 | 13 | 11.563.900 |
| 8/3/2019 | 39,99 | 40,99 | +2,50% | 39,99 | 40,99 | 40,42 | 41,00 | 41,30 | 10 | 6.468.500 |
| 7/3/2019 | 39,98 | 39,99 | 0,00% | 39,98 | 39,99 | 39,98 | 39,97 | 39,99 | 14 | 13.995.700 |
| 6/3/2019 | 39,99 | 39,99 | +0,10% | 39,85 | 39,99 | 39,98 | 39,87 | 39,99 | 12 | 8.396.500 |
| 1/3/2019 | 39,99 | 39,95 | 0,00% | 39,95 | 39,99 | 39,98 | 39,95 | 39,99 | 18 | 8.397.300 |
| 28/2/2019 | 39,99 | 39,95 | -0,10% | 39,95 | 39,99 | 39,97 | 39,86 | 39,95 | 11 | 5.596.900 |
| 27/2/2019 | 39,99 | 39,99 | 0,00% | 39,97 | 39,99 | 39,98 | 39,86 | 39,99 | 12 | 4.798.400 |
| 26/2/2019 | 39,99 | 39,99 | +0,10% | 39,85 | 39,99 | 39,94 | 39,90 | 39,99 | 11 | 5.192.200 |
| 25/2/2019 | 39,98 | 39,95 | -0,08% | 39,95 | 39,99 | 39,96 | 39,91 | 39,95 | 15 | 6.793.700 |
| 22/2/2019 | 39,99 | 39,98 | -0,03% | 39,87 | 39,99 | 39,97 | 39,90 | 39,98 | 15 | 9.994.000 |
| 21/2/2019 | 39,99 | 39,99 | +0,10% | 39,94 | 39,99 | 39,98 | 39,90 | 39,99 | 17 | 15.992.900 |
| 20/2/2019 | 39,99 | 39,95 | +0,10% | 39,95 | 39,99 | 39,97 | 39,96 | 39,99 | 22 | 12.792.800 |
| 19/2/2019 | 39,90 | 39,91 | +0,15% | 39,90 | 39,99 | 39,92 | 39,92 | 39,99 | 14 | 9.980.200 |
| 18/2/2019 | 39,90 | 39,85 | -0,13% | 39,85 | 39,99 | 39,92 | 39,86 | 39,90 | 11 | 6.388.500 |
| 15/2/2019 | 39,60 | 39,90 | -0,23% | 39,60 | 39,99 | 39,90 | 39,25 | 39,90 | 7 | 3.591.500 |
| 14/2/2019 | 39,90 | 39,99 | +0,23% | 39,90 | 39,99 | 39,95 | 39,60 | 39,99 | 9 | 3.595.500 |
| 13/2/2019 | 39,90 | 39,90 | -0,23% | 39,90 | 39,90 | 39,90 | 39,80 | 39,90 | 7 | 3.990.000 |
| 12/2/2019 | 39,99 | 39,99 | -0,03% | 39,60 | 39,99 | 39,97 | 39,60 | 39,99 | 13 | 11.992.400 |
| 11/2/2019 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 39,60 | 39,99 | 10 | 4.400.000 |
| 8/2/2019 | 40,00 | 40,00 | 0,00% | 39,70 | 40,00 | 39,94 | 39,60 | 40,00 | 4 | 1.997.000 |
| 7/2/2019 | 40,00 | 40,00 | +1,27% | 40,00 | 40,00 | 40,00 | 39,25 | 40,00 | 4 | 1.600.000 |
| 6/2/2019 | 40,00 | 39,50 | -1,99% | 39,50 | 40,70 | 40,04 | 39,25 | 40,70 | 9 | 5.206.200 |
| 5/2/2019 | 40,70 | 40,30 | -0,98% | 40,00 | 40,70 | 40,40 | 40,00 | 40,50 | 17 | 8.889.800 |
| 4/2/2019 | 40,90 | 40,70 | +1,70% | 40,00 | 41,00 | 40,57 | 40,01 | 40,69 | 13 | 5.274.600 |
| 1/2/2019 | 40,00 | 40,02 | +0,05% | 40,00 | 40,02 | 40,00 | 40,10 | 40,70 | 7 | 3.600.400 |
| 31/1/2019 | 39,70 | 40,00 | +1,91% | 39,70 | 40,00 | 39,97 | 39,85 | 40,00 | 7 | 5.197.000 |
| 30/1/2019 | 39,16 | 39,25 | +0,08% | 39,16 | 39,25 | 39,22 | 39,25 | 40,00 | 13 | 5.884.300 |
| 29/1/2019 | 40,39 | 39,22 | -2,87% | 39,22 | 40,50 | 40,08 | 39,16 | 39,27 | 21 | 12.024.200 |
| 28/1/2019 | 40,50 | 40,38 | +0,95% | 40,00 | 40,50 | 40,36 | 40,30 | 40,39 | 12 | 5.651.600 |
| 24/1/2019 | 40,00 | 40,00 | 0,00% | 39,95 | 40,00 | 39,98 | 39,98 | 40,50 | 16 | 15.195.300 |
| 23/1/2019 | 39,90 | 40,00 | +0,13% | 39,90 | 40,00 | 39,98 | 39,91 | 40,00 | 5 | 1.999.000 |
| 22/1/2019 | 39,80 | 39,95 | +0,38% | 39,75 | 39,95 | 39,91 | 39,85 | 40,50 | 14 | 7.583.600 |
| 21/1/2019 | 39,80 | 39,80 | +0,91% | 39,80 | 39,80 | 39,80 | 39,50 | 39,80 | 14 | 10.348.000 |
| 18/1/2019 | 39,34 | 39,44 | -0,03% | 39,34 | 39,45 | 39,41 | 39,34 | 39,45 | 7 | 2.759.200 |
| 17/1/2019 | 39,45 | 39,45 | 0,00% | 39,45 | 39,45 | 39,45 | 39,05 | 39,45 | 10 | 5.128.500 |
| 16/1/2019 | 39,45 | 39,45 | 0,00% | 39,45 | 39,45 | 39,45 | 38,56 | 39,45 | 6 | 3.945.000 |
| 15/1/2019 | 39,45 | 39,45 | +2,47% | 39,45 | 39,45 | 39,45 | 39,32 | 39,45 | 9 | 8.679.000 |
| 14/1/2019 | 39,00 | 38,50 | -1,28% | 38,22 | 39,41 | 39,11 | 38,50 | 39,45 | 13 | 5.867.000 |
| 11/1/2019 | 39,40 | 39,00 | -1,14% | 39,00 | 39,45 | 39,37 | 38,99 | 39,40 | 9 | 3.937.500 |
| 10/1/2019 | 39,44 | 39,45 | 0,00% | 39,40 | 39,45 | 39,42 | 39,16 | 39,45 | 10 | 7.096.600 |
| 9/1/2019 | 39,20 | 39,45 | +1,15% | 39,20 | 39,45 | 39,26 | 39,20 | 39,40 | 3 | 1.570.500 |
| 8/1/2019 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 38,60 | 39,20 | 4 | 1.950.000 |
| 7/1/2019 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 38,90 | 39,00 | 1 | 1.170.000 |
| 4/1/2019 | 38,80 | 39,00 | +0,52% | 38,80 | 39,00 | 38,81 | 38,50 | 39,00 | 7 | 4.270.000 |
| 3/1/2019 | 38,50 | 38,80 | +1,70% | 38,50 | 38,80 | 38,68 | 38,50 | 38,80 | 10 | 7.351.000 |
| 28/12/2018 | 37,90 | 38,15 | +0,66% | 37,90 | 38,15 | 38,00 | 38,00 | 38,15 | 3 | 1.900.000 |
| 27/12/2018 | 37,90 | 37,90 | 0,00% | 37,90 | 37,90 | 37,90 | 37,81 | 37,90 | 3 | 1.137.000 |
| 26/12/2018 | 37,90 | 37,90 | +0,99% | 37,90 | 37,90 | 37,90 | 37,60 | 37,90 | 4 | 2.274.000 |
| 21/12/2018 | 37,53 | 37,53 | 0,00% | 37,53 | 37,53 | 37,53 | 36,63 | 37,53 | 1 | 1.501.200 |
| 20/12/2018 | 37,50 | 37,53 | -1,34% | 37,45 | 37,54 | 37,49 | 37,46 | 37,53 | 12 | 5.999.100 |
| 19/12/2018 | 38,20 | 38,04 | -1,96% | 38,04 | 38,20 | 38,18 | 37,50 | 39,49 | 2 | 4.200.400 |
| 17/12/2018 | 38,90 | 38,80 | -1,15% | 38,80 | 38,90 | 38,87 | 37,50 | 39,01 | 4 | 1.555.000 |
| 14/12/2018 | 39,25 | 39,25 | +0,64% | 39,25 | 39,25 | 39,25 | 38,90 | 39,43 | 3 | 1.962.500 |
| 13/12/2018 | 39,00 | 39,00 | -1,07% | 39,00 | 39,00 | 39,00 | 38,55 | 39,25 | 1 | 390.000 |
| 12/12/2018 | 39,42 | 39,42 | -0,18% | 39,42 | 39,42 | 39,42 | 38,50 | 39,43 | 1 | 394.200 |
| 11/12/2018 | 39,49 | 39,49 | +1,26% | 39,49 | 39,49 | 39,49 | 39,00 | 39,43 | 1 | 394.900 |
| 10/12/2018 | 39,00 | 39,00 | -1,27% | 39,00 | 39,00 | 39,00 | 38,00 | 39,50 | 3 | 1.950.000 |
| 6/12/2018 | 39,50 | 39,50 | 0,00% | 39,50 | 39,52 | 39,50 | 37,50 | 39,50 | 3 | 1.185.200 |
| 5/12/2018 | 39,50 | 39,50 | 0,00% | 39,50 | 39,50 | 39,50 | 38,00 | 39,50 | 1 | 395.000 |
| 4/12/2018 | 40,10 | 39,50 | +0,79% | 38,62 | 40,10 | 39,53 | 37,50 | 39,50 | 8 | 3.557.900 |
| 3/12/2018 | 39,20 | 39,19 | +0,62% | 39,15 | 39,20 | 39,18 | 38,55 | 40,39 | 7 | 3.918.800 |
| 30/11/2018 | 38,95 | 38,95 | -0,03% | 38,95 | 38,95 | 38,95 | 38,50 | 38,95 | 1 | 389.500 |
| 29/11/2018 | 38,50 | 38,96 | +1,09% | 38,50 | 39,00 | 38,82 | 38,50 | 38,96 | 5 | 5.046.900 |
| 28/11/2018 | 38,54 | 38,54 | +1,42% | 38,54 | 38,54 | 38,54 | 38,00 | 38,54 | 4 | 4.624.800 |
| 27/11/2018 | 39,20 | 38,00 | -1,81% | 38,00 | 39,20 | 38,16 | 38,00 | 39,20 | 9 | 5.724.000 |
| 26/11/2018 | 38,70 | 38,70 | -2,03% | 38,70 | 38,70 | 38,70 | 37,51 | 40,99 | 3 | 1.161.000 |
| 22/11/2018 | 38,50 | 39,50 | +1,80% | 38,50 | 39,50 | 39,09 | 38,00 | 41,00 | 4 | 1.954.900 |
| 21/11/2018 | 37,60 | 38,80 | +3,47% | 36,02 | 38,80 | 37,37 | 37,51 | 40,91 | 6 | 2.990.200 |
| 19/11/2018 | 37,71 | 37,50 | -0,32% | 37,50 | 37,71 | 37,58 | 37,53 | 40,96 | 4 | 1.503.300 |
| 14/11/2018 | 37,62 | 37,62 | 0,00% | 37,62 | 37,62 | 37,62 | 37,62 | 38,00 | 1 | 376.200 |
| 13/11/2018 | 40,50 | 37,62 | -7,11% | 37,62 | 40,50 | 38,71 | 37,61 | 41,00 | 13 | 5.420.300 |
| 12/11/2018 | 40,50 | 40,50 | -0,30% | 40,50 | 40,50 | 40,50 | 38,31 | 40,50 | 3 | 1.215.000 |
| 9/11/2018 | 40,62 | 40,62 | 0,00% | 40,62 | 40,62 | 40,62 | 39,50 | 40,99 | 1 | 406.200 |
| 8/11/2018 | 39,65 | 40,62 | +2,45% | 39,50 | 40,62 | 39,92 | 38,21 | 39,98 | 3 | 1.197.700 |
| 7/11/2018 | 39,65 | 39,65 | +2,99% | 39,65 | 39,65 | 39,65 | 38,01 | 40,35 | 1 | 396.500 |
| 6/11/2018 | 38,50 | 38,50 | +1,32% | 38,50 | 38,50 | 38,50 | 38,00 | 39,95 | 1 | 385.000 |
| 5/11/2018 | 38,00 | 38,00 | +2,54% | 38,00 | 38,00 | 38,00 | 37,80 | 39,65 | 2 | 760.000 |
| 1/11/2018 | 37,06 | 37,06 | 0,00% | 37,06 | 37,06 | 37,06 | 37,06 | 38,00 | 1 | 370.600 |
| 31/10/2018 | 38,89 | 37,06 | +0,11% | 37,06 | 38,89 | 37,97 | 37,05 | 38,89 | 2 | 759.500 |
| 30/10/2018 | 37,00 | 37,02 | +0,05% | 36,83 | 37,02 | 36,95 | 37,01 | 38,99 | 3 | 1.108.500 |
| 26/10/2018 | 37,06 | 37,00 | +1,34% | 37,00 | 37,06 | 37,03 | 37,00 | 38,00 | 5 | 1.851.600 |
| 25/10/2018 | 37,01 | 36,51 | -3,92% | 36,51 | 37,01 | 36,92 | 36,50 | 38,99 | 3 | 2.215.200 |
| 24/10/2018 | 38,00 | 38,00 | -2,56% | 38,00 | 38,00 | 38,00 | 36,50 | 39,89 | 1 | 380.000 |
| 22/10/2018 | 39,00 | 39,00 | -1,27% | 39,00 | 39,00 | 39,00 | 36,00 | 39,83 | 3 | 1.170.000 |
| 19/10/2018 | 39,50 | 39,50 | -0,98% | 39,50 | 39,50 | 39,50 | 39,00 | 39,99 | 1 | 395.000 |
| 18/10/2018 | 41,50 | 39,89 | -3,88% | 39,00 | 41,50 | 39,54 | 39,00 | 39,89 | 12 | 5.536.900 |
| 17/10/2018 | 41,50 | 41,50 | +0,02% | 41,50 | 41,50 | 41,50 | 38,50 | 41,78 | 2 | 830.000 |
| 15/10/2018 | 41,49 | 41,49 | +3,73% | 41,49 | 41,49 | 41,49 | 33,10 | 40,70 | 1 | 414.900 |
| 11/10/2018 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 37,03 | 39,00 | 1 | 400.000 |
| 10/10/2018 | 38,50 | 40,00 | +4,49% | 38,50 | 40,00 | 39,55 | 38,00 | 40,00 | 9 | 3.955.000 |
| 5/10/2018 | 38,28 | 38,28 | +0,74% | 38,28 | 38,28 | 38,28 | 33,00 | 38,81 | 1 | 382.800 |
| 1/10/2018 | 38,00 | 38,00 | -0,03% | 38,00 | 38,00 | 38,00 | 11,20 | 37,99 | 1 | 380.000 |
| 28/9/2018 | 38,01 | 38,01 | -3,65% | 38,01 | 38,01 | 38,01 | 11,20 | 39,73 | 1 | 380.100 |
| 27/9/2018 | 39,33 | 39,45 | -1,94% | 39,00 | 39,45 | 39,19 | 11,20 | 38,75 | 11 | 4.703.900 |
| 26/9/2018 | 40,23 | 40,23 | -2,71% | 40,23 | 40,23 | 40,23 | 39,00 | 42,73 | 2 | 804.600 |
| 25/9/2018 | 41,35 | 41,35 | 0,00% | 41,35 | 41,35 | 41,35 | 39,00 | 43,00 | 1 | 413.500 |
| 24/9/2018 | 42,52 | 41,35 | -4,92% | 41,35 | 42,52 | 41,86 | 40,25 | 42,49 | 6 | 7.535.400 |
| 21/9/2018 | 43,49 | 43,49 | +5,51% | 43,49 | 43,49 | 43,49 | 41,19 | 42,50 | 1 | 434.900 |
| 17/9/2018 | 41,22 | 41,22 | -2,14% | 41,22 | 41,22 | 41,22 | 42,10 | 43,73 | 1 | 412.200 |
| 13/9/2018 | 42,12 | 42,12 | 0,00% | 41,50 | 42,12 | 41,91 | 40,02 | 43,80 | 3 | 1.257.400 |
| 12/9/2018 | 42,26 | 42,12 | -0,31% | 42,12 | 42,26 | 42,24 | 42,12 | 43,90 | 4 | 2.956.800 |
| 11/9/2018 | 42,00 | 42,25 | -2,09% | 42,00 | 42,25 | 42,12 | 41,25 | 43,59 | 4 | 2.527.500 |
| 10/9/2018 | 42,31 | 43,15 | -1,91% | 42,31 | 43,15 | 42,64 | 42,37 | 43,00 | 2 | 2.132.300 |
| 6/9/2018 | 43,99 | 43,99 | -0,02% | 43,99 | 43,99 | 43,99 | 41,50 | 42,50 | 2 | 4.399.000 |
| 5/9/2018 | 44,00 | 44,00 | +7,06% | 44,00 | 44,00 | 44,00 | 41,20 | 43,99 | 3 | 1.320.000 |
| 4/9/2018 | 41,20 | 41,10 | -0,24% | 41,10 | 41,20 | 41,16 | 41,10 | 44,00 | 2 | 1.235.000 |
| 3/9/2018 | 41,00 | 41,20 | -4,19% | 41,00 | 41,95 | 41,57 | 41,10 | 42,99 | 12 | 7.483.600 |
| 31/8/2018 | 40,00 | 43,00 | +6,83% | 40,00 | 43,00 | 40,42 | 41,50 | 43,10 | 3 | 2.830.000 |
| 28/8/2018 | 40,25 | 40,25 | -0,20% | 40,25 | 40,25 | 40,25 | 39,10 | 41,95 | 1 | 402.500 |
| 27/8/2018 | 40,30 | 40,33 | -3,88% | 40,28 | 41,95 | 40,44 | 40,25 | 42,00 | 13 | 15.771.900 |
| 22/8/2018 | 39,52 | 41,96 | +4,38% | 39,52 | 41,96 | 39,71 | 36,00 | 42,00 | 5 | 7.546.700 |
| 20/8/2018 | 40,99 | 40,20 | -1,93% | 40,20 | 40,99 | 40,72 | 40,20 | 41,96 | 3 | 2.443.600 |
| 17/8/2018 | 39,11 | 40,99 | +1,97% | 39,10 | 40,99 | 39,57 | 37,00 | 41,00 | 3 | 1.583.000 |
| 16/8/2018 | 40,10 | 40,20 | +1,08% | 40,10 | 40,20 | 40,15 | 37,00 | 41,75 | 2 | 803.000 |
| 15/8/2018 | 39,89 | 39,77 | -1,80% | 39,23 | 39,89 | 39,59 | 38,38 | 40,00 | 10 | 10.690.500 |
| 13/8/2018 | 40,00 | 40,50 | +1,25% | 39,10 | 40,50 | 40,04 | 39,01 | 42,00 | 4 | 5.606.000 |
| 10/8/2018 | 38,51 | 40,00 | +1,91% | 38,51 | 40,00 | 39,44 | 38,50 | 40,50 | 4 | 1.577.600 |
| 9/8/2018 | 38,50 | 39,25 | +0,64% | 38,00 | 39,25 | 38,96 | 37,00 | 40,00 | 3 | 2.727.500 |
| 3/8/2018 | 39,00 | 39,00 | -1,27% | 39,00 | 39,00 | 39,00 | 38,50 | 41,00 | 1 | 390.000 |
| 2/8/2018 | 39,50 | 39,50 | 0,00% | 39,50 | 39,50 | 39,50 | 38,00 | 41,00 | 1 | 395.000 |
| 1/8/2018 | 40,00 | 39,50 | -1,86% | 38,02 | 40,00 | 38,84 | 36,01 | 44,00 | 8 | 3.495.800 |
| 25/7/2018 | 40,25 | 40,25 | 0,00% | 40,25 | 40,25 | 40,25 | 36,01 | 40,25 | 1 | 402.500 |
| 23/7/2018 | 40,00 | 40,25 | +1,00% | 40,00 | 40,25 | 40,10 | 36,00 | 40,25 | 2 | 2.005.000 |
| 18/7/2018 | 39,25 | 39,85 | +0,89% | 39,25 | 39,85 | 39,41 | 34,25 | 40,00 | 3 | 2.759.000 |
| 16/7/2018 | 39,50 | 39,50 | +1,28% | 39,50 | 39,50 | 39,50 | 34,25 | 39,25 | 1 | 395.000 |
| 13/7/2018 | 39,00 | 39,00 | +4,00% | 39,00 | 39,00 | 39,00 | 34,25 | 39,50 | 1 | 390.000 |
| 10/7/2018 | 37,50 | 37,50 | 0,00% | 37,50 | 37,50 | 37,50 | 34,25 | 38,60 | 1 | 375.000 |
| 5/7/2018 | 37,50 | 37,50 | +1,35% | 37,50 | 37,50 | 37,50 | 36,00 | 37,50 | 1 | 375.000 |
| 4/7/2018 | 37,00 | 37,00 | +1,40% | 37,00 | 37,00 | 37,00 | 36,01 | 37,50 | 2 | 4.070.000 |
| 3/7/2018 | 36,00 | 36,49 | -1,38% | 35,81 | 36,49 | 36,10 | 33,18 | 0,00 | 3 | 1.083.000 |
| 29/6/2018 | 37,00 | 37,00 | +1,37% | 37,00 | 37,00 | 37,00 | 34,00 | 37,00 | 1 | 370.000 |
| 28/6/2018 | 36,00 | 36,50 | +1,39% | 36,00 | 36,50 | 36,31 | 33,50 | 37,00 | 4 | 8.715.000 |
| 22/6/2018 | 35,20 | 36,00 | 0,00% | 35,20 | 36,00 | 35,86 | 34,25 | 36,25 | 2 | 2.152.000 |
| 21/6/2018 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 34,00 | 35,90 | 1 | 360.000 |
| 19/6/2018 | 36,00 | 36,00 | -0,69% | 36,00 | 36,00 | 36,00 | 0,00 | 36,00 | 2 | 1.440.000 |
| 18/6/2018 | 36,24 | 36,25 | +0,97% | 36,24 | 36,25 | 36,24 | 33,01 | 35,95 | 2 | 1.087.400 |
| 14/6/2018 | 35,90 | 35,90 | 0,00% | 35,90 | 35,90 | 35,90 | 34,01 | 35,90 | 1 | 359.000 |
| 13/6/2018 | 35,90 | 35,90 | -0,28% | 35,50 | 35,90 | 35,86 | 34,00 | 35,89 | 4 | 4.663.000 |
| 7/6/2018 | 35,00 | 36,00 | 0,00% | 35,00 | 36,00 | 35,50 | 33,00 | 36,00 | 2 | 710.000 |
| 5/6/2018 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,50 | 36,50 | 6 | 5.760.000 |
| 4/6/2018 | 36,00 | 36,00 | +2,86% | 36,00 | 36,00 | 36,00 | 35,00 | 36,74 | 2 | 720.000 |
| 1/6/2018 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 34,00 | 35,00 | 4 | 2.450.000 |
| 30/5/2018 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 33,00 | 35,00 | 2 | 700.000 |
| 29/5/2018 | 35,00 | 35,00 | -0,17% | 35,00 | 35,00 | 35,00 | 30,00 | 35,00 | 8 | 4.550.000 |
| 28/5/2018 | 35,56 | 35,06 | -5,04% | 35,05 | 35,56 | 35,47 | 30,00 | 35,93 | 11 | 10.641.000 |
| 25/5/2018 | 35,85 | 36,92 | 0,00% | 35,85 | 36,92 | 36,28 | 35,50 | 37,00 | 5 | 1.814.300 |
| 24/5/2018 | 36,92 | 36,92 | +4,00% | 36,92 | 36,92 | 36,92 | 35,60 | 36,93 | 1 | 369.200 |
| 23/5/2018 | 36,00 | 35,50 | -1,39% | 35,50 | 36,00 | 35,54 | 35,50 | 37,00 | 3 | 3.910.100 |
| 22/5/2018 | 35,22 | 36,00 | +0,31% | 35,05 | 36,00 | 35,58 | 35,50 | 37,00 | 5 | 2.490.700 |
| 21/5/2018 | 35,01 | 35,89 | +2,54% | 35,01 | 36,00 | 35,76 | 35,10 | 35,90 | 5 | 2.146.000 |
| 18/5/2018 | 36,10 | 35,00 | -5,28% | 35,00 | 36,99 | 35,25 | 34,53 | 38,20 | 16 | 10.577.000 |
| 17/5/2018 | 37,44 | 36,95 | -3,40% | 36,95 | 37,44 | 37,26 | 36,55 | 38,00 | 12 | 9.689.100 |
| 16/5/2018 | 37,41 | 38,25 | +2,25% | 37,41 | 38,25 | 37,68 | 38,05 | 39,00 | 9 | 4.522.600 |
| 15/5/2018 | 37,50 | 37,41 | 0,00% | 37,41 | 37,50 | 37,44 | 36,50 | 37,41 | 3 | 2.621.400 |
| 14/5/2018 | 38,80 | 37,41 | -1,55% | 37,41 | 38,80 | 37,85 | 35,60 | 38,50 | 6 | 2.649.800 |
| 11/5/2018 | 37,10 | 38,00 | +2,43% | 37,10 | 38,00 | 37,70 | 37,28 | 38,25 | 4 | 1.885.200 |
| 10/5/2018 | 38,14 | 37,10 | -4,38% | 35,60 | 38,14 | 36,83 | 37,10 | 38,60 | 41 | 34.628.300 |
| 8/5/2018 | 39,21 | 38,80 | +0,78% | 38,80 | 39,38 | 39,18 | 37,20 | 39,10 | 15 | 28.602.200 |
| 7/5/2018 | 40,39 | 38,50 | -10,05% | 38,50 | 40,39 | 38,72 | 38,50 | 40,00 | 19 | 28.267.700 |
| 4/5/2018 | 42,80 | 42,80 | -2,73% | 42,80 | 44,10 | 43,07 | 40,81 | 42,50 | 5 | 2.153.500 |
| 2/5/2018 | 43,86 | 44,00 | +0,09% | 43,86 | 44,00 | 43,93 | 41,91 | 44,79 | 2 | 878.600 |
| 26/4/2018 | 41,82 | 43,96 | +2,09% | 41,82 | 43,99 | 43,18 | 41,81 | 43,97 | 4 | 1.727.200 |
| 24/4/2018 | 43,06 | 43,06 | 0,00% | 43,06 | 43,06 | 43,06 | 40,82 | 44,00 | 1 | 430.600 |
| 23/4/2018 | 42,40 | 43,06 | +1,56% | 42,40 | 43,06 | 42,76 | 40,82 | 43,50 | 4 | 8.981.200 |
| 20/4/2018 | 42,40 | 42,40 | +0,47% | 42,40 | 42,40 | 42,40 | 41,13 | 42,80 | 1 | 424.000 |
| 19/4/2018 | 41,01 | 42,20 | +0,96% | 41,00 | 42,20 | 41,40 | 41,03 | 42,40 | 3 | 1.242.100 |
| 16/4/2018 | 40,58 | 41,80 | -0,48% | 40,58 | 41,80 | 41,19 | 40,72 | 43,00 | 2 | 823.800 |
| 13/4/2018 | 42,00 | 42,00 | 0,00% | 42,00 | 42,00 | 42,00 | 40,50 | 42,00 | 1 | 840.000 |
| 6/4/2018 | 42,00 | 42,00 | +1,20% | 42,00 | 42,00 | 42,00 | 40,40 | 42,00 | 1 | 420.000 |
| 5/4/2018 | 41,00 | 41,50 | 0,00% | 41,00 | 41,50 | 41,25 | 40,31 | 42,00 | 2 | 825.000 |
| 4/4/2018 | 41,49 | 41,50 | +1,24% | 41,49 | 41,50 | 41,49 | 40,31 | 41,49 | 3 | 1.244.900 |
| 2/4/2018 | 41,00 | 40,99 | -1,23% | 40,50 | 41,00 | 40,64 | 40,16 | 40,80 | 4 | 2.845.000 |
| 29/3/2018 | 41,25 | 41,50 | +2,44% | 41,25 | 41,50 | 41,37 | 41,00 | 41,75 | 2 | 827.500 |
| 28/3/2018 | 40,22 | 40,51 | -2,15% | 40,10 | 41,31 | 40,56 | 40,51 | 41,25 | 11 | 8.113.000 |
| 26/3/2018 | 41,40 | 41,40 | 0,00% | 41,40 | 41,40 | 41,40 | 40,40 | 41,03 | 1 | 414.000 |
| 22/3/2018 | 41,40 | 41,40 | +1,47% | 41,40 | 41,40 | 41,40 | 40,11 | 41,50 | 1 | 414.000 |
| 21/3/2018 | 40,80 | 40,80 | +1,27% | 40,80 | 40,80 | 40,80 | 40,00 | 40,80 | 2 | 816.000 |
| 20/3/2018 | 40,29 | 40,29 | +2,91% | 40,29 | 40,29 | 40,29 | 39,15 | 40,80 | 1 | 402.900 |
| 19/3/2018 | 40,79 | 39,15 | -2,15% | 39,15 | 40,79 | 39,95 | 30,00 | 40,45 | 30 | 25.970.500 |
| 16/3/2018 | 40,16 | 40,01 | -0,42% | 40,00 | 40,74 | 40,16 | 40,00 | 40,89 | 8 | 3.213.100 |
| 15/3/2018 | 40,52 | 40,18 | -2,00% | 40,18 | 40,52 | 40,42 | 40,17 | 41,36 | 4 | 1.617.100 |
| 14/3/2018 | 41,00 | 41,00 | +1,33% | 41,00 | 41,00 | 41,00 | 40,50 | 41,40 | 2 | 820.000 |
| 13/3/2018 | 40,46 | 40,46 | +0,12% | 40,46 | 40,46 | 40,46 | 40,45 | 41,22 | 1 | 404.600 |
| 12/3/2018 | 41,44 | 40,41 | +0,12% | 40,41 | 41,44 | 41,11 | 40,41 | 41,40 | 4 | 1.644.500 |
| 9/3/2018 | 42,00 | 40,36 | -1,54% | 40,36 | 42,00 | 41,14 | 40,35 | 40,50 | 12 | 4.937.400 |
| 8/3/2018 | 41,01 | 40,99 | -2,40% | 40,99 | 41,01 | 41,00 | 40,40 | 41,50 | 2 | 820.000 |
| 7/3/2018 | 41,20 | 42,00 | +2,09% | 41,20 | 42,00 | 41,65 | 40,75 | 42,30 | 5 | 2.915.800 |
| 6/3/2018 | 41,14 | 41,14 | -0,02% | 41,14 | 41,14 | 41,14 | 40,60 | 41,99 | 2 | 822.800 |
| 5/3/2018 | 40,26 | 41,15 | 0,00% | 40,26 | 41,18 | 40,94 | 40,35 | 41,14 | 5 | 2.456.800 |
| 2/3/2018 | 41,19 | 41,15 | -0,48% | 41,15 | 41,19 | 41,17 | 40,25 | 41,15 | 2 | 823.400 |
| 1/3/2018 | 40,16 | 41,35 | +2,86% | 40,15 | 41,35 | 40,35 | 40,17 | 41,24 | 4 | 2.421.100 |
| 28/2/2018 | 41,49 | 40,20 | -1,64% | 40,20 | 41,50 | 40,69 | 40,15 | 40,25 | 8 | 3.255.400 |
| 27/2/2018 | 39,80 | 40,87 | +2,56% | 39,80 | 40,87 | 40,50 | 40,15 | 41,50 | 3 | 2.430.400 |
| 26/2/2018 | 40,80 | 39,85 | +0,20% | 39,85 | 41,49 | 40,47 | 39,80 | 41,50 | 14 | 6.071.600 |
| 23/2/2018 | 39,75 | 39,77 | +0,05% | 39,75 | 40,85 | 39,88 | 39,77 | 40,80 | 9 | 3.988.600 |
| 22/2/2018 | 39,76 | 39,75 | +1,25% | 39,75 | 39,76 | 39,75 | 39,75 | 41,50 | 2 | 795.100 |
| 20/2/2018 | 39,01 | 39,26 | -1,11% | 39,00 | 39,26 | 39,08 | 39,25 | 40,00 | 7 | 2.735.800 |
| 19/2/2018 | 40,36 | 39,70 | -1,61% | 39,70 | 40,36 | 40,07 | 39,34 | 40,98 | 6 | 2.404.200 |
| 16/2/2018 | 42,67 | 40,35 | -3,91% | 40,35 | 42,67 | 41,07 | 40,00 | 41,49 | 5 | 2.053.700 |
| 15/2/2018 | 42,00 | 41,99 | -0,02% | 41,30 | 42,49 | 42,17 | 39,00 | 42,50 | 5 | 2.952.500 |
| 14/2/2018 | 41,49 | 42,00 | +2,41% | 41,49 | 42,00 | 41,61 | 39,00 | 42,49 | 5 | 3.329.200 |
| 9/2/2018 | 41,05 | 41,01 | 0,00% | 41,01 | 41,05 | 41,04 | 39,00 | 41,30 | 3 | 2.462.600 |
| 8/2/2018 | 41,03 | 41,01 | 0,00% | 41,01 | 41,04 | 41,02 | 39,00 | 41,35 | 7 | 8.205.900 |
| 7/2/2018 | 41,01 | 41,01 | +0,61% | 41,00 | 41,01 | 41,00 | 40,76 | 41,49 | 3 | 3.280.700 |
| 6/2/2018 | 40,76 | 40,76 | -0,59% | 40,76 | 40,76 | 40,76 | 39,80 | 40,76 | 2 | 815.200 |
| 5/2/2018 | 41,39 | 41,00 | -0,97% | 41,00 | 41,49 | 41,27 | 39,00 | 40,99 | 5 | 2.063.700 |
| 2/2/2018 | 40,30 | 41,40 | -0,24% | 40,30 | 41,40 | 40,62 | 40,05 | 41,49 | 6 | 3.655.900 |
| 31/1/2018 | 40,89 | 41,50 | +1,24% | 40,89 | 41,50 | 40,99 | 40,39 | 41,50 | 5 | 2.459.800 |
| 30/1/2018 | 40,99 | 40,99 | -0,05% | 40,99 | 40,99 | 40,99 | 40,22 | 40,89 | 2 | 819.800 |
| 29/1/2018 | 40,31 | 41,01 | -1,18% | 40,30 | 41,01 | 40,63 | 40,50 | 40,99 | 7 | 2.844.200 |
| 26/1/2018 | 41,50 | 41,50 | +1,22% | 39,21 | 41,95 | 40,46 | 40,22 | 41,99 | 18 | 8.496.900 |
| 24/1/2018 | 40,10 | 41,00 | +2,50% | 40,10 | 41,00 | 40,66 | 40,10 | 41,50 | 3 | 1.220.000 |
| 23/1/2018 | 39,89 | 40,00 | 0,00% | 39,89 | 40,00 | 39,91 | 39,20 | 40,20 | 2 | 1.596.700 |
| 22/1/2018 | 39,50 | 40,00 | +1,27% | 39,50 | 40,00 | 39,54 | 39,52 | 39,89 | 4 | 4.745.000 |
| 19/1/2018 | 39,50 | 39,50 | -1,23% | 39,00 | 39,50 | 39,37 | 39,31 | 39,50 | 8 | 7.087.000 |
| 18/1/2018 | 40,00 | 39,99 | -0,03% | 39,30 | 40,00 | 39,82 | 39,30 | 39,99 | 3 | 1.592.900 |
| 17/1/2018 | 39,07 | 40,00 | 0,00% | 39,07 | 40,00 | 39,69 | 39,51 | 39,89 | 2 | 1.190.700 |
| 16/1/2018 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 39,00 | 40,95 | 1 | 1.600.000 |
| 15/1/2018 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 40,00 | 40,95 | 3 | 5.200.000 |
| 12/1/2018 | 39,99 | 40,00 | 0,00% | 39,99 | 40,00 | 39,99 | 39,10 | 40,00 | 2 | 799.900 |
| 11/1/2018 | 40,00 | 40,00 | +0,03% | 40,00 | 40,00 | 40,00 | 38,93 | 39,99 | 1 | 400.000 |
| 10/1/2018 | 40,02 | 39,99 | -1,01% | 39,99 | 40,02 | 40,00 | 39,70 | 40,00 | 3 | 2.400.500 |
| 9/1/2018 | 40,90 | 40,40 | -1,34% | 40,40 | 40,90 | 40,48 | 40,02 | 40,75 | 2 | 2.429.000 |
| 8/1/2018 | 40,21 | 40,95 | -1,09% | 39,50 | 40,95 | 39,73 | 39,50 | 40,95 | 11 | 9.535.300 |
| 5/1/2018 | 41,40 | 41,40 | +1,35% | 41,40 | 41,40 | 41,40 | 40,00 | 41,40 | 2 | 1.242.000 |
| 4/1/2018 | 41,00 | 40,85 | -0,37% | 39,75 | 41,00 | 40,23 | 40,06 | 41,75 | 7 | 2.816.600 |
| 3/1/2018 | 41,00 | 41,00 | +1,28% | 41,00 | 41,00 | 41,00 | 40,51 | 43,00 | 1 | 1.230.000 |
| 2/1/2018 | 39,76 | 40,48 | +1,84% | 39,75 | 40,50 | 40,23 | 39,80 | 42,98 | 5 | 2.414.300 |
| 28/12/2017 | 40,99 | 39,75 | -1,24% | 39,55 | 41,00 | 40,20 | 39,50 | 39,75 | 15 | 6.432.400 |
| 27/12/2017 | 41,00 | 40,25 | +0,63% | 40,25 | 41,65 | 40,61 | 40,00 | 41,49 | 8 | 3.249.200 |
| 26/12/2017 | 40,00 | 40,00 | -1,23% | 40,00 | 40,00 | 40,00 | 38,00 | 41,50 | 1 | 800.000 |
| 22/12/2017 | 39,91 | 40,50 | -1,22% | 39,84 | 40,50 | 40,18 | 38,76 | 41,00 | 6 | 2.411.300 |
| 21/12/2017 | 41,00 | 41,00 | +1,36% | 41,00 | 41,00 | 41,00 | 40,00 | 40,99 | 1 | 410.000 |
| 20/12/2017 | 39,90 | 40,45 | -0,12% | 39,90 | 40,49 | 40,21 | 38,00 | 40,49 | 4 | 1.608.400 |
| 19/12/2017 | 40,50 | 40,50 | -0,07% | 40,50 | 40,50 | 40,50 | 40,05 | 40,50 | 1 | 810.000 |
| 18/12/2017 | 40,01 | 40,53 | -1,15% | 39,74 | 40,53 | 39,98 | 39,50 | 41,00 | 13 | 5.197.800 |
| 15/12/2017 | 41,00 | 41,00 | +1,23% | 41,00 | 41,00 | 41,00 | 39,80 | 40,93 | 1 | 410.000 |
| 13/12/2017 | 39,30 | 40,50 | +0,02% | 39,30 | 40,50 | 39,90 | 38,40 | 40,50 | 2 | 798.000 |
| 6/12/2017 | 40,81 | 40,49 | -3,02% | 40,49 | 40,81 | 40,65 | 39,00 | 40,50 | 7 | 2.845.500 |
| 5/12/2017 | 41,74 | 41,75 | +0,02% | 41,74 | 41,75 | 41,74 | 40,80 | 41,75 | 3 | 2.087.400 |
| 4/12/2017 | 40,60 | 41,74 | -0,14% | 40,60 | 41,74 | 41,17 | 40,55 | 41,75 | 2 | 823.400 |
| 30/11/2017 | 41,20 | 41,80 | +0,72% | 41,20 | 41,80 | 41,48 | 39,10 | 41,90 | 3 | 1.659.500 |
| 29/11/2017 | 41,50 | 41,50 | 0,00% | 41,50 | 41,50 | 41,50 | 40,50 | 41,50 | 1 | 415.000 |
| 28/11/2017 | 41,50 | 41,50 | +0,70% | 41,50 | 41,50 | 41,50 | 41,00 | 41,75 | 1 | 415.000 |
| 27/11/2017 | 41,20 | 41,21 | +0,49% | 41,20 | 41,21 | 41,20 | 40,51 | 41,80 | 2 | 1.236.100 |
| 24/11/2017 | 41,01 | 41,01 | -2,33% | 41,01 | 41,01 | 41,01 | 40,50 | 41,80 | 1 | 410.100 |
| 23/11/2017 | 41,00 | 41,99 | 0,00% | 41,00 | 41,99 | 41,39 | 40,70 | 41,89 | 5 | 2.069.800 |
| 22/11/2017 | 41,98 | 41,99 | +1,18% | 41,98 | 41,99 | 41,98 | 41,21 | 41,99 | 2 | 1.259.500 |
| 21/11/2017 | 41,39 | 41,50 | +1,22% | 40,20 | 41,50 | 40,70 | 41,30 | 41,99 | 15 | 6.105.700 |
| 17/11/2017 | 42,90 | 41,00 | -4,43% | 41,00 | 42,97 | 41,89 | 39,56 | 41,00 | 7 | 2.932.700 |
| 16/11/2017 | 42,99 | 42,90 | -0,16% | 42,80 | 42,99 | 42,91 | 42,90 | 42,99 | 5 | 5.149.700 |
| 14/11/2017 | 42,97 | 42,97 | +2,31% | 42,97 | 42,97 | 42,97 | 39,00 | 42,99 | 1 | 429.700 |
| 13/11/2017 | 41,14 | 42,00 | -2,89% | 41,12 | 43,00 | 42,13 | 39,00 | 42,00 | 15 | 7.584.400 |
| 10/11/2017 | 43,25 | 43,25 | -1,37% | 43,25 | 43,25 | 43,25 | 40,09 | 43,40 | 2 | 865.000 |
| 8/11/2017 | 42,80 | 43,85 | -0,32% | 41,71 | 43,89 | 42,93 | 43,00 | 43,90 | 15 | 6.439.700 |
| 7/11/2017 | 42,80 | 43,99 | -0,02% | 42,80 | 43,99 | 43,39 | 40,00 | 44,00 | 2 | 867.900 |
| 1/11/2017 | 43,00 | 44,00 | -0,56% | 42,00 | 44,00 | 42,46 | 37,00 | 44,00 | 6 | 4.670.700 |
| 31/10/2017 | 44,00 | 44,25 | +1,26% | 43,10 | 44,25 | 43,69 | 42,70 | 44,49 | 5 | 2.184.500 |
| 30/10/2017 | 44,01 | 43,70 | -2,46% | 43,70 | 44,01 | 43,93 | 42,00 | 44,00 | 4 | 3.075.100 |
| 25/10/2017 | 44,27 | 44,80 | +1,13% | 44,27 | 44,80 | 44,44 | 44,00 | 44,80 | 2 | 1.333.400 |
| 24/10/2017 | 44,30 | 44,30 | +0,23% | 44,30 | 44,70 | 44,40 | 42,20 | 44,70 | 6 | 3.552.100 |
| 23/10/2017 | 43,00 | 44,20 | -0,09% | 43,00 | 44,20 | 43,60 | 43,00 | 44,50 | 2 | 872.000 |
| 20/10/2017 | 44,62 | 44,24 | -0,14% | 43,70 | 44,70 | 44,30 | 42,20 | 44,25 | 12 | 5.759.400 |
| 19/10/2017 | 44,00 | 44,30 | +0,66% | 43,50 | 44,30 | 43,98 | 43,17 | 44,30 | 6 | 2.639.000 |
| 18/10/2017 | 43,99 | 44,01 | +1,99% | 43,00 | 44,30 | 43,65 | 43,50 | 44,29 | 15 | 15.714.600 |
| 17/10/2017 | 43,20 | 43,15 | +2,74% | 41,70 | 43,20 | 42,05 | 43,00 | 43,98 | 14 | 18.084.500 |
| 16/10/2017 | 44,01 | 42,00 | -6,67% | 42,00 | 44,50 | 43,33 | 40,07 | 45,00 | 24 | 16.466.000 |
| 13/10/2017 | 45,00 | 45,00 | 0,00% | 44,02 | 45,00 | 44,80 | 44,00 | 45,50 | 13 | 8.960.300 |
| 11/10/2017 | 45,00 | 45,00 | 0,00% | 45,00 | 45,50 | 45,04 | 44,02 | 45,00 | 5 | 4.955.000 |
| 10/10/2017 | 45,00 | 45,00 | +0,25% | 45,00 | 45,00 | 45,00 | 44,50 | 45,50 | 9 | 11.700.000 |
| 9/10/2017 | 43,90 | 44,89 | +3,91% | 43,90 | 44,99 | 44,72 | 43,50 | 44,89 | 10 | 8.945.700 |
| 6/10/2017 | 42,01 | 43,20 | +1,89% | 42,00 | 43,20 | 42,17 | 40,07 | 44,10 | 4 | 2.952.100 |
| 5/10/2017 | 43,00 | 42,40 | -1,40% | 42,40 | 43,98 | 42,71 | 42,36 | 44,80 | 7 | 2.989.800 |
| 2/10/2017 | 43,30 | 43,00 | -3,35% | 43,00 | 43,30 | 43,15 | 40,07 | 43,95 | 2 | 863.000 |
| 29/9/2017 | 44,01 | 44,49 | -1,11% | 44,00 | 44,99 | 44,37 | 44,00 | 44,50 | 6 | 3.549.600 |
| 28/9/2017 | 43,00 | 44,99 | +4,63% | 43,00 | 45,00 | 44,29 | 43,01 | 45,00 | 9 | 5.758.600 |
| 27/9/2017 | 43,99 | 43,00 | +0,02% | 43,00 | 44,00 | 43,33 | 41,53 | 45,00 | 9 | 3.899.800 |
| 26/9/2017 | 42,99 | 42,99 | +4,22% | 42,99 | 42,99 | 42,99 | 42,00 | 44,00 | 1 | 429.900 |
| 25/9/2017 | 42,75 | 41,25 | -6,21% | 41,25 | 44,00 | 42,36 | 40,20 | 41,50 | 15 | 7.625.400 |
| 22/9/2017 | 43,97 | 43,98 | -0,05% | 42,50 | 43,98 | 43,13 | 40,55 | 45,26 | 8 | 12.941.400 |
| 21/9/2017 | 44,00 | 44,00 | +2,33% | 44,00 | 44,00 | 44,00 | 39,90 | 43,60 | 1 | 440.000 |
| 20/9/2017 | 42,48 | 43,00 | +1,22% | 42,48 | 43,00 | 42,68 | 40,40 | 44,00 | 3 | 2.134.400 |
| 19/9/2017 | 42,48 | 42,48 | +1,14% | 42,48 | 42,48 | 42,48 | 40,11 | 42,48 | 1 | 424.800 |
| 18/9/2017 | 42,47 | 42,00 | +0,26% | 42,00 | 42,47 | 42,15 | 40,17 | 42,00 | 3 | 1.264.700 |
| 15/9/2017 | 41,00 | 41,89 | +3,20% | 40,00 | 41,89 | 40,58 | 40,10 | 41,89 | 14 | 8.929.700 |
| 14/9/2017 | 39,58 | 40,59 | +2,73% | 39,56 | 40,60 | 39,72 | 39,05 | 40,59 | 6 | 7.149.600 |
| 13/9/2017 | 40,00 | 39,51 | -1,23% | 39,25 | 40,60 | 39,93 | 39,50 | 40,60 | 18 | 7.188.100 |
| 11/9/2017 | 40,00 | 40,00 | +2,17% | 40,00 | 40,00 | 40,00 | 39,25 | 40,00 | 1 | 400.000 |
| 8/9/2017 | 39,50 | 39,15 | +0,23% | 39,15 | 40,05 | 39,47 | 39,15 | 40,05 | 9 | 4.342.000 |
| 6/9/2017 | 39,06 | 39,06 | +0,13% | 39,06 | 39,06 | 39,06 | 39,05 | 40,00 | 1 | 390.600 |
| 5/9/2017 | 39,27 | 39,01 | -0,28% | 39,01 | 39,40 | 39,12 | 39,01 | 39,55 | 10 | 6.651.600 |
| 4/9/2017 | 40,59 | 39,12 | -7,93% | 39,12 | 40,59 | 39,59 | 39,10 | 41,00 | 25 | 14.254.200 |
| 31/8/2017 | 41,50 | 42,49 | +2,39% | 41,50 | 42,50 | 42,16 | 39,50 | 42,50 | 5 | 2.529.700 |
| 30/8/2017 | 39,90 | 41,50 | +4,01% | 39,00 | 41,50 | 39,90 | 39,99 | 41,50 | 7 | 7.582.100 |
| 29/8/2017 | 39,50 | 39,90 | +1,01% | 39,00 | 39,90 | 39,09 | 39,00 | 39,90 | 7 | 10.164.500 |
| 28/8/2017 | 40,01 | 39,50 | +1,28% | 39,50 | 40,01 | 39,92 | 39,32 | 41,50 | 3 | 2.395.500 |
| 25/8/2017 | 39,11 | 39,00 | -4,90% | 39,00 | 41,50 | 39,07 | 38,95 | 39,00 | 16 | 14.850.100 |
| 24/8/2017 | 41,50 | 41,01 | +0,02% | 41,01 | 41,50 | 41,27 | 41,01 | 41,80 | 4 | 1.651.100 |
| 23/8/2017 | 40,40 | 41,00 | +1,49% | 38,76 | 41,00 | 39,55 | 39,00 | 41,98 | 12 | 10.284.600 |
| 22/8/2017 | 40,00 | 40,40 | +2,15% | 39,00 | 40,40 | 39,36 | 39,00 | 40,49 | 5 | 5.904.000 |
| 21/8/2017 | 39,50 | 39,55 | +0,13% | 39,50 | 39,55 | 39,51 | 39,00 | 40,00 | 3 | 1.580.500 |
| 18/8/2017 | 37,51 | 39,50 | +6,76% | 37,51 | 39,50 | 38,81 | 39,00 | 39,99 | 15 | 8.150.100 |
| 17/8/2017 | 37,00 | 37,00 | +2,78% | 37,00 | 37,00 | 37,00 | 36,00 | 38,20 | 1 | 370.000 |
| 16/8/2017 | 36,00 | 36,00 | +1,12% | 36,00 | 36,00 | 36,00 | 36,00 | 36,50 | 1 | 360.000 |
| 14/8/2017 | 35,00 | 35,60 | +0,56% | 35,00 | 35,60 | 35,34 | 34,06 | 38,85 | 4 | 1.767.000 |
| 11/8/2017 | 35,40 | 35,40 | +5,67% | 35,40 | 35,40 | 35,40 | 34,05 | 35,00 | 1 | 3.186.000 |
| 10/8/2017 | 33,50 | 33,50 | 0,00% | 33,50 | 33,50 | 33,50 | 33,10 | 34,90 | 1 | 335.000 |
| 9/8/2017 | 34,05 | 33,50 | -1,47% | 33,50 | 34,05 | 33,90 | 32,02 | 34,50 | 3 | 1.356.000 |
| 4/8/2017 | 34,00 | 34,00 | -3,41% | 34,00 | 34,00 | 34,00 | 34,01 | 35,20 | 1 | 340.000 |
| 3/8/2017 | 35,00 | 35,20 | +3,38% | 35,00 | 35,20 | 35,05 | 33,25 | 35,40 | 2 | 1.402.000 |
| 1/8/2017 | 34,05 | 34,05 | -2,71% | 34,05 | 34,05 | 34,05 | 34,30 | 35,50 | 3 | 1.362.000 |
| 31/7/2017 | 34,50 | 35,00 | +1,45% | 34,50 | 35,00 | 34,81 | 34,05 | 35,40 | 3 | 2.785.000 |
| 28/7/2017 | 34,50 | 34,50 | 0,00% | 34,03 | 35,49 | 34,87 | 34,50 | 35,49 | 8 | 4.185.000 |
| 27/7/2017 | 34,50 | 34,50 | +1,47% | 34,50 | 34,50 | 34,50 | 33,50 | 34,50 | 9 | 10.350.000 |
| 26/7/2017 | 33,00 | 34,00 | +3,03% | 32,55 | 34,00 | 33,86 | 32,55 | 34,00 | 8 | 8.805.500 |
| 25/7/2017 | 32,90 | 33,00 | +1,54% | 32,02 | 33,00 | 32,54 | 33,00 | 34,00 | 6 | 2.603.600 |
| 24/7/2017 | 33,00 | 32,50 | +0,78% | 32,50 | 33,00 | 32,70 | 32,50 | 32,90 | 6 | 3.270.000 |
| 21/7/2017 | 32,22 | 32,25 | -5,15% | 32,22 | 34,00 | 32,59 | 32,22 | 34,00 | 5 | 1.629.700 |
| 20/7/2017 | 34,00 | 34,00 | +0,29% | 34,00 | 34,00 | 34,00 | 32,22 | 34,00 | 1 | 340.000 |
| 19/7/2017 | 32,50 | 33,90 | +1,19% | 32,25 | 34,50 | 32,69 | 32,50 | 34,50 | 6 | 5.230.500 |
| 18/7/2017 | 33,20 | 33,50 | +0,90% | 33,20 | 33,50 | 33,36 | 33,50 | 35,49 | 8 | 11.677.500 |
| 17/7/2017 | 33,20 | 33,20 | +3,75% | 33,20 | 33,20 | 33,20 | 32,02 | 33,20 | 1 | 332.000 |
| 11/7/2017 | 32,00 | 32,00 | +0,63% | 32,00 | 32,00 | 32,00 | 31,95 | 32,85 | 2 | 10.880.000 |
| 10/7/2017 | 31,81 | 31,80 | +0,16% | 31,80 | 31,81 | 31,80 | 31,90 | 32,90 | 3 | 1.590.300 |
| 7/7/2017 | 31,75 | 31,75 | +0,13% | 31,75 | 31,75 | 31,75 | 31,82 | 32,95 | 1 | 317.500 |
| 6/7/2017 | 31,71 | 31,71 | +0,03% | 31,71 | 31,71 | 31,71 | 31,76 | 32,90 | 1 | 3.171.000 |
| 4/7/2017 | 31,70 | 31,70 | 0,00% | 31,70 | 31,70 | 31,70 | 31,70 | 32,90 | 1 | 317.000 |
| 3/7/2017 | 31,70 | 31,70 | -3,91% | 31,70 | 31,70 | 31,70 | 31,70 | 32,80 | 1 | 317.000 |
| 30/6/2017 | 32,95 | 32,99 | -0,03% | 32,95 | 33,00 | 32,98 | 31,61 | 32,99 | 8 | 9.896.300 |
| 29/6/2017 | 33,00 | 33,00 | +0,30% | 32,99 | 33,00 | 32,99 | 31,80 | 32,99 | 4 | 2.969.400 |
| 28/6/2017 | 32,70 | 32,90 | +1,23% | 32,00 | 32,90 | 32,56 | 32,05 | 33,00 | 4 | 3.582.000 |
| 27/6/2017 | 32,42 | 32,50 | +1,56% | 32,00 | 32,50 | 32,26 | 31,50 | 32,80 | 6 | 7.421.600 |
| 26/6/2017 | 32,00 | 32,00 | 0,00% | 31,00 | 32,00 | 31,90 | 31,10 | 32,50 | 6 | 7.020.000 |
| 23/6/2017 | 31,50 | 32,00 | 0,00% | 31,50 | 32,00 | 31,52 | 31,00 | 32,00 | 4 | 6.305.000 |
| 22/6/2017 | 31,99 | 32,00 | 0,00% | 31,99 | 32,00 | 31,99 | 31,00 | 31,50 | 2 | 1.919.600 |
| 21/6/2017 | 30,80 | 32,00 | +3,90% | 30,50 | 32,00 | 31,18 | 30,50 | 32,00 | 8 | 9.355.500 |
| 20/6/2017 | 33,00 | 30,80 | -6,38% | 30,30 | 33,00 | 31,29 | 30,30 | 30,80 | 9 | 10.014.000 |
| 16/6/2017 | 32,00 | 32,90 | +0,77% | 30,00 | 32,90 | 30,77 | 31,00 | 32,90 | 8 | 5.232.500 |
| 13/6/2017 | 30,10 | 32,65 | +7,01% | 29,00 | 32,65 | 29,81 | 29,55 | 32,80 | 16 | 14.014.000 |
| 12/6/2017 | 31,11 | 30,51 | -1,90% | 30,51 | 32,10 | 31,09 | 30,50 | 32,10 | 7 | 2.798.300 |
| 8/6/2017 | 32,00 | 31,10 | -3,27% | 31,10 | 32,50 | 31,89 | 31,10 | 32,49 | 11 | 9.249.000 |
| 7/6/2017 | 33,50 | 32,15 | -4,03% | 32,15 | 33,50 | 32,71 | 32,00 | 36,90 | 3 | 3.271.000 |
| 6/6/2017 | 33,50 | 33,50 | +1,52% | 33,50 | 33,50 | 33,50 | 32,50 | 36,90 | 1 | 1.675.000 |
| 5/6/2017 | 33,00 | 33,00 | -5,71% | 33,00 | 34,00 | 33,92 | 33,01 | 37,00 | 14 | 13.570.400 |
| 1/6/2017 | 35,00 | 35,00 | 0,00% | 35,00 | 35,00 | 35,00 | 33,00 | 37,00 | 2 | 1.050.000 |
| 26/5/2017 | 35,00 | 35,00 | +0,14% | 35,00 | 35,00 | 35,00 | 34,50 | 37,00 | 1 | 350.000 |
| 24/5/2017 | 35,00 | 34,95 | +2,19% | 34,95 | 35,00 | 34,98 | 34,25 | 34,95 | 2 | 1.399.500 |
| 22/5/2017 | 34,00 | 34,20 | 0,00% | 34,00 | 34,20 | 34,06 | 32,75 | 34,20 | 2 | 1.022.000 |
| 18/5/2017 | 34,21 | 34,20 | -5,00% | 34,20 | 34,21 | 34,20 | 32,51 | 35,00 | 2 | 684.100 |
| 17/5/2017 | 36,00 | 36,00 | +1,41% | 36,00 | 36,00 | 36,00 | 35,00 | 37,00 | 1 | 360.000 |
| 15/5/2017 | 36,00 | 35,50 | +1,43% | 35,50 | 36,00 | 35,83 | 35,00 | 37,00 | 2 | 1.075.000 |
| 11/5/2017 | 35,00 | 35,00 | +2,94% | 35,00 | 35,00 | 35,00 | 34,21 | 44,99 | 1 | 350.000 |
| 10/5/2017 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,20 | 35,00 | 1 | 340.000 |
| 8/5/2017 | 34,00 | 34,00 | -5,56% | 34,00 | 34,00 | 34,00 | 34,00 | 50,00 | 1 | 340.000 |
| 25/4/2017 | 36,00 | 36,00 | +2,86% | 36,00 | 36,00 | 36,00 | 35,00 | 43,00 | 1 | 360.000 |
| 18/4/2017 | 35,00 | 35,00 | +0,57% | 35,00 | 35,00 | 35,00 | 34,00 | 37,00 | 1 | 350.000 |
| 10/4/2017 | 34,75 | 34,80 | -0,57% | 34,75 | 34,90 | 34,79 | 34,75 | 34,90 | 8 | 7.654.000 |
| 5/4/2017 | 35,00 | 35,00 | +3,40% | 35,00 | 35,00 | 35,00 | 34,00 | 35,00 | 1 | 350.000 |
| 31/3/2017 | 33,85 | 33,85 | -0,41% | 33,85 | 33,85 | 33,85 | 33,85 | 35,00 | 1 | 338.500 |
| 28/3/2017 | 32,00 | 33,99 | +1,16% | 32,00 | 34,00 | 32,99 | 32,26 | 34,00 | 3 | 1.319.900 |
| 27/3/2017 | 33,80 | 33,60 | -1,18% | 33,60 | 33,80 | 33,78 | 32,00 | 33,80 | 4 | 4.054.000 |
| 24/3/2017 | 34,00 | 34,00 | +0,03% | 34,00 | 34,00 | 34,00 | 33,60 | 34,00 | 5 | 4.080.000 |
| 21/3/2017 | 35,40 | 33,99 | -2,75% | 33,99 | 35,40 | 34,64 | 33,60 | 35,20 | 3 | 1.385.800 |
| 17/3/2017 | 33,14 | 34,95 | -0,20% | 33,14 | 34,95 | 33,50 | 33,40 | 35,40 | 5 | 1.675.100 |
| 3/3/2017 | 35,20 | 35,02 | -2,72% | 35,02 | 35,40 | 35,20 | 35,00 | 35,40 | 7 | 2.816.400 |
| 2/3/2017 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,50 | 36,70 | 1 | 360.000 |
| 1/3/2017 | 36,00 | 36,00 | +1,41% | 36,00 | 36,70 | 36,17 | 35,20 | 36,50 | 3 | 1.447.000 |
| 24/2/2017 | 35,50 | 35,50 | +4,41% | 35,39 | 35,50 | 35,46 | 35,20 | 36,70 | 5 | 4.965.700 |
| 23/2/2017 | 34,00 | 34,00 | 0,00% | 34,00 | 35,19 | 34,97 | 34,00 | 35,25 | 5 | 4.197.100 |
| 21/2/2017 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 32,60 | 35,17 | 3 | 1.020.000 |
| 20/2/2017 | 34,00 | 34,00 | -0,44% | 34,00 | 34,00 | 34,00 | 34,00 | 34,55 | 1 | 340.000 |
| 17/2/2017 | 34,15 | 34,15 | +0,44% | 34,15 | 34,15 | 34,15 | 34,00 | 35,75 | 2 | 1.024.500 |
| 16/2/2017 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 35,50 | 2 | 1.020.000 |
| 15/2/2017 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 35,50 | 1 | 340.000 |
| 13/2/2017 | 34,00 | 34,00 | +1,49% | 34,00 | 34,00 | 34,00 | 34,00 | 35,00 | 3 | 1.360.000 |
| 10/2/2017 | 33,50 | 33,50 | -0,18% | 33,50 | 33,50 | 33,50 | 32,00 | 34,00 | 1 | 1.675.000 |
| 9/2/2017 | 33,00 | 33,56 | +3,26% | 33,00 | 33,56 | 33,36 | 32,00 | 34,00 | 8 | 3.003.000 |
| 8/2/2017 | 32,00 | 32,50 | -1,52% | 32,00 | 32,50 | 32,25 | 32,50 | 32,90 | 4 | 1.935.000 |
| 7/2/2017 | 31,00 | 33,00 | +6,45% | 31,00 | 33,00 | 31,72 | 31,20 | 32,00 | 9 | 3.807.000 |
| 6/2/2017 | 30,61 | 31,00 | +1,87% | 30,61 | 31,00 | 30,86 | 30,61 | 31,00 | 5 | 1.851.800 |
| 3/2/2017 | 29,90 | 30,43 | +3,15% | 29,00 | 30,43 | 29,70 | 29,50 | 30,95 | 43 | 196.323.400 |
| 2/2/2017 | 31,00 | 29,50 | -4,84% | 29,50 | 31,00 | 30,23 | 29,60 | 30,98 | 14 | 11.487.700 |
| 1/2/2017 | 31,00 | 31,00 | 0,00% | 30,15 | 31,10 | 30,84 | 30,30 | 31,00 | 19 | 9.254.300 |
| 31/1/2017 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 30,61 | 31,00 | 20 | 6.510.000 |
| 30/1/2017 | 31,10 | 31,00 | 0,00% | 31,00 | 31,10 | 31,00 | 30,60 | 32,00 | 17 | 13.022.200 |
| 27/1/2017 | 31,78 | 31,00 | 0,00% | 30,60 | 31,78 | 31,01 | 30,10 | 31,98 | 26 | 25.745.200 |
| 26/1/2017 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 30,00 | 31,90 | 8 | 18.910.000 |
| 24/1/2017 | 31,99 | 31,00 | -3,13% | 31,00 | 31,99 | 31,06 | 30,00 | 30,99 | 7 | 4.970.900 |
| 23/1/2017 | 32,40 | 32,00 | -3,00% | 32,00 | 32,40 | 32,30 | 31,00 | 32,00 | 7 | 7.108.000 |
| 18/1/2017 | 32,99 | 32,99 | -0,03% | 32,99 | 32,99 | 32,99 | 32,51 | 33,00 | 1 | 329.900 |
| 17/1/2017 | 32,76 | 33,00 | -2,94% | 32,76 | 33,00 | 32,88 | 32,50 | 35,99 | 2 | 657.600 |
| 12/1/2017 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 31,00 | 36,00 | 1 | 340.000 |
| 11/1/2017 | 34,00 | 34,00 | -2,86% | 34,00 | 34,00 | 34,00 | 31,00 | 36,00 | 1 | 340.000 |
| 10/1/2017 | 35,00 | 35,00 | -2,78% | 35,00 | 35,00 | 35,00 | 31,00 | 36,00 | 1 | 350.000 |
| 5/1/2017 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 33,01 | 35,99 | 4 | 9.000.000 |
| 4/1/2017 | 36,01 | 36,00 | 0,00% | 36,00 | 36,01 | 36,00 | 34,01 | 36,00 | 7 | 5.040.400 |
| 3/1/2017 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 31,00 | 36,00 | 1 | 360.000 |
| 29/12/2016 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,00 | 36,00 | 1 | 360.000 |
| 28/12/2016 | 42,00 | 36,00 | -12,17% | 36,00 | 42,00 | 36,42 | 35,05 | 36,00 | 11 | 5.100.000 |
| 9/12/2016 | 40,99 | 40,99 | +2,48% | 40,99 | 40,99 | 40,99 | 35,00 | 40,61 | 1 | 409.900 |
| 1/12/2016 | 39,01 | 40,00 | -7,86% | 39,01 | 40,00 | 39,50 | 38,16 | 43,40 | 2 | 790.100 |
| 29/11/2016 | 43,41 | 43,41 | +2,38% | 43,41 | 43,41 | 43,41 | 38,00 | 0,00 | 1 | 434.100 |
| 28/11/2016 | 41,47 | 42,40 | +2,22% | 41,47 | 42,40 | 41,62 | 38,00 | 42,90 | 3 | 2.497.500 |
| 25/11/2016 | 41,48 | 41,48 | +2,17% | 41,48 | 41,48 | 41,48 | 36,00 | 41,48 | 4 | 2.488.800 |
| 28/10/2016 | 40,60 | 40,60 | -4,47% | 40,60 | 40,60 | 40,60 | 34,00 | 49,99 | 1 | 406.000 |
| 10/10/2016 | 45,00 | 42,50 | -15,00% | 42,50 | 45,00 | 43,22 | 37,00 | 43,50 | 13 | 10.375.000 |
| 25/8/2016 | 50,00 | 50,00 | +11,11% | 50,00 | 50,00 | 50,00 | 40,00 | 0,00 | 1 | 500.000 |
| 9/8/2016 | 45,00 | 45,00 | -10,00% | 45,00 | 45,00 | 45,00 | 40,50 | 51,50 | 1 | 450.000 |
| 4/8/2016 | 47,50 | 50,00 | +7,53% | 47,50 | 50,00 | 49,16 | 40,50 | 52,50 | 2 | 1.475.000 |
| 3/8/2016 | 46,50 | 46,50 | +1,09% | 46,50 | 46,50 | 46,50 | 40,50 | 47,00 | 2 | 2.325.000 |
| 26/7/2016 | 46,00 | 46,00 | +2,24% | 46,00 | 46,00 | 46,00 | 40,50 | 46,00 | 1 | 460.000 |
| 22/7/2016 | 44,90 | 44,99 | +1,72% | 44,90 | 44,99 | 44,92 | 40,50 | 46,00 | 2 | 3.144.800 |
| 21/7/2016 | 44,23 | 44,23 | -1,71% | 44,23 | 44,23 | 44,23 | 42,00 | 45,50 | 1 | 4.423.000 |
| 20/7/2016 | 42,50 | 45,00 | +7,91% | 42,50 | 45,00 | 43,62 | 37,15 | 0,00 | 5 | 9.597.500 |
| 19/7/2016 | 41,50 | 41,70 | 0,00% | 41,50 | 41,70 | 41,60 | 37,15 | 44,00 | 2 | 4.577.000 |
| 12/7/2016 | 41,50 | 41,70 | -0,12% | 41,50 | 41,70 | 41,61 | 41,01 | 41,80 | 2 | 3.745.000 |
| 8/7/2016 | 41,75 | 41,75 | +1,58% | 41,75 | 41,75 | 41,75 | 37,00 | 41,80 | 1 | 417.500 |
| 7/7/2016 | 40,50 | 41,10 | -1,91% | 40,50 | 41,10 | 41,07 | 40,00 | 41,80 | 8 | 8.214.000 |
| 27/5/2016 | 41,90 | 41,90 | +4,75% | 41,90 | 41,90 | 41,90 | 36,00 | 44,00 | 1 | 1.676.000 |
| 12/5/2016 | 40,00 | 40,00 | +5,26% | 40,00 | 40,00 | 40,00 | 36,00 | 40,00 | 1 | 400.000 |
| 6/5/2016 | 39,85 | 38,00 | -7,32% | 37,00 | 39,85 | 38,67 | 36,00 | 37,50 | 4 | 1.547.000 |
| 7/4/2016 | 41,00 | 41,00 | -2,38% | 41,00 | 41,00 | 41,00 | 37,50 | 41,80 | 1 | 410.000 |
| 30/3/2016 | 40,00 | 42,00 | +0,24% | 40,00 | 42,00 | 40,08 | 40,00 | 42,00 | 5 | 9.620.000 |
| 29/3/2016 | 41,90 | 41,90 | 0,00% | 41,90 | 41,90 | 41,90 | 40,50 | 45,00 | 1 | 1.257.000 |
| 4/3/2016 | 41,89 | 41,90 | +3,46% | 41,89 | 41,90 | 41,89 | 38,50 | 41,90 | 2 | 837.900 |
| 17/2/2016 | 40,50 | 40,50 | -1,22% | 40,50 | 40,50 | 40,50 | 39,80 | 42,40 | 1 | 405.000 |
| 16/2/2016 | 41,00 | 41,00 | -2,38% | 41,00 | 41,00 | 41,00 | 39,25 | 41,00 | 1 | 410.000 |
| 15/2/2016 | 42,00 | 42,00 | -1,98% | 42,00 | 42,00 | 42,00 | 38,00 | 42,80 | 1 | 420.000 |
| 11/2/2016 | 42,85 | 42,85 | +0,85% | 42,85 | 42,85 | 42,85 | 38,00 | 42,90 | 1 | 428.500 |
| 3/2/2016 | 39,00 | 42,49 | +3,66% | 37,99 | 42,49 | 39,47 | 37,01 | 42,50 | 9 | 11.446.300 |
| 2/2/2016 | 40,99 | 40,99 | +13,83% | 40,99 | 40,99 | 40,99 | 39,00 | 43,00 | 1 | 409.900 |
| 28/1/2016 | 36,01 | 36,01 | -1,61% | 36,01 | 36,01 | 36,01 | 36,00 | 38,00 | 1 | 360.100 |
| 26/1/2016 | 36,60 | 36,60 | -3,68% | 36,60 | 36,60 | 36,60 | 36,00 | 38,00 | 1 | 1.830.000 |
| 22/1/2016 | 40,00 | 38,00 | 0,00% | 36,01 | 40,00 | 37,00 | 36,00 | 38,00 | 4 | 2.220.400 |
| 21/1/2016 | 38,00 | 38,00 | -5,00% | 38,00 | 38,00 | 38,00 | 32,00 | 40,00 | 1 | 380.000 |
| 14/1/2016 | 40,00 | 40,00 | -11,11% | 40,00 | 40,00 | 40,00 | 8,00 | 40,00 | 1 | 400.000 |
| 4/1/2016 | 45,00 | 45,00 | +12,50% | 45,00 | 45,00 | 45,00 | 32,00 | 45,00 | 2 | 900.000 |
| 30/12/2015 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 32,00 | 40,00 | 1 | 400.000 |
| 17/12/2015 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 0,00 | 40,00 | 1 | 800.000 |
| 9/12/2015 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 38,00 | 40,00 | 4 | 4.000.000 |
| 8/12/2015 | 41,00 | 40,00 | -4,76% | 40,00 | 41,00 | 40,00 | 0,00 | 40,00 | 12 | 1.010.039.800 |
| 7/12/2015 | 43,21 | 42,00 | -8,70% | 42,00 | 43,21 | 42,67 | 41,01 | 41,89 | 6 | 3.840.400 |
| 27/11/2015 | 46,00 | 46,00 | +2,22% | 46,00 | 46,00 | 46,00 | 41,00 | 45,00 | 1 | 4.600.000 |
| 23/11/2015 | 44,50 | 45,00 | +4,65% | 44,50 | 45,00 | 44,75 | 0,00 | 45,00 | 2 | 895.000 |
| 19/11/2015 | 43,00 | 43,00 | +2,41% | 43,00 | 43,00 | 43,00 | 42,50 | 43,00 | 1 | 430.000 |
| 13/11/2015 | 41,99 | 41,99 | -4,57% | 41,99 | 41,99 | 41,99 | 0,00 | 42,00 | 1 | 1.259.700 |
| 11/11/2015 | 46,00 | 44,00 | -8,33% | 43,50 | 46,00 | 44,09 | 0,00 | 45,90 | 4 | 15.434.000 |
| 10/11/2015 | 48,00 | 48,00 | +6,67% | 48,00 | 48,00 | 48,00 | 46,00 | 48,40 | 1 | 480.000 |
| 6/11/2015 | 48,00 | 45,00 | -8,14% | 45,00 | 48,00 | 45,11 | 46,00 | 46,50 | 3 | 11.730.000 |
| 4/11/2015 | 48,99 | 48,99 | 0,00% | 48,99 | 49,00 | 48,99 | 0,00 | 48,99 | 3 | 10.779.400 |
| 23/10/2015 | 48,99 | 48,99 | -0,02% | 48,99 | 48,99 | 48,99 | 0,00 | 49,00 | 1 | 58.788.000 |
| 20/10/2015 | 48,99 | 49,00 | -1,94% | 48,99 | 49,00 | 48,99 | 0,00 | 49,00 | 2 | 979.900 |
| 6/10/2015 | 49,97 | 49,97 | 0,00% | 49,97 | 49,97 | 49,97 | 0,00 | 49,98 | 1 | 24.985.000 |
| 28/9/2015 | 49,97 | 49,97 | 0,00% | 49,97 | 49,97 | 49,97 | 0,00 | 49,98 | 1 | 11.493.100 |
| 25/9/2015 | 49,99 | 49,97 | -0,06% | 49,97 | 49,99 | 49,97 | 46,00 | 49,98 | 2 | 209.886.000 |
| 22/9/2015 | 50,00 | 50,00 | +0,02% | 50,00 | 50,00 | 50,00 | 0,00 | 50,00 | 1 | 9.500.000 |
| 21/9/2015 | 50,00 | 49,99 | -3,87% | 49,99 | 50,00 | 49,99 | 0,00 | 50,00 | 4 | 52.499.500 |
| 17/9/2015 | 52,00 | 52,00 | +8,33% | 52,00 | 52,00 | 52,00 | 47,00 | 53,00 | 1 | 10.400.000 |
| 16/9/2015 | 52,41 | 48,00 | -8,48% | 48,00 | 52,43 | 52,34 | 47,00 | 50,00 | 4 | 33.498.500 |
| 15/9/2015 | 52,45 | 52,45 | 0,00% | 52,45 | 52,45 | 52,45 | 48,00 | 55,00 | 2 | 5.245.000 |
| 11/9/2015 | 52,45 | 52,45 | -0,06% | 52,45 | 52,45 | 52,45 | 50,02 | 53,00 | 1 | 2.622.500 |
| 9/9/2015 | 52,48 | 52,48 | +11,66% | 52,48 | 52,48 | 52,48 | 0,00 | 52,50 | 5 | 3.673.600 |
| 8/9/2015 | 47,00 | 47,00 | 0,00% | 47,00 | 47,00 | 47,00 | 42,00 | 52,50 | 1 | 4.700.000 |
| 3/9/2015 | 47,00 | 47,00 | -2,08% | 47,00 | 47,00 | 47,00 | 45,00 | 50,99 | 3 | 2.350.000 |
| 2/9/2015 | 49,99 | 48,00 | 0,00% | 48,00 | 49,99 | 48,86 | 42,00 | 51,00 | 8 | 6.841.000 |
| 1/9/2015 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 48,00 | 52,00 | 3 | 4.320.000 |
| 31/8/2015 | 48,00 | 48,00 | -5,88% | 48,00 | 52,00 | 48,30 | 42,00 | 53,80 | 12 | 6.280.000 |
| 25/8/2015 | 51,00 | 51,00 | +2,00% | 51,00 | 51,00 | 51,00 | 42,00 | 53,00 | 1 | 1.020.000 |
| 20/8/2015 | 50,00 | 50,00 | -6,75% | 50,00 | 50,00 | 50,00 | 34,00 | 54,00 | 1 | 500.000 |
| 18/8/2015 | 55,05 | 53,62 | -5,08% | 52,58 | 55,05 | 54,06 | 52,58 | 55,00 | 4 | 2.162.500 |
| 4/8/2015 | 54,00 | 56,49 | +0,52% | 54,00 | 56,49 | 55,24 | 50,50 | 56,50 | 2 | 1.104.900 |
| 3/8/2015 | 56,20 | 56,20 | +1,44% | 56,20 | 56,20 | 56,20 | 50,50 | 56,20 | 1 | 562.000 |
| 31/7/2015 | 55,40 | 55,40 | +1,67% | 55,40 | 55,40 | 55,40 | 51,00 | 55,90 | 1 | 554.000 |
| 24/7/2015 | 54,49 | 54,49 | -2,68% | 54,49 | 54,49 | 54,49 | 53,20 | 55,90 | 1 | 544.900 |
| 17/7/2015 | 53,51 | 55,99 | -0,90% | 53,51 | 56,00 | 55,16 | 53,02 | 55,90 | 3 | 1.655.000 |
| 16/7/2015 | 56,50 | 56,50 | -2,59% | 56,50 | 56,50 | 56,50 | 53,01 | 56,50 | 1 | 565.000 |
| 1/7/2015 | 58,00 | 58,00 | +3,55% | 58,00 | 58,00 | 58,00 | 55,80 | 58,00 | 1 | 580.000 |
| 23/6/2015 | 56,01 | 56,01 | +0,02% | 56,01 | 56,01 | 56,01 | 55,80 | 59,50 | 1 | 560.100 |
| 22/6/2015 | 56,00 | 56,00 | +4,67% | 56,00 | 56,00 | 56,00 | 53,00 | 60,00 | 1 | 560.000 |
| 27/5/2015 | 53,50 | 53,50 | +2,29% | 53,50 | 53,50 | 53,50 | 53,00 | 56,00 | 1 | 535.000 |
| 29/4/2015 | 52,30 | 52,30 | -0,38% | 52,30 | 52,30 | 52,30 | 52,20 | 53,50 | 1 | 523.000 |
| 28/4/2015 | 54,00 | 52,50 | +0,96% | 52,50 | 54,00 | 53,16 | 52,01 | 54,00 | 3 | 1.595.000 |
| 27/4/2015 | 54,01 | 52,00 | -2,99% | 52,00 | 54,20 | 53,80 | 50,00 | 54,00 | 9 | 5.918.400 |
| 16/4/2015 | 53,60 | 53,60 | -2,99% | 53,60 | 53,60 | 53,60 | 52,40 | 60,00 | 4 | 2.144.000 |
| 7/4/2015 | 55,25 | 55,25 | +2,31% | 55,25 | 55,25 | 55,25 | 54,01 | 59,99 | 1 | 552.500 |
| 6/4/2015 | 54,60 | 54,00 | -2,00% | 54,00 | 54,60 | 54,36 | 60,00 | 70,00 | 3 | 1.631.000 |
| 2/4/2015 | 55,10 | 55,10 | -3,33% | 55,10 | 55,10 | 55,10 | 56,00 | 65,00 | 1 | 551.000 |
| 13/3/2015 | 57,00 | 57,00 | 0,00% | 57,00 | 57,00 | 57,00 | 54,50 | 0,00 | 2 | 1.140.000 |
| 11/3/2015 | 55,00 | 57,00 | +3,64% | 55,00 | 57,00 | 55,28 | 54,50 | 0,00 | 3 | 3.870.000 |
| 10/3/2015 | 55,00 | 55,00 | +0,92% | 55,00 | 55,00 | 55,00 | 54,50 | 55,00 | 1 | 550.000 |
| 9/3/2015 | 54,50 | 54,50 | -2,68% | 54,50 | 54,50 | 54,50 | 54,50 | 55,00 | 1 | 545.000 |
| 18/2/2015 | 56,00 | 56,00 | -1,74% | 56,00 | 56,00 | 56,00 | 54,50 | 0,00 | 2 | 1.120.000 |
| 3/2/2015 | 56,99 | 56,99 | 0,00% | 56,99 | 56,99 | 56,99 | 56,00 | 0,00 | 1 | 569.900 |
| 13/1/2015 | 56,10 | 56,99 | -3,08% | 56,10 | 57,00 | 56,63 | 55,75 | 58,70 | 8 | 5.663.900 |
| 12/1/2015 | 58,80 | 58,80 | -2,00% | 58,80 | 58,80 | 58,80 | 55,70 | 59,00 | 3 | 1.764.000 |
| 9/1/2015 | 60,00 | 60,00 | -2,60% | 60,00 | 60,00 | 60,00 | 55,70 | 60,00 | 1 | 600.000 |
| 30/12/2014 | 61,50 | 61,60 | +1,33% | 61,50 | 61,60 | 61,55 | 60,00 | 63,00 | 2 | 1.231.000 |
| 23/12/2014 | 60,79 | 60,79 | +0,05% | 60,79 | 60,79 | 60,79 | 56,00 | 60,80 | 2 | 2.431.600 |
| 12/12/2014 | 59,00 | 60,76 | -0,03% | 59,00 | 60,76 | 60,17 | 57,08 | 60,78 | 3 | 1.805.200 |
| 11/12/2014 | 60,78 | 60,78 | 0,00% | 60,78 | 60,78 | 60,78 | 54,22 | 60,78 | 4 | 2.431.200 |
| 2/12/2014 | 60,78 | 60,78 | -0,03% | 60,78 | 60,78 | 60,78 | 54,22 | 60,80 | 2 | 5.470.200 |
| 21/11/2014 | 58,59 | 60,80 | +1,33% | 58,59 | 60,80 | 60,43 | 58,50 | 60,80 | 3 | 3.625.900 |
| 11/11/2014 | 60,00 | 60,00 | +2,56% | 60,00 | 60,00 | 60,00 | 54,20 | 60,90 | 1 | 600.000 |
| 3/11/2014 | 58,50 | 58,50 | -3,94% | 58,50 | 58,50 | 58,50 | 0,00 | 58,99 | 1 | 585.000 |
| 31/10/2014 | 60,99 | 60,90 | -0,15% | 60,00 | 60,99 | 60,84 | 60,50 | 62,00 | 4 | 9.735.900 |
| 27/10/2014 | 60,99 | 60,99 | +1,65% | 60,99 | 60,99 | 60,99 | 0,00 | 61,00 | 2 | 1.219.800 |
| 13/10/2014 | 60,00 | 60,00 | -1,64% | 60,00 | 60,00 | 60,00 | 59,00 | 61,89 | 3 | 1.800.000 |
| 10/10/2014 | 61,00 | 61,00 | +2,52% | 61,00 | 61,00 | 61,00 | 40,08 | 61,64 | 1 | 610.000 |
| 9/10/2014 | 59,50 | 59,50 | +5,68% | 59,50 | 59,50 | 59,50 | 56,21 | 61,90 | 1 | 595.000 |
| 8/10/2014 | 57,80 | 56,30 | -5,38% | 56,01 | 58,50 | 56,82 | 55,08 | 56,30 | 7 | 5.113.900 |
| 3/10/2014 | 59,00 | 59,50 | -0,83% | 59,00 | 59,50 | 59,33 | 53,00 | 65,01 | 3 | 1.780.000 |
| 2/10/2014 | 60,01 | 60,00 | -3,23% | 60,00 | 61,99 | 60,50 | 60,00 | 61,99 | 4 | 2.420.000 |
| 29/9/2014 | 61,99 | 62,00 | 0,00% | 61,00 | 62,00 | 61,66 | 59,20 | 62,00 | 8 | 5.549.400 |
| 25/9/2014 | 62,00 | 62,00 | +4,03% | 62,00 | 62,00 | 62,00 | 57,80 | 62,00 | 3 | 6.200.000 |
| 16/9/2014 | 60,02 | 59,60 | -3,87% | 59,60 | 60,02 | 59,91 | 59,60 | 61,77 | 4 | 2.396.600 |
| 15/9/2014 | 61,00 | 62,00 | +3,45% | 60,50 | 62,00 | 61,12 | 55,01 | 62,00 | 9 | 17.724.900 |
| 5/9/2014 | 58,00 | 59,93 | -1,75% | 58,00 | 59,93 | 58,26 | 56,00 | 60,99 | 5 | 12.235.600 |
| 3/9/2014 | 61,00 | 61,00 | +2,18% | 61,00 | 61,00 | 61,00 | 59,00 | 61,00 | 1 | 610.000 |
| 2/9/2014 | 59,50 | 59,70 | +1,19% | 59,50 | 59,70 | 59,64 | 59,70 | 60,00 | 9 | 15.508.800 |
| 29/8/2014 | 61,00 | 59,00 | -4,02% | 58,00 | 64,00 | 59,16 | 59,00 | 62,00 | 12 | 30.765.000 |
| 28/8/2014 | 61,47 | 61,47 | +4,72% | 61,47 | 61,47 | 61,47 | 58,61 | 63,99 | 1 | 614.700 |
| 27/8/2014 | 58,99 | 58,70 | +0,17% | 58,70 | 58,99 | 58,75 | 58,70 | 64,00 | 3 | 2.937.900 |
| 26/8/2014 | 58,60 | 58,60 | 0,00% | 58,60 | 58,60 | 58,60 | 58,01 | 58,99 | 2 | 11.720.000 |
| 25/8/2014 | 58,60 | 58,60 | +4,34% | 58,60 | 58,60 | 58,60 | 55,20 | 61,89 | 3 | 9.376.000 |
| 21/8/2014 | 58,00 | 56,16 | -2,33% | 56,16 | 58,40 | 58,03 | 56,15 | 58,60 | 9 | 7.545.100 |
| 20/8/2014 | 57,50 | 57,50 | -1,54% | 57,50 | 57,50 | 57,50 | 55,40 | 59,00 | 2 | 1.150.000 |
| 19/8/2014 | 56,00 | 58,40 | -1,00% | 56,00 | 58,40 | 57,30 | 55,00 | 62,00 | 7 | 6.304.000 |
| 15/8/2014 | 58,99 | 58,99 | +3,13% | 58,99 | 58,99 | 58,99 | 55,01 | 61,96 | 1 | 1.769.700 |
| 14/8/2014 | 57,20 | 57,20 | +4,95% | 54,80 | 57,20 | 56,90 | 56,50 | 58,98 | 6 | 4.552.000 |
| 4/8/2014 | 56,01 | 54,50 | -4,39% | 54,31 | 56,01 | 54,70 | 54,50 | 58,50 | 8 | 7.658.200 |
| 1/8/2014 | 57,00 | 57,00 | -5,00% | 57,00 | 57,00 | 57,00 | 56,01 | 58,50 | 1 | 570.000 |
| 31/7/2014 | 57,60 | 60,00 | +3,81% | 57,60 | 60,00 | 58,80 | 56,50 | 62,00 | 3 | 2.352.000 |
| 21/7/2014 | 57,80 | 57,80 | +4,98% | 57,80 | 57,80 | 57,80 | 56,50 | 57,95 | 2 | 2.890.000 |
| 16/7/2014 | 55,06 | 55,06 | +1,03% | 55,06 | 55,06 | 55,06 | 55,06 | 57,00 | 3 | 1.651.800 |
| 14/7/2014 | 54,50 | 54,50 | -4,39% | 54,50 | 54,50 | 54,50 | 54,02 | 57,00 | 3 | 1.635.000 |
| 11/7/2014 | 54,91 | 57,00 | -3,39% | 54,15 | 57,00 | 55,72 | 54,21 | 57,00 | 12 | 7.801.800 |
| 10/7/2014 | 59,00 | 59,00 | +1,72% | 59,00 | 59,00 | 59,00 | 54,08 | 59,00 | 1 | 590.000 |
| 3/7/2014 | 59,50 | 58,00 | -4,92% | 58,00 | 61,00 | 58,91 | 58,00 | 58,50 | 11 | 7.659.000 |
| 2/7/2014 | 63,99 | 61,00 | -4,54% | 60,58 | 63,99 | 61,53 | 56,08 | 63,99 | 4 | 2.461.500 |
| 30/6/2014 | 63,90 | 63,90 | +8,32% | 63,90 | 63,90 | 63,90 | 54,02 | 63,99 | 3 | 3.195.000 |
| 11/6/2014 | 58,99 | 58,99 | +1,71% | 58,99 | 58,99 | 58,99 | 53,00 | 59,00 | 1 | 589.900 |
| 28/5/2014 | 54,00 | 58,00 | +1,75% | 54,00 | 59,99 | 56,71 | 54,50 | 59,99 | 7 | 3.969.900 |
| 22/5/2014 | 57,00 | 57,00 | 0,00% | 57,00 | 57,00 | 57,00 | 55,00 | 60,00 | 1 | 1.710.000 |
| 8/5/2014 | 54,01 | 57,00 | 0,00% | 54,00 | 57,00 | 55,75 | 57,00 | 63,80 | 6 | 6.690.100 |
| 7/5/2014 | 57,45 | 57,00 | -0,87% | 57,00 | 57,45 | 57,30 | 56,00 | 63,80 | 3 | 1.719.000 |
| 30/4/2014 | 53,00 | 57,50 | +8,49% | 53,00 | 57,50 | 54,28 | 53,10 | 0,00 | 6 | 3.800.000 |
| 29/4/2014 | 53,00 | 53,00 | 0,00% | 53,00 | 53,00 | 53,00 | 51,00 | 54,00 | 2 | 1.060.000 |
| 23/4/2014 | 53,00 | 53,00 | -0,93% | 53,00 | 53,00 | 53,00 | 52,50 | 58,00 | 3 | 100.170.000 |
| 15/4/2014 | 53,50 | 53,50 | -1,83% | 53,50 | 53,50 | 53,50 | 53,50 | 54,00 | 1 | 535.000 |
| 9/4/2014 | 54,50 | 54,50 | +0,93% | 54,50 | 54,50 | 54,50 | 0,00 | 54,50 | 1 | 545.000 |
| 8/4/2014 | 54,00 | 54,00 | 0,00% | 54,00 | 54,00 | 54,00 | 50,00 | 54,50 | 1 | 1.080.000 |
| 4/4/2014 | 54,00 | 54,00 | -0,92% | 54,00 | 54,00 | 54,00 | 50,08 | 54,00 | 1 | 540.000 |
| 31/3/2014 | 54,50 | 54,50 | +0,94% | 54,50 | 54,50 | 54,50 | 48,00 | 54,49 | 1 | 545.000 |
| 28/3/2014 | 53,99 | 53,99 | -0,02% | 53,99 | 53,99 | 53,99 | 50,01 | 53,99 | 2 | 2.159.600 |
| 27/3/2014 | 54,00 | 54,00 | +1,89% | 53,94 | 54,00 | 53,99 | 50,18 | 62,00 | 7 | 50.219.400 |
| 26/3/2014 | 54,00 | 53,00 | -1,85% | 53,00 | 54,00 | 53,75 | 53,00 | 54,00 | 10 | 10.750.000 |
| 20/3/2014 | 54,00 | 54,00 | +1,89% | 54,00 | 54,00 | 54,00 | 0,00 | 54,00 | 1 | 540.000 |
| 19/3/2014 | 53,00 | 53,00 | -1,85% | 53,00 | 53,00 | 53,00 | 53,00 | 54,00 | 1 | 530.000 |
| 17/3/2014 | 54,00 | 54,00 | 0,00% | 54,00 | 54,00 | 54,00 | 49,27 | 54,00 | 2 | 5.940.000 |
| 14/3/2014 | 55,00 | 54,00 | -6,90% | 54,00 | 55,00 | 54,33 | 54,00 | 54,50 | 6 | 3.260.000 |
| 12/3/2014 | 58,00 | 58,00 | +1,75% | 58,00 | 58,00 | 58,00 | 0,00 | 58,00 | 1 | 580.000 |
| 11/3/2014 | 57,00 | 57,00 | +5,36% | 57,00 | 57,00 | 57,00 | 50,07 | 58,00 | 1 | 570.000 |
| 10/3/2014 | 54,01 | 54,10 | -6,71% | 54,00 | 55,00 | 54,67 | 54,08 | 55,00 | 7 | 4.921.100 |
| 7/3/2014 | 57,99 | 57,99 | +1,74% | 57,99 | 57,99 | 57,99 | 0,00 | 57,99 | 1 | 579.900 |
| 5/3/2014 | 57,00 | 57,00 | -1,72% | 57,00 | 57,00 | 57,00 | 53,11 | 57,00 | 1 | 570.000 |
| 24/2/2014 | 57,16 | 58,00 | -3,33% | 57,16 | 58,00 | 57,58 | 55,08 | 58,00 | 2 | 1.151.600 |
| 20/2/2014 | 60,00 | 60,00 | +5,26% | 60,00 | 60,00 | 60,00 | 53,10 | 60,00 | 1 | 600.000 |
| 19/2/2014 | 58,50 | 57,00 | -1,72% | 57,00 | 58,50 | 57,39 | 55,01 | 58,00 | 10 | 6.312.900 |
| 18/2/2014 | 58,00 | 58,00 | -1,69% | 58,00 | 58,00 | 58,00 | 53,35 | 58,00 | 1 | 580.000 |
| 14/2/2014 | 59,00 | 59,00 | -4,82% | 59,00 | 61,99 | 59,42 | 58,07 | 59,00 | 5 | 4.159.900 |
| 11/2/2014 | 56,51 | 61,99 | +0,80% | 56,01 | 61,99 | 58,83 | 58,75 | 62,00 | 6 | 3.530.000 |
| 7/2/2014 | 61,50 | 61,50 | +0,02% | 61,50 | 61,50 | 61,50 | 0,00 | 62,00 | 1 | 615.000 |
| 6/2/2014 | 60,50 | 61,49 | +9,80% | 60,50 | 61,49 | 60,99 | 50,60 | 61,50 | 2 | 1.219.900 |
| 3/2/2014 | 60,50 | 56,00 | 0,00% | 56,00 | 60,50 | 57,12 | 0,00 | 61,49 | 4 | 2.285.000 |
| 31/1/2014 | 54,39 | 56,00 | -6,67% | 54,39 | 58,00 | 56,16 | 56,00 | 61,50 | 8 | 14.040.000 |
| 30/1/2014 | 55,62 | 60,00 | +6,21% | 55,61 | 60,00 | 57,80 | 54,38 | 60,00 | 4 | 2.312.200 |
| 29/1/2014 | 61,49 | 56,49 | -0,30% | 56,00 | 61,49 | 56,80 | 56,00 | 61,50 | 12 | 16.472.700 |
| 27/1/2014 | 61,49 | 56,66 | +0,27% | 56,66 | 61,49 | 57,73 | 55,02 | 61,40 | 7 | 4.041.400 |
| 24/1/2014 | 56,51 | 56,51 | -7,35% | 56,51 | 56,51 | 56,51 | 56,50 | 61,50 | 1 | 565.100 |
| 22/1/2014 | 60,99 | 60,99 | +6,07% | 60,99 | 60,99 | 60,99 | 55,00 | 61,50 | 2 | 3.659.400 |
| 20/1/2014 | 57,50 | 57,50 | +0,74% | 57,50 | 57,50 | 57,50 | 56,00 | 61,49 | 3 | 4.600.000 |
| 17/1/2014 | 57,08 | 57,08 | -3,25% | 57,08 | 57,08 | 57,08 | 57,00 | 61,50 | 1 | 570.800 |
| 16/1/2014 | 59,00 | 59,00 | -4,82% | 59,00 | 59,00 | 59,00 | 54,38 | 61,50 | 1 | 590.000 |
| 13/1/2014 | 59,50 | 61,99 | -0,02% | 59,50 | 61,99 | 60,74 | 54,38 | 62,00 | 4 | 2.429.800 |
| 10/1/2014 | 62,00 | 62,00 | +3,33% | 62,00 | 62,00 | 62,00 | 54,30 | 62,00 | 1 | 620.000 |
| 9/1/2014 | 60,00 | 60,00 | -3,21% | 60,00 | 60,00 | 60,00 | 54,30 | 62,00 | 1 | 600.000 |
| 27/12/2013 | 58,00 | 61,99 | +3,32% | 58,00 | 61,99 | 60,24 | 56,28 | 62,00 | 6 | 4.217.200 |
| 20/12/2013 | 56,12 | 60,00 | +6,95% | 55,20 | 60,00 | 56,13 | 55,20 | 60,00 | 12 | 529.325.100 |
| 19/12/2013 | 57,00 | 56,10 | -6,45% | 56,10 | 60,00 | 56,94 | 56,10 | 60,00 | 13 | 10.820.000 |
| 18/12/2013 | 59,50 | 59,97 | +2,51% | 59,50 | 59,97 | 59,73 | 56,00 | 59,99 | 2 | 1.194.700 |
| 17/12/2013 | 56,00 | 58,50 | +3,54% | 56,00 | 60,00 | 56,89 | 54,60 | 60,00 | 7 | 6.258.700 |
| 13/12/2013 | 55,05 | 56,50 | +0,89% | 55,05 | 56,50 | 55,32 | 55,06 | 57,00 | 5 | 26.004.000 |
| 11/12/2013 | 56,55 | 56,00 | -0,90% | 56,00 | 56,55 | 56,02 | 56,00 | 58,98 | 14 | 472.257.000 |
| 10/12/2013 | 56,51 | 56,51 | -7,36% | 56,51 | 56,51 | 56,51 | 56,51 | 61,00 | 4 | 5.651.000 |
| 9/12/2013 | 56,50 | 61,00 | -1,61% | 56,15 | 61,99 | 58,05 | 56,53 | 61,00 | 19 | 39.480.300 |
| 29/11/2013 | 61,91 | 62,00 | 0,00% | 61,91 | 62,00 | 61,92 | 56,00 | 62,00 | 4 | 10.526.500 |
| 28/11/2013 | 61,80 | 62,00 | +2,50% | 61,80 | 62,00 | 61,86 | 56,00 | 62,00 | 7 | 14.228.000 |
| 7/11/2013 | 64,00 | 60,49 | -0,02% | 54,28 | 70,00 | 62,19 | 55,50 | 60,50 | 4 | 2.487.700 |
| 1/11/2013 | 59,01 | 60,50 | 0,00% | 58,01 | 60,50 | 59,61 | 58,00 | 60,50 | 6 | 7.750.300 |
| 21/10/2013 | 60,50 | 60,50 | 0,00% | 60,50 | 60,50 | 60,50 | 50,08 | 60,50 | 1 | 6.050.000 |
| 15/10/2013 | 60,50 | 60,50 | 0,00% | 60,50 | 60,50 | 60,50 | 50,08 | 60,50 | 1 | 605.000 |
| 11/10/2013 | 61,48 | 60,50 | -1,59% | 60,06 | 61,48 | 60,63 | 60,50 | 62,00 | 7 | 9.095.600 |
| 9/10/2013 | 59,52 | 61,48 | +1,39% | 59,52 | 61,48 | 60,99 | 58,06 | 61,50 | 3 | 2.439.600 |
| 8/10/2013 | 60,64 | 60,64 | +1,07% | 60,64 | 60,64 | 60,64 | 58,01 | 60,65 | 1 | 1.819.200 |
| 7/10/2013 | 58,03 | 60,00 | 0,00% | 58,03 | 60,00 | 58,68 | 58,03 | 60,65 | 3 | 1.760.600 |
| 4/10/2013 | 59,10 | 60,00 | -0,81% | 59,10 | 60,50 | 59,90 | 58,08 | 60,65 | 4 | 5.391.100 |
| 3/10/2013 | 60,49 | 60,49 | +0,82% | 60,49 | 60,49 | 60,49 | 58,00 | 65,50 | 4 | 3.024.500 |
| 2/10/2013 | 60,00 | 60,00 | +0,49% | 60,00 | 60,00 | 60,00 | 58,00 | 60,50 | 2 | 3.000.000 |
| 27/9/2013 | 64,99 | 59,71 | -6,85% | 59,60 | 64,99 | 60,70 | 59,70 | 65,50 | 14 | 10.319.100 |
| 11/9/2013 | 62,26 | 64,10 | +3,81% | 62,26 | 64,10 | 62,38 | 59,51 | 70,00 | 2 | 9.357.400 |
| 10/9/2013 | 61,76 | 61,75 | +3,76% | 61,75 | 61,76 | 61,75 | 59,51 | 61,75 | 2 | 1.235.100 |
| 6/9/2013 | 70,00 | 59,51 | -8,36% | 59,51 | 70,00 | 61,41 | 59,50 | 61,60 | 13 | 9.826.700 |
| 4/9/2013 | 65,01 | 64,94 | -13,41% | 64,94 | 65,01 | 64,99 | 60,08 | 64,95 | 9 | 8.449.800 |
| 22/8/2013 | 70,00 | 75,00 | +14,50% | 70,00 | 75,00 | 70,66 | 60,00 | 0,00 | 4 | 10.600.000 |
| 19/8/2013 | 65,50 | 65,50 | +1,57% | 65,50 | 65,50 | 65,50 | 60,00 | 69,90 | 1 | 655.000 |
| 26/7/2013 | 64,49 | 64,49 | -0,02% | 64,49 | 64,49 | 64,49 | 50,08 | 68,50 | 2 | 7.093.900 |
| 25/7/2013 | 64,50 | 64,50 | +0,02% | 64,50 | 64,50 | 64,50 | 55,00 | 64,50 | 3 | 2.580.000 |
| 28/6/2013 | 64,00 | 64,49 | 0,00% | 64,00 | 70,00 | 64,90 | 60,08 | 64,49 | 8 | 11.683.500 |
| 26/6/2013 | 65,00 | 64,49 | 0,00% | 64,49 | 68,00 | 65,29 | 60,08 | 64,49 | 5 | 3.264.700 |
| 24/6/2013 | 70,79 | 64,49 | -8,90% | 62,00 | 70,79 | 65,44 | 60,08 | 64,50 | 15 | 10.470.700 |
| 6/6/2013 | 70,79 | 70,79 | -0,16% | 70,79 | 70,79 | 70,79 | 58,00 | 70,80 | 4 | 4.955.300 |
| 23/5/2013 | 70,90 | 70,90 | 0,00% | 70,90 | 70,90 | 70,90 | 62,00 | 70,95 | 2 | 1.418.000 |
| 30/4/2013 | 70,90 | 70,90 | -0,14% | 70,90 | 70,90 | 70,90 | 50,08 | 70,95 | 2 | 2.127.000 |
| 23/4/2013 | 71,00 | 71,00 | 0,00% | 71,00 | 71,00 | 71,00 | 60,08 | 75,00 | 1 | 2.840.000 |
| 22/4/2013 | 71,00 | 71,00 | 0,00% | 71,00 | 71,00 | 71,00 | 60,08 | 71,00 | 2 | 1.420.000 |
| 19/4/2013 | 71,00 | 71,00 | +0,31% | 71,00 | 71,00 | 71,00 | 71,00 | 75,00 | 1 | 710.000 |
| 17/4/2013 | 70,78 | 70,78 | -0,31% | 70,78 | 70,78 | 70,78 | 60,08 | 70,79 | 1 | 149.345.800 |
| 12/4/2013 | 69,00 | 71,00 | +1,43% | 69,00 | 71,00 | 70,90 | 65,08 | 71,00 | 8 | 14.890.000 |
| 8/4/2013 | 70,00 | 70,00 | +2,96% | 70,00 | 70,00 | 70,00 | 60,08 | 69,00 | 1 | 700.000 |
| 2/4/2013 | 65,02 | 67,99 | -0,56% | 65,02 | 67,99 | 66,01 | 60,09 | 67,00 | 3 | 1.980.300 |
| 14/1/2013 | 68,37 | 68,37 | 0,00% | 68,37 | 68,37 | 68,37 | 65,01 | 68,40 | 1 | 683.700 |
| 10/1/2013 | 68,37 | 68,37 | 0,00% | 68,37 | 68,37 | 68,37 | 60,10 | 68,50 | 1 | 683.700 |
| 2/1/2013 | 64,01 | 68,37 | 0,00% | 64,01 | 68,37 | 66,19 | 50,08 | 68,50 | 2 | 1.323.800 |
| 26/12/2012 | 68,40 | 68,40 | +0,01% | 68,40 | 68,40 | 68,40 | 60,08 | 0,00 | 1 | 684.000 |
| 27/11/2012 | 65,00 | 68,39 | +0,13% | 65,00 | 68,39 | 66,69 | 55,08 | 68,40 | 2 | 1.333.900 |
| 22/11/2012 | 68,30 | 68,30 | +0,07% | 68,30 | 68,30 | 68,30 | 55,08 | 68,40 | 1 | 683.000 |
| 5/11/2012 | 68,25 | 68,25 | -3,19% | 68,25 | 68,25 | 68,25 | 55,00 | 68,30 | 1 | 682.500 |
| 26/10/2012 | 70,50 | 70,50 | 0,00% | 70,50 | 70,50 | 70,50 | 0,00 | 70,50 | 1 | 7.050.000 |
| 18/10/2012 | 70,50 | 70,50 | -1,32% | 70,50 | 70,50 | 70,50 | 65,00 | 70,50 | 1 | 705.000 |
| 17/10/2012 | 71,44 | 71,44 | -0,76% | 71,44 | 71,44 | 71,44 | 65,01 | 72,00 | 1 | 714.400 |
| 16/10/2012 | 69,49 | 71,99 | +2,86% | 69,49 | 71,99 | 70,49 | 65,00 | 72,00 | 3 | 2.114.800 |
| 15/10/2012 | 65,00 | 69,99 | -0,01% | 65,00 | 69,99 | 67,49 | 65,01 | 70,00 | 2 | 1.349.900 |
| 5/10/2012 | 70,00 | 70,00 | +1,45% | 70,00 | 70,00 | 70,00 | 30,01 | 70,00 | 1 | 700.000 |
| 2/10/2012 | 62,01 | 69,00 | -1,43% | 62,01 | 69,00 | 64,34 | 60,08 | 69,99 | 10 | 7.720.800 |
| 1/10/2012 | 70,00 | 70,00 | -1,41% | 70,00 | 70,00 | 70,00 | 65,00 | 72,00 | 1 | 1.400.000 |
| 27/9/2012 | 71,00 | 71,00 | +4,41% | 71,00 | 71,00 | 71,00 | 0,00 | 71,00 | 2 | 399.020.000 |
| 18/9/2012 | 69,42 | 68,00 | -2,86% | 68,00 | 69,42 | 68,12 | 68,00 | 72,00 | 2 | 7.494.200 |
| 17/9/2012 | 70,00 | 70,00 | -1,41% | 70,00 | 70,00 | 70,00 | 68,00 | 70,00 | 1 | 700.000 |
| 13/9/2012 | 71,21 | 71,00 | -1,39% | 71,00 | 71,21 | 71,00 | 68,00 | 72,00 | 3 | 71.712.100 |
| 12/9/2012 | 70,00 | 72,00 | +0,98% | 70,00 | 72,00 | 70,13 | 67,50 | 72,00 | 5 | 10.520.000 |
| 31/8/2012 | 71,30 | 71,30 | -0,97% | 71,30 | 71,30 | 71,30 | 65,20 | 72,00 | 1 | 1.426.000 |
| 30/8/2012 | 71,00 | 72,00 | +0,14% | 71,00 | 72,00 | 71,20 | 71,30 | 72,00 | 2 | 3.560.000 |
| 24/8/2012 | 71,30 | 71,90 | +3,45% | 71,30 | 71,90 | 71,60 | 69,80 | 75,00 | 2 | 1.432.000 |
| 20/8/2012 | 69,50 | 69,50 | -0,71% | 69,50 | 69,50 | 69,50 | 69,50 | 71,30 | 1 | 2.780.000 |
| 17/8/2012 | 68,10 | 70,00 | +3,70% | 68,10 | 70,00 | 68,84 | 68,00 | 0,00 | 3 | 3.442.000 |
| 10/8/2012 | 67,50 | 67,50 | +0,60% | 67,50 | 67,50 | 67,50 | 67,50 | 68,10 | 1 | 1.350.000 |
| 8/8/2012 | 67,10 | 67,10 | +0,45% | 67,10 | 67,10 | 67,10 | 66,80 | 67,50 | 1 | 671.000 |
| 6/8/2012 | 66,85 | 66,80 | 0,00% | 66,80 | 66,85 | 66,80 | 66,80 | 67,50 | 2 | 33.400.500 |
| 2/8/2012 | 66,80 | 66,80 | 0,00% | 66,80 | 66,80 | 66,80 | 66,80 | 67,50 | 1 | 33.400.000 |
| 1/8/2012 | 66,80 | 66,80 | 0,00% | 66,80 | 66,80 | 66,80 | 66,80 | 67,50 | 1 | 33.400.000 |
| 31/7/2012 | 66,90 | 66,80 | 0,00% | 66,80 | 66,90 | 66,80 | 66,80 | 67,50 | 2 | 33.401.000 |
| 24/7/2012 | 66,80 | 66,80 | 0,00% | 66,80 | 66,80 | 66,80 | 66,80 | 67,50 | 8 | 44.756.000 |
| 3/7/2012 | 66,60 | 66,80 | +0,07% | 66,60 | 66,80 | 66,66 | 66,80 | 68,50 | 2 | 6.666.000 |
| 2/7/2012 | 63,90 | 66,75 | -0,37% | 63,90 | 66,75 | 65,32 | 66,60 | 67,50 | 2 | 1.306.500 |
| 29/6/2012 | 64,10 | 67,00 | +4,85% | 64,10 | 67,00 | 66,27 | 63,90 | 0,00 | 2 | 2.651.000 |
| 26/6/2012 | 63,90 | 63,90 | 0,00% | 63,90 | 63,90 | 63,90 | 63,90 | 64,10 | 1 | 11.502.000 |
| 25/6/2012 | 63,90 | 63,90 | 0,00% | 63,90 | 63,90 | 63,90 | 0,00 | 63,90 | 1 | 11.502.000 |
| 22/6/2012 | 63,90 | 63,90 | 0,00% | 63,90 | 63,90 | 63,90 | 63,90 | 64,10 | 2 | 12.780.000 |
| 21/6/2012 | 63,90 | 63,90 | 0,00% | 63,90 | 63,90 | 63,90 | 63,90 | 64,10 | 2 | 12.780.000 |
| 14/6/2012 | 63,90 | 63,90 | 0,00% | 63,90 | 63,90 | 63,90 | 63,90 | 64,10 | 3 | 13.419.000 |
| 11/6/2012 | 63,50 | 63,90 | +0,63% | 63,50 | 64,10 | 63,72 | 63,90 | 64,10 | 4 | 12.107.000 |
| 31/5/2012 | 63,50 | 63,50 | 0,00% | 63,50 | 63,50 | 63,50 | 63,50 | 64,10 | 1 | 1.270.000 |
| 23/5/2012 | 63,50 | 63,50 | 0,00% | 63,50 | 63,50 | 63,50 | 63,50 | 64,10 | 1 | 635.000 |
| 22/5/2012 | 62,50 | 63,50 | +3,50% | 62,50 | 63,50 | 62,53 | 63,30 | 64,10 | 5 | 35.643.000 |
| 7/5/2012 | 61,35 | 61,35 | -0,24% | 61,35 | 61,35 | 61,35 | 61,35 | 0,00 | 1 | 1.227.000 |
| 2/5/2012 | 61,50 | 61,50 | -0,81% | 61,50 | 61,50 | 61,50 | 61,35 | 62,00 | 2 | 28.905.000 |
| 30/4/2012 | 62,00 | 62,00 | 0,00% | 62,00 | 62,00 | 62,00 | 61,35 | 0,00 | 1 | 620.000 |
| 27/4/2012 | 61,30 | 62,00 | -1,27% | 61,30 | 62,00 | 61,32 | 60,50 | 62,00 | 3 | 31.890.000 |
| 24/4/2012 | 62,80 | 62,80 | +0,48% | 62,80 | 62,80 | 62,80 | 60,50 | 62,80 | 1 | 628.000 |
| 23/4/2012 | 62,01 | 62,50 | +3,31% | 62,01 | 62,50 | 62,09 | 62,00 | 0,00 | 3 | 18.627.500 |
| 10/4/2012 | 60,50 | 60,50 | 0,00% | 60,50 | 60,50 | 60,50 | 60,50 | 62,00 | 1 | 1.210.000 |
| 9/4/2012 | 60,50 | 60,50 | 0,00% | 60,50 | 60,50 | 60,50 | 60,50 | 62,00 | 2 | 24.200.000 |
| 4/4/2012 | 60,30 | 60,50 | 0,00% | 60,30 | 60,50 | 60,34 | 60,50 | 62,00 | 3 | 13.879.000 |
| 28/3/2012 | 60,50 | 60,50 | 0,00% | 60,50 | 60,50 | 60,50 | 60,30 | 62,00 | 2 | 10.890.000 |
| 27/3/2012 | 59,00 | 60,50 | +0,83% | 59,00 | 60,50 | 59,00 | 60,50 | 62,00 | 5 | 328.645.000 |
| 13/3/2012 | 60,00 | 60,00 | -0,33% | 60,00 | 60,00 | 60,00 | 59,20 | 62,00 | 2 | 1.800.000 |
| 9/3/2012 | 60,20 | 60,20 | 0,00% | 60,20 | 60,20 | 60,20 | 60,00 | 62,00 | 1 | 3.010.000 |
| 8/3/2012 | 60,20 | 60,20 | +2,56% | 60,20 | 60,20 | 60,20 | 59,20 | 60,20 | 4 | 4.214.000 |
| 7/3/2012 | 58,70 | 58,70 | +0,17% | 58,70 | 58,70 | 58,70 | 58,70 | 60,20 | 1 | 1.174.000 |
| 6/3/2012 | 58,60 | 58,60 | -2,33% | 58,60 | 58,60 | 58,60 | 58,65 | 60,00 | 1 | 3.516.000 |
| 2/3/2012 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 58,60 | 60,20 | 1 | 1.800.000 |
| 1/3/2012 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 58,60 | 60,00 | 1 | 600.000 |
| 29/2/2012 | 58,60 | 60,00 | +11,09% | 58,60 | 60,00 | 58,95 | 58,60 | 60,00 | 2 | 2.358.000 |
| 28/2/2012 | 54,01 | 54,01 | -1,80% | 54,01 | 54,01 | 54,01 | 54,05 | 60,00 | 1 | 540.100 |
| 22/2/2012 | 52,00 | 55,00 | -0,45% | 51,00 | 55,00 | 51,88 | 52,00 | 60,00 | 4 | 4.670.000 |
| 10/2/2012 | 55,25 | 55,25 | 0,00% | 55,25 | 55,25 | 55,25 | 52,00 | 55,35 | 3 | 4.972.500 |
| 9/2/2012 | 55,00 | 55,25 | +7,91% | 55,00 | 55,25 | 55,04 | 55,30 | 57,00 | 4 | 3.302.500 |
| 29/12/2011 | 51,20 | 51,20 | +0,39% | 51,20 | 51,20 | 51,20 | 51,00 | 52,00 | 1 | 12.288.000 |
| 28/12/2011 | 51,21 | 51,00 | -1,92% | 51,00 | 51,21 | 51,20 | 51,00 | 0,00 | 2 | 12.800.400 |
| 27/12/2011 | 52,00 | 52,00 | +1,96% | 52,00 | 52,00 | 52,00 | 51,00 | 52,00 | 1 | 520.000 |
| 23/12/2011 | 51,00 | 51,00 | +2,00% | 51,00 | 51,00 | 51,00 | 48,50 | 0,00 | 5 | 2.550.000 |
| 22/12/2011 | 50,00 | 50,00 | 0,00% | 50,00 | 50,00 | 50,00 | 48,50 | 0,00 | 1 | 1.000.000 |
| 20/12/2011 | 52,50 | 50,00 | 0,00% | 50,00 | 52,50 | 51,25 | 50,00 | 52,50 | 2 | 1.025.000 |
| 16/12/2011 | 50,00 | 50,00 | -0,99% | 50,00 | 50,00 | 50,00 | 50,00 | 53,39 | 1 | 1.500.000 |
| 15/12/2011 | 50,50 | 50,50 | +2,02% | 50,50 | 50,50 | 50,50 | 48,50 | 53,39 | 5 | 2.525.000 |
| 13/12/2011 | 49,50 | 49,50 | +5,77% | 49,50 | 49,50 | 49,50 | 48,50 | 50,50 | 1 | 495.000 |
| 7/12/2011 | 47,00 | 46,80 | +4,00% | 46,80 | 47,00 | 46,85 | 46,00 | 53,39 | 3 | 1.874.000 |
| 1/12/2011 | 45,00 | 45,00 | +2,83% | 45,00 | 45,00 | 45,00 | 44,80 | 0,00 | 1 | 1.350.000 |
| 21/11/2011 | 43,76 | 43,76 | -3,82% | 43,76 | 43,76 | 43,76 | 43,76 | 46,00 | 5 | 703.223.200 |
| 17/10/2011 | 45,49 | 45,50 | -1,09% | 45,49 | 45,50 | 45,49 | 42,68 | 47,99 | 2 | 13.648.500 |
| 14/10/2011 | 46,00 | 46,00 | +8,24% | 46,00 | 46,00 | 46,00 | 42,68 | 46,00 | 4 | 10.580.000 |
| 27/9/2011 | 42,50 | 42,50 | 0,00% | 42,50 | 42,50 | 42,50 | 27,01 | 48,00 | 1 | 2.125.000 |
| 2/9/2011 | 42,50 | 42,50 | -9,15% | 42,50 | 42,50 | 42,50 | 41,59 | 46,78 | 1 | 425.000 |
| 1/9/2011 | 42,02 | 46,78 | +8,79% | 42,02 | 46,78 | 43,29 | 44,00 | 47,00 | 5 | 2.597.900 |
| 30/8/2011 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 41,59 | 48,00 | 1 | 430.000 |
| 29/8/2011 | 43,00 | 43,00 | +2,38% | 43,00 | 43,00 | 43,00 | 40,01 | 48,00 | 1 | 430.000 |
| 8/7/2011 | 42,00 | 42,00 | -0,12% | 42,00 | 42,00 | 42,00 | 42,00 | 44,77 | 1 | 4.200.000 |
| 6/7/2011 | 42,05 | 42,05 | +0,10% | 42,05 | 42,05 | 42,05 | 42,05 | 44,77 | 4 | 21.025.000 |
| 28/6/2011 | 42,01 | 42,01 | +0,02% | 42,01 | 42,01 | 42,01 | 42,01 | 44,00 | 1 | 1.680.400 |
| 17/6/2011 | 42,00 | 42,00 | 0,00% | 42,00 | 42,00 | 42,00 | 36,00 | 44,77 | 1 | 551.460.000 |
| 16/6/2011 | 42,00 | 42,00 | -0,02% | 42,00 | 42,00 | 42,00 | 36,00 | 44,77 | 1 | 1.260.000 |
| 14/6/2011 | 42,00 | 42,01 | +0,07% | 42,00 | 42,01 | 42,00 | 28,01 | 43,50 | 3 | 6.300.500 |
| 27/5/2011 | 41,98 | 41,98 | -0,05% | 41,98 | 41,98 | 41,98 | 27,21 | 41,99 | 1 | 419.800.000 |
| 2/5/2011 | 42,00 | 42,00 | 0,00% | 42,00 | 42,00 | 42,00 | 32,01 | 44,77 | 1 | 420.000 |
| 29/4/2011 | 42,01 | 42,00 | 0,00% | 42,00 | 42,01 | 42,00 | 34,09 | 44,77 | 3 | 231.475.000 |
| 14/4/2011 | 40,04 | 42,00 | 0,00% | 40,04 | 42,00 | 40,21 | 40,04 | 44,77 | 4 | 4.424.000 |
| 29/3/2011 | 42,00 | 42,00 | +4,95% | 42,00 | 42,00 | 42,00 | 39,00 | 0,00 | 1 | 2.100.000 |
| 22/3/2011 | 40,02 | 40,02 | +0,05% | 40,02 | 40,02 | 40,02 | 40,01 | 42,00 | 1 | 275.737.800 |
| 21/3/2011 | 40,00 | 40,00 | -4,76% | 40,00 | 40,00 | 40,00 | 34,07 | 42,00 | 1 | 400.000.000 |
| 17/1/2011 | 40,00 | 40,00 | -4,76% | 40,00 | 40,00 | 40,00 | 0,00 | 42,00 | 1 | 400.000 |
| 14/1/2011 | 42,00 | 42,00 | 0,00% | 42,00 | 42,00 | 42,00 | 36,00 | 0,00 | 3 | 182.280.000 |
| 13/1/2011 | 42,00 | 42,00 | 0,00% | 42,00 | 42,00 | 42,00 | 37,50 | 0,00 | 1 | 105.000.000 |
| 11/1/2011 | 42,00 | 42,00 | +4,74% | 42,00 | 42,00 | 42,00 | 35,00 | 0,00 | 1 | 840.000 |
| 6/1/2011 | 40,10 | 40,10 | +0,25% | 40,10 | 40,10 | 40,10 | 30,99 | 0,00 | 1 | 802.000 |
| 17/12/2010 | 40,00 | 40,00 | +0,03% | 40,00 | 40,00 | 40,00 | 36,00 | 0,00 | 1 | 2.000.000 |
| 8/12/2010 | 39,97 | 39,99 | +0,03% | 39,97 | 39,99 | 39,97 | 35,09 | 0,00 | 3 | 822.183.900 |
| 2/12/2010 | 39,50 | 39,98 | -0,03% | 39,50 | 39,98 | 39,56 | 36,02 | 39,98 | 3 | 3.164.800 |
| 23/11/2010 | 39,00 | 39,99 | 0,00% | 39,00 | 39,99 | 39,33 | 35,00 | 39,99 | 2 | 1.179.900 |
| 17/11/2010 | 39,99 | 39,99 | +3,87% | 39,99 | 39,99 | 39,99 | 34,50 | 39,99 | 1 | 399.900 |
| 12/11/2010 | 37,00 | 38,50 | +1,99% | 37,00 | 38,50 | 37,90 | 37,00 | 39,89 | 3 | 1.137.000 |
| 11/11/2010 | 37,75 | 37,75 | +2,03% | 37,75 | 37,75 | 37,75 | 33,00 | 37,00 | 1 | 377.500 |
| 10/11/2010 | 37,00 | 37,00 | -2,63% | 37,00 | 37,00 | 37,00 | 37,38 | 39,98 | 1 | 370.000 |
| 28/10/2010 | 38,00 | 38,00 | +1,47% | 38,00 | 38,00 | 38,00 | 37,00 | 0,00 | 1 | 380.000 |
| 26/10/2010 | 37,45 | 37,45 | 0,00% | 37,45 | 37,45 | 37,45 | 37,00 | 38,00 | 2 | 3.745.000 |
| 25/10/2010 | 37,45 | 37,45 | 0,00% | 37,45 | 37,45 | 37,45 | 37,45 | 38,00 | 2 | 1.123.500 |
| 14/10/2010 | 37,45 | 37,45 | -0,13% | 37,45 | 37,45 | 37,45 | 36,60 | 38,00 | 1 | 374.500 |
| 7/10/2010 | 37,50 | 37,50 | +1,96% | 37,48 | 37,50 | 37,49 | 36,61 | 37,98 | 4 | 1.874.800 |
| 23/9/2010 | 36,60 | 36,78 | +0,49% | 36,60 | 36,78 | 36,69 | 36,78 | 39,99 | 4 | 9.541.200 |
| 22/9/2010 | 36,71 | 36,60 | -0,30% | 36,60 | 36,71 | 36,65 | 36,60 | 39,99 | 2 | 5.864.800 |
| 21/9/2010 | 36,71 | 36,71 | +0,03% | 36,71 | 36,71 | 36,71 | 36,60 | 36,71 | 2 | 3.671.000 |
| 13/9/2010 | 36,70 | 36,70 | -0,86% | 36,70 | 36,70 | 36,70 | 36,60 | 39,99 | 2 | 734.000 |
| 25/8/2010 | 37,02 | 37,02 | +4,28% | 37,02 | 37,02 | 37,02 | 37,01 | 38,90 | 1 | 1.851.000 |
| 19/7/2010 | 35,50 | 35,50 | 0,00% | 35,50 | 35,50 | 35,50 | 35,51 | 38,00 | 2 | 2.130.000 |
| 30/6/2010 | 35,50 | 35,50 | +4,11% | 35,50 | 35,50 | 35,50 | 35,50 | 37,00 | 1 | 355.000 |
| 28/6/2010 | 34,10 | 34,10 | -0,18% | 34,10 | 34,10 | 34,10 | 32,67 | 39,00 | 1 | 1.705.000 |
| 24/6/2010 | 34,16 | 34,16 | -5,24% | 34,16 | 34,16 | 34,16 | 33,10 | 37,00 | 1 | 341.600 |
| 26/5/2010 | 36,01 | 36,05 | +2,97% | 36,01 | 36,05 | 36,01 | 36,03 | 37,00 | 6 | 18.367.100 |
| 24/5/2010 | 35,01 | 35,01 | +0,03% | 35,01 | 35,01 | 35,01 | 35,00 | 39,99 | 3 | 1.050.300 |
| 21/5/2010 | 35,00 | 35,00 | -5,35% | 35,00 | 35,00 | 35,00 | 35,00 | 39,99 | 7 | 9.800.000 |
| 20/5/2010 | 36,00 | 36,98 | +5,30% | 36,00 | 36,98 | 36,91 | 35,00 | 39,99 | 3 | 5.907.000 |
| 19/5/2010 | 35,12 | 35,12 | +9,72% | 35,12 | 35,12 | 35,12 | 35,12 | 0,00 | 2 | 702.400 |
| 14/5/2010 | 32,01 | 32,01 | +12,91% | 32,01 | 32,01 | 32,01 | 32,00 | 34,00 | 1 | 320.100 |
| 10/5/2010 | 28,35 | 28,35 | -21,25% | 28,35 | 28,35 | 28,35 | 27,78 | 36,00 | 1 | 283.500 |
| 3/5/2010 | 36,00 | 36,00 | -4,76% | 36,00 | 36,00 | 36,00 | 36,00 | 0,00 | 3 | 1.800.000 |
| 22/4/2010 | 37,80 | 37,80 | -0,53% | 37,80 | 37,80 | 37,80 | 36,01 | 39,00 | 1 | 1.890.000 |
| 20/4/2010 | 38,00 | 38,00 | +5,41% | 38,00 | 38,00 | 38,00 | 36,01 | 39,00 | 1 | 1.900.000 |
| 31/3/2010 | 36,05 | 36,05 | +0,11% | 36,05 | 36,05 | 36,05 | 36,05 | 0,00 | 2 | 1.081.500 |
| 30/3/2010 | 36,01 | 36,01 | +0,03% | 36,01 | 36,01 | 36,01 | 36,01 | 0,00 | 2 | 7.202.000 |
| 29/3/2010 | 35,60 | 36,00 | 0,00% | 35,60 | 36,00 | 35,63 | 36,00 | 0,00 | 2 | 4.632.000 |
| 25/3/2010 | 36,00 | 36,00 | +1,41% | 36,00 | 36,00 | 36,00 | 35,50 | 0,00 | 1 | 3.600.000 |
| 15/3/2010 | 35,50 | 35,50 | +1,43% | 35,50 | 35,50 | 35,50 | 35,50 | 0,00 | 1 | 355.000 |
| 11/3/2010 | 35,00 | 35,00 | -2,78% | 35,00 | 35,00 | 35,00 | 35,00 | 39,00 | 2 | 1.050.000 |
| 8/2/2010 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 30,02 | 40,25 | 2 | 2.160.000 |
| 29/1/2010 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 30,02 | 0,00 | 4 | 2.520.000 |
| 21/12/2009 | 36,01 | 36,00 | +9,09% | 36,00 | 36,01 | 36,00 | 34,00 | 0,00 | 2 | 10.082.700 |
| 14/12/2009 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 33,00 | 0,00 | 1 | 990.000 |
| 11/12/2009 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 33,00 | 34,00 | 1 | 330.000 |
| 9/12/2009 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 27,77 | 0,00 | 1 | 990.000 |
| 8/12/2009 | 33,00 | 33,00 | 0,00% | 33,00 | 33,20 | 33,05 | 33,00 | 33,60 | 3 | 2.644.000 |
| 7/12/2009 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 33,00 | 33,60 | 1 | 990.000 |
| 4/12/2009 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 33,00 | 33,60 | 2 | 1.320.000 |
| 3/12/2009 | 33,00 | 33,00 | +1,54% | 33,00 | 33,00 | 33,00 | 32,50 | 33,20 | 2 | 1.650.000 |
| 2/12/2009 | 32,50 | 32,50 | +4,84% | 32,50 | 32,50 | 32,50 | 31,00 | 33,00 | 1 | 650.000 |
| 26/11/2009 | 31,00 | 31,00 | -4,62% | 31,00 | 31,00 | 31,00 | 27,80 | 33,00 | 1 | 930.000 |
| 12/11/2009 | 32,50 | 32,50 | +1,53% | 32,50 | 32,50 | 32,50 | 32,50 | 35,00 | 1 | 325.000 |
| 10/11/2009 | 32,01 | 32,01 | +1,62% | 32,01 | 32,01 | 32,01 | 32,00 | 32,50 | 1 | 2.880.900 |
| 22/10/2009 | 31,50 | 31,50 | +1,58% | 31,50 | 31,50 | 31,50 | 31,50 | 34,98 | 1 | 315.000 |
| 20/10/2009 | 31,01 | 31,01 | +0,03% | 31,01 | 31,01 | 31,01 | 31,00 | 34,98 | 1 | 310.100 |
| 19/10/2009 | 31,00 | 31,00 | -0,03% | 31,00 | 31,00 | 31,00 | 31,00 | 34,98 | 1 | 310.000 |
| 16/10/2009 | 31,01 | 31,01 | +1,27% | 31,01 | 31,01 | 31,01 | 31,00 | 34,98 | 1 | 620.200 |
| 15/10/2009 | 30,62 | 30,62 | -3,71% | 30,62 | 30,62 | 30,62 | 30,62 | 34,98 | 2 | 612.400 |
| 16/9/2009 | 31,80 | 31,80 | +14,51% | 31,80 | 31,80 | 31,80 | 27,78 | 31,95 | 1 | 318.000 |
| 2/9/2009 | 27,77 | 27,77 | -0,11% | 27,77 | 27,77 | 27,77 | 27,77 | 30,00 | 1 | 277.700 |
| 31/8/2009 | 27,80 | 27,80 | -0,04% | 27,80 | 27,80 | 27,80 | 27,77 | 29,00 | 4 | 8.896.000 |
| 27/8/2009 | 27,81 | 27,81 | +0,04% | 27,81 | 27,81 | 27,81 | 27,77 | 29,95 | 2 | 1.112.400 |
| 12/8/2009 | 27,80 | 27,80 | -3,47% | 27,80 | 27,80 | 27,80 | 27,77 | 32,00 | 1 | 278.000 |
| 27/7/2009 | 28,80 | 28,80 | +0,70% | 28,80 | 28,80 | 28,80 | 27,80 | 32,00 | 1 | 288.000 |
| 23/7/2009 | 28,60 | 28,60 | +0,32% | 28,60 | 28,60 | 28,60 | 28,59 | 32,00 | 1 | 286.000 |
| 19/6/2009 | 28,51 | 28,51 | -10,91% | 28,51 | 28,51 | 28,51 | 28,51 | 0,00 | 2 | 4.276.500 |
| 17/6/2009 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 27,77 | 39,50 | 1 | 320.000 |
| 29/5/2009 | 32,00 | 32,00 | +15,52% | 32,00 | 32,00 | 32,00 | 27,77 | 35,00 | 1 | 640.000 |
| 26/5/2009 | 27,00 | 27,70 | +15,42% | 27,00 | 27,77 | 27,74 | 27,77 | 0,00 | 5 | 21.641.000 |
| 20/5/2009 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,00 | 27,05 | 1 | 240.000 |
| 13/5/2009 | 24,00 | 24,00 | +4,35% | 24,00 | 24,00 | 24,00 | 23,00 | 25,98 | 2 | 12.000.000 |
| 11/5/2009 | 23,00 | 23,00 | +1,10% | 23,00 | 23,00 | 23,00 | 23,00 | 26,77 | 1 | 230.000 |
| 8/5/2009 | 22,75 | 22,75 | +3,41% | 22,75 | 22,75 | 22,75 | 22,75 | 26,10 | 1 | 227.500 |
| 27/4/2009 | 22,00 | 22,00 | +5,97% | 22,00 | 22,00 | 22,00 | 22,00 | 25,00 | 3 | 26.840.000 |
| 24/4/2009 | 20,76 | 20,76 | +0,29% | 20,76 | 20,76 | 20,76 | 19,27 | 22,00 | 5 | 36.952.800 |
| 17/4/2009 | 20,70 | 20,70 | +0,93% | 20,70 | 20,70 | 20,70 | 20,77 | 23,50 | 1 | 1.035.000 |
| 16/4/2009 | 20,26 | 20,51 | -0,05% | 20,26 | 20,51 | 20,35 | 20,50 | 20,70 | 3 | 21.978.300 |
| 3/4/2009 | 20,52 | 20,52 | +1,33% | 20,52 | 20,52 | 20,52 | 20,25 | 23,00 | 2 | 8.002.800 |
| 26/3/2009 | 20,25 | 20,25 | +11,20% | 20,25 | 20,25 | 20,25 | 20,10 | 23,57 | 2 | 10.125.000 |
| 4/3/2009 | 18,21 | 18,21 | 0,00% | 18,21 | 18,21 | 18,21 | 18,21 | 23,57 | 1 | 1.821.000 |
| 2/3/2009 | 18,21 | 18,21 | +0,77% | 18,21 | 18,21 | 18,21 | 18,21 | 23,57 | 1 | 182.100 |
| 30/1/2009 | 18,07 | 18,07 | -9,70% | 18,07 | 18,07 | 18,07 | 18,07 | 20,00 | 1 | 180.700 |
| 27/1/2009 | 20,01 | 20,01 | +10,74% | 20,01 | 20,01 | 20,01 | 18,07 | 23,57 | 1 | 10.805.400 |
| 7/1/2009 | 18,50 | 18,07 | -0,06% | 18,07 | 18,50 | 18,28 | 18,07 | 23,57 | 4 | 1.097.200 |
| 5/1/2009 | 18,08 | 18,08 | +0,06% | 18,08 | 18,08 | 18,08 | 18,50 | 23,57 | 1 | 2.712.000 |
| 2/1/2009 | 18,07 | 18,07 | 0,00% | 18,07 | 18,07 | 18,07 | 18,07 | 23,57 | 1 | 1.807.000 |
| 16/12/2008 | 18,07 | 18,07 | -4,89% | 18,07 | 18,07 | 18,07 | 18,07 | 23,57 | 1 | 180.700 |
| 12/12/2008 | 19,00 | 19,00 | +5,15% | 19,00 | 19,00 | 19,00 | 19,00 | 23,57 | 1 | 190.000 |
| 4/12/2008 | 18,07 | 18,07 | +0,22% | 18,07 | 18,07 | 18,07 | 18,08 | 23,57 | 2 | 1.807.000 |
| 18/11/2008 | 18,03 | 18,03 | -9,85% | 18,03 | 18,03 | 18,03 | 18,02 | 19,40 | 3 | 3.786.300 |
| 6/11/2008 | 21,67 | 20,00 | -7,71% | 20,00 | 21,67 | 21,51 | 19,00 | 23,50 | 2 | 6.884.300 |
| 5/11/2008 | 21,67 | 21,67 | -8,18% | 21,67 | 21,67 | 21,67 | 21,67 | 26,00 | 1 | 216.700 |
| 4/11/2008 | 21,50 | 23,60 | -23,85% | 21,50 | 23,65 | 23,21 | 23,85 | 25,99 | 4 | 1.160.500 |
| 23/10/2008 | 30,99 | 30,99 | -0,03% | 30,99 | 30,99 | 30,99 | 0,00 | 31,00 | 1 | 3.099.000 |
| 15/10/2008 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 0,00 | 39,00 | 1 | 94.860.000 |
| 19/9/2008 | 31,00 | 31,00 | +14,77% | 31,00 | 31,00 | 31,00 | 27,00 | 39,00 | 1 | 310.000 |
| 17/9/2008 | 27,01 | 27,01 | -30,74% | 27,01 | 27,01 | 27,01 | 27,00 | 39,00 | 3 | 3.241.200 |
| 1/9/2008 | 39,00 | 39,00 | -1,27% | 39,00 | 39,00 | 39,00 | 27,07 | 39,00 | 1 | 390.000 |
| 5/8/2008 | 39,50 | 39,50 | +4,36% | 39,50 | 39,50 | 39,50 | 27,07 | 49,99 | 1 | 1.185.000 |
| 23/7/2008 | 34,00 | 37,85 | +11,32% | 34,00 | 37,85 | 34,53 | 27,07 | 49,99 | 4 | 3.108.500 |
| 22/7/2008 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 37,85 | 2 | 4.760.000 |
| 17/7/2008 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 37,85 | 1 | 340.000 |
| 15/7/2008 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 34,00 | 37,85 | 1 | 1.700.000 |
| 14/7/2008 | 34,00 | 34,00 | -2,86% | 34,00 | 34,00 | 34,00 | 34,00 | 37,85 | 2 | 4.420.000 |
| 17/6/2008 | 35,00 | 35,00 | -7,65% | 35,00 | 35,00 | 35,00 | 32,08 | 35,00 | 1 | 350.000 |
| 12/6/2008 | 37,90 | 37,90 | +10,82% | 37,90 | 37,90 | 37,90 | 32,08 | 37,90 | 2 | 1.895.000 |
| 28/5/2008 | 34,20 | 34,20 | 0,00% | 34,20 | 34,20 | 34,20 | 33,00 | 38,00 | 1 | 4.104.000 |
| 21/5/2008 | 31,80 | 34,20 | +10,32% | 31,00 | 47,00 | 33,17 | 31,21 | 38,00 | 7 | 5.971.600 |
| 20/5/2008 | 31,80 | 31,00 | -6,63% | 31,00 | 31,80 | 31,03 | 30,50 | 34,99 | 4 | 7.448.000 |
| 16/5/2008 | 33,20 | 33,20 | +0,61% | 33,20 | 33,20 | 33,20 | 31,10 | 34,99 | 1 | 1.328.000 |
| 13/5/2008 | 33,00 | 33,00 | +3,13% | 29,71 | 33,00 | 32,17 | 30,00 | 35,00 | 4 | 1.287.100 |
| 12/5/2008 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 28,50 | 35,00 | 1 | 2.880.000 |
| 8/4/2008 | 32,00 | 32,00 | -3,32% | 32,00 | 32,00 | 32,00 | 31,07 | 33,10 | 6 | 15.040.000 |
| 26/3/2008 | 33,10 | 33,10 | +0,09% | 33,10 | 33,10 | 33,10 | 33,07 | 34,50 | 2 | 2.317.000 |
| 24/3/2008 | 33,07 | 33,07 | 0,00% | 33,07 | 33,07 | 33,07 | 33,07 | 35,98 | 1 | 330.700 |
| 20/3/2008 | 34,00 | 33,07 | -8,14% | 33,07 | 34,00 | 33,94 | 33,07 | 34,99 | 5 | 24.442.800 |
| 29/1/2008 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 33,00 | 39,99 | 3 | 3.240.000 |
| 16/1/2008 | 36,00 | 36,00 | +1,12% | 36,00 | 36,00 | 36,00 | 36,00 | 40,00 | 2 | 720.000 |
| 14/1/2008 | 35,60 | 35,60 | -1,11% | 35,60 | 35,60 | 35,60 | 32,10 | 39,00 | 1 | 356.000 |
| 2/1/2008 | 36,00 | 36,00 | -7,69% | 36,00 | 36,00 | 36,00 | 36,00 | 39,00 | 4 | 2.880.000 |
| 30/11/2007 | 39,00 | 39,00 | +2,63% | 39,00 | 39,00 | 39,00 | 0,00 | 41,00 | 1 | 390.000 |
| 29/11/2007 | 38,00 | 38,00 | +2,73% | 38,00 | 38,00 | 38,00 | 0,00 | 39,00 | 1 | 380.000 |
| 21/11/2007 | 36,99 | 36,99 | -7,53% | 36,99 | 36,99 | 36,99 | 0,00 | 38,85 | 1 | 1.849.500 |
| 14/11/2007 | 40,00 | 40,00 | +5,26% | 40,00 | 40,00 | 40,00 | 0,00 | 48,00 | 1 | 1.600.000 |
| 5/11/2007 | 38,00 | 38,00 | -8,43% | 38,00 | 38,00 | 38,00 | 0,00 | 48,50 | 1 | 380.000 |
| 31/10/2007 | 41,50 | 41,50 | 0,00% | 41,50 | 41,50 | 41,50 | 32,01 | 42,99 | 2 | 4.150.000 |
| 29/10/2007 | 41,50 | 41,50 | 0,00% | 41,50 | 41,50 | 41,50 | 32,01 | 44,99 | 1 | 415.000 |
| 23/10/2007 | 41,50 | 41,50 | +1,22% | 41,50 | 41,50 | 41,50 | 32,01 | 41,49 | 1 | 1.660.000 |
| 22/10/2007 | 41,00 | 41,00 | +1,23% | 41,00 | 41,00 | 41,00 | 32,01 | 43,50 | 1 | 1.230.000 |
| 18/10/2007 | 40,50 | 40,50 | -6,77% | 40,50 | 40,50 | 40,50 | 32,01 | 41,00 | 2 | 2.025.000 |
| 1/10/2007 | 43,44 | 43,44 | +9,97% | 43,44 | 43,44 | 43,44 | 35,00 | 46,99 | 1 | 434.400 |
| 28/9/2007 | 39,50 | 39,50 | +3,95% | 39,50 | 39,50 | 39,50 | 34,00 | 49,50 | 1 | 395.000 |
| 14/9/2007 | 38,00 | 38,00 | -4,43% | 38,00 | 38,00 | 38,00 | 32,00 | 39,76 | 1 | 380.000 |
| 6/9/2007 | 39,76 | 39,76 | 0,00% | 39,76 | 39,76 | 39,76 | 30,50 | 39,76 | 1 | 1.988.000 |
| 3/9/2007 | 39,76 | 39,76 | +1,95% | 39,76 | 39,76 | 39,76 | 34,00 | 41,90 | 1 | 1.590.400 |
| 31/8/2007 | 38,00 | 39,00 | 0,00% | 38,00 | 39,00 | 38,33 | 32,00 | 40,00 | 2 | 1.150.000 |
| 30/8/2007 | 34,50 | 39,00 | +14,71% | 34,50 | 39,00 | 36,78 | 32,00 | 38,00 | 4 | 1.471.200 |
| 29/8/2007 | 34,50 | 34,00 | +3,03% | 34,00 | 34,50 | 34,15 | 30,01 | 34,50 | 3 | 3.415.000 |
| 28/8/2007 | 34,00 | 33,00 | 0,00% | 33,00 | 34,45 | 34,07 | 33,00 | 34,50 | 3 | 1.703.500 |
| 24/8/2007 | 33,00 | 33,00 | +3,13% | 33,00 | 33,00 | 33,00 | 32,10 | 34,50 | 1 | 330.000 |
| 21/8/2007 | 32,00 | 32,00 | -5,88% | 32,00 | 32,00 | 32,00 | 30,01 | 34,00 | 13 | 55.680.000 |
| 17/8/2007 | 34,00 | 34,00 | +7,59% | 34,00 | 34,00 | 34,00 | 30,01 | 38,00 | 1 | 340.000 |
| 15/8/2007 | 31,60 | 31,60 | -0,32% | 31,60 | 31,60 | 31,60 | 31,40 | 38,00 | 1 | 1.896.000 |
| 14/8/2007 | 32,00 | 31,70 | -2,79% | 31,70 | 32,00 | 31,80 | 31,60 | 33,90 | 4 | 4.453.000 |
| 9/8/2007 | 32,61 | 32,61 | -18,48% | 32,61 | 32,61 | 32,61 | 32,60 | 34,00 | 6 | 10.109.100 |
| 16/7/2007 | 40,00 | 40,00 | -2,44% | 40,00 | 40,00 | 40,00 | 35,00 | 40,00 | 1 | 400.000 |
| 13/7/2007 | 41,00 | 41,00 | +10,78% | 41,00 | 41,00 | 41,00 | 35,01 | 41,00 | 1 | 410.000 |
| 12/7/2007 | 37,01 | 37,01 | +5,74% | 37,01 | 37,01 | 37,01 | 34,00 | 41,00 | 1 | 1.850.500 |
| 29/6/2007 | 35,00 | 35,00 | +2,94% | 35,00 | 35,00 | 35,00 | 35,00 | 39,99 | 1 | 700.000 |
| 27/6/2007 | 34,00 | 34,00 | -2,86% | 34,00 | 34,00 | 34,00 | 34,00 | 39,99 | 1 | 340.000 |
| 25/6/2007 | 35,00 | 35,00 | +2,94% | 35,00 | 35,00 | 35,00 | 35,00 | 37,00 | 1 | 700.000 |
| 1/6/2007 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 32,01 | 37,49 | 1 | 5.100.000 |
| 30/5/2007 | 34,00 | 34,00 | +6,25% | 34,00 | 34,00 | 34,00 | 30,01 | 34,00 | 1 | 1.700.000 |
| 29/5/2007 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 30,00 | 34,00 | 1 | 1.600.000 |
| 28/5/2007 | 29,99 | 32,00 | +6,67% | 29,99 | 32,00 | 30,09 | 30,00 | 32,00 | 3 | 6.319.800 |
| 25/5/2007 | 30,00 | 30,00 | +1,69% | 30,00 | 30,00 | 30,00 | 29,20 | 30,00 | 1 | 600.000 |
| 22/5/2007 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,13 | 30,00 | 3 | 48.970.000 |
| 10/5/2007 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,30 | 29,90 | 2 | 10.325.000 |
| 9/5/2007 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,20 | 30,00 | 4 | 13.275.000 |
| 8/5/2007 | 29,50 | 29,50 | +1,48% | 29,50 | 29,50 | 29,50 | 29,10 | 29,50 | 1 | 2.950.000 |
| 4/5/2007 | 29,49 | 29,07 | -3,10% | 29,07 | 29,49 | 29,45 | 29,07 | 29,50 | 2 | 3.239.700 |
| 27/4/2007 | 30,00 | 30,00 | +1,69% | 30,00 | 30,00 | 30,00 | 28,50 | 30,00 | 1 | 300.000 |
| 26/4/2007 | 29,50 | 29,50 | +1,72% | 29,50 | 29,50 | 29,50 | 28,50 | 29,50 | 1 | 5.900.000 |
| 25/4/2007 | 30,00 | 29,00 | -0,03% | 29,00 | 30,00 | 29,85 | 29,00 | 29,50 | 2 | 2.090.000 |
| 24/4/2007 | 29,01 | 29,01 | -0,24% | 28,02 | 29,01 | 28,98 | 28,21 | 29,01 | 6 | 11.594.100 |
| 13/4/2007 | 29,08 | 29,08 | -3,07% | 29,08 | 29,08 | 29,08 | 29,00 | 30,00 | 1 | 290.800 |
| 29/3/2007 | 30,00 | 30,00 | +11,07% | 30,00 | 30,00 | 30,00 | 27,07 | 32,00 | 1 | 300.000 |
| 20/3/2007 | 28,01 | 27,01 | -6,86% | 27,01 | 28,01 | 27,97 | 27,02 | 30,00 | 11 | 35.242.600 |
| 15/3/2007 | 29,00 | 29,00 | -3,65% | 29,00 | 29,00 | 29,00 | 28,08 | 30,00 | 1 | 2.900.000 |
| 1/3/2007 | 30,10 | 30,10 | -8,76% | 30,00 | 30,10 | 30,06 | 28,01 | 32,80 | 3 | 902.000 |
| 8/2/2007 | 32,99 | 32,99 | -0,03% | 32,99 | 32,99 | 32,99 | 29,30 | 33,00 | 1 | 1.979.400 |
| 6/2/2007 | 33,00 | 33,00 | +1,48% | 33,00 | 33,00 | 33,00 | 29,30 | 33,00 | 1 | 330.000 |
| 29/1/2007 | 32,52 | 32,52 | -4,07% | 32,52 | 32,52 | 32,52 | 31,00 | 0,00 | 1 | 650.400 |
| 8/1/2007 | 33,90 | 33,90 | +0,74% | 33,90 | 33,90 | 33,90 | 29,10 | 34,00 | 1 | 1.695.000 |
| 3/1/2007 | 33,65 | 33,65 | +1,97% | 33,65 | 33,65 | 33,65 | 29,10 | 34,00 | 1 | 1.682.500 |
| 27/12/2006 | 32,99 | 33,00 | +3,13% | 32,99 | 33,00 | 32,99 | 29,10 | 0,00 | 3 | 1.979.900 |
| 26/12/2006 | 32,00 | 32,00 | +3,23% | 32,00 | 32,00 | 32,00 | 29,10 | 32,99 | 1 | 640.000 |
| 20/12/2006 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,10 | 32,00 | 1 | 310.000 |
| 19/12/2006 | 30,00 | 31,00 | -6,06% | 30,00 | 31,00 | 30,14 | 30,01 | 31,50 | 6 | 4.220.000 |
| 13/12/2006 | 33,00 | 33,00 | +1,57% | 33,00 | 33,00 | 33,00 | 29,00 | 33,00 | 1 | 330.000 |
| 27/11/2006 | 32,49 | 32,49 | 0,00% | 32,49 | 32,49 | 32,49 | 32,50 | 32,99 | 1 | 324.900 |
| 23/11/2006 | 32,49 | 32,49 | +8,30% | 32,49 | 32,49 | 32,49 | 30,00 | 34,00 | 2 | 6.822.900 |
| 21/11/2006 | 30,00 | 30,00 | -7,69% | 30,00 | 30,00 | 30,00 | 30,00 | 32,49 | 1 | 900.000 |
| 14/11/2006 | 32,50 | 32,50 | +6,56% | 32,50 | 32,50 | 32,50 | 21,01 | 0,00 | 1 | 1.625.000 |
| 13/11/2006 | 30,50 | 30,50 | -0,03% | 30,50 | 30,50 | 30,50 | 21,01 | 32,50 | 1 | 610.000 |
| 6/11/2006 | 30,51 | 30,51 | 0,00% | 30,51 | 30,51 | 30,51 | 27,50 | 0,00 | 1 | 305.100 |
| 3/11/2006 | 30,51 | 30,51 | -1,58% | 30,51 | 30,51 | 30,51 | 20,00 | 0,00 | 1 | 915.300 |
| 25/10/2006 | 31,00 | 31,00 | +2,51% | 31,00 | 31,00 | 31,00 | 26,01 | 31,00 | 1 | 310.000 |
| 23/10/2006 | 30,24 | 30,24 | +1,82% | 30,24 | 30,24 | 30,24 | 28,90 | 31,00 | 1 | 1.512.000 |
| 19/10/2006 | 29,70 | 29,70 | +2,38% | 29,70 | 29,70 | 29,70 | 26,01 | 36,00 | 5 | 7.722.000 |
| 16/10/2006 | 29,01 | 29,01 | +16,98% | 29,01 | 29,01 | 29,01 | 26,01 | 29,70 | 1 | 290.100 |
| 24/8/2006 | 24,80 | 24,80 | +1,22% | 24,80 | 24,80 | 24,80 | 23,50 | 0,00 | 1 | 496.000 |
| 23/8/2006 | 24,50 | 24,50 | +1,24% | 24,50 | 24,50 | 24,50 | 20,00 | 40,00 | 1 | 1.470.000 |
| 17/8/2006 | 24,00 | 24,20 | +0,83% | 24,00 | 24,20 | 24,08 | 24,00 | 26,00 | 2 | 2.168.000 |
| 15/8/2006 | 24,00 | 24,00 | -2,04% | 24,00 | 24,00 | 24,00 | 22,50 | 25,00 | 2 | 5.280.000 |
| 14/8/2006 | 24,50 | 24,50 | +2,08% | 24,50 | 24,50 | 24,50 | 22,50 | 26,00 | 1 | 490.000 |
| 11/8/2006 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 22,50 | 26,00 | 1 | 480.000 |
| 7/8/2006 | 24,00 | 24,00 | +4,35% | 24,00 | 24,00 | 24,00 | 21,51 | 26,00 | 3 | 9.120.000 |
| 1/8/2006 | 23,01 | 23,00 | +2,22% | 23,00 | 23,01 | 23,00 | 22,51 | 24,00 | 5 | 5.980.600 |
| 20/7/2006 | 22,50 | 22,50 | -3,47% | 22,50 | 22,50 | 22,50 | 22,51 | 24,00 | 5 | 6.750.000 |
| 18/7/2006 | 23,31 | 23,31 | -2,88% | 23,31 | 23,31 | 23,31 | 19,00 | 24,00 | 2 | 10.722.600 |
| 7/7/2006 | 24,00 | 24,00 | +8,11% | 24,00 | 24,00 | 24,00 | 24,00 | 25,00 | 2 | 4.800.000 |
| 28/6/2006 | 22,25 | 22,20 | +0,91% | 22,20 | 22,25 | 22,23 | 22,20 | 23,80 | 4 | 5.782.000 |
| 6/6/2006 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 20,50 | 24,00 | 3 | 10.120.000 |
| 29/5/2006 | 23,00 | 22,00 | 0,00% | 22,00 | 23,00 | 22,25 | 20,61 | 25,00 | 2 | 890.000 |
| 24/5/2006 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,00 | 25,00 | 5 | 27.500.000 |
| 23/5/2006 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 22,00 | 25,99 | 3 | 3.520.000 |
| 22/5/2006 | 22,00 | 22,00 | -8,33% | 22,00 | 22,00 | 22,00 | 22,00 | 23,99 | 4 | 3.520.000 |
| 19/5/2006 | 24,00 | 24,00 | +4,35% | 24,00 | 24,00 | 24,00 | 22,01 | 26,00 | 2 | 3.600.000 |
| 17/5/2006 | 23,00 | 23,00 | -2,54% | 23,00 | 23,00 | 23,00 | 22,50 | 24,00 | 2 | 1.380.000 |
| 16/5/2006 | 23,61 | 23,60 | -7,45% | 23,20 | 23,61 | 23,30 | 23,00 | 24,00 | 5 | 2.796.200 |
| 9/5/2006 | 25,50 | 25,50 | +10,39% | 25,50 | 25,50 | 25,50 | 23,00 | 25,50 | 1 | 255.000 |
| 27/4/2006 | 23,10 | 23,10 | -6,67% | 23,10 | 23,10 | 23,10 | 22,50 | 26,75 | 3 | 25.410.000 |
| 17/4/2006 | 25,01 | 24,75 | -8,33% | 24,75 | 25,01 | 24,88 | 24,75 | 27,00 | 2 | 497.600 |
| 13/4/2006 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 24,75 | 27,00 | 1 | 270.000 |
| 12/4/2006 | 24,89 | 26,00 | +4,00% | 24,75 | 26,00 | 24,90 | 22,50 | 26,00 | 9 | 66.503.400 |
| 7/4/2006 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 19,00 | 26,00 | 1 | 2.250.000 |
| 31/3/2006 | 23,50 | 25,00 | +6,38% | 23,50 | 25,00 | 23,87 | 19,00 | 25,00 | 2 | 955.000 |
| 30/3/2006 | 23,50 | 23,50 | +4,44% | 23,50 | 23,50 | 23,50 | 20,00 | 24,00 | 1 | 235.000 |
| 29/3/2006 | 20,95 | 22,50 | +10,29% | 20,95 | 22,50 | 21,19 | 20,00 | 0,00 | 7 | 5.299.500 |
| 22/3/2006 | 20,40 | 20,40 | +6,25% | 20,40 | 20,40 | 20,40 | 19,00 | 21,00 | 3 | 9.384.000 |
| 20/3/2006 | 19,10 | 19,20 | +0,52% | 19,10 | 19,20 | 19,10 | 18,71 | 20,90 | 2 | 12.607.000 |
| 17/3/2006 | 19,10 | 19,10 | -4,50% | 19,10 | 19,10 | 19,10 | 18,71 | 19,70 | 5 | 6.303.000 |
| 17/2/2006 | 19,70 | 20,00 | +5,26% | 19,70 | 20,00 | 19,99 | 17,00 | 20,00 | 3 | 40.197.000 |
| 16/2/2006 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 19,00 | 17,00 | 19,70 | 5 | 1.330.000 |
| 9/2/2006 | 18,98 | 19,00 | +2,70% | 18,98 | 19,00 | 18,99 | 17,00 | 19,50 | 2 | 5.698.000 |
| 8/2/2006 | 18,50 | 18,50 | +8,82% | 18,50 | 18,50 | 18,50 | 17,90 | 18,98 | 2 | 370.000 |
| 7/2/2006 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 17,00 | 19,70 | 1 | 170.000 |
| 6/2/2006 | 17,00 | 17,00 | -3,41% | 17,00 | 17,00 | 17,00 | 17,00 | 19,70 | 1 | 1.020.000 |
| 31/1/2006 | 18,00 | 17,60 | -2,22% | 17,60 | 18,00 | 17,60 | 16,21 | 19,70 | 2 | 35.204.000 |
| 17/1/2006 | 18,01 | 18,00 | +20,00% | 18,00 | 18,01 | 18,00 | 18,00 | 20,00 | 4 | 1.620.700 |
| 11/1/2006 | 15,00 | 15,00 | -9,09% | 15,00 | 15,00 | 15,00 | 14,70 | 17,80 | 1 | 150.000 |
| 5/1/2006 | 16,50 | 16,50 | +1,85% | 16,50 | 16,50 | 16,50 | 15,00 | 17,90 | 2 | 2.970.000 |
| 14/12/2005 | 14,51 | 16,20 | +10,20% | 14,50 | 16,20 | 14,66 | 14,50 | 16,90 | 4 | 1.612.800 |
| 7/12/2005 | 14,70 | 14,70 | -11,98% | 14,70 | 14,70 | 14,70 | 14,50 | 16,20 | 1 | 735.000 |
| 5/12/2005 | 16,90 | 16,70 | +11,33% | 16,70 | 16,90 | 16,70 | 15,00 | 16,89 | 2 | 33.569.000 |
| 28/11/2005 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 17,00 | 1 | 300.000 |
| 21/11/2005 | 15,00 | 15,00 | +0,07% | 15,00 | 15,00 | 15,00 | 14,00 | 17,95 | 5 | 3.300.000 |
| 17/11/2005 | 14,99 | 14,99 | -0,07% | 14,99 | 14,99 | 14,99 | 14,00 | 15,95 | 4 | 4.047.300 |
| 28/10/2005 | 14,90 | 15,00 | 0,00% | 14,90 | 15,00 | 14,99 | 13,01 | 15,90 | 3 | 11.999.000 |
| 27/10/2005 | 15,00 | 15,00 | -3,23% | 15,00 | 15,00 | 15,00 | 14,00 | 15,00 | 2 | 1.650.000 |
| 25/10/2005 | 15,00 | 15,50 | +3,33% | 15,00 | 15,50 | 15,00 | 13,00 | 15,90 | 9 | 15.155.000 |
| 21/10/2005 | 15,00 | 15,00 | +3,09% | 15,00 | 15,00 | 15,00 | 13,00 | 15,89 | 1 | 150.000 |
| 18/10/2005 | 14,99 | 14,55 | +3,93% | 14,55 | 14,99 | 14,55 | 13,00 | 15,00 | 2 | 29.249.900 |
| 14/10/2005 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 14,00 | 15,00 | 9 | 25.620.000 |
| 29/9/2005 | 14,00 | 14,00 | +1,45% | 14,00 | 14,00 | 14,00 | 12,90 | 14,50 | 1 | 280.000 |
| 28/9/2005 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 12,90 | 14,50 | 1 | 138.000 |
| 27/9/2005 | 13,80 | 13,80 | -0,72% | 13,80 | 13,80 | 13,80 | 12,90 | 14,50 | 1 | 138.000 |
| 21/9/2005 | 13,90 | 13,90 | +0,14% | 13,90 | 13,90 | 13,90 | 12,90 | 15,90 | 1 | 139.000 |
| 16/9/2005 | 13,88 | 13,88 | -0,14% | 13,88 | 13,88 | 13,88 | 12,90 | 20,00 | 1 | 138.800 |
| 15/9/2005 | 13,90 | 13,90 | +8,59% | 13,90 | 13,90 | 13,90 | 12,91 | 13,90 | 1 | 139.000 |
| 8/9/2005 | 12,80 | 12,80 | -0,08% | 12,80 | 12,80 | 12,80 | 13,02 | 13,90 | 1 | 1.152.000 |
| 6/9/2005 | 12,80 | 12,81 | -1,46% | 12,80 | 12,81 | 12,80 | 12,90 | 13,90 | 2 | 12.938.000 |
| 31/8/2005 | 13,00 | 13,00 | +8,33% | 13,00 | 13,00 | 13,00 | 11,70 | 13,90 | 1 | 130.000 |
| 30/8/2005 | 12,50 | 12,00 | -3,23% | 12,00 | 12,50 | 12,03 | 11,50 | 12,90 | 8 | 18.290.000 |
| 24/8/2005 | 12,60 | 12,40 | -1,67% | 12,40 | 12,60 | 12,40 | 11,30 | 12,85 | 4 | 25.548.000 |
| 19/8/2005 | 12,61 | 12,61 | +0,88% | 12,61 | 12,61 | 12,61 | 12,10 | 13,50 | 2 | 1.387.100 |
| 18/8/2005 | 12,50 | 12,50 | -3,10% | 12,50 | 12,50 | 12,50 | 12,10 | 13,50 | 1 | 125.000 |
| 17/8/2005 | 12,80 | 12,90 | +3,20% | 12,80 | 12,90 | 12,88 | 12,50 | 13,50 | 5 | 1.932.800 |
| 16/8/2005 | 12,50 | 12,50 | +5,93% | 12,50 | 12,50 | 12,50 | 11,71 | 12,50 | 3 | 1.250.000 |
| 12/8/2005 | 11,80 | 11,80 | -1,34% | 11,80 | 11,80 | 11,80 | 11,71 | 12,35 | 1 | 2.242.000 |
| 11/8/2005 | 11,96 | 11,96 | -4,17% | 11,96 | 11,96 | 11,96 | 11,81 | 12,39 | 2 | 2.272.400 |
| 9/8/2005 | 12,47 | 12,48 | 0,00% | 12,47 | 12,48 | 12,47 | 12,01 | 12,75 | 3 | 873.500 |
| 8/8/2005 | 12,48 | 12,48 | +5,76% | 12,48 | 12,48 | 12,48 | 11,80 | 12,47 | 1 | 124.800 |
| 5/8/2005 | 11,80 | 11,80 | 0,00% | 11,80 | 11,80 | 11,80 | 11,80 | 12,49 | 1 | 118.000 |
| 3/8/2005 | 11,80 | 11,80 | 0,00% | 11,80 | 11,80 | 11,80 | 11,02 | 12,50 | 1 | 1.770.000 |
| 2/8/2005 | 11,30 | 11,80 | +11,74% | 11,30 | 11,80 | 11,43 | 11,50 | 11,79 | 12 | 8.236.100 |
| 29/7/2005 | 10,55 | 10,56 | +0,09% | 10,55 | 10,56 | 10,55 | 10,55 | 11,30 | 2 | 211.100 |
| 26/7/2005 | 10,55 | 10,55 | 0,00% | 10,55 | 10,55 | 10,55 | 10,55 | 11,45 | 1 | 105.500 |
| 25/7/2005 | 10,55 | 10,55 | -2,41% | 10,55 | 11,00 | 10,70 | 10,55 | 11,20 | 10 | 9.208.000 |
| 13/7/2005 | 10,50 | 10,81 | +4,95% | 10,50 | 10,81 | 10,76 | 10,55 | 11,45 | 2 | 12.805.000 |
| 8/7/2005 | 10,30 | 10,30 | -1,90% | 10,30 | 10,30 | 10,30 | 10,30 | 11,45 | 1 | 1.339.000 |
| 6/7/2005 | 10,50 | 10,50 | -0,10% | 10,50 | 10,50 | 10,50 | 10,35 | 11,00 | 1 | 2.100.000 |
| 5/7/2005 | 10,84 | 10,51 | -7,40% | 10,50 | 10,85 | 10,55 | 10,51 | 11,29 | 7 | 3.903.900 |
| 4/7/2005 | 11,35 | 11,35 | +11,27% | 11,35 | 11,35 | 11,35 | 10,23 | 11,39 | 2 | 22.813.500 |
| 24/6/2005 | 10,50 | 10,20 | -7,27% | 10,20 | 10,50 | 10,24 | 10,21 | 11,48 | 10 | 8.707.600 |
| 20/6/2005 | 11,00 | 11,00 | -4,18% | 11,00 | 11,00 | 11,00 | 10,51 | 11,49 | 2 | 11.660.000 |
| 17/6/2005 | 11,45 | 11,48 | -0,17% | 11,45 | 11,48 | 11,47 | 10,50 | 12,00 | 4 | 17.211.000 |
| 15/6/2005 | 11,50 | 11,50 | +0,09% | 11,50 | 11,50 | 11,50 | 10,50 | 12,00 | 1 | 575.000 |
| 13/6/2005 | 11,49 | 11,49 | +9,22% | 11,49 | 11,49 | 11,49 | 10,50 | 11,90 | 3 | 3.791.700 |
| 3/6/2005 | 10,52 | 10,52 | +2,04% | 10,52 | 10,52 | 10,52 | 10,30 | 11,49 | 2 | 420.800 |
| 23/5/2005 | 10,54 | 10,31 | -2,00% | 10,31 | 10,54 | 10,42 | 10,00 | 11,49 | 3 | 2.398.500 |
| 19/5/2005 | 10,53 | 10,52 | -2,77% | 10,52 | 10,53 | 10,52 | 10,52 | 11,49 | 2 | 842.100 |
| 18/5/2005 | 10,82 | 10,82 | +2,95% | 10,82 | 10,82 | 10,82 | 10,58 | 11,00 | 1 | 10.820.000 |
| 17/5/2005 | 10,51 | 10,51 | -4,54% | 10,51 | 10,51 | 10,51 | 10,53 | 11,49 | 1 | 1.156.100 |
| 13/5/2005 | 11,03 | 11,01 | -5,49% | 11,01 | 11,03 | 11,02 | 10,51 | 11,80 | 2 | 2.424.400 |
| 12/5/2005 | 11,65 | 11,65 | +0,17% | 11,65 | 12,00 | 11,79 | 11,03 | 11,99 | 3 | 589.500 |
| 11/5/2005 | 11,98 | 11,63 | -3,16% | 11,63 | 11,98 | 11,63 | 11,65 | 11,99 | 2 | 23.379.800 |
| 29/4/2005 | 12,03 | 12,01 | +0,08% | 12,01 | 12,03 | 12,01 | 12,01 | 12,90 | 4 | 2.162.100 |
| 11/4/2005 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,81 | 13,90 | 1 | 120.000 |
| 31/3/2005 | 12,00 | 12,00 | +1,69% | 12,00 | 12,00 | 12,00 | 11,80 | 12,70 | 1 | 120.000 |
| 24/3/2005 | 11,80 | 11,80 | -1,67% | 11,80 | 11,80 | 11,80 | 11,52 | 13,90 | 1 | 11.800.000 |
| 22/3/2005 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,52 | 12,00 | 2 | 600.000 |
| 17/3/2005 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,55 | 13,00 | 3 | 1.440.000 |
| 3/3/2005 | 12,00 | 12,00 | +1,78% | 12,00 | 12,00 | 12,00 | 11,00 | 12,50 | 1 | 1.200.000 |
| 2/3/2005 | 11,40 | 11,79 | +4,15% | 11,40 | 11,79 | 11,59 | 11,01 | 11,90 | 3 | 463.800 |
| 28/2/2005 | 11,00 | 11,32 | +2,44% | 11,00 | 11,32 | 11,29 | 10,70 | 11,95 | 3 | 12.200.000 |
| 25/2/2005 | 11,05 | 11,05 | -9,43% | 11,05 | 11,05 | 11,05 | 11,00 | 13,40 | 1 | 110.500 |
| 24/2/2005 | 12,20 | 12,20 | +0,41% | 12,20 | 12,20 | 12,20 | 11,05 | 12,19 | 1 | 122.000 |
| 22/2/2005 | 12,15 | 12,15 | +8,87% | 12,15 | 12,15 | 12,15 | 11,00 | 12,15 | 1 | 243.000 |
| 17/2/2005 | 11,16 | 11,16 | +1,45% | 11,16 | 11,16 | 11,16 | 11,10 | 11,99 | 1 | 111.600 |
| 9/2/2005 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,99 | 1 | 110.000 |
| 2/2/2005 | 11,60 | 11,00 | -5,17% | 11,00 | 11,60 | 11,31 | 11,00 | 11,55 | 3 | 2.150.100 |
| 1/2/2005 | 12,01 | 11,60 | -0,60% | 11,60 | 12,01 | 11,91 | 11,60 | 12,00 | 9 | 15.722.500 |
| 28/1/2005 | 11,67 | 11,67 | -2,83% | 11,67 | 11,67 | 11,67 | 11,67 | 12,50 | 3 | 700.200 |
| 17/1/2005 | 12,01 | 12,01 | +1,95% | 12,01 | 12,01 | 12,01 | 11,62 | 12,60 | 1 | 720.600 |
| 6/1/2005 | 12,00 | 11,78 | -1,83% | 11,78 | 12,00 | 11,92 | 12,00 | 12,90 | 2 | 357.800 |
| 5/1/2005 | 12,00 | 12,00 | +2,48% | 12,00 | 12,00 | 12,00 | 11,78 | 12,90 | 1 | 12.000.000 |
| 4/1/2005 | 11,71 | 11,71 | -2,42% | 11,71 | 11,71 | 11,71 | 11,74 | 12,90 | 1 | 468.400 |
| 3/1/2005 | 12,00 | 12,00 | -0,17% | 12,00 | 12,00 | 12,00 | 11,71 | 12,90 | 1 | 120.000 |
| 20/12/2004 | 12,02 | 12,02 | +3,53% | 12,02 | 12,02 | 12,02 | 12,00 | 12,75 | 1 | 2.404.000 |
| 17/12/2004 | 11,61 | 11,61 | +0,09% | 11,61 | 11,61 | 11,61 | 11,61 | 12,74 | 1 | 116.100 |
| 16/12/2004 | 11,60 | 11,60 | 0,00% | 11,60 | 11,60 | 11,60 | 11,61 | 12,75 | 1 | 116.000 |
| 15/12/2004 | 11,60 | 11,60 | 0,00% | 11,60 | 11,60 | 11,60 | 11,60 | 12,75 | 1 | 2.320.000 |
| 14/12/2004 | 11,60 | 11,60 | 0,00% | 11,60 | 11,60 | 11,60 | 11,60 | 12,75 | 1 | 116.000 |
| 8/12/2004 | 11,60 | 11,60 | 0,00% | 11,60 | 11,60 | 11,60 | 10,63 | 12,20 | 1 | 2.320.000 |
| 7/12/2004 | 11,60 | 11,60 | -3,33% | 11,60 | 11,60 | 11,60 | 11,60 | 12,19 | 1 | 2.320.000 |
| 6/12/2004 | 11,13 | 12,00 | +8,89% | 11,13 | 12,00 | 11,25 | 11,18 | 12,23 | 4 | 900.100 |
| 2/12/2004 | 11,02 | 11,02 | 0,00% | 11,02 | 11,02 | 11,02 | 11,04 | 12,00 | 1 | 551.000 |
| 1/12/2004 | 11,02 | 11,02 | +0,09% | 11,02 | 11,02 | 11,02 | 11,05 | 12,00 | 1 | 551.000 |
| 24/11/2004 | 11,01 | 11,01 | 0,00% | 11,01 | 11,01 | 11,01 | 11,01 | 12,05 | 1 | 440.400 |
| 22/11/2004 | 11,01 | 11,01 | 0,00% | 11,01 | 11,01 | 11,01 | 11,01 | 12,05 | 2 | 550.500 |
| 19/11/2004 | 11,01 | 11,01 | +0,09% | 11,01 | 11,01 | 11,01 | 11,03 | 11,90 | 1 | 660.600 |
| 17/11/2004 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,02 | 12,05 | 1 | 660.000 |
| 16/11/2004 | 11,00 | 11,00 | +4,56% | 11,00 | 11,00 | 11,00 | 11,00 | 12,05 | 2 | 1.650.000 |
| 12/11/2004 | 10,52 | 10,52 | -0,09% | 10,52 | 10,52 | 10,52 | 11,01 | 12,05 | 1 | 526.000 |
| 11/11/2004 | 10,53 | 10,53 | -2,50% | 10,53 | 10,53 | 10,53 | 10,52 | 12,05 | 1 | 526.500 |
| 10/11/2004 | 10,80 | 10,80 | +2,86% | 10,80 | 10,80 | 10,80 | 10,51 | 12,05 | 1 | 10.800.000 |
| 9/11/2004 | 10,50 | 10,50 | -2,60% | 10,50 | 10,50 | 10,50 | 10,20 | 12,05 | 1 | 315.000 |
| 8/11/2004 | 10,78 | 10,78 | -2,00% | 10,78 | 10,78 | 10,78 | 10,50 | 12,05 | 1 | 323.400 |
| 5/11/2004 | 11,00 | 11,00 | -0,09% | 11,00 | 11,00 | 11,00 | 11,00 | 12,05 | 1 | 110.000 |
| 3/11/2004 | 11,01 | 11,01 | +0,09% | 11,01 | 11,01 | 11,01 | 10,51 | 12,05 | 1 | 110.100 |
| 29/10/2004 | 10,61 | 11,00 | +3,68% | 10,61 | 11,00 | 10,81 | 10,71 | 11,39 | 5 | 2.703.400 |
| 27/10/2004 | 10,61 | 10,61 | +0,66% | 10,61 | 10,61 | 10,61 | 10,61 | 11,00 | 2 | 636.600 |
| 26/10/2004 | 10,54 | 10,54 | -1,95% | 10,54 | 10,54 | 10,54 | 10,31 | 11,83 | 1 | 527.000 |
| 25/10/2004 | 10,60 | 10,75 | +3,27% | 10,40 | 10,75 | 10,53 | 10,51 | 10,90 | 4 | 1.791.500 |
| 21/10/2004 | 10,41 | 10,41 | +0,97% | 10,41 | 10,41 | 10,41 | 10,50 | 11,83 | 1 | 520.500 |
| 19/10/2004 | 10,31 | 10,31 | +1,48% | 10,31 | 10,31 | 10,31 | 10,41 | 11,83 | 1 | 515.500 |
| 15/10/2004 | 10,16 | 10,16 | -1,55% | 10,16 | 10,16 | 10,16 | 10,25 | 11,83 | 1 | 609.600 |
| 13/10/2004 | 10,32 | 10,32 | -1,81% | 10,32 | 10,32 | 10,32 | 10,07 | 11,83 | 1 | 619.200 |
| 8/10/2004 | 10,51 | 10,51 | -1,22% | 10,51 | 10,51 | 10,51 | 10,01 | 11,83 | 1 | 945.900 |
| 7/10/2004 | 10,64 | 10,64 | -1,94% | 10,64 | 10,64 | 10,64 | 10,11 | 11,83 | 1 | 212.800 |
| 5/10/2004 | 10,00 | 10,85 | +11,17% | 10,00 | 10,85 | 10,42 | 10,01 | 11,83 | 2 | 208.500 |
| 4/10/2004 | 9,76 | 9,76 | -1,51% | 9,76 | 9,76 | 9,76 | 10,00 | 11,30 | 1 | 976.000 |
| 1/10/2004 | 9,91 | 9,91 | +2,06% | 9,91 | 9,91 | 9,91 | 9,92 | 11,83 | 1 | 991.000 |
| 28/9/2004 | 9,71 | 9,71 | +1,04% | 9,71 | 9,71 | 9,71 | 9,90 | 11,83 | 1 | 971.000 |
| 27/9/2004 | 9,61 | 9,61 | -1,94% | 9,61 | 9,61 | 9,61 | 9,61 | 11,83 | 1 | 961.000 |
| 24/9/2004 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,46 | 11,83 | 1 | 196.000 |
| 16/9/2004 | 10,00 | 9,80 | -2,10% | 9,80 | 10,00 | 9,88 | 9,52 | 11,85 | 3 | 988.000 |
| 15/9/2004 | 9,80 | 10,01 | +0,10% | 9,80 | 10,01 | 9,99 | 9,46 | 10,90 | 2 | 10.598.000 |
| 13/9/2004 | 10,00 | 10,00 | +5,26% | 10,00 | 10,00 | 10,00 | 9,46 | 10,95 | 1 | 200.000 |
| 10/9/2004 | 9,47 | 9,50 | 0,00% | 9,47 | 9,50 | 9,47 | 9,46 | 10,00 | 2 | 758.200 |
| 9/9/2004 | 9,50 | 9,50 | -5,09% | 9,50 | 9,50 | 9,50 | 9,46 | 10,00 | 1 | 285.000 |
| 6/9/2004 | 10,01 | 10,01 | +0,10% | 10,01 | 10,01 | 10,01 | 10,00 | 10,99 | 1 | 800.800 |
| 3/9/2004 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,00 | 11,85 | 1 | 100.000 |
| 1/9/2004 | 9,60 | 10,00 | +2,04% | 9,60 | 10,01 | 9,83 | 10,00 | 11,85 | 3 | 2.852.700 |
| 30/8/2004 | 10,00 | 9,80 | -2,00% | 9,80 | 10,00 | 9,82 | 9,50 | 10,69 | 2 | 1.572.000 |
| 27/8/2004 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,60 | 10,60 | 1 | 7.100.000 |
| 26/8/2004 | 10,00 | 10,00 | +2,04% | 10,00 | 10,00 | 10,00 | 10,00 | 10,50 | 1 | 7.100.000 |
| 24/8/2004 | 9,80 | 9,80 | +3,70% | 9,80 | 9,80 | 9,80 | 9,51 | 10,70 | 1 | 98.000 |
| 23/8/2004 | 9,48 | 9,45 | -0,63% | 9,45 | 9,48 | 9,46 | 9,45 | 10,70 | 3 | 1.229.800 |
| 20/8/2004 | 9,51 | 9,51 | +0,74% | 9,51 | 9,51 | 9,51 | 9,50 | 10,00 | 1 | 570.600 |
| 19/8/2004 | 9,42 | 9,44 | +0,21% | 9,42 | 9,44 | 9,43 | 9,50 | 10,00 | 2 | 2.359.000 |
| 17/8/2004 | 9,42 | 9,42 | 0,00% | 9,42 | 9,42 | 9,42 | 9,41 | 10,20 | 1 | 1.318.800 |
| 16/8/2004 | 9,42 | 9,42 | +0,21% | 9,42 | 9,42 | 9,42 | 9,50 | 10,20 | 1 | 942.000 |
| 10/8/2004 | 9,40 | 9,40 | +2,40% | 9,40 | 9,40 | 9,40 | 9,25 | 10,00 | 5 | 9.400.000 |
| 9/8/2004 | 9,18 | 9,18 | -1,92% | 9,18 | 9,18 | 9,18 | 9,25 | 10,70 | 1 | 1.377.000 |
| 5/8/2004 | 9,35 | 9,36 | -2,09% | 9,35 | 9,36 | 9,35 | 9,40 | 10,20 | 2 | 1.497.400 |
| 4/8/2004 | 9,55 | 9,56 | -4,40% | 9,55 | 9,56 | 9,55 | 9,55 | 10,70 | 2 | 191.100 |
| 3/8/2004 | 9,32 | 10,00 | +5,26% | 9,32 | 10,00 | 9,44 | 9,61 | 10,50 | 2 | 1.604.800 |
| 2/8/2004 | 9,50 | 9,50 | +3,15% | 9,50 | 9,50 | 9,50 | 9,32 | 10,00 | 1 | 475.000 |
| 30/7/2004 | 9,21 | 9,21 | +0,88% | 9,21 | 9,21 | 9,21 | 9,35 | 9,99 | 1 | 1.289.400 |
| 29/7/2004 | 9,13 | 9,13 | -1,83% | 9,13 | 9,13 | 9,13 | 9,40 | 10,00 | 1 | 1.460.800 |
| 27/7/2004 | 9,30 | 9,30 | +2,20% | 9,30 | 9,30 | 9,30 | 9,25 | 9,50 | 1 | 930.000 |
| 23/7/2004 | 9,10 | 9,10 | +2,25% | 9,10 | 9,10 | 9,10 | 9,10 | 9,50 | 1 | 91.000 |
| 22/7/2004 | 8,95 | 8,90 | +0,91% | 8,90 | 8,95 | 8,91 | 8,96 | 9,50 | 5 | 5.435.900 |
| 19/7/2004 | 9,00 | 8,82 | -4,13% | 8,82 | 9,00 | 8,91 | 8,83 | 10,70 | 6 | 9.362.100 |
| 16/7/2004 | 9,20 | 9,20 | +3,14% | 9,20 | 9,20 | 9,20 | 9,05 | 9,20 | 3 | 2.484.000 |
| 15/7/2004 | 8,93 | 8,92 | -0,89% | 8,91 | 9,10 | 8,95 | 8,74 | 9,40 | 12 | 5.823.900 |
| 13/7/2004 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,94 | 9,95 | 3 | 630.000 |
| 12/7/2004 | 9,00 | 9,00 | -0,11% | 9,00 | 9,00 | 9,00 | 8,93 | 9,00 | 2 | 990.000 |
| 7/7/2004 | 9,01 | 9,01 | -1,53% | 9,01 | 9,01 | 9,01 | 9,01 | 9,10 | 1 | 1.982.200 |
| 6/7/2004 | 9,13 | 9,15 | -2,66% | 9,10 | 9,15 | 9,13 | 8,92 | 9,89 | 5 | 6.482.500 |
| 5/7/2004 | 9,40 | 9,40 | -3,09% | 9,40 | 9,40 | 9,40 | 9,11 | 9,80 | 1 | 4.700.000 |
| 2/7/2004 | 9,90 | 9,70 | +3,19% | 9,70 | 9,90 | 9,80 | 9,30 | 9,90 | 4 | 9.996.000 |
| 1/7/2004 | 9,30 | 9,40 | +5,50% | 9,30 | 9,40 | 9,35 | 9,16 | 9,90 | 2 | 187.000 |
| 25/6/2004 | 8,91 | 8,91 | +1,14% | 8,91 | 8,91 | 8,91 | 9,00 | 9,80 | 1 | 89.100 |
| 16/6/2004 | 8,50 | 8,81 | +6,66% | 8,50 | 8,81 | 8,80 | 8,80 | 9,90 | 2 | 8.895.000 |
| 11/6/2004 | 8,26 | 8,26 | 0,00% | 8,26 | 8,26 | 8,26 | 8,31 | 9,64 | 1 | 991.200 |
| 8/6/2004 | 8,26 | 8,26 | +0,36% | 8,26 | 8,26 | 8,26 | 8,28 | 9,69 | 1 | 743.400 |
| 7/6/2004 | 8,23 | 8,23 | -2,02% | 8,23 | 8,23 | 8,23 | 9,20 | 9,60 | 1 | 987.600 |
| 4/6/2004 | 8,40 | 8,40 | +3,32% | 8,40 | 8,40 | 8,40 | 8,40 | 9,60 | 1 | 84.000 |
| 3/6/2004 | 8,13 | 8,13 | +0,12% | 8,13 | 8,13 | 8,13 | 8,16 | 9,65 | 1 | 1.138.200 |
| 31/5/2004 | 8,12 | 8,12 | -0,37% | 8,12 | 8,12 | 8,12 | 8,12 | 9,79 | 1 | 1.136.800 |
| 27/5/2004 | 8,15 | 8,15 | -0,12% | 8,15 | 8,15 | 8,15 | 8,31 | 9,70 | 1 | 978.000 |
| 25/5/2004 | 8,16 | 8,16 | -1,92% | 8,16 | 8,16 | 8,16 | 8,04 | 9,80 | 1 | 163.200 |
| 24/5/2004 | 8,50 | 8,32 | -2,12% | 8,32 | 8,50 | 8,48 | 8,04 | 9,80 | 4 | 14.081.500 |
| 21/5/2004 | 8,76 | 8,50 | -5,56% | 8,50 | 8,76 | 8,52 | 8,32 | 9,70 | 4 | 1.193.700 |
| 19/5/2004 | 9,00 | 9,00 | +2,27% | 9,00 | 9,00 | 9,00 | 8,80 | 9,00 | 8 | 2.340.000 |
| 14/5/2004 | 8,60 | 8,80 | 0,00% | 8,60 | 8,80 | 8,62 | 8,53 | 9,50 | 2 | 862.000 |
| 13/5/2004 | 8,80 | 8,80 | -2,22% | 8,80 | 8,80 | 8,80 | 8,53 | 9,80 | 1 | 792.000 |
| 12/5/2004 | 9,10 | 9,00 | -3,23% | 9,00 | 9,10 | 9,00 | 8,51 | 9,00 | 11 | 15.395.100 |
| 11/5/2004 | 9,30 | 9,30 | -2,11% | 9,30 | 9,30 | 9,30 | 9,20 | 10,65 | 1 | 372.000 |
| 10/5/2004 | 9,50 | 9,50 | -16,59% | 9,49 | 9,50 | 9,49 | 9,05 | 9,50 | 8 | 2.659.500 |
| 4/5/2004 | 11,39 | 11,39 | +8,48% | 11,39 | 11,39 | 11,39 | 9,81 | 11,00 | 1 | 113.900 |
| 3/5/2004 | 9,62 | 10,50 | -1,87% | 9,62 | 10,50 | 9,67 | 9,70 | 10,90 | 3 | 1.451.800 |
| 29/4/2004 | 10,70 | 10,70 | -2,73% | 10,70 | 10,70 | 10,70 | 10,52 | 11,65 | 1 | 428.000 |
| 28/4/2004 | 11,30 | 11,00 | -5,17% | 11,00 | 11,30 | 11,06 | 10,51 | 11,00 | 4 | 1.658.000 |
| 27/4/2004 | 11,85 | 11,60 | -4,84% | 11,60 | 11,85 | 11,76 | 11,15 | 11,95 | 3 | 3.293.000 |
| 26/4/2004 | 11,60 | 12,19 | +2,44% | 11,60 | 12,19 | 11,74 | 11,61 | 12,00 | 2 | 469.900 |
| 23/4/2004 | 11,20 | 11,90 | +3,48% | 11,20 | 11,90 | 11,37 | 11,20 | 12,30 | 2 | 455.000 |
| 22/4/2004 | 11,50 | 11,50 | -9,45% | 11,50 | 11,50 | 11,50 | 10,70 | 11,80 | 2 | 1.150.000 |
| 19/4/2004 | 12,00 | 12,70 | +5,83% | 12,00 | 12,70 | 12,08 | 11,20 | 13,10 | 3 | 1.934.000 |
| 16/4/2004 | 11,89 | 12,00 | +0,84% | 11,89 | 12,00 | 11,99 | 11,10 | 12,00 | 6 | 3.838.900 |
| 15/4/2004 | 11,50 | 11,90 | +3,48% | 11,50 | 11,90 | 11,66 | 11,05 | 11,89 | 3 | 1.399.700 |
| 13/4/2004 | 11,50 | 11,50 | +0,09% | 11,50 | 11,50 | 11,50 | 10,90 | 11,50 | 3 | 1.150.000 |
| 1/4/2004 | 11,49 | 11,49 | +5,41% | 11,49 | 11,49 | 11,49 | 10,71 | 11,50 | 1 | 114.900 |
| 23/3/2004 | 10,90 | 10,90 | -0,91% | 10,90 | 10,90 | 10,90 | 10,61 | 11,49 | 2 | 327.000 |
| 22/3/2004 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,54 | 10,99 | 1 | 1.100.000 |
| 16/3/2004 | 11,00 | 11,00 | -4,35% | 11,00 | 11,00 | 11,00 | 10,61 | 11,50 | 1 | 1.100.000 |
| 12/3/2004 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,01 | 11,50 | 1 | 115.000 |
| 11/3/2004 | 11,50 | 11,50 | +9,42% | 11,50 | 11,50 | 11,50 | 10,70 | 11,49 | 1 | 115.000 |
| 10/3/2004 | 10,52 | 10,51 | -4,45% | 10,51 | 10,52 | 10,51 | 10,51 | 11,50 | 2 | 1.367.400 |
| 9/3/2004 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,51 | 11,97 | 1 | 1.100.000 |
| 8/3/2004 | 11,20 | 11,00 | -8,33% | 11,00 | 11,20 | 11,03 | 10,51 | 11,90 | 3 | 772.400 |
| 5/3/2004 | 12,00 | 12,00 | +8,99% | 12,00 | 12,00 | 12,00 | 11,03 | 12,00 | 1 | 600.000 |
| 1/3/2004 | 11,01 | 11,01 | +0,46% | 11,01 | 11,01 | 11,01 | 11,05 | 11,50 | 2 | 440.400 |
| 19/2/2004 | 11,00 | 10,96 | -2,14% | 10,96 | 11,20 | 11,08 | 10,97 | 11,10 | 4 | 2.548.800 |
| 18/2/2004 | 11,21 | 11,20 | -6,67% | 11,20 | 11,21 | 11,20 | 11,12 | 12,00 | 3 | 1.680.500 |
| 13/2/2004 | 12,99 | 12,00 | +7,14% | 12,00 | 12,99 | 12,49 | 11,00 | 12,88 | 2 | 249.900 |
| 12/2/2004 | 11,00 | 11,20 | +6,67% | 11,00 | 11,20 | 11,10 | 9,50 | 0,00 | 2 | 444.000 |
| 11/2/2004 | 10,50 | 10,50 | -4,55% | 10,50 | 10,50 | 10,50 | 10,50 | 11,00 | 1 | 210.000 |
| 6/2/2004 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,00 | 11,00 | 1 | 7.480.000 |
| 4/2/2004 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,02 | 11,00 | 22 | 34.540.000 |
| 3/2/2004 | 10,20 | 11,00 | +19,44% | 10,20 | 11,00 | 10,92 | 10,00 | 11,00 | 5 | 3.713.500 |
| 30/1/2004 | 9,21 | 9,21 | -2,23% | 9,21 | 9,21 | 9,21 | 9,32 | 10,20 | 1 | 92.100 |
| 29/1/2004 | 9,43 | 9,42 | -7,56% | 9,42 | 9,43 | 9,42 | 9,21 | 10,40 | 2 | 471.300 |
| 28/1/2004 | 10,19 | 10,19 | 0,00% | 10,19 | 10,19 | 10,19 | 9,50 | 10,50 | 1 | 101.900 |
| 21/1/2004 | 10,10 | 10,19 | -0,10% | 10,10 | 10,19 | 10,16 | 9,50 | 10,80 | 3 | 2.745.000 |
| 19/1/2004 | 10,20 | 10,20 | +0,49% | 10,20 | 10,20 | 10,20 | 9,60 | 10,50 | 1 | 102.000 |
| 16/1/2004 | 9,70 | 10,15 | +1,50% | 9,70 | 10,15 | 9,88 | 9,70 | 10,15 | 4 | 4.742.500 |
| 15/1/2004 | 9,99 | 10,00 | 0,00% | 9,99 | 10,00 | 9,99 | 9,21 | 10,18 | 4 | 2.198.800 |
| 14/1/2004 | 9,30 | 10,00 | +5,49% | 9,30 | 10,00 | 9,92 | 9,30 | 9,99 | 10 | 7.144.000 |
| 13/1/2004 | 9,50 | 9,48 | -0,21% | 9,48 | 9,50 | 9,49 | 9,13 | 9,50 | 4 | 1.519.800 |
| 12/1/2004 | 9,25 | 9,50 | +7,34% | 9,00 | 9,50 | 9,23 | 8,91 | 9,50 | 9 | 2.679.300 |
| 9/1/2004 | 8,89 | 8,85 | 0,00% | 8,85 | 9,25 | 8,89 | 8,61 | 9,22 | 10 | 4.268.200 |
| 8/1/2004 | 8,60 | 8,85 | -0,45% | 8,50 | 8,85 | 8,78 | 8,50 | 8,89 | 4 | 790.500 |
| 7/1/2004 | 8,89 | 8,89 | +1,02% | 8,89 | 8,89 | 8,89 | 8,43 | 8,89 | 1 | 889.000 |
| 5/1/2004 | 8,89 | 8,80 | +4,76% | 8,80 | 8,89 | 8,88 | 8,43 | 8,80 | 5 | 4.443.500 |
| 2/1/2004 | 8,40 | 8,40 | -2,33% | 8,40 | 8,40 | 8,40 | 8,30 | 8,90 | 1 | 84.000 |
| 29/12/2003 | 8,60 | 8,60 | +1,18% | 8,60 | 8,60 | 8,60 | 8,07 | 8,89 | 1 | 86.000 |
| 26/12/2003 | 8,30 | 8,50 | +3,03% | 8,30 | 8,50 | 8,31 | 8,10 | 8,89 | 3 | 915.000 |
| 23/12/2003 | 8,24 | 8,25 | 0,00% | 8,24 | 8,25 | 8,24 | 8,01 | 8,90 | 4 | 5.278.500 |
| 22/12/2003 | 8,25 | 8,25 | +1,85% | 8,25 | 8,25 | 8,25 | 8,01 | 8,25 | 1 | 825.000 |
| 19/12/2003 | 8,10 | 8,10 | +1,25% | 7,90 | 8,10 | 8,08 | 7,91 | 8,10 | 3 | 889.000 |
| 17/12/2003 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,81 | 8,25 | 1 | 800.000 |
| 15/12/2003 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,63 | 8,29 | 1 | 1.440.000 |
| 11/12/2003 | 7,99 | 8,00 | +1,27% | 7,87 | 8,00 | 7,99 | 7,88 | 8,00 | 4 | 5.836.000 |
| 10/12/2003 | 7,90 | 7,90 | +0,25% | 7,90 | 8,00 | 7,97 | 7,90 | 8,25 | 8 | 8.854.000 |
| 9/12/2003 | 7,88 | 7,88 | +1,03% | 7,88 | 7,88 | 7,88 | 7,55 | 7,90 | 1 | 315.200 |
| 8/12/2003 | 7,46 | 7,80 | +0,52% | 7,46 | 7,80 | 7,79 | 7,56 | 7,99 | 3 | 3.974.600 |
| 5/12/2003 | 7,45 | 7,76 | +3,47% | 7,45 | 7,99 | 7,73 | 7,66 | 8,00 | 3 | 232.000 |
| 4/12/2003 | 7,50 | 7,50 | -2,60% | 7,45 | 7,50 | 7,49 | 7,45 | 8,00 | 22 | 16.048.000 |
| 3/12/2003 | 7,70 | 7,70 | -4,94% | 7,70 | 7,70 | 7,70 | 7,46 | 7,70 | 5 | 1.155.000 |
| 1/12/2003 | 8,10 | 8,10 | +9,31% | 8,10 | 8,10 | 8,10 | 7,51 | 8,35 | 1 | 81.000 |
| 26/11/2003 | 7,41 | 7,41 | +1,37% | 7,41 | 7,41 | 7,41 | 7,41 | 8,29 | 1 | 148.200 |
| 25/11/2003 | 7,31 | 7,31 | +0,14% | 7,31 | 7,31 | 7,31 | 7,32 | 8,29 | 1 | 146.200 |
| 21/11/2003 | 7,30 | 7,30 | +0,83% | 7,30 | 7,89 | 7,44 | 7,32 | 8,29 | 3 | 297.900 |
| 20/11/2003 | 7,24 | 7,24 | -0,82% | 7,24 | 7,24 | 7,24 | 7,25 | 8,29 | 1 | 72.400 |
| 18/11/2003 | 7,30 | 7,30 | +0,41% | 7,30 | 7,30 | 7,30 | 7,23 | 7,96 | 2 | 1.095.000 |
| 14/11/2003 | 7,28 | 7,27 | +0,28% | 7,27 | 7,28 | 7,27 | 7,27 | 7,69 | 2 | 218.200 |
| 6/11/2003 | 7,25 | 7,25 | 0,00% | 7,25 | 7,25 | 7,25 | 7,25 | 7,96 | 1 | 72.500 |
| 5/11/2003 | 7,25 | 7,25 | +0,14% | 7,25 | 7,25 | 7,25 | 7,25 | 8,20 | 1 | 72.500 |
| 4/11/2003 | 7,24 | 7,24 | -0,41% | 7,24 | 7,24 | 7,24 | 7,24 | 8,20 | 2 | 144.800 |
| 3/11/2003 | 7,27 | 7,27 | 0,00% | 7,27 | 7,27 | 7,27 | 7,30 | 8,20 | 1 | 145.400 |
| 31/10/2003 | 7,25 | 7,27 | +0,41% | 7,25 | 7,27 | 7,26 | 7,29 | 8,20 | 2 | 508.700 |
| 30/10/2003 | 7,23 | 7,24 | 0,00% | 7,23 | 7,24 | 7,23 | 7,24 | 8,00 | 2 | 433.900 |
| 29/10/2003 | 7,31 | 7,24 | -1,50% | 7,24 | 7,31 | 7,25 | 7,26 | 8,00 | 2 | 507.500 |
| 28/10/2003 | 7,35 | 7,35 | -2,91% | 7,35 | 7,35 | 7,35 | 7,33 | 8,10 | 1 | 661.500 |
| 24/10/2003 | 7,57 | 7,57 | +0,93% | 7,57 | 7,57 | 7,57 | 7,57 | 8,20 | 1 | 75.700 |
| 22/10/2003 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,55 | 8,08 | 1 | 750.000 |
| 21/10/2003 | 7,50 | 7,50 | +2,04% | 7,50 | 7,50 | 7,50 | 7,38 | 8,08 | 1 | 525.000 |
| 20/10/2003 | 7,35 | 7,35 | +0,27% | 7,35 | 7,35 | 7,35 | 7,43 | 8,08 | 1 | 808.500 |
| 17/10/2003 | 7,33 | 7,33 | +0,41% | 7,33 | 7,33 | 7,33 | 7,36 | 7,90 | 1 | 806.300 |
| 16/10/2003 | 7,30 | 7,30 | -6,41% | 7,30 | 7,30 | 7,30 | 7,30 | 8,08 | 1 | 365.000 |
| 14/10/2003 | 7,80 | 7,80 | 0,00% | 7,80 | 7,80 | 7,80 | 7,50 | 7,90 | 1 | 78.000 |
| 8/10/2003 | 7,40 | 7,80 | +7,59% | 7,35 | 7,80 | 7,49 | 7,30 | 7,80 | 5 | 1.733.500 |
| 7/10/2003 | 7,25 | 7,25 | -3,33% | 7,25 | 7,25 | 7,25 | 7,11 | 7,50 | 1 | 72.500 |
| 3/10/2003 | 7,70 | 7,50 | 0,00% | 7,50 | 7,70 | 7,60 | 7,25 | 7,70 | 2 | 152.000 |
| 2/10/2003 | 7,50 | 7,50 | +0,13% | 7,50 | 7,50 | 7,50 | 7,50 | 7,70 | 2 | 300.000 |
| 1/10/2003 | 7,40 | 7,49 | -0,13% | 7,40 | 7,49 | 7,41 | 7,40 | 7,50 | 3 | 1.779.600 |
| 30/9/2003 | 7,50 | 7,50 | +3,88% | 7,40 | 7,50 | 7,47 | 7,22 | 7,49 | 4 | 299.000 |
| 29/9/2003 | 7,22 | 7,22 | +1,69% | 7,22 | 7,22 | 7,22 | 7,30 | 7,40 | 2 | 1.949.400 |
| 26/9/2003 | 7,10 | 7,10 | -1,39% | 7,10 | 7,10 | 7,10 | 7,22 | 7,70 | 1 | 1.136.000 |
| 25/9/2003 | 7,20 | 7,20 | -0,69% | 7,20 | 7,21 | 7,20 | 7,00 | 7,49 | 9 | 4.536.200 |
| 24/9/2003 | 7,50 | 7,25 | -7,05% | 7,25 | 7,50 | 7,35 | 7,24 | 7,65 | 3 | 220.500 |
| 22/9/2003 | 7,70 | 7,80 | +1,30% | 7,70 | 7,80 | 7,75 | 7,30 | 7,69 | 2 | 155.000 |
| 19/9/2003 | 7,70 | 7,70 | +4,05% | 7,70 | 7,70 | 7,70 | 7,22 | 7,50 | 1 | 77.000 |
| 18/9/2003 | 7,00 | 7,40 | +5,71% | 7,00 | 7,40 | 7,20 | 7,02 | 7,40 | 2 | 144.000 |
| 17/9/2003 | 7,40 | 7,00 | -3,45% | 7,00 | 7,40 | 7,32 | 7,11 | 7,40 | 6 | 1.025.000 |
| 16/9/2003 | 7,40 | 7,25 | -2,03% | 7,25 | 7,40 | 7,39 | 7,40 | 7,49 | 15 | 9.541.500 |
| 12/9/2003 | 7,40 | 7,40 | +1,37% | 7,40 | 7,45 | 7,44 | 7,40 | 7,50 | 5 | 3.872.500 |
| 10/9/2003 | 7,30 | 7,30 | -1,35% | 7,30 | 7,30 | 7,30 | 7,30 | 7,90 | 2 | 365.000 |
| 9/9/2003 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,30 | 0,00 | 2 | 740.000 |
| 8/9/2003 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 7,12 | 7,79 | 1 | 2.886.000 |
| 4/9/2003 | 7,40 | 7,40 | +0,68% | 7,40 | 7,40 | 7,40 | 7,10 | 7,98 | 6 | 2.960.000 |
| 3/9/2003 | 7,50 | 7,35 | +0,68% | 7,35 | 7,50 | 7,42 | 7,10 | 7,40 | 6 | 519.500 |
| 2/9/2003 | 7,30 | 7,30 | +1,39% | 7,29 | 7,50 | 7,30 | 7,03 | 7,50 | 6 | 5.549.000 |
| 1/9/2003 | 7,02 | 7,20 | +2,86% | 7,00 | 7,20 | 7,05 | 7,10 | 7,20 | 6 | 2.750.200 |
| 29/8/2003 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 7,01 | 7,50 | 1 | 140.000 |
| 26/8/2003 | 7,00 | 7,00 | +2,04% | 7,00 | 7,00 | 7,00 | 6,90 | 7,50 | 2 | 5.600.000 |
| 25/8/2003 | 6,86 | 6,86 | 0,00% | 6,86 | 6,86 | 6,86 | 6,91 | 7,50 | 1 | 68.600 |
| 22/8/2003 | 6,86 | 6,86 | -3,38% | 6,86 | 6,86 | 6,86 | 6,86 | 7,50 | 2 | 686.000 |
| 21/8/2003 | 7,10 | 7,10 | +1,43% | 7,10 | 7,10 | 7,10 | 6,90 | 7,50 | 1 | 71.000 |
| 19/8/2003 | 7,00 | 7,00 | +2,34% | 7,00 | 7,00 | 7,00 | 6,87 | 7,00 | 3 | 3.640.000 |
| 18/8/2003 | 7,00 | 6,84 | -2,29% | 6,84 | 7,00 | 6,94 | 6,84 | 7,00 | 2 | 1.110.400 |
| 15/8/2003 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,90 | 7,00 | 1 | 1.050.000 |
| 14/8/2003 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,84 | 7,00 | 2 | 2.940.000 |
| 13/8/2003 | 7,00 | 7,00 | +2,34% | 7,00 | 7,00 | 7,00 | 6,84 | 7,10 | 3 | 2.800.000 |
| 11/8/2003 | 6,84 | 6,84 | 0,00% | 6,84 | 6,84 | 6,84 | 6,84 | 7,00 | 1 | 68.400 |
| 8/8/2003 | 6,85 | 6,84 | -2,29% | 6,84 | 6,85 | 6,84 | 6,84 | 6,99 | 3 | 752.700 |
| 7/8/2003 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,86 | 7,00 | 3 | 2.100.000 |
| 6/8/2003 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,96 | 7,00 | 2 | 2.030.000 |
| 5/8/2003 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,86 | 7,19 | 1 | 3.500.000 |
| 4/8/2003 | 7,00 | 7,00 | +1,45% | 7,00 | 7,00 | 7,00 | 7,00 | 7,10 | 3 | 770.000 |
| 24/7/2003 | 6,90 | 6,90 | -3,50% | 6,90 | 6,90 | 6,90 | 6,93 | 7,20 | 1 | 69.000 |
| 22/7/2003 | 7,15 | 7,15 | +0,70% | 7,15 | 7,15 | 7,15 | 7,10 | 7,20 | 1 | 3.575.000 |
| 17/7/2003 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 6,84 | 7,15 | 1 | 3.550.000 |
| 16/7/2003 | 7,10 | 7,10 | -0,70% | 7,10 | 7,10 | 7,10 | 7,10 | 7,25 | 1 | 142.000 |
| 14/7/2003 | 7,15 | 7,15 | +2,14% | 7,15 | 7,15 | 7,15 | 7,15 | 7,24 | 2 | 786.500 |
| 10/7/2003 | 7,02 | 7,00 | -3,45% | 7,00 | 7,02 | 7,00 | 6,89 | 7,00 | 4 | 2.102.500 |
| 8/7/2003 | 7,21 | 7,25 | +3,42% | 7,21 | 7,25 | 7,21 | 7,01 | 7,25 | 2 | 8.653.600 |
| 7/7/2003 | 7,01 | 7,01 | -3,31% | 7,01 | 7,01 | 7,01 | 7,01 | 7,69 | 1 | 280.400 |
| 1/7/2003 | 7,25 | 7,25 | +3,57% | 7,25 | 7,25 | 7,25 | 7,02 | 7,29 | 2 | 580.000 |
| 27/6/2003 | 7,01 | 7,00 | -0,14% | 7,00 | 7,01 | 7,00 | 0,00 | 7,49 | 3 | 770.600 |
| 26/6/2003 | 7,03 | 7,01 | -2,09% | 7,01 | 7,03 | 7,02 | 7,01 | 7,59 | 3 | 1.404.100 |
| 25/6/2003 | 7,16 | 7,16 | 0,00% | 7,15 | 7,16 | 7,15 | 7,15 | 7,69 | 3 | 1.431.900 |
| 23/6/2003 | 7,16 | 7,16 | -3,24% | 7,16 | 7,16 | 7,16 | 7,16 | 7,55 | 1 | 71.600 |
| 20/6/2003 | 7,55 | 7,40 | -0,13% | 7,40 | 7,55 | 7,42 | 7,17 | 7,55 | 3 | 1.114.000 |
| 18/6/2003 | 7,51 | 7,41 | -1,33% | 7,41 | 7,51 | 7,43 | 7,15 | 7,69 | 2 | 966.300 |
| 16/6/2003 | 7,51 | 7,51 | 0,00% | 7,51 | 7,51 | 7,51 | 7,51 | 7,94 | 1 | 150.200 |
| 11/6/2003 | 7,51 | 7,51 | +0,67% | 7,51 | 7,51 | 7,51 | 7,51 | 7,99 | 2 | 375.500 |
| 10/6/2003 | 7,46 | 7,46 | +0,13% | 7,46 | 7,46 | 7,46 | 7,51 | 7,99 | 2 | 820.600 |
| 6/6/2003 | 7,45 | 7,45 | 0,00% | 7,45 | 7,45 | 7,45 | 7,46 | 7,99 | 2 | 819.500 |
| 4/6/2003 | 7,45 | 7,45 | +0,68% | 7,44 | 7,45 | 7,44 | 7,45 | 7,90 | 9 | 11.249.400 |
| 28/5/2003 | 7,40 | 7,40 | -3,90% | 7,40 | 7,40 | 7,40 | 7,46 | 7,95 | 1 | 370.000 |
| 27/5/2003 | 7,68 | 7,70 | 0,00% | 7,68 | 7,70 | 7,69 | 7,43 | 7,70 | 2 | 1.924.200 |
| 22/5/2003 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,36 | 7,70 | 6 | 4.235.000 |
| 21/5/2003 | 7,69 | 7,70 | +4,76% | 7,69 | 7,70 | 7,69 | 7,50 | 7,70 | 3 | 4.080.700 |
| 19/5/2003 | 7,35 | 7,35 | -4,55% | 7,35 | 7,35 | 7,35 | 7,36 | 7,70 | 1 | 73.500 |
| 16/5/2003 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,61 | 7,70 | 2 | 2.849.000 |
| 15/5/2003 | 7,65 | 7,70 | +1,05% | 7,65 | 7,70 | 7,68 | 7,61 | 7,70 | 4 | 2.688.800 |
| 14/5/2003 | 7,62 | 7,62 | +2,97% | 7,62 | 7,62 | 7,62 | 7,38 | 7,69 | 1 | 16.459.200 |
| 12/5/2003 | 7,40 | 7,40 | +0,54% | 7,40 | 7,40 | 7,40 | 7,36 | 7,69 | 2 | 592.000 |
| 8/5/2003 | 7,36 | 7,36 | +0,82% | 7,36 | 7,36 | 7,36 | 7,36 | 7,69 | 1 | 73.600 |
| 7/5/2003 | 7,30 | 7,30 | -0,14% | 7,30 | 7,30 | 7,30 | 7,40 | 7,69 | 2 | 438.000 |
| 6/5/2003 | 7,31 | 7,31 | -0,14% | 7,30 | 7,31 | 7,30 | 7,30 | 7,69 | 3 | 657.500 |
| 2/5/2003 | 7,32 | 7,32 | +0,14% | 7,32 | 7,32 | 7,32 | 7,32 | 7,69 | 1 | 585.600 |
| 25/4/2003 | 7,31 | 7,31 | +0,14% | 7,31 | 7,31 | 7,31 | 7,30 | 7,60 | 1 | 731.000 |
| 23/4/2003 | 7,30 | 7,30 | -0,68% | 7,30 | 7,30 | 7,30 | 7,31 | 7,70 | 1 | 292.000 |
| 16/4/2003 | 7,35 | 7,35 | -0,68% | 7,35 | 7,35 | 7,35 | 7,17 | 7,70 | 1 | 73.500 |
| 14/4/2003 | 7,40 | 7,40 | -2,50% | 7,40 | 7,40 | 7,40 | 7,15 | 7,70 | 1 | 740.000 |
| 3/4/2003 | 7,59 | 7,59 | +5,42% | 7,59 | 7,59 | 7,59 | 7,33 | 7,60 | 2 | 227.700 |
| 2/4/2003 | 7,20 | 7,20 | 0,00% | 7,20 | 7,20 | 7,20 | 7,20 | 7,59 | 1 | 144.000 |
| 1/4/2003 | 7,20 | 7,20 | -2,83% | 7,20 | 7,20 | 7,20 | 7,11 | 7,59 | 1 | 72.000 |
| 19/3/2003 | 7,41 | 7,41 | +2,92% | 7,41 | 7,41 | 7,41 | 7,19 | 7,60 | 1 | 23.415.600 |
| 14/3/2003 | 7,20 | 7,20 | -5,26% | 7,20 | 7,20 | 7,20 | 7,16 | 7,60 | 2 | 1.512.000 |
| 13/3/2003 | 7,60 | 7,60 | +6,29% | 7,60 | 7,60 | 7,60 | 7,40 | 7,60 | 1 | 76.000 |
| 12/3/2003 | 7,15 | 7,15 | -1,38% | 7,15 | 7,15 | 7,15 | 6,80 | 7,15 | 1 | 357.500 |
| 11/3/2003 | 7,50 | 7,25 | -4,61% | 7,25 | 7,50 | 7,42 | 7,02 | 7,59 | 9 | 8.762.000 |
| 10/3/2003 | 7,61 | 7,60 | 0,00% | 7,60 | 7,61 | 7,60 | 7,40 | 8,05 | 6 | 608.600 |
| 6/3/2003 | 7,60 | 7,60 | 0,00% | 7,60 | 7,60 | 7,60 | 7,40 | 8,00 | 1 | 228.000 |
| 5/3/2003 | 7,60 | 7,60 | -6,63% | 7,60 | 7,60 | 7,60 | 7,43 | 7,99 | 3 | 380.000 |
| 10/2/2003 | 8,14 | 8,14 | -0,73% | 8,14 | 8,14 | 8,14 | 7,41 | 8,14 | 3 | 814.000 |
| 21/1/2003 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 7,60 | 8,30 | 1 | 25.912.000 |
| 20/1/2003 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 7,50 | 8,30 | 1 | 2.460.000 |
| 16/1/2003 | 8,20 | 8,20 | +2,50% | 8,20 | 8,20 | 8,20 | 7,30 | 8,20 | 2 | 3.444.000 |
| 15/1/2003 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,00 | 8,20 | 2 | 480.000 |
| 14/1/2003 | 8,00 | 8,00 | -2,44% | 8,00 | 8,00 | 8,00 | 7,60 | 8,00 | 2 | 800.000 |
| 9/1/2003 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 7,40 | 8,20 | 1 | 820.000 |
| 7/1/2003 | 8,20 | 8,20 | 0,00% | 8,20 | 8,20 | 8,20 | 8,10 | 8,30 | 1 | 8.282.000 |
| 6/1/2003 | 8,20 | 8,20 | +2,50% | 8,20 | 8,20 | 8,20 | 8,00 | 8,20 | 3 | 1.230.000 |
| 30/12/2002 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,30 | 8,20 | 1 | 640.000 |
| 23/12/2002 | 8,00 | 8,00 | +2,56% | 8,00 | 8,00 | 8,00 | 7,91 | 8,00 | 1 | 80.000 |
| 19/12/2002 | 7,81 | 7,80 | +14,71% | 7,80 | 7,81 | 7,80 | 7,45 | 8,40 | 3 | 2.262.900 |
| 18/12/2002 | 6,80 | 6,80 | 0,00% | 6,80 | 6,80 | 6,80 | 6,90 | 7,80 | 1 | 2.040.000 |
| 11/12/2002 | 6,80 | 6,80 | -9,33% | 6,80 | 6,80 | 6,80 | 6,60 | 7,80 | 1 | 68.000 |
| 9/12/2002 | 7,22 | 7,50 | -3,85% | 7,22 | 7,50 | 7,36 | 7,20 | 7,80 | 2 | 147.200 |
| 4/12/2002 | 7,79 | 7,80 | 0,00% | 7,79 | 7,80 | 7,79 | 7,05 | 7,80 | 2 | 233.900 |
| 3/12/2002 | 7,80 | 7,80 | 0,00% | 7,80 | 7,80 | 7,80 | 7,10 | 7,89 | 1 | 156.000 |
| 2/12/2002 | 7,80 | 7,80 | +0,13% | 7,80 | 7,80 | 7,80 | 7,10 | 7,89 | 2 | 780.000 |
| 29/11/2002 | 7,80 | 7,79 | 0,00% | 7,79 | 7,80 | 7,79 | 7,11 | 7,89 | 2 | 311.800 |
| 28/11/2002 | 7,80 | 7,79 | -0,13% | 7,79 | 7,80 | 7,79 | 7,00 | 7,89 | 2 | 24.694.400 |
| 27/11/2002 | 7,80 | 7,80 | -1,14% | 7,80 | 7,80 | 7,80 | 7,30 | 7,90 | 1 | 780.000 |
| 26/11/2002 | 7,89 | 7,89 | +1,15% | 7,89 | 7,89 | 7,89 | 7,10 | 8,30 | 1 | 78.900 |
| 25/11/2002 | 7,70 | 7,80 | 0,00% | 7,70 | 7,80 | 7,79 | 7,71 | 0,00 | 6 | 9.355.000 |
| 22/11/2002 | 7,80 | 7,80 | +1,30% | 7,80 | 7,80 | 7,80 | 6,15 | 7,80 | 2 | 1.638.000 |
| 21/11/2002 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,01 | 0,00 | 3 | 6.391.000 |
| 20/11/2002 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,70 | 0,00 | 1 | 3.080.000 |
| 19/11/2002 | 7,70 | 7,70 | +1,32% | 7,70 | 7,70 | 7,70 | 6,15 | 0,00 | 1 | 77.000 |
| 18/11/2002 | 7,60 | 7,60 | +1,33% | 7,60 | 7,60 | 7,60 | 7,50 | 7,70 | 3 | 5.244.000 |
| 30/10/2002 | 7,50 | 7,50 | -8,54% | 7,50 | 7,50 | 7,50 | 7,00 | 7,50 | 1 | 75.000 |
| 23/10/2002 | 8,10 | 8,20 | +2,50% | 8,10 | 8,20 | 8,16 | 8,20 | 8,30 | 5 | 1.633.500 |
| 22/10/2002 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,50 | 8,20 | 3 | 8.000.000 |
| 21/10/2002 | 7,75 | 8,00 | 0,00% | 7,75 | 8,00 | 7,87 | 7,30 | 8,00 | 2 | 157.500 |
| 18/10/2002 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,50 | 8,00 | 1 | 800.000 |
| 17/10/2002 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,50 | 8,00 | 1 | 2.400.000 |
| 16/10/2002 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,33 | 8,00 | 1 | 1.920.000 |
| 15/10/2002 | 8,00 | 8,00 | -5,77% | 8,00 | 8,00 | 8,00 | 7,50 | 8,00 | 1 | 400.000 |
| 4/10/2002 | 8,30 | 8,49 | +5,99% | 8,30 | 8,49 | 8,48 | 7,80 | 8,50 | 2 | 26.826.500 |
| 23/9/2002 | 8,01 | 8,01 | -5,76% | 8,01 | 8,01 | 8,01 | 8,01 | 10,20 | 1 | 160.200 |
| 13/9/2002 | 8,50 | 8,50 | +5,59% | 8,50 | 8,50 | 8,50 | 8,17 | 10,30 | 1 | 4.505.000 |
| 12/9/2002 | 8,05 | 8,05 | -0,25% | 8,05 | 8,05 | 8,05 | 8,09 | 10,30 | 1 | 80.500 |
| 10/9/2002 | 8,07 | 8,07 | -5,06% | 8,07 | 8,07 | 8,07 | 8,03 | 10,30 | 1 | 161.400 |
| 6/9/2002 | 8,50 | 8,50 | +6,25% | 8,50 | 8,50 | 8,50 | 8,05 | 10,40 | 1 | 170.000 |
| 3/9/2002 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,01 | 8,50 | 2 | 320.000 |
| 23/8/2002 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,65 | 10,50 | 1 | 400.000 |
| 21/8/2002 | 8,01 | 8,00 | -4,76% | 8,00 | 8,01 | 8,00 | 7,61 | 8,79 | 3 | 240.100 |
| 15/8/2002 | 8,40 | 8,40 | +11,85% | 8,40 | 8,40 | 8,40 | 7,61 | 8,35 | 5 | 840.000 |
| 12/8/2002 | 7,51 | 7,51 | -7,28% | 7,51 | 7,51 | 7,51 | 8,05 | 10,50 | 1 | 75.100 |
| 6/8/2002 | 8,50 | 8,10 | -0,12% | 8,10 | 8,50 | 8,10 | 7,51 | 8,90 | 7 | 10.697.400 |
| 5/8/2002 | 8,11 | 8,11 | +1,38% | 8,11 | 8,11 | 8,11 | 8,11 | 8,50 | 1 | 243.300 |
| 30/7/2002 | 8,00 | 8,00 | -3,61% | 8,00 | 8,00 | 8,00 | 7,56 | 8,00 | 1 | 4.000.000 |
| 24/7/2002 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 7,51 | 9,80 | 1 | 83.000 |
| 19/7/2002 | 8,30 | 8,30 | -7,78% | 8,30 | 8,30 | 8,30 | 8,02 | 9,10 | 1 | 166.000 |
| 18/7/2002 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,21 | 10,15 | 1 | 16.290.000 |
| 11/7/2002 | 9,01 | 9,00 | -10,00% | 9,00 | 9,01 | 9,00 | 8,62 | 9,89 | 4 | 29.462.000 |
| 2/7/2002 | 9,67 | 10,00 | +13,64% | 9,67 | 10,00 | 9,95 | 8,81 | 9,99 | 3 | 696.700 |
| 24/6/2002 | 8,80 | 8,80 | +3,53% | 8,80 | 8,80 | 8,80 | 8,80 | 9,15 | 2 | 616.000 |
| 21/6/2002 | 8,50 | 8,50 | -0,23% | 8,50 | 8,50 | 8,50 | 8,50 | 9,19 | 1 | 255.000 |
| 20/6/2002 | 8,52 | 8,52 | +0,12% | 8,52 | 8,52 | 8,52 | 8,50 | 9,20 | 4 | 511.200 |
| 6/6/2002 | 8,51 | 8,51 | 0,00% | 8,51 | 8,51 | 8,51 | 8,51 | 0,00 | 1 | 255.300 |
| 31/5/2002 | 8,51 | 8,51 | -2,18% | 8,51 | 8,51 | 8,51 | 8,51 | 10,00 | 1 | 85.100 |
| 24/5/2002 | 8,70 | 8,70 | +2,35% | 8,70 | 8,70 | 8,70 | 8,51 | 10,00 | 1 | 522.000 |
| 21/5/2002 | 8,50 | 8,50 | -5,56% | 8,50 | 8,50 | 8,50 | 8,51 | 0,00 | 1 | 170.000 |
| 20/5/2002 | 9,00 | 9,00 | +8,43% | 9,00 | 9,00 | 9,00 | 8,21 | 0,00 | 1 | 90.000 |
| 17/5/2002 | 8,30 | 8,30 | -1,19% | 8,30 | 8,30 | 8,30 | 8,20 | 9,00 | 1 | 249.000 |
| 15/5/2002 | 8,40 | 8,40 | +9,09% | 8,40 | 8,40 | 8,40 | 8,01 | 9,00 | 1 | 84.000 |
| 14/5/2002 | 7,80 | 7,70 | -7,23% | 7,70 | 7,80 | 7,76 | 7,63 | 0,00 | 2 | 233.000 |
| 10/5/2002 | 8,31 | 8,30 | -7,78% | 8,30 | 8,31 | 8,30 | 8,00 | 9,00 | 2 | 747.200 |
| 6/5/2002 | 9,54 | 9,00 | -5,46% | 9,00 | 9,54 | 9,07 | 9,00 | 9,60 | 4 | 635.400 |
| 26/4/2002 | 9,52 | 9,52 | -3,84% | 9,52 | 9,52 | 9,52 | 9,55 | 10,50 | 1 | 285.600 |
| 25/4/2002 | 10,00 | 9,90 | -1,00% | 9,90 | 10,00 | 9,94 | 9,91 | 10,49 | 9 | 4.078.300 |
| 24/4/2002 | 10,99 | 10,00 | +1,63% | 10,00 | 10,99 | 10,44 | 10,00 | 10,50 | 5 | 939.600 |
| 15/4/2002 | 9,81 | 9,84 | +0,41% | 9,81 | 9,84 | 9,82 | 9,90 | 10,50 | 3 | 589.700 |
| 12/4/2002 | 9,80 | 9,80 | +2,83% | 9,80 | 9,80 | 9,80 | 9,85 | 10,50 | 1 | 98.000 |
| 10/4/2002 | 9,53 | 9,53 | +0,11% | 9,53 | 9,53 | 9,53 | 9,86 | 10,49 | 1 | 190.600 |
| 9/4/2002 | 9,52 | 9,52 | -2,86% | 9,52 | 9,52 | 9,52 | 9,71 | 10,40 | 1 | 95.200 |
| 8/4/2002 | 9,80 | 9,80 | -4,85% | 9,80 | 9,80 | 9,80 | 9,62 | 10,94 | 1 | 784.000 |
| 4/4/2002 | 10,30 | 10,30 | +6,08% | 10,30 | 10,30 | 10,30 | 9,80 | 10,50 | 1 | 309.000 |
| 3/4/2002 | 9,71 | 9,71 | +0,10% | 9,71 | 9,71 | 9,71 | 9,71 | 10,94 | 1 | 97.100 |
| 2/4/2002 | 9,70 | 9,70 | 0,00% | 9,70 | 9,70 | 9,70 | 9,71 | 10,30 | 2 | 679.000 |
| 27/3/2002 | 9,70 | 9,70 | 0,00% | 9,70 | 9,70 | 9,70 | 9,55 | 10,94 | 2 | 1.940.000 |
| 26/3/2002 | 9,70 | 9,70 | 0,00% | 9,70 | 9,70 | 9,70 | 9,54 | 10,94 | 1 | 97.000 |
| 20/3/2002 | 9,70 | 9,70 | +2,00% | 9,60 | 10,00 | 9,75 | 9,75 | 10,50 | 5 | 780.500 |
| 15/3/2002 | 9,51 | 9,51 | +1,93% | 9,51 | 9,51 | 9,51 | 9,51 | 10,94 | 1 | 95.100 |
| 13/3/2002 | 9,33 | 9,33 | -4,80% | 9,33 | 9,33 | 9,33 | 9,38 | 10,94 | 1 | 186.600 |
| 12/3/2002 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,33 | 10,40 | 1 | 882.000 |
| 11/3/2002 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,30 | 10,94 | 1 | 98.000 |
| 8/3/2002 | 9,80 | 9,80 | 0,00% | 9,80 | 9,80 | 9,80 | 9,32 | 10,80 | 1 | 98.000 |
| 5/3/2002 | 9,80 | 9,80 | -2,00% | 9,80 | 9,80 | 9,80 | 9,30 | 10,98 | 1 | 196.000 |
| 26/2/2002 | 9,80 | 10,00 | +2,04% | 9,80 | 10,00 | 9,85 | 9,30 | 10,50 | 2 | 394.000 |
| 22/2/2002 | 9,80 | 9,80 | +10,86% | 9,80 | 9,80 | 9,80 | 9,50 | 9,99 | 2 | 2.058.000 |
| 20/2/2002 | 9,11 | 8,84 | -6,95% | 8,84 | 9,11 | 9,02 | 8,90 | 10,90 | 2 | 1.353.000 |
| 19/2/2002 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,11 | 10,90 | 1 | 95.000 |
| 7/2/2002 | 9,50 | 9,50 | +2,15% | 9,50 | 9,50 | 9,50 | 8,90 | 10,00 | 1 | 285.000 |
| 4/2/2002 | 9,00 | 9,30 | +4,49% | 9,00 | 9,30 | 9,15 | 9,01 | 10,40 | 2 | 183.000 |
| 30/1/2002 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 8,90 | 10,40 | 1 | 1.157.000 |
| 23/1/2002 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 8,90 | 10,50 | 2 | 1.424.000 |
| 22/1/2002 | 8,90 | 8,90 | +0,68% | 8,90 | 8,90 | 8,90 | 8,85 | 10,50 | 1 | 890.000 |
| 15/1/2002 | 8,84 | 8,84 | -6,95% | 8,84 | 8,84 | 8,84 | 8,86 | 10,50 | 2 | 707.200 |
| 10/1/2002 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,00 | 10,00 | 1 | 1.045.000 |
| 9/1/2002 | 9,50 | 9,50 | -3,06% | 9,50 | 9,50 | 9,50 | 9,10 | 9,90 | 1 | 95.000 |
| 7/1/2002 | 9,00 | 9,80 | +8,89% | 9,00 | 9,80 | 9,40 | 9,10 | 10,50 | 2 | 376.000 |
| 4/1/2002 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,65 | 9,80 | 2 | 450.000 |
| 27/12/2001 | 9,00 | 9,00 | +3,45% | 9,00 | 9,00 | 9,00 | 8,62 | 9,50 | 1 | 900.000 |
| 20/12/2001 | 8,70 | 8,70 | -0,34% | 8,70 | 8,70 | 8,70 | 8,44 | 10,50 | 7 | 5.742.000 |
| 19/12/2001 | 8,71 | 8,73 | -8,11% | 8,71 | 8,73 | 8,71 | 8,73 | 9,50 | 2 | 348.600 |
| 18/12/2001 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,02 | 9,40 | 3 | 570.000 |
| 13/12/2001 | 9,50 | 9,50 | +6,74% | 9,50 | 9,50 | 9,50 | 9,00 | 10,00 | 1 | 1.425.000 |
| 12/12/2001 | 8,89 | 8,90 | 0,00% | 8,89 | 8,90 | 8,89 | 8,59 | 8,90 | 2 | 889.500 |
| 10/12/2001 | 9,49 | 8,90 | -6,22% | 8,90 | 9,50 | 9,44 | 8,63 | 9,98 | 6 | 1.038.800 |
| 7/12/2001 | 9,50 | 9,49 | -4,14% | 9,49 | 9,50 | 9,49 | 8,60 | 9,50 | 4 | 949.800 |
| 5/12/2001 | 9,90 | 9,90 | +4,21% | 9,90 | 9,90 | 9,90 | 8,52 | 10,00 | 1 | 99.000 |
| 4/12/2001 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 8,52 | 10,00 | 1 | 95.000 |
| 3/12/2001 | 9,00 | 9,50 | +13,10% | 9,00 | 9,50 | 9,15 | 8,31 | 9,50 | 2 | 2.015.000 |
| 29/11/2001 | 8,40 | 8,40 | -1,18% | 8,40 | 8,40 | 8,40 | 8,20 | 8,99 | 2 | 2.520.000 |
| 27/11/2001 | 8,80 | 8,50 | +2,29% | 8,50 | 8,80 | 8,51 | 8,33 | 8,99 | 2 | 3.576.000 |
| 19/11/2001 | 9,70 | 8,31 | -7,67% | 8,31 | 9,70 | 9,00 | 8,30 | 9,00 | 2 | 180.100 |
| 14/11/2001 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,63 | 10,50 | 2 | 630.000 |
| 13/11/2001 | 9,00 | 9,00 | +8,96% | 9,00 | 9,00 | 9,00 | 8,65 | 10,50 | 1 | 90.000 |
| 17/10/2001 | 8,26 | 8,26 | -2,82% | 8,26 | 8,26 | 8,26 | 8,26 | 9,00 | 1 | 82.600 |
| 16/10/2001 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,30 | 9,00 | 1 | 595.000 |
| 15/10/2001 | 8,50 | 8,50 | +2,41% | 8,50 | 8,50 | 8,50 | 8,30 | 10,00 | 1 | 170.000 |
| 9/10/2001 | 8,30 | 8,30 | -1,19% | 8,30 | 8,30 | 8,30 | 8,25 | 8,40 | 1 | 581.000 |
| 5/10/2001 | 8,40 | 8,40 | 0,00% | 8,40 | 8,40 | 8,40 | 8,00 | 8,49 | 2 | 2.520.000 |
| 1/10/2001 | 8,40 | 8,40 | 0,00% | 8,40 | 8,40 | 8,40 | 7,89 | 8,69 | 1 | 168.000 |
| 27/9/2001 | 7,85 | 8,40 | -1,18% | 7,85 | 8,40 | 8,02 | 8,02 | 8,50 | 5 | 1.364.500 |
| 26/9/2001 | 8,30 | 8,50 | +3,41% | 8,30 | 8,50 | 8,36 | 8,12 | 10,50 | 2 | 836.000 |
| 25/9/2001 | 8,05 | 8,22 | +2,75% | 8,05 | 8,22 | 8,20 | 8,22 | 8,70 | 3 | 984.700 |
| 24/9/2001 | 8,00 | 8,00 | -3,61% | 8,00 | 8,00 | 8,00 | 7,89 | 8,70 | 1 | 800.000 |
| 19/9/2001 | 8,30 | 8,30 | -2,35% | 8,30 | 8,30 | 8,30 | 8,32 | 8,70 | 1 | 83.000 |
| 18/9/2001 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,04 | 8,70 | 1 | 170.000 |
| 11/9/2001 | 8,51 | 8,50 | -5,56% | 8,50 | 8,51 | 8,50 | 8,50 | 10,50 | 2 | 1.190.500 |
| 6/9/2001 | 9,00 | 9,00 | +1,01% | 9,00 | 9,00 | 9,00 | 8,55 | 9,20 | 2 | 1.260.000 |
| 5/9/2001 | 8,90 | 8,91 | -1,00% | 8,90 | 8,92 | 8,91 | 8,91 | 11,00 | 5 | 1.426.100 |
| 4/9/2001 | 9,00 | 9,00 | +7,14% | 9,00 | 9,00 | 9,00 | 8,60 | 11,00 | 1 | 90.000 |
| 3/9/2001 | 8,40 | 8,40 | -2,55% | 8,40 | 8,40 | 8,40 | 8,40 | 9,20 | 1 | 84.000 |
| 28/8/2001 | 8,62 | 8,62 | +0,12% | 8,62 | 8,62 | 8,62 | 8,50 | 11,00 | 1 | 431.000 |
| 27/8/2001 | 8,61 | 8,61 | 0,00% | 8,61 | 8,61 | 8,61 | 8,41 | 11,00 | 1 | 258.300 |
| 24/8/2001 | 8,61 | 8,61 | +1,18% | 8,61 | 8,61 | 8,61 | 8,61 | 8,90 | 1 | 86.100 |
| 22/8/2001 | 8,51 | 8,51 | +0,24% | 8,51 | 8,51 | 8,51 | 8,53 | 11,00 | 1 | 851.000 |
| 17/8/2001 | 8,50 | 8,49 | -0,12% | 8,49 | 8,50 | 8,49 | 8,75 | 8,89 | 2 | 1.019.000 |
| 16/8/2001 | 8,50 | 8,50 | -3,41% | 8,50 | 8,50 | 8,50 | 8,50 | 9,20 | 1 | 170.000 |
| 13/8/2001 | 8,80 | 8,80 | +3,29% | 8,80 | 8,80 | 8,80 | 8,70 | 9,00 | 1 | 264.000 |
| 2/8/2001 | 8,52 | 8,52 | -0,47% | 8,52 | 8,52 | 8,52 | 8,52 | 9,00 | 1 | 596.400 |
| 1/8/2001 | 8,50 | 8,56 | -4,89% | 8,50 | 8,56 | 8,52 | 8,55 | 9,00 | 2 | 1.363.600 |
| 31/7/2001 | 8,40 | 9,00 | +4,65% | 8,40 | 9,00 | 8,83 | 8,42 | 9,00 | 3 | 3.798.000 |
| 27/7/2001 | 8,60 | 8,60 | -1,15% | 8,60 | 8,60 | 8,60 | 8,41 | 9,20 | 1 | 86.000 |
| 26/7/2001 | 8,70 | 8,70 | +1,16% | 8,70 | 8,70 | 8,70 | 8,60 | 9,40 | 1 | 87.000 |
| 25/7/2001 | 8,40 | 8,60 | -1,15% | 8,40 | 8,60 | 8,46 | 8,40 | 9,50 | 2 | 254.000 |
| 23/7/2001 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,51 | 9,50 | 1 | 174.000 |
| 19/7/2001 | 8,70 | 8,70 | +3,33% | 8,70 | 8,70 | 8,70 | 8,51 | 8,95 | 1 | 87.000 |
| 18/7/2001 | 9,45 | 8,42 | -2,09% | 8,42 | 9,45 | 8,93 | 8,40 | 9,50 | 2 | 178.700 |
| 17/7/2001 | 8,60 | 8,60 | 0,00% | 8,60 | 8,60 | 8,60 | 8,51 | 8,99 | 4 | 1.892.000 |
| 16/7/2001 | 8,50 | 8,60 | +1,18% | 8,50 | 8,60 | 8,56 | 8,51 | 9,44 | 3 | 2.656.000 |
| 12/7/2001 | 8,50 | 8,50 | -1,16% | 8,50 | 8,50 | 8,50 | 8,44 | 8,90 | 1 | 1.955.000 |
| 5/7/2001 | 8,60 | 8,60 | +1,18% | 8,60 | 8,60 | 8,60 | 8,33 | 8,75 | 1 | 430.000 |
| 27/6/2001 | 8,50 | 8,50 | -1,16% | 8,50 | 8,50 | 8,50 | 8,11 | 8,60 | 1 | 255.000 |
| 26/6/2001 | 8,70 | 8,60 | +7,90% | 8,60 | 8,70 | 8,66 | 8,02 | 8,69 | 4 | 952.700 |
| 25/6/2001 | 7,97 | 7,97 | 0,00% | 7,97 | 7,97 | 7,97 | 7,97 | 8,70 | 1 | 159.400 |
| 22/6/2001 | 7,96 | 7,97 | +0,50% | 7,95 | 7,97 | 7,96 | 7,97 | 8,70 | 5 | 3.423.100 |
| 20/6/2001 | 7,93 | 7,93 | +0,38% | 7,93 | 7,93 | 7,93 | 7,96 | 8,75 | 1 | 396.500 |
| 18/6/2001 | 7,91 | 7,90 | -3,07% | 7,90 | 7,91 | 7,90 | 7,90 | 8,75 | 2 | 553.400 |
| 12/6/2001 | 8,16 | 8,15 | -4,12% | 8,15 | 8,16 | 8,15 | 8,04 | 8,75 | 2 | 163.100 |
| 6/6/2001 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,10 | 8,75 | 1 | 2.550.000 |
| 4/6/2001 | 8,50 | 8,50 | +7,59% | 8,50 | 8,50 | 8,50 | 8,01 | 8,50 | 4 | 2.465.000 |
| 1/6/2001 | 7,90 | 7,90 | -1,25% | 7,90 | 7,90 | 7,90 | 7,80 | 8,49 | 1 | 158.000 |
| 31/5/2001 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,00 | 8,49 | 2 | 1.040.000 |
| 29/5/2001 | 7,80 | 8,00 | +2,56% | 7,80 | 8,00 | 7,93 | 7,65 | 8,00 | 2 | 238.000 |
| 28/5/2001 | 7,80 | 7,80 | -2,50% | 7,80 | 7,80 | 7,80 | 7,65 | 7,99 | 3 | 1.326.000 |
| 24/5/2001 | 8,00 | 8,00 | +2,17% | 8,00 | 8,00 | 8,00 | 7,70 | 8,00 | 1 | 480.000 |
| 22/5/2001 | 7,80 | 7,83 | +4,40% | 7,80 | 7,83 | 7,82 | 7,83 | 8,50 | 2 | 312.900 |
| 21/5/2001 | 7,80 | 7,50 | -3,85% | 7,50 | 7,80 | 7,59 | 7,70 | 7,90 | 9 | 4.176.500 |
| 18/5/2001 | 8,00 | 7,80 | -3,82% | 7,60 | 8,20 | 7,89 | 7,61 | 8,09 | 34 | 24.160.100 |
| 17/5/2001 | 8,11 | 8,11 | +1,25% | 8,11 | 8,11 | 8,11 | 8,10 | 8,30 | 1 | 324.400 |
| 8/5/2001 | 8,02 | 8,01 | -2,67% | 8,01 | 8,02 | 8,01 | 8,00 | 8,49 | 3 | 1.042.500 |
| 7/5/2001 | 8,30 | 8,23 | +0,37% | 8,23 | 8,35 | 8,27 | 7,62 | 8,20 | 5 | 1.407.000 |
| 4/5/2001 | 8,20 | 8,20 | +4,99% | 8,20 | 8,20 | 8,20 | 7,80 | 8,35 | 1 | 1.640.000 |
| 3/5/2001 | 7,90 | 7,81 | +7,58% | 7,81 | 8,00 | 7,95 | 7,81 | 8,80 | 6 | 4.057.100 |
| 30/4/2001 | 7,27 | 7,26 | -9,25% | 7,26 | 7,27 | 7,26 | 7,40 | 8,80 | 3 | 218.000 |
| 26/4/2001 | 8,00 | 8,00 | -3,03% | 8,00 | 8,00 | 8,00 | 8,30 | 8,80 | 1 | 80.000 |
| 25/4/2001 | 8,30 | 8,25 | -2,94% | 8,25 | 8,30 | 8,29 | 8,26 | 8,80 | 19 | 10.457.500 |
| 24/4/2001 | 8,50 | 8,50 | +4,94% | 8,50 | 8,50 | 8,50 | 8,51 | 8,80 | 2 | 170.000 |
| 20/4/2001 | 8,10 | 8,10 | -0,25% | 8,10 | 8,10 | 8,10 | 8,05 | 8,30 | 1 | 81.000 |
| 19/4/2001 | 8,10 | 8,12 | -2,17% | 8,10 | 8,30 | 8,25 | 8,15 | 8,30 | 5 | 5.203.200 |
| 18/4/2001 | 8,30 | 8,30 | -5,68% | 8,10 | 8,30 | 8,29 | 8,20 | 8,50 | 5 | 3.401.000 |
| 10/4/2001 | 8,80 | 8,80 | +1,15% | 8,80 | 8,80 | 8,80 | 8,22 | 8,90 | 1 | 88.000 |
| 9/4/2001 | 8,51 | 8,70 | +4,82% | 8,50 | 8,70 | 8,54 | 8,52 | 8,75 | 6 | 1.366.400 |
| 6/4/2001 | 8,30 | 8,30 | -2,35% | 8,30 | 8,30 | 8,30 | 8,23 | 8,50 | 1 | 166.000 |
| 4/4/2001 | 8,20 | 8,50 | +5,72% | 8,20 | 8,50 | 8,20 | 8,20 | 8,40 | 7 | 4.925.000 |
| 3/4/2001 | 8,05 | 8,04 | -8,64% | 8,04 | 8,05 | 8,04 | 8,06 | 8,60 | 2 | 965.000 |
| 30/3/2001 | 8,80 | 8,80 | +14,88% | 8,80 | 8,80 | 8,80 | 8,10 | 8,80 | 5 | 1.760.000 |
| 26/3/2001 | 7,66 | 7,66 | -4,25% | 7,66 | 7,66 | 7,66 | 7,80 | 8,80 | 1 | 76.600 |
| 23/3/2001 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,01 | 8,80 | 1 | 80.000 |
| 22/3/2001 | 8,00 | 8,00 | +1,27% | 8,00 | 8,00 | 8,00 | 8,00 | 8,80 | 1 | 640.000 |
| 15/3/2001 | 7,92 | 7,90 | -1,25% | 7,90 | 7,92 | 7,90 | 7,91 | 8,79 | 4 | 948.200 |
| 12/3/2001 | 8,10 | 8,00 | -0,12% | 8,00 | 8,10 | 8,01 | 7,90 | 8,80 | 5 | 4.005.300 |
| 9/3/2001 | 8,01 | 8,01 | -1,11% | 8,01 | 8,01 | 8,01 | 8,00 | 8,79 | 1 | 1.602.000 |
| 8/3/2001 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 8,01 | 8,40 | 1 | 162.000 |
| 7/3/2001 | 8,10 | 8,10 | -3,57% | 8,10 | 8,10 | 8,10 | 8,10 | 8,30 | 2 | 405.000 |
| 6/3/2001 | 8,10 | 8,40 | +3,58% | 8,10 | 8,40 | 8,29 | 8,21 | 8,40 | 6 | 4.394.000 |
| 5/3/2001 | 8,14 | 8,11 | -6,78% | 8,11 | 8,14 | 8,12 | 8,10 | 8,69 | 5 | 5.197.200 |
| 22/2/2001 | 8,70 | 8,70 | +6,10% | 8,70 | 8,90 | 8,81 | 8,22 | 8,80 | 6 | 2.469.000 |
| 21/2/2001 | 8,11 | 8,20 | +1,23% | 8,11 | 8,20 | 8,15 | 8,02 | 8,70 | 9 | 17.935.400 |
| 20/2/2001 | 8,11 | 8,10 | -0,25% | 8,10 | 8,11 | 8,10 | 8,10 | 8,70 | 2 | 2.025.500 |
| 16/2/2001 | 8,12 | 8,12 | -1,58% | 8,12 | 8,12 | 8,12 | 8,12 | 8,70 | 1 | 406.000 |
| 13/2/2001 | 8,40 | 8,25 | -0,60% | 8,25 | 8,40 | 8,30 | 8,11 | 8,65 | 10 | 6.310.000 |
| 8/2/2001 | 8,21 | 8,30 | +1,10% | 8,20 | 8,30 | 8,20 | 8,10 | 9,00 | 4 | 1.805.500 |
| 6/2/2001 | 8,21 | 8,21 | 0,00% | 8,21 | 8,21 | 8,21 | 8,21 | 9,00 | 1 | 82.100 |
| 1/2/2001 | 8,21 | 8,21 | +1,23% | 8,21 | 8,21 | 8,21 | 8,21 | 8,70 | 1 | 656.800 |
| 30/1/2001 | 8,11 | 8,11 | +0,12% | 8,11 | 8,11 | 8,11 | 8,14 | 9,00 | 1 | 81.100 |
| 26/1/2001 | 8,11 | 8,10 | +0,50% | 8,10 | 8,11 | 8,10 | 8,08 | 9,00 | 4 | 2.512.000 |
| 24/1/2001 | 8,20 | 8,06 | +0,12% | 8,06 | 8,20 | 8,13 | 8,10 | 9,00 | 5 | 6.103.000 |
| 23/1/2001 | 8,05 | 8,05 | +0,50% | 8,05 | 8,05 | 8,05 | 8,05 | 9,00 | 2 | 724.500 |
| 22/1/2001 | 8,00 | 8,01 | +1,14% | 8,00 | 8,01 | 8,00 | 8,01 | 9,00 | 2 | 1.921.700 |
| 19/1/2001 | 7,92 | 7,92 | -2,82% | 7,92 | 7,92 | 7,92 | 7,81 | 9,00 | 1 | 237.600 |
| 17/1/2001 | 8,15 | 8,15 | +1,88% | 8,15 | 8,15 | 8,15 | 8,15 | 9,00 | 1 | 81.500 |
| 16/1/2001 | 8,01 | 8,00 | 0,00% | 8,00 | 8,01 | 8,00 | 8,11 | 9,00 | 2 | 480.200 |
| 12/1/2001 | 8,00 | 8,00 | -0,62% | 8,00 | 8,00 | 8,00 | 8,00 | 9,00 | 1 | 160.000 |
| 10/1/2001 | 8,30 | 8,05 | -3,01% | 8,05 | 8,30 | 8,20 | 8,05 | 9,00 | 6 | 6.643.700 |
| 9/1/2001 | 8,30 | 8,30 | +3,75% | 8,20 | 8,30 | 8,27 | 8,15 | 8,30 | 8 | 12.825.000 |
| 8/1/2001 | 8,00 | 8,00 | +0,88% | 8,00 | 8,00 | 8,00 | 7,80 | 12,00 | 1 | 800.000 |
| 2/1/2001 | 7,93 | 7,93 | -5,03% | 7,93 | 7,93 | 7,93 | 7,57 | 10,75 | 1 | 555.100 |
| 21/12/2000 | 8,35 | 8,35 | +4,38% | 8,35 | 8,35 | 8,35 | 7,51 | 8,90 | 1 | 1.252.500 |
| 20/12/2000 | 8,01 | 8,00 | -3,61% | 8,00 | 8,01 | 8,00 | 8,00 | 8,35 | 3 | 2.643.000 |
| 15/12/2000 | 8,10 | 8,30 | 0,00% | 8,10 | 8,30 | 8,18 | 8,10 | 8,35 | 2 | 1.391.000 |
| 14/12/2000 | 8,00 | 8,30 | +3,75% | 8,00 | 8,30 | 8,07 | 8,01 | 8,35 | 3 | 646.000 |
| 13/12/2000 | 8,00 | 8,00 | -4,76% | 8,00 | 8,00 | 8,00 | 8,00 | 8,40 | 1 | 80.000 |
| 11/12/2000 | 8,40 | 8,40 | -1,18% | 8,40 | 8,40 | 8,40 | 7,11 | 8,50 | 3 | 420.000 |
| 7/12/2000 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,55 | 8,70 | 6 | 1.446.500 |
| 6/12/2000 | 8,50 | 8,50 | -1,16% | 8,50 | 8,50 | 8,50 | 8,45 | 8,90 | 3 | 4.335.000 |
| 4/12/2000 | 8,01 | 8,60 | +3,61% | 8,01 | 8,60 | 8,58 | 8,23 | 8,90 | 2 | 4.982.100 |
| 30/11/2000 | 8,50 | 8,30 | -2,35% | 8,30 | 8,50 | 8,32 | 8,00 | 8,60 | 3 | 2.080.000 |
| 29/11/2000 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,50 | 8,85 | 2 | 680.000 |
| 28/11/2000 | 8,40 | 8,50 | 0,00% | 8,40 | 8,50 | 8,44 | 8,50 | 8,90 | 5 | 1.520.000 |
| 22/11/2000 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 7,80 | 8,50 | 1 | 680.000 |
| 21/11/2000 | 8,50 | 8,50 | 0,00% | 8,50 | 8,50 | 8,50 | 8,50 | 9,00 | 1 | 85.000 |
| 17/11/2000 | 8,50 | 8,50 | +3,41% | 8,50 | 8,50 | 8,50 | 8,50 | 9,18 | 1 | 85.000 |
| 16/11/2000 | 8,22 | 8,22 | -0,96% | 8,22 | 8,22 | 8,22 | 8,22 | 8,68 | 1 | 82.200 |
| 14/11/2000 | 8,30 | 8,30 | -6,74% | 8,30 | 8,30 | 8,30 | 8,22 | 9,00 | 1 | 166.000 |
| 7/11/2000 | 8,60 | 8,90 | +3,49% | 8,60 | 8,90 | 8,83 | 8,11 | 8,80 | 3 | 883.000 |
| 6/11/2000 | 8,60 | 8,60 | +7,50% | 8,60 | 8,60 | 8,60 | 8,01 | 8,80 | 1 | 430.000 |
| 1/11/2000 | 8,00 | 8,00 | +6,67% | 8,00 | 8,00 | 8,00 | 7,56 | 10,00 | 1 | 160.000 |
| 30/10/2000 | 7,61 | 7,50 | -9,64% | 7,50 | 7,61 | 7,50 | 7,70 | 8,25 | 5 | 3.078.100 |
| 27/10/2000 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 7,82 | 8,99 | 2 | 166.000 |
| 26/10/2000 | 8,00 | 8,30 | +12,16% | 8,00 | 8,30 | 8,07 | 8,04 | 10,00 | 2 | 1.615.000 |
| 25/10/2000 | 7,40 | 7,40 | -1,33% | 7,40 | 7,40 | 7,40 | 7,55 | 7,98 | 1 | 148.000 |
| 24/10/2000 | 7,80 | 7,50 | 0,00% | 7,50 | 7,80 | 7,64 | 7,40 | 8,30 | 5 | 5.581.000 |
| 20/10/2000 | 7,34 | 7,50 | +2,46% | 7,34 | 7,50 | 7,46 | 7,41 | 8,00 | 12 | 5.149.500 |
| 19/10/2000 | 7,32 | 7,32 | -2,40% | 7,32 | 7,32 | 7,32 | 7,40 | 8,50 | 1 | 292.800 |
| 17/10/2000 | 7,55 | 7,50 | 0,00% | 7,50 | 7,55 | 7,50 | 7,21 | 8,30 | 5 | 3.753.500 |
| 16/10/2000 | 7,80 | 7,50 | -6,25% | 7,50 | 7,80 | 7,54 | 7,40 | 9,00 | 4 | 6.636.000 |
| 13/10/2000 | 8,00 | 8,00 | +1,14% | 8,00 | 8,00 | 8,00 | 7,50 | 8,00 | 1 | 1.600.000 |
| 11/10/2000 | 8,10 | 7,91 | -1,13% | 7,91 | 8,10 | 7,96 | 7,02 | 8,30 | 5 | 1.672.200 |
| 10/10/2000 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,83 | 8,30 | 1 | 160.000 |
| 9/10/2000 | 8,00 | 8,00 | -0,25% | 8,00 | 8,00 | 8,00 | 8,00 | 9,00 | 3 | 720.000 |
| 6/10/2000 | 8,40 | 8,02 | -4,52% | 8,02 | 8,40 | 8,28 | 8,02 | 8,30 | 2 | 1.076.800 |
| 5/10/2000 | 8,60 | 8,40 | -2,33% | 8,39 | 8,60 | 8,44 | 8,01 | 8,90 | 3 | 337.900 |
| 29/9/2000 | 8,60 | 8,60 | +4,88% | 8,60 | 8,60 | 8,60 | 8,12 | 8,60 | 1 | 430.000 |
| 26/9/2000 | 8,20 | 8,20 | +2,50% | 8,20 | 8,20 | 8,20 | 7,72 | 9,00 | 1 | 410.000 |
| 20/9/2000 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,40 | 13,00 | 2 | 240.000 |
| 19/9/2000 | 8,00 | 8,00 | -0,12% | 8,00 | 8,00 | 8,00 | 7,60 | 9,00 | 4 | 4.000.000 |
| 18/9/2000 | 8,30 | 8,01 | -3,84% | 8,01 | 8,30 | 8,24 | 8,00 | 8,60 | 5 | 3.463.500 |
| 15/9/2000 | 8,33 | 8,33 | -5,88% | 8,33 | 8,33 | 8,33 | 8,33 | 8,85 | 1 | 83.300 |
| 14/9/2000 | 8,85 | 8,85 | +4,12% | 8,85 | 8,85 | 8,85 | 8,87 | 8,95 | 5 | 1.594.000 |
| 12/9/2000 | 8,50 | 8,50 | -5,03% | 8,50 | 8,50 | 8,50 | 8,50 | 8,80 | 1 | 85.000 |
| 11/9/2000 | 8,90 | 8,95 | -0,56% | 8,90 | 8,95 | 8,94 | 8,11 | 8,95 | 2 | 1.341.500 |
| 6/9/2000 | 8,50 | 9,00 | -4,26% | 8,50 | 9,00 | 8,94 | 8,70 | 8,99 | 2 | 805.000 |
| 31/8/2000 | 9,40 | 9,40 | +2,17% | 9,40 | 9,40 | 9,40 | 8,70 | 9,40 | 1 | 94.000 |
| 30/8/2000 | 8,71 | 9,20 | +7,48% | 8,71 | 9,20 | 9,15 | 8,81 | 9,19 | 2 | 1.007.100 |
| 28/8/2000 | 8,60 | 8,56 | -0,47% | 8,56 | 8,60 | 8,56 | 8,56 | 14,00 | 2 | 1.970.800 |
| 22/8/2000 | 8,60 | 8,60 | +0,58% | 8,60 | 8,60 | 8,60 | 8,62 | 9,00 | 1 | 258.000 |
| 21/8/2000 | 8,20 | 8,55 | +4,14% | 8,20 | 8,55 | 8,49 | 8,55 | 9,20 | 4 | 1.698.500 |
| 18/8/2000 | 8,21 | 8,21 | -3,41% | 8,21 | 8,21 | 8,21 | 8,21 | 8,50 | 2 | 246.300 |
| 17/8/2000 | 8,50 | 8,50 | +6,25% | 8,50 | 8,50 | 8,50 | 8,20 | 8,60 | 1 | 85.000 |
| 16/8/2000 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,01 | 8,79 | 1 | 80.000 |
| 11/8/2000 | 8,00 | 8,00 | -3,61% | 8,00 | 8,00 | 8,00 | 7,90 | 8,50 | 1 | 160.000 |
| 9/8/2000 | 8,10 | 8,30 | +2,47% | 8,10 | 8,30 | 8,11 | 8,10 | 8,79 | 7 | 18.831.500 |
| 8/8/2000 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 8,00 | 8,30 | 6 | 21.060.000 |
| 7/8/2000 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 7,50 | 8,30 | 6 | 10.368.000 |
| 4/8/2000 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 8,10 | 8,50 | 5 | 5.346.000 |
| 3/8/2000 | 8,10 | 8,10 | +2,53% | 8,00 | 8,10 | 8,09 | 8,00 | 8,10 | 5 | 10.690.000 |
| 2/8/2000 | 7,60 | 7,90 | -1,25% | 7,60 | 7,90 | 7,87 | 7,90 | 8,10 | 4 | 8.976.000 |
| 1/8/2000 | 8,00 | 8,00 | -1,23% | 8,00 | 8,00 | 8,00 | 7,63 | 8,10 | 5 | 8.720.000 |
| 31/7/2000 | 8,10 | 8,10 | +1,12% | 8,10 | 8,10 | 8,10 | 8,01 | 8,10 | 10 | 5.913.000 |
| 27/7/2000 | 7,81 | 8,01 | +2,69% | 7,81 | 8,20 | 8,00 | 8,01 | 8,30 | 4 | 320.200 |
| 26/7/2000 | 7,80 | 7,80 | -2,50% | 7,80 | 7,80 | 7,80 | 7,61 | 8,30 | 1 | 78.000 |
| 25/7/2000 | 8,25 | 8,00 | 0,00% | 8,00 | 8,25 | 8,06 | 7,61 | 8,00 | 5 | 3.628.500 |
| 24/7/2000 | 8,10 | 8,00 | 0,00% | 8,00 | 8,10 | 8,07 | 8,00 | 8,70 | 5 | 1.050.000 |
| 17/7/2000 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,60 | 0,00 | 1 | 80.000 |
| 14/7/2000 | 8,01 | 8,00 | -0,12% | 8,00 | 8,01 | 8,00 | 7,76 | 8,50 | 2 | 160.100 |
| 13/7/2000 | 8,01 | 8,01 | +0,13% | 8,01 | 8,01 | 8,01 | 7,80 | 8,80 | 1 | 160.200 |
| 11/7/2000 | 7,70 | 8,00 | -4,19% | 7,70 | 8,00 | 7,98 | 7,67 | 8,32 | 5 | 5.431.500 |
| 7/7/2000 | 7,70 | 8,35 | +10,60% | 7,70 | 8,35 | 8,15 | 8,35 | 8,48 | 4 | 489.500 |
| 6/7/2000 | 7,50 | 7,55 | +0,40% | 7,50 | 7,55 | 7,53 | 7,60 | 7,70 | 2 | 376.500 |
| 5/7/2000 | 7,52 | 7,52 | +1,62% | 7,52 | 7,52 | 7,52 | 7,51 | 7,60 | 4 | 451.200 |
| 4/7/2000 | 7,50 | 7,40 | -1,33% | 7,40 | 7,50 | 7,44 | 7,50 | 7,70 | 2 | 670.000 |
| 30/6/2000 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,20 | 7,50 | 1 | 600.000 |
| 29/6/2000 | 7,40 | 7,50 | +4,02% | 7,40 | 7,50 | 7,45 | 7,30 | 7,90 | 2 | 149.000 |
| 28/6/2000 | 7,21 | 7,21 | 0,00% | 7,21 | 7,21 | 7,21 | 7,22 | 7,50 | 2 | 144.200 |
| 27/6/2000 | 7,21 | 7,21 | -3,87% | 7,21 | 7,21 | 7,21 | 7,21 | 7,50 | 1 | 72.100 |
| 26/6/2000 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,31 | 7,50 | 1 | 75.000 |
| 23/6/2000 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,31 | 7,95 | 5 | 1.425.000 |
| 21/6/2000 | 7,31 | 7,50 | +4,17% | 7,31 | 7,50 | 7,49 | 7,41 | 7,95 | 4 | 3.595.300 |
| 20/6/2000 | 7,10 | 7,20 | +1,27% | 7,10 | 7,21 | 7,11 | 7,20 | 7,59 | 4 | 1.494.200 |
| 19/6/2000 | 7,11 | 7,11 | -3,92% | 7,11 | 7,11 | 7,11 | 7,20 | 7,60 | 1 | 71.100 |
| 16/6/2000 | 7,40 | 7,40 | -0,13% | 7,40 | 7,40 | 7,40 | 7,20 | 7,60 | 1 | 148.000 |
| 15/6/2000 | 7,41 | 7,41 | +1,51% | 7,41 | 7,41 | 7,41 | 6,80 | 7,50 | 1 | 74.100 |
| 14/6/2000 | 7,30 | 7,30 | -1,35% | 7,30 | 7,30 | 7,30 | 7,10 | 7,59 | 2 | 8.906.000 |
| 12/6/2000 | 7,40 | 7,40 | 0,00% | 7,40 | 7,40 | 7,40 | 6,80 | 7,59 | 1 | 74.000 |
| 9/6/2000 | 7,40 | 7,40 | -1,73% | 7,40 | 7,40 | 7,40 | 7,40 | 7,58 | 2 | 888.000 |
| 8/6/2000 | 7,53 | 7,53 | -0,66% | 7,53 | 7,53 | 7,53 | 7,40 | 7,59 | 1 | 451.800 |
| 7/6/2000 | 7,00 | 7,58 | +7,67% | 7,00 | 7,58 | 7,47 | 7,51 | 7,60 | 5 | 5.160.400 |
| 6/6/2000 | 7,00 | 7,04 | +0,57% | 7,00 | 7,04 | 7,02 | 7,03 | 7,30 | 4 | 1.053.000 |
| 5/6/2000 | 7,00 | 7,00 | +2,79% | 7,00 | 7,00 | 7,00 | 6,43 | 7,30 | 3 | 700.000 |
| 1/6/2000 | 7,58 | 6,81 | +6,24% | 6,81 | 7,58 | 7,27 | 6,43 | 7,58 | 4 | 1.090.800 |
| 31/5/2000 | 6,41 | 6,41 | -8,43% | 6,41 | 6,41 | 6,41 | 6,41 | 6,80 | 1 | 64.100 |
| 30/5/2000 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,40 | 7,55 | 3 | 560.000 |
| 29/5/2000 | 7,00 | 7,00 | +0,14% | 7,00 | 7,00 | 7,00 | 6,40 | 7,20 | 1 | 630.000 |
| 26/5/2000 | 6,50 | 6,99 | +7,21% | 6,50 | 6,99 | 6,74 | 6,30 | 7,00 | 2 | 7.419.500 |
| 25/5/2000 | 6,50 | 6,52 | -13,98% | 6,50 | 6,52 | 6,51 | 6,51 | 6,99 | 3 | 195.300 |
| 24/5/2000 | 7,55 | 7,58 | +0,40% | 7,55 | 7,58 | 7,55 | 6,01 | 7,58 | 4 | 1.133.400 |
| 22/5/2000 | 7,55 | 7,55 | +4,86% | 7,55 | 7,55 | 7,55 | 6,02 | 7,50 | 1 | 75.500 |
| 16/5/2000 | 7,20 | 7,20 | 0,00% | 7,20 | 7,20 | 7,20 | 7,20 | 7,60 | 3 | 720.000 |
| 12/5/2000 | 7,21 | 7,20 | +1,27% | 7,20 | 7,21 | 7,20 | 7,20 | 7,50 | 3 | 1.008.500 |
| 11/5/2000 | 7,11 | 7,11 | -3,66% | 7,11 | 7,11 | 7,11 | 7,11 | 7,60 | 1 | 142.200 |
| 10/5/2000 | 6,80 | 7,38 | +3,22% | 6,80 | 7,38 | 7,24 | 7,11 | 7,39 | 5 | 1.303.800 |
| 9/5/2000 | 7,40 | 7,15 | 0,00% | 7,00 | 7,40 | 7,03 | 6,01 | 7,39 | 8 | 4.921.500 |
| 8/5/2000 | 7,15 | 7,15 | +5,15% | 7,00 | 7,15 | 7,07 | 7,00 | 7,49 | 8 | 21.171.000 |
| 3/5/2000 | 7,01 | 6,80 | -2,86% | 6,80 | 7,01 | 6,99 | 6,80 | 7,60 | 4 | 4.127.700 |
| 2/5/2000 | 7,00 | 7,00 | -15,66% | 7,00 | 7,00 | 7,00 | 6,01 | 8,00 | 2 | 210.000 |
| 28/4/2000 | 7,50 | 8,30 | +11,41% | 7,50 | 8,30 | 7,70 | 8,11 | 8,50 | 8 | 1.925.000 |
| 27/4/2000 | 7,40 | 7,45 | +7,97% | 7,40 | 7,45 | 7,41 | 7,10 | 7,50 | 4 | 1.779.400 |
| 26/4/2000 | 6,90 | 6,90 | -1,43% | 6,90 | 6,90 | 6,90 | 6,70 | 7,50 | 1 | 690.000 |
| 25/4/2000 | 7,00 | 7,00 | -0,99% | 7,00 | 7,05 | 7,00 | 0,00 | 7,59 | 4 | 9.317.000 |
| 24/4/2000 | 7,11 | 7,07 | +2,46% | 7,07 | 7,11 | 7,10 | 0,00 | 7,50 | 4 | 2.414.500 |
| 20/4/2000 | 6,90 | 6,90 | -1,43% | 6,90 | 6,90 | 6,90 | 6,90 | 7,10 | 1 | 69.000 |
| 19/4/2000 | 7,10 | 7,00 | -2,10% | 7,00 | 7,10 | 7,06 | 6,80 | 7,50 | 3 | 1.060.400 |
| 17/4/2000 | 7,00 | 7,15 | +2,00% | 7,00 | 7,15 | 7,10 | 7,01 | 7,50 | 2 | 213.000 |
| 14/4/2000 | 7,00 | 7,01 | -6,53% | 7,00 | 7,05 | 7,00 | 7,01 | 7,80 | 4 | 1.331.400 |
| 13/4/2000 | 7,50 | 7,50 | +5,63% | 7,50 | 7,50 | 7,50 | 7,01 | 7,80 | 7 | 4.125.000 |
| 12/4/2000 | 7,10 | 7,10 | +1,43% | 7,10 | 7,10 | 7,10 | 7,00 | 9,00 | 2 | 284.000 |
| 11/4/2000 | 7,45 | 7,00 | -6,67% | 7,00 | 7,50 | 7,08 | 7,00 | 7,80 | 4 | 1.699.500 |
| 7/4/2000 | 7,10 | 7,50 | +6,99% | 7,10 | 7,50 | 7,47 | 7,50 | 7,70 | 10 | 6.055.000 |
| 6/4/2000 | 7,01 | 7,01 | +4,63% | 7,01 | 7,01 | 7,01 | 7,01 | 7,50 | 1 | 420.600 |
| 4/4/2000 | 6,70 | 6,70 | -1,47% | 6,70 | 6,70 | 6,70 | 6,71 | 7,00 | 1 | 67.000 |
| 3/4/2000 | 6,80 | 6,80 | -2,86% | 6,80 | 6,80 | 6,80 | 6,83 | 7,60 | 2 | 477.500 |
| 30/3/2000 | 7,03 | 7,00 | -0,14% | 7,00 | 7,11 | 7,08 | 6,90 | 7,00 | 13 | 20.334.400 |
| 29/3/2000 | 7,75 | 7,01 | -9,55% | 7,00 | 7,75 | 7,00 | 7,02 | 8,30 | 6 | 16.183.000 |
| 27/3/2000 | 7,90 | 7,75 | -2,64% | 7,75 | 7,90 | 7,83 | 7,20 | 7,75 | 7 | 10.895.500 |
| 24/3/2000 | 7,99 | 7,96 | +2,05% | 7,80 | 7,99 | 7,95 | 7,80 | 7,96 | 8 | 16.702.000 |
| 23/3/2000 | 8,00 | 7,80 | -1,27% | 7,80 | 8,00 | 7,96 | 7,80 | 8,50 | 4 | 398.000 |
| 22/3/2000 | 8,00 | 7,90 | +3,95% | 7,90 | 8,00 | 7,99 | 7,90 | 8,80 | 3 | 2.159.000 |
| 21/3/2000 | 8,00 | 7,60 | -2,56% | 7,60 | 8,00 | 7,97 | 8,00 | 8,70 | 6 | 3.111.900 |
| 20/3/2000 | 7,80 | 7,80 | -2,50% | 7,80 | 7,80 | 7,80 | 7,80 | 8,49 | 2 | 1.170.000 |
| 16/3/2000 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,40 | 8,70 | 1 | 160.000 |
| 15/3/2000 | 8,00 | 8,00 | -4,76% | 8,00 | 8,00 | 8,00 | 8,00 | 8,39 | 1 | 400.000 |
| 14/3/2000 | 8,40 | 8,40 | -0,59% | 8,40 | 8,40 | 8,40 | 8,00 | 8,70 | 2 | 840.000 |
| 13/3/2000 | 8,45 | 8,45 | -0,59% | 8,45 | 8,45 | 8,45 | 0,00 | 8,00 | 1 | 84.500 |
| 10/3/2000 | 8,50 | 8,50 | +3,41% | 8,50 | 8,50 | 8,50 | 8,40 | 8,99 | 1 | 85.000 |
| 3/3/2000 | 9,10 | 8,22 | -3,29% | 8,22 | 9,10 | 8,51 | 8,25 | 9,00 | 2 | 255.400 |
| 2/3/2000 | 8,50 | 8,50 | -2,30% | 8,50 | 8,50 | 8,50 | 8,50 | 8,90 | 1 | 425.000 |
| 1/3/2000 | 9,20 | 8,70 | 0,00% | 8,70 | 9,20 | 8,92 | 8,70 | 8,99 | 7 | 2.411.000 |
| 29/2/2000 | 8,80 | 8,70 | -1,14% | 8,70 | 8,80 | 8,74 | 8,70 | 9,60 | 5 | 2.187.000 |
| 28/2/2000 | 9,00 | 8,80 | -4,35% | 8,70 | 9,00 | 8,85 | 8,80 | 9,00 | 6 | 2.746.300 |
| 25/2/2000 | 9,20 | 9,20 | -8,00% | 9,20 | 9,20 | 9,20 | 9,20 | 9,69 | 2 | 276.000 |
| 23/2/2000 | 10,05 | 10,00 | 0,00% | 10,00 | 10,05 | 10,03 | 9,13 | 9,80 | 2 | 301.000 |
| 22/2/2000 | 9,15 | 10,00 | 0,00% | 9,15 | 10,00 | 9,91 | 9,15 | 10,20 | 3 | 1.091.000 |
| 21/2/2000 | 9,00 | 10,00 | +9,77% | 9,00 | 10,00 | 9,17 | 9,12 | 10,00 | 5 | 1.100.800 |
| 18/2/2000 | 10,20 | 9,11 | -13,24% | 9,11 | 10,20 | 9,71 | 9,10 | 10,00 | 3 | 874.400 |
| 17/2/2000 | 10,50 | 10,50 | +20,00% | 10,50 | 10,50 | 10,50 | 9,00 | 10,00 | 3 | 1.050.000 |
| 16/2/2000 | 8,75 | 8,75 | +0,57% | 8,75 | 8,75 | 8,75 | 9,00 | 10,00 | 1 | 87.500 |
| 15/2/2000 | 9,90 | 8,70 | -13,00% | 8,70 | 9,90 | 9,46 | 8,95 | 10,00 | 7 | 1.325.100 |
| 14/2/2000 | 10,00 | 10,00 | 0,00% | 10,00 | 10,05 | 10,01 | 10,00 | 10,30 | 7 | 1.902.500 |
| 11/2/2000 | 10,00 | 10,00 | +1,52% | 10,00 | 10,20 | 10,03 | 10,00 | 10,40 | 7 | 1.003.000 |
| 10/2/2000 | 10,00 | 9,85 | -1,50% | 9,85 | 10,00 | 9,99 | 10,00 | 10,50 | 8 | 3.298.500 |
| 9/2/2000 | 9,90 | 10,00 | +3,09% | 9,90 | 10,00 | 9,96 | 10,01 | 10,30 | 3 | 1.595.000 |
| 8/2/2000 | 9,80 | 9,70 | -3,00% | 9,20 | 9,80 | 9,39 | 9,70 | 10,70 | 16 | 6.200.000 |
| 7/2/2000 | 10,30 | 10,00 | -9,09% | 9,99 | 10,30 | 10,22 | 9,81 | 11,00 | 4 | 2.453.900 |
| 4/2/2000 | 11,31 | 11,00 | -2,74% | 11,00 | 11,31 | 11,30 | 8,71 | 11,00 | 6 | 11.080.700 |
| 3/2/2000 | 11,20 | 11,31 | +2,82% | 11,20 | 11,35 | 11,31 | 11,00 | 11,34 | 26 | 106.204.500 |
| 2/2/2000 | 10,40 | 11,00 | +15,79% | 10,40 | 11,00 | 10,52 | 11,00 | 11,20 | 10 | 3.578.500 |
| 1/2/2000 | 9,40 | 9,50 | 0,00% | 9,40 | 9,60 | 9,44 | 9,80 | 10,00 | 9 | 10.582.000 |
| 31/1/2000 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,51 | 11,20 | 1 | 95.000 |
| 28/1/2000 | 9,50 | 9,50 | +2,15% | 9,50 | 9,50 | 9,50 | 9,51 | 10,00 | 4 | 3.420.000 |
| 27/1/2000 | 8,60 | 9,30 | +12,05% | 8,60 | 9,50 | 9,06 | 9,30 | 10,00 | 15 | 7.345.800 |
| 26/1/2000 | 11,10 | 8,30 | -23,22% | 8,30 | 11,31 | 11,08 | 8,31 | 11,00 | 12 | 4.878.700 |
| 24/1/2000 | 11,00 | 10,81 | -3,05% | 10,80 | 11,15 | 10,85 | 10,82 | 11,27 | 27 | 77.814.900 |
| 21/1/2000 | 11,24 | 11,15 | -0,62% | 11,15 | 11,25 | 11,17 | 11,15 | 11,25 | 21 | 27.717.700 |
| 20/1/2000 | 11,23 | 11,22 | -0,18% | 11,15 | 11,23 | 11,15 | 11,18 | 11,23 | 26 | 28.884.600 |
| 19/1/2000 | 11,24 | 11,24 | 0,00% | 11,24 | 11,25 | 11,24 | 11,24 | 11,30 | 53 | 348.694.800 |
| 18/1/2000 | 11,23 | 11,24 | +0,18% | 11,23 | 11,24 | 11,23 | 11,24 | 11,25 | 44 | 160.341.100 |
| 17/1/2000 | 11,22 | 11,22 | +0,09% | 11,22 | 11,24 | 11,22 | 11,22 | 11,23 | 37 | 68.472.500 |
| 14/1/2000 | 11,23 | 11,21 | 0,00% | 11,20 | 11,23 | 11,21 | 11,21 | 11,22 | 25 | 101.909.700 |
| 13/1/2000 | 11,20 | 11,21 | 0,00% | 11,20 | 11,22 | 11,20 | 11,21 | 11,22 | 36 | 188.327.100 |
| 12/1/2000 | 11,20 | 11,21 | +0,09% | 11,20 | 11,22 | 11,20 | 11,20 | 11,21 | 41 | 131.149.200 |
| 11/1/2000 | 11,18 | 11,20 | +0,18% | 11,18 | 11,21 | 11,19 | 11,20 | 11,22 | 33 | 59.467.300 |
| 10/1/2000 | 11,18 | 11,18 | -0,09% | 11,18 | 11,20 | 11,18 | 11,18 | 11,20 | 25 | 127.424.800 |
| 7/1/2000 | 11,17 | 11,19 | +0,27% | 11,16 | 11,31 | 11,17 | 11,19 | 11,30 | 19 | 30.836.600 |
| 6/1/2000 | 11,17 | 11,16 | 0,00% | 11,16 | 11,19 | 11,16 | 11,16 | 11,17 | 31 | 87.088.400 |
| 5/1/2000 | 11,16 | 11,16 | +0,09% | 11,16 | 11,17 | 11,16 | 11,16 | 11,17 | 50 | 152.458.600 |
| 4/1/2000 | 11,14 | 11,15 | +0,09% | 11,14 | 11,17 | 11,15 | 11,14 | 11,15 | 50 | 230.778.700 |
| 3/1/2000 | 11,14 | 11,14 | +0,18% | 11,13 | 11,15 | 11,13 | 11,14 | 11,15 | 62 | 287.285.200 |
| 30/12/1999 | 11,12 | 11,12 | 0,00% | 11,12 | 11,15 | 11,13 | 11,12 | 11,14 | 41 | 319.434.900 |
| 29/12/1999 | 10,80 | 11,12 | -0,09% | 10,79 | 11,13 | 11,09 | 11,12 | 11,13 | 36 | 79.740.000 |
| 28/12/1999 | 11,12 | 11,13 | +0,18% | 11,12 | 11,14 | 11,12 | 11,13 | 11,14 | 23 | 82.918.200 |
| 27/12/1999 | 11,13 | 11,11 | +0,09% | 11,11 | 11,14 | 11,11 | 11,11 | 11,13 | 48 | 235.804.700 |
| 23/12/1999 | 11,10 | 11,10 | 0,00% | 11,10 | 11,12 | 11,10 | 11,10 | 11,12 | 61 | 996.891.200 |
| 22/12/1999 | 11,11 | 11,10 | +4,13% | 11,08 | 11,15 | 11,09 | 11,10 | 11,13 | 104 | 1.052.602.400 |
| 21/12/1999 | 10,84 | 10,66 | -1,39% | 10,60 | 10,90 | 10,80 | 10,66 | 10,85 | 91 | 229.798.800 |
| 20/12/1999 | 10,75 | 10,81 | +0,56% | 10,70 | 10,84 | 10,77 | 10,81 | 10,84 | 38 | 45.449.900 |
| 17/12/1999 | 10,80 | 10,75 | -0,37% | 10,75 | 10,86 | 10,78 | 10,75 | 10,85 | 42 | 93.593.200 |
| 16/12/1999 | 10,75 | 10,79 | 0,00% | 10,75 | 10,79 | 10,76 | 10,76 | 10,79 | 30 | 59.306.600 |
| 15/12/1999 | 10,77 | 10,79 | -0,55% | 10,77 | 10,80 | 10,78 | 10,75 | 10,78 | 57 | 255.882.400 |
| 14/12/1999 | 10,75 | 10,85 | +0,65% | 10,75 | 10,90 | 10,82 | 10,76 | 10,80 | 18 | 8.223.400 |
| 13/12/1999 | 10,70 | 10,78 | +0,19% | 10,70 | 10,85 | 10,79 | 10,78 | 10,84 | 32 | 18.453.700 |
| 10/12/1999 | 10,78 | 10,76 | 0,00% | 10,75 | 10,85 | 10,77 | 10,76 | 10,82 | 37 | 153.484.300 |
| 9/12/1999 | 10,87 | 10,76 | -0,92% | 10,75 | 10,88 | 10,81 | 10,76 | 10,78 | 55 | 157.145.600 |
| 8/12/1999 | 10,79 | 10,86 | +0,37% | 10,75 | 11,00 | 10,89 | 10,88 | 10,95 | 58 | 71.768.200 |
| 7/12/1999 | 10,75 | 10,82 | +0,65% | 10,75 | 10,90 | 10,82 | 10,81 | 10,87 | 64 | 63.135.500 |
| 6/12/1999 | 10,75 | 10,75 | -0,28% | 10,73 | 10,80 | 10,74 | 10,75 | 10,80 | 46 | 58.660.200 |
| 3/12/1999 | 10,80 | 10,78 | 0,00% | 10,75 | 10,85 | 10,78 | 10,77 | 10,79 | 82 | 216.733.500 |
| 2/12/1999 | 10,71 | 10,78 | +0,56% | 10,66 | 10,80 | 10,77 | 10,78 | 10,87 | 81 | 129.708.200 |
| 1/12/1999 | 10,53 | 10,72 | +1,71% | 10,53 | 10,73 | 10,66 | 10,72 | 10,75 | 43 | 50.558.700 |
| 30/11/1999 | 10,60 | 10,54 | -0,57% | 10,49 | 10,60 | 10,52 | 10,54 | 10,56 | 53 | 168.810.900 |
| 29/11/1999 | 10,65 | 10,60 | -0,38% | 10,57 | 10,70 | 10,64 | 10,57 | 10,61 | 73 | 246.697.200 |
| 26/11/1999 | 10,51 | 10,64 | -0,37% | 10,51 | 10,70 | 10,62 | 10,63 | 10,70 | 86 | 251.901.800 |
| 25/11/1999 | 10,70 | 10,68 | +1,04% | 10,55 | 10,75 | 10,64 | 10,68 | 10,75 | 59 | 114.791.100 |
| 24/11/1999 | 10,75 | 10,57 | -1,67% | 10,51 | 10,75 | 10,59 | 10,57 | 10,65 | 92 | 207.627.200 |
| 23/11/1999 | 10,57 | 10,75 | +1,42% | 10,57 | 10,75 | 10,68 | 10,71 | 10,75 | 140 | 306.270.000 |
| 22/11/1999 | 10,50 | 10,60 | -0,19% | 10,50 | 10,65 | 10,59 | 10,60 | 10,64 | 149 | 260.159.900 |
| 19/11/1999 | 10,67 | 10,62 | +16,70% | 10,40 | 10,78 | 10,61 | 10,62 | 10,69 | 181 | 449.549.300 |
| 18/11/1999 | 9,00 | 9,10 | +2,25% | 8,80 | 9,20 | 9,04 | 9,05 | 9,10 | 55 | 53.992.200 |
| 17/11/1999 | 8,80 | 8,90 | +0,91% | 8,50 | 8,99 | 8,56 | 8,60 | 9,30 | 80 | 87.829.100 |
| 16/11/1999 | 9,11 | 8,82 | -5,77% | 8,80 | 9,15 | 8,96 | 8,82 | 8,89 | 62 | 52.993.300 |
| 12/11/1999 | 9,00 | 9,36 | +4,00% | 8,80 | 9,36 | 9,03 | 8,40 | 9,39 | 73 | 52.785.000 |
| 11/11/1999 | 8,30 | 9,00 | +7,14% | 8,30 | 9,20 | 8,84 | 8,96 | 8,97 | 130 | 180.174.100 |
| 10/11/1999 | 8,11 | 8,40 | +2,44% | 8,00 | 8,50 | 8,26 | 8,40 | 8,49 | 88 | 76.771.400 |
| 9/11/1999 | 7,99 | 8,20 | +3,67% | 7,80 | 8,60 | 8,11 | 8,02 | 8,20 | 116 | 200.574.800 |
| 8/11/1999 | 7,80 | 7,91 | +0,76% | 7,70 | 8,05 | 7,93 | 7,75 | 7,91 | 63 | 70.213.400 |
| 5/11/1999 | 7,80 | 7,85 | 0,00% | 7,75 | 7,95 | 7,82 | 7,82 | 7,94 | 108 | 115.174.400 |
| 4/11/1999 | 7,90 | 7,85 | -0,63% | 7,70 | 8,05 | 7,86 | 7,73 | 7,80 | 60 | 63.881.700 |
| 3/11/1999 | 8,00 | 7,90 | 0,00% | 7,75 | 8,05 | 7,98 | 7,90 | 8,00 | 67 | 71.744.100 |
| 1/11/1999 | 7,80 | 7,90 | +1,02% | 7,80 | 7,90 | 7,89 | 7,90 | 7,99 | 20 | 57.439.800 |
| 29/10/1999 | 7,85 | 7,82 | -1,01% | 7,80 | 7,95 | 7,86 | 7,82 | 7,89 | 52 | 39.896.600 |
| 28/10/1999 | 7,91 | 7,90 | -1,25% | 7,85 | 7,95 | 7,92 | 7,86 | 8,00 | 15 | 13.157.400 |
| 27/10/1999 | 8,25 | 8,00 | -3,03% | 7,80 | 8,25 | 8,00 | 7,91 | 8,10 | 29 | 8.968.300 |
| 26/10/1999 | 8,30 | 8,25 | 0,00% | 8,01 | 8,30 | 8,13 | 8,02 | 8,25 | 44 | 59.980.400 |
| 25/10/1999 | 8,20 | 8,25 | -1,79% | 8,10 | 8,35 | 8,26 | 8,25 | 8,35 | 38 | 38.090.400 |
| 22/10/1999 | 8,50 | 8,40 | +0,60% | 8,40 | 8,59 | 8,49 | 8,40 | 8,54 | 75 | 90.794.800 |
| 21/10/1999 | 8,25 | 8,35 | +0,60% | 8,25 | 8,38 | 8,32 | 7,90 | 8,40 | 64 | 46.064.600 |
| 20/10/1999 | 8,09 | 8,30 | +2,60% | 8,00 | 8,30 | 8,12 | 8,15 | 8,30 | 60 | 35.202.700 |
| 19/10/1999 | 7,90 | 8,09 | +5,06% | 7,81 | 8,09 | 7,97 | 7,92 | 8,09 | 41 | 29.266.300 |
| 18/10/1999 | 7,95 | 7,70 | -1,91% | 7,70 | 8,00 | 7,91 | 7,70 | 8,00 | 26 | 37.523.500 |
| 15/10/1999 | 7,75 | 7,85 | -2,48% | 7,75 | 7,90 | 7,86 | 7,85 | 7,88 | 25 | 22.186.100 |
| 14/10/1999 | 8,25 | 8,05 | -0,25% | 7,90 | 8,25 | 8,01 | 7,90 | 8,05 | 40 | 24.673.700 |
| 13/10/1999 | 7,70 | 8,07 | +0,88% | 7,70 | 8,35 | 8,09 | 8,07 | 8,19 | 133 | 126.386.500 |
| 11/10/1999 | 8,00 | 8,00 | +1,27% | 7,90 | 8,10 | 8,01 | 8,00 | 8,05 | 24 | 9.213.300 |
| 8/10/1999 | 7,98 | 7,90 | +0,13% | 7,65 | 8,00 | 7,94 | 7,65 | 7,90 | 44 | 27.793.800 |
| 7/10/1999 | 7,90 | 7,89 | +3,82% | 7,51 | 7,90 | 7,73 | 7,70 | 7,89 | 38 | 24.209.200 |
| 6/10/1999 | 7,90 | 7,60 | 0,00% | 7,50 | 7,90 | 7,83 | 7,60 | 7,80 | 52 | 85.533.400 |
| 5/10/1999 | 7,70 | 7,60 | -5,00% | 7,40 | 7,70 | 7,51 | 7,53 | 7,60 | 40 | 20.226.900 |
| 4/10/1999 | 8,10 | 8,00 | +2,56% | 7,85 | 8,10 | 7,89 | 7,80 | 8,00 | 36 | 21.959.200 |
| 1/10/1999 | 7,70 | 7,80 | -2,50% | 7,50 | 7,80 | 7,60 | 7,70 | 8,25 | 93 | 66.827.400 |
| 30/9/1999 | 8,40 | 8,00 | -5,33% | 7,80 | 8,40 | 8,07 | 7,86 | 8,00 | 62 | 51.606.000 |
| 29/9/1999 | 8,40 | 8,45 | +1,32% | 8,30 | 8,50 | 8,40 | 8,41 | 8,45 | 62 | 53.309.600 |
| 28/9/1999 | 8,55 | 8,34 | -1,88% | 8,16 | 8,55 | 8,26 | 8,28 | 8,34 | 69 | 51.342.700 |
| 27/9/1999 | 8,50 | 8,50 | 0,00% | 8,40 | 8,69 | 8,48 | 8,50 | 8,55 | 56 | 48.601.100 |
| 24/9/1999 | 8,00 | 8,50 | +3,79% | 8,00 | 8,50 | 8,20 | 8,40 | 8,60 | 96 | 73.736.200 |
| 23/9/1999 | 8,30 | 8,19 | 0,00% | 8,10 | 8,50 | 8,35 | 8,12 | 8,19 | 112 | 136.924.900 |
| 22/9/1999 | 8,00 | 8,19 | +1,11% | 7,80 | 8,19 | 8,00 | 8,10 | 8,20 | 92 | 127.385.200 |
| 21/9/1999 | 8,20 | 8,10 | -1,22% | 7,91 | 8,30 | 8,03 | 8,00 | 8,20 | 79 | 81.672.300 |
| 20/9/1999 | 7,50 | 8,20 | +10,07% | 7,50 | 8,20 | 7,72 | 8,20 | 8,50 | 83 | 170.337.900 |
| 17/9/1999 | 7,80 | 7,45 | -5,70% | 7,45 | 7,90 | 7,56 | 7,55 | 7,69 | 50 | 174.824.100 |
| 16/9/1999 | 7,80 | 7,90 | +0,13% | 7,60 | 7,90 | 7,81 | 7,85 | 8,06 | 31 | 26.320.400 |
| 15/9/1999 | 8,10 | 7,89 | -4,83% | 7,70 | 8,49 | 7,89 | 7,85 | 7,90 | 52 | 45.765.100 |
| 14/9/1999 | 8,50 | 8,29 | -3,94% | 8,10 | 8,50 | 8,40 | 8,21 | 8,29 | 105 | 120.466.000 |
| 13/9/1999 | 8,20 | 8,63 | +4,61% | 8,20 | 8,65 | 8,54 | 8,63 | 8,65 | 94 | 118.323.700 |
| 10/9/1999 | 8,29 | 8,25 | +3,13% | 8,11 | 8,43 | 8,31 | 8,20 | 8,25 | 96 | 197.702.200 |
| 9/9/1999 | 7,73 | 8,00 | +5,54% | 7,73 | 8,00 | 7,89 | 8,00 | 8,20 | 60 | 31.275.400 |
| 8/9/1999 | 7,56 | 7,58 | +0,26% | 7,50 | 7,78 | 7,63 | 7,58 | 7,74 | 53 | 26.866.100 |
| 6/9/1999 | 7,50 | 7,56 | -3,08% | 7,50 | 7,67 | 7,59 | 7,56 | 7,59 | 22 | 9.187.900 |
| 3/9/1999 | 7,65 | 7,80 | -0,76% | 7,65 | 8,50 | 8,07 | 7,80 | 7,90 | 79 | 68.209.600 |
| 2/9/1999 | 7,29 | 7,86 | +7,67% | 7,10 | 8,00 | 7,56 | 7,86 | 8,25 | 84 | 84.317.900 |
| 1/9/1999 | 7,15 | 7,30 | +5,04% | 7,05 | 7,40 | 7,18 | 6,90 | 7,30 | 82 | 69.945.800 |
| 31/8/1999 | 6,95 | 6,95 | +3,73% | 6,75 | 7,00 | 6,85 | 6,90 | 6,98 | 87 | 86.766.800 |
| 30/8/1999 | 6,50 | 6,70 | +4,69% | 6,50 | 6,72 | 6,63 | 6,70 | 6,74 | 72 | 61.741.600 |
| 27/8/1999 | 6,30 | 6,40 | +3,23% | 6,20 | 6,40 | 6,31 | 6,00 | 6,40 | 74 | 79.048.100 |
| 26/8/1999 | 6,13 | 6,20 | +0,98% | 6,12 | 6,25 | 6,20 | 6,15 | 6,20 | 108 | 96.091.100 |
| 25/8/1999 | 5,70 | 6,14 | +8,67% | 5,70 | 6,15 | 6,04 | 6,08 | 6,14 | 116 | 64.179.000 |
| 24/8/1999 | 5,65 | 5,65 | -2,42% | 5,50 | 5,71 | 5,61 | 5,65 | 5,79 | 74 | 87.896.600 |
| 23/8/1999 | 6,05 | 5,79 | -4,30% | 5,79 | 6,10 | 5,95 | 5,70 | 5,79 | 56 | 32.794.500 |
| 20/8/1999 | 5,70 | 6,05 | +6,14% | 5,60 | 6,40 | 5,72 | 6,05 | 6,29 | 43 | 16.547.300 |
| 19/8/1999 | 5,50 | 5,70 | +3,64% | 5,50 | 5,85 | 5,66 | 5,62 | 5,70 | 47 | 24.493.100 |
| 18/8/1999 | 5,60 | 5,50 | -5,17% | 5,05 | 5,60 | 5,34 | 5,50 | 5,70 | 53 | 38.698.500 |
| 17/8/1999 | 5,95 | 5,80 | -3,65% | 5,50 | 5,98 | 5,76 | 5,70 | 5,80 | 34 | 31.560.200 |
| 16/8/1999 | 6,00 | 6,02 | 0,00% | 6,00 | 6,10 | 6,01 | 6,02 | 6,60 | 44 | 58.329.400 |
| 13/8/1999 | 6,00 | 6,02 | +0,67% | 5,90 | 6,10 | 6,02 | 6,00 | 6,10 | 43 | 47.262.700 |
| 12/8/1999 | 5,70 | 5,98 | +7,75% | 5,70 | 6,02 | 5,97 | 5,98 | 6,00 | 77 | 64.112.500 |
| 11/8/1999 | 5,49 | 5,55 | +8,40% | 5,20 | 5,55 | 5,35 | 5,40 | 6,00 | 85 | 89.521.400 |
| 10/8/1999 | 5,20 | 5,12 | -3,94% | 5,06 | 5,20 | 5,11 | 5,12 | 5,14 | 125 | 140.023.000 |
| 9/8/1999 | 5,40 | 5,33 | -4,14% | 5,20 | 5,55 | 5,31 | 5,33 | 5,34 | 68 | 39.973.600 |
| 6/8/1999 | 5,63 | 5,56 | -0,71% | 5,40 | 5,80 | 5,54 | 5,56 | 5,60 | 89 | 49.124.900 |
| 5/8/1999 | 5,80 | 5,60 | -6,51% | 5,50 | 5,80 | 5,63 | 5,60 | 5,65 | 113 | 57.345.500 |
| 4/8/1999 | 6,29 | 5,99 | -4,16% | 5,98 | 6,30 | 6,10 | 5,98 | 6,15 | 64 | 37.149.800 |
| 3/8/1999 | 6,20 | 6,25 | +7,76% | 5,70 | 6,30 | 5,98 | 6,10 | 6,25 | 85 | 36.154.900 |
| 2/8/1999 | 6,80 | 5,80 | -12,25% | 5,80 | 6,90 | 6,39 | 5,75 | 5,90 | 60 | 42.677.200 |
| 30/7/1999 | 7,50 | 6,61 | -9,45% | 6,61 | 7,50 | 7,14 | 6,60 | 6,75 | 58 | 40.673.000 |
| 29/7/1999 | 7,20 | 7,30 | -6,41% | 7,15 | 7,39 | 7,29 | 7,30 | 7,37 | 80 | 59.587.500 |
| 28/7/1999 | 8,60 | 7,80 | -7,69% | 7,60 | 8,76 | 8,02 | 7,80 | 7,90 | 145 | 79.575.500 |
| 27/7/1999 | 8,30 | 8,45 | +1,81% | 7,70 | 8,50 | 8,06 | 8,25 | 8,45 | 120 | 72.703.700 |
| 26/7/1999 | 6,51 | 8,30 | 0,00% | 6,51 | 8,60 | 8,28 | 8,30 | 8,40 | 71 | 44.840.700 |