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

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

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

Tempo Gráfico: Todos

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

GFSA3 - GAFISA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 1,31 1,33 +1,53% 1,24 1,33 1,28 1,31 1,33 1.137 726.819.600
20/1/2025 1,25 1,31 +3,15% 1,25 1,36 1,32 1,31 1,32 1.853 887.165.600
17/1/2025 1,32 1,27 -3,79% 1,25 1,37 1,30 1,26 1,27 2.060 731.950.700
16/1/2025 1,47 1,32 -16,46% 1,32 1,54 1,40 1,32 1,33 5.133 2.410.386.700
15/1/2025 1,18 1,58 +33,90% 1,17 1,58 1,44 1,57 1,58 6.265 3.040.300.400
14/1/2025 1,15 1,18 +2,61% 1,15 1,18 1,16 1,17 1,18 681 287.459.800
13/1/2025 1,16 1,15 -0,86% 1,13 1,17 1,15 1,14 1,15 465 221.643.100
10/1/2025 1,15 1,16 0,00% 1,12 1,17 1,14 1,15 1,16 842 269.570.600
9/1/2025 1,14 1,16 0,00% 1,14 1,17 1,15 1,15 1,16 621 257.940.100
8/1/2025 1,24 1,16 -7,20% 1,15 1,25 1,18 1,16 1,17 1.321 366.034.400
7/1/2025 1,21 1,25 +1,63% 1,21 1,26 1,24 1,24 1,25 1.131 341.518.000
6/1/2025 1,20 1,23 +4,24% 1,20 1,24 1,22 1,21 1,23 778 282.528.400
3/1/2025 1,17 1,18 +1,72% 1,17 1,24 1,20 1,18 1,19 1.675 525.288.300
2/1/2025 1,19 1,16 -1,69% 1,15 1,22 1,17 1,16 1,17 991 316.593.300
30/12/2024 1,14 1,18 +2,61% 1,14 1,19 1,16 1,17 1,18 936 345.220.200
27/12/2024 1,11 1,15 +4,55% 1,09 1,15 1,11 1,13 1,15 1.138 331.103.600
26/12/2024 1,14 1,10 -3,51% 1,09 1,14 1,11 1,10 1,11 1.199 325.179.500
23/12/2024 1,17 1,14 -4,20% 1,12 1,19 1,14 1,13 1,14 1.201 212.887.300
20/12/2024 1,16 1,19 +2,59% 1,14 1,25 1,20 1,19 1,20 1.797 630.369.700
19/12/2024 1,12 1,16 +5,45% 1,10 1,18 1,12 1,14 1,16 2.144 767.899.800
18/12/2024 1,18 1,10 -9,09% 1,10 1,21 1,15 1,10 1,11 2.074 510.091.300
17/12/2024 1,27 1,21 -2,42% 1,17 1,27 1,20 1,20 1,21 1.874 714.092.800
16/12/2024 1,30 1,24 -3,88% 1,24 1,31 1,28 1,24 1,26 820 299.032.100
13/12/2024 1,31 1,29 -1,53% 1,28 1,34 1,30 1,29 1,30 1.531 312.159.900
12/12/2024 1,30 1,31 -3,68% 1,26 1,37 1,29 1,30 1,31 1.565 507.396.500
11/12/2024 1,35 1,36 +0,74% 1,31 1,42 1,35 1,36 1,37 1.504 421.230.300
10/12/2024 1,27 1,35 +8,87% 1,23 1,36 1,29 1,35 1,36 1.895 918.347.100
9/12/2024 1,31 1,24 -4,62% 1,24 1,35 1,27 1,24 1,26 4.542 1.066.316.900
6/12/2024 1,44 1,30 -9,09% 1,29 1,45 1,34 1,30 1,31 3.247 1.224.214.700
5/12/2024 1,44 1,43 +1,42% 1,43 1,49 1,45 1,43 1,45 1.610 522.168.700
4/12/2024 1,47 1,41 -3,42% 1,41 1,49 1,45 1,41 1,43 1.553 430.625.200
3/12/2024 1,51 1,46 -2,67% 1,45 1,54 1,48 1,45 1,46 1.550 477.805.300
2/12/2024 1,48 1,50 +1,35% 1,46 1,56 1,51 1,50 1,52 1.566 507.554.400
29/11/2024 1,39 1,48 +7,25% 1,33 1,49 1,42 1,47 1,49 1.994 735.725.700
28/11/2024 1,53 1,38 -9,80% 1,37 1,54 1,43 1,38 1,39 2.873 1.246.683.500
27/11/2024 1,67 1,53 -7,27% 1,53 1,68 1,57 1,53 1,54 2.480 874.432.600
26/11/2024 1,56 1,65 +5,10% 1,56 1,69 1,61 1,65 1,67 2.529 1.200.016.200
25/11/2024 1,61 1,57 -1,26% 1,55 1,61 1,57 1,57 1,58 1.901 899.213.600
22/11/2024 1,54 1,59 +4,61% 1,48 1,60 1,54 1,58 1,59 2.253 892.650.300
21/11/2024 1,69 1,52 -8,98% 1,52 1,71 1,58 1,51 1,53 2.532 1.153.467.600
19/11/2024 1,55 1,67 +9,15% 1,47 1,67 1,57 1,67 1,68 5.191 2.088.215.900
18/11/2024 1,40 1,53 +9,29% 1,39 1,53 1,44 1,51 1,53 2.236 952.820.000
14/11/2024 1,47 1,40 -4,76% 1,38 1,48 1,41 1,39 1,40 2.134 890.123.000
13/11/2024 1,48 1,47 -0,68% 1,43 1,52 1,46 1,46 1,47 2.159 708.444.900
12/11/2024 1,60 1,48 -6,33% 1,46 1,64 1,51 1,48 1,49 2.225 1.192.069.000
11/11/2024 1,49 1,58 +6,04% 1,46 1,76 1,60 1,57 1,58 5.926 2.969.346.900
8/11/2024 1,49 1,49 -0,67% 1,44 1,52 1,48 1,48 1,49 1.722 879.319.000
7/11/2024 1,53 1,50 -2,60% 1,49 1,58 1,52 1,49 1,50 1.427 505.331.000
6/11/2024 1,52 1,54 -1,28% 1,50 1,57 1,53 1,54 1,55 1.280 485.679.900
5/11/2024 1,54 1,56 +0,65% 1,50 1,58 1,54 1,55 1,56 1.265 537.985.800
4/11/2024 1,47 1,55 +6,16% 1,47 1,56 1,51 1,55 1,56 1.508 720.731.500
1/11/2024 1,53 1,46 -5,19% 1,46 1,54 1,49 1,45 1,46 1.990 754.808.100
31/10/2024 1,60 1,54 -3,14% 1,53 1,61 1,56 1,53 1,54 1.528 513.711.500
30/10/2024 1,60 1,59 0,00% 1,58 1,64 1,60 1,58 1,59 1.610 780.354.200
29/10/2024 1,68 1,59 -4,79% 1,58 1,70 1,61 1,58 1,59 2.209 1.157.818.000
28/10/2024 1,67 1,67 +0,60% 1,67 1,73 1,70 1,67 1,68 1.907 868.902.000
25/10/2024 1,73 1,66 -2,92% 1,65 1,75 1,68 1,66 1,67 1.584 730.927.900
24/10/2024 1,72 1,71 -1,72% 1,69 1,74 1,71 1,71 1,72 1.913 839.202.600
23/10/2024 1,70 1,74 +2,35% 1,67 1,75 1,70 1,73 1,74 1.871 925.831.900
22/10/2024 1,72 1,70 -2,30% 1,67 1,80 1,72 1,69 1,70 2.639 770.544.600
21/10/2024 1,75 1,74 +0,58% 1,71 1,80 1,74 1,73 1,74 2.619 766.887.200
18/10/2024 1,84 1,73 -5,46% 1,73 1,88 1,79 1,73 1,74 2.457 802.645.700
17/10/2024 1,89 1,83 -3,17% 1,82 1,89 1,85 1,83 1,84 2.277 810.409.700
16/10/2024 1,90 1,89 -0,53% 1,88 1,95 1,90 1,88 1,89 2.014 669.477.200
15/10/2024 1,94 1,90 -1,55% 1,88 2,00 1,92 1,89 1,90 2.031 876.060.700
14/10/2024 1,90 1,93 +1,58% 1,90 2,00 1,94 1,93 1,94 2.736 1.191.901.800
11/10/2024 1,90 1,90 -0,52% 1,87 1,94 1,90 1,90 1,91 1.988 535.184.300
10/10/2024 1,92 1,91 0,00% 1,87 1,93 1,89 1,90 1,91 1.580 547.636.700
9/10/2024 2,00 1,91 -4,02% 1,89 2,00 1,93 1,90 1,91 2.265 776.410.200
8/10/2024 2,00 1,99 -1,00% 1,97 2,04 2,00 1,98 1,99 2.259 835.281.600
7/10/2024 2,14 2,01 -4,74% 2,01 2,16 2,06 2,01 2,02 2.755 832.462.600
4/10/2024 2,12 2,11 0,00% 2,08 2,13 2,10 2,10 2,11 2.772 487.417.900
3/10/2024 2,23 2,11 -4,95% 2,10 2,23 2,17 2,11 2,12 2.237 870.025.800
2/10/2024 2,26 2,22 -0,89% 2,22 2,39 2,29 2,22 2,23 2.976 1.087.091.400
1/10/2024 2,25 2,24 +0,45% 2,22 2,27 2,24 2,23 2,24 1.218 461.041.100
30/9/2024 2,30 2,23 -4,29% 2,23 2,34 2,25 2,23 2,25 1.686 415.194.200
26/9/2024 2,34 2,33 +0,43% 2,30 2,44 2,37 2,33 2,34 1.882 757.441.000
25/9/2024 2,32 2,32 -1,28% 2,28 2,38 2,33 2,32 2,33 1.692 447.210.500
24/9/2024 2,39 2,35 +0,86% 2,31 2,45 2,36 2,33 2,35 2.183 746.836.500
23/9/2024 2,30 2,33 +2,19% 2,24 2,41 2,33 2,33 2,36 3.088 907.696.600
20/9/2024 2,44 2,28 -6,17% 2,24 2,47 2,32 2,27 2,28 3.472 823.076.400
19/9/2024 2,60 2,43 -3,57% 2,43 2,60 2,48 2,43 2,44 2.778 730.011.700
18/9/2024 2,57 2,52 -0,79% 2,48 2,66 2,56 2,52 2,55 2.320 990.269.000
17/9/2024 2,53 2,54 0,00% 2,52 2,57 2,53 2,54 2,55 1.562 364.043.500
16/9/2024 2,58 2,54 -1,55% 2,53 2,62 2,56 2,54 2,55 2.541 523.935.400
13/9/2024 2,43 2,58 +5,74% 2,43 2,63 2,55 2,58 2,59 3.029 1.228.899.500
12/9/2024 2,45 2,44 -1,61% 2,41 2,57 2,48 2,42 2,44 2.419 709.948.600
11/9/2024 2,43 2,48 +2,06% 2,37 2,48 2,42 2,47 2,48 2.158 601.492.500
10/9/2024 2,48 2,43 -2,41% 2,40 2,49 2,44 2,43 2,44 2.619 689.500.900
9/9/2024 2,59 2,49 -3,49% 2,46 2,61 2,52 2,48 2,49 2.658 1.057.971.000
6/9/2024 2,72 2,58 -5,84% 2,58 2,74 2,62 2,58 2,59 3.141 1.156.376.000
5/9/2024 2,58 2,74 +6,20% 2,56 2,87 2,69 2,74 2,75 4.469 1.531.148.200
4/9/2024 2,59 2,58 -0,77% 2,57 2,67 2,62 2,58 2,59 1.784 877.207.800
3/9/2024 2,63 2,60 0,00% 2,56 2,70 2,61 2,58 2,60 2.421 970.076.000
2/9/2024 2,64 2,60 -1,14% 2,56 2,67 2,61 2,60 2,62 2.408 757.108.400
30/8/2024 2,70 2,63 -2,23% 2,61 2,70 2,64 2,63 2,64 3.266 829.614.300
29/8/2024 2,80 2,69 -3,93% 2,63 2,83 2,68 2,68 2,69 3.339 1.296.722.200
28/8/2024 2,87 2,80 -4,11% 2,78 2,91 2,83 2,79 2,80 2.571 1.127.194.300
27/8/2024 2,87 2,92 +1,39% 2,85 2,96 2,90 2,92 2,93 2.158 753.970.600
26/8/2024 2,91 2,88 -1,03% 2,84 2,94 2,88 2,88 2,89 1.203 397.483.200
23/8/2024 2,91 2,91 +1,04% 2,89 2,97 2,92 2,90 2,91 2.568 673.583.500
22/8/2024 2,92 2,88 -1,71% 2,82 2,93 2,87 2,86 2,88 1.811 441.106.200
21/8/2024 2,93 2,93 -0,34% 2,85 3,09 2,96 2,93 2,94 3.340 1.432.968.300
20/8/2024 2,92 2,94 +1,38% 2,72 2,94 2,83 2,93 2,94 3.299 1.240.669.700
19/8/2024 2,61 2,90 +9,43% 2,61 3,09 2,90 2,89 2,90 5.964 2.648.906.500
16/8/2024 2,72 2,65 -1,12% 2,56 2,73 2,64 2,61 2,65 2.481 956.175.100
15/8/2024 2,93 2,68 -6,94% 2,59 2,94 2,75 2,67 2,68 5.915 2.397.158.200
14/8/2024 3,03 2,88 -4,32% 2,82 3,06 2,91 2,87 2,88 2.571 1.038.416.700
13/8/2024 3,08 3,01 -1,63% 2,97 3,12 3,03 3,01 3,02 2.387 709.658.300
12/8/2024 3,13 3,06 -1,29% 3,06 3,19 3,12 3,05 3,09 2.343 907.094.200
9/8/2024 3,19 3,10 -0,32% 2,94 3,21 3,04 3,09 3,11 3.157 1.483.800.900
8/8/2024 2,89 3,11 +7,99% 2,89 3,14 3,03 3,11 3,12 3.733 1.517.125.500
7/8/2024 2,84 2,88 +4,35% 2,83 3,10 2,95 2,88 2,90 5.097 2.695.945.500
6/8/2024 2,95 2,76 -6,44% 2,76 3,00 2,83 2,76 2,78 3.010 1.261.875.500
5/8/2024 2,83 2,95 +0,68% 2,76 2,97 2,84 2,94 2,95 3.316 1.507.764.800
2/8/2024 3,05 2,93 -4,56% 2,92 3,10 2,97 2,93 2,95 3.102 1.227.277.000
1/8/2024 3,22 3,07 -3,76% 3,05 3,27 3,13 3,06 3,07 1.814 676.738.400
31/7/2024 3,16 3,19 +1,59% 3,16 3,26 3,21 3,19 3,20 1.556 494.179.200
30/7/2024 3,27 3,14 -4,56% 3,14 3,28 3,19 3,14 3,16 2.597 912.655.400
29/7/2024 3,38 3,29 -2,37% 3,28 3,42 3,32 3,29 3,30 1.683 483.859.500
26/7/2024 3,42 3,37 -0,30% 3,36 3,42 3,37 3,37 3,38 1.472 572.319.300
25/7/2024 3,39 3,38 -0,59% 3,38 3,47 3,40 3,38 3,39 1.666 556.788.500
24/7/2024 3,40 3,40 +0,29% 3,35 3,44 3,39 3,39 3,41 2.205 812.038.300
23/7/2024 3,40 3,39 -0,29% 3,35 3,44 3,37 3,38 3,39 2.421 848.336.700
22/7/2024 3,46 3,40 -2,02% 3,40 3,64 3,50 3,39 3,40 3.919 1.672.771.000
19/7/2024 3,58 3,47 -1,42% 3,42 3,58 3,48 3,46 3,48 2.260 746.132.600
18/7/2024 3,73 3,52 -5,63% 3,49 3,73 3,57 3,51 3,52 4.049 1.460.028.600
17/7/2024 3,84 3,73 -3,37% 3,71 3,92 3,81 3,73 3,74 2.665 978.362.300
16/7/2024 3,99 3,86 -3,26% 3,83 4,14 3,94 3,85 3,86 4.231 2.099.425.000
15/7/2024 3,73 3,99 +6,97% 3,67 4,04 3,87 3,98 3,91 3.982 1.811.299.300
12/7/2024 3,99 3,73 -4,60% 3,67 4,02 3,77 3,73 3,74 4.656 2.500.592.800
11/7/2024 3,67 3,91 +8,31% 3,58 3,98 3,85 3,90 3,91 4.806 2.591.598.900
10/7/2024 3,46 3,61 +5,87% 3,43 3,72 3,58 3,60 3,61 3.324 1.948.688.200
9/7/2024 3,36 3,41 +0,89% 3,34 3,49 3,41 3,41 3,42 1.987 1.113.174.900
8/7/2024 3,55 3,38 -5,06% 3,37 3,56 3,42 3,38 3,39 2.565 1.392.505.300
5/7/2024 3,55 3,56 +0,28% 3,43 3,60 3,50 3,55 3,56 3.047 1.193.427.200
4/7/2024 3,41 3,55 +5,97% 3,38 3,62 3,50 3,55 3,56 2.606 1.323.508.100
3/7/2024 3,24 3,35 +3,40% 3,24 3,40 3,33 3,34 3,35 2.466 887.508.200
2/7/2024 3,24 3,24 +0,31% 3,20 3,29 3,24 3,23 3,24 1.583 635.003.500
1/7/2024 3,37 3,23 -3,29% 3,23 3,41 3,29 3,23 3,25 2.534 1.206.380.600
28/6/2024 3,43 3,34 -1,76% 3,34 3,47 3,38 3,34 3,35 1.902 563.533.300
27/6/2024 3,39 3,40 +0,89% 3,33 3,44 3,39 3,40 3,41 2.270 759.269.200
26/6/2024 3,39 3,37 -0,88% 3,32 3,46 3,36 3,36 3,38 2.489 918.338.000
25/6/2024 3,60 3,40 -4,23% 3,40 3,69 3,51 3,40 3,42 2.678 1.162.751.200
24/6/2024 3,81 3,55 -6,33% 3,50 3,85 3,60 3,55 3,56 4.254 1.897.815.400
21/6/2024 3,43 3,79 +10,50% 3,40 3,96 3,80 3,79 3,80 4.923 2.183.919.200
20/6/2024 3,51 3,43 -2,00% 3,41 3,62 3,48 3,43 3,45 1.774 475.223.500
19/6/2024 3,37 3,50 +3,55% 3,32 3,50 3,39 3,50 3,51 2.116 539.823.500
18/6/2024 3,40 3,38 -1,74% 3,38 3,48 3,42 3,38 3,39 2.282 402.422.800
17/6/2024 3,60 3,44 -4,44% 3,38 3,63 3,47 3,43 3,44 2.443 562.297.800
14/6/2024 3,66 3,60 -1,64% 3,57 3,77 3,65 3,60 3,62 2.279 688.824.700
13/6/2024 3,75 3,66 -2,14% 3,66 3,82 3,72 3,66 3,67 1.510 443.701.200
12/6/2024 3,75 3,74 0,00% 3,62 3,83 3,72 3,73 3,74 3.042 1.125.275.600
11/6/2024 3,64 3,74 +2,75% 3,64 3,78 3,71 3,74 3,75 2.327 628.646.600
10/6/2024 3,78 3,64 -2,41% 3,58 3,79 3,64 3,60 3,64 2.630 770.037.900
7/6/2024 3,93 3,73 -7,67% 3,73 3,99 3,82 3,73 3,74 2.931 1.056.958.900
6/6/2024 3,86 4,04 +3,86% 3,86 4,09 4,01 4,01 4,04 2.112 678.957.400
5/6/2024 4,02 3,89 -3,23% 3,85 4,07 3,94 3,86 3,89 2.282 700.684.500
4/6/2024 4,19 4,02 -4,06% 3,95 4,21 4,03 4,00 4,02 2.412 859.521.600
3/6/2024 4,15 4,19 +1,21% 4,05 4,34 4,19 4,19 4,20 2.236 808.729.200
31/5/2024 4,12 4,14 0,00% 4,05 4,18 4,10 4,14 4,15 1.685 414.544.000
29/5/2024 4,30 4,14 -3,04% 4,09 4,36 4,19 4,13 4,15 2.398 940.747.400
28/5/2024 4,60 4,27 -6,15% 4,25 4,67 4,44 4,26 4,27 3.252 1.475.340.600
27/5/2024 4,83 4,55 -5,21% 4,55 4,85 4,63 4,55 4,56 3.053 1.389.111.700
24/5/2024 5,00 4,80 -3,42% 4,78 5,00 4,84 4,79 4,80 1.910 884.207.500
23/5/2024 4,93 4,97 +2,26% 4,81 4,97 4,88 4,93 4,98 1.946 791.630.300
22/5/2024 5,08 4,86 -4,71% 4,86 5,11 4,95 4,86 4,89 2.557 1.148.257.600
21/5/2024 5,20 5,10 -1,92% 5,06 5,24 5,13 5,09 5,10 2.714 1.342.691.000
20/5/2024 5,45 5,20 -3,70% 5,20 5,56 5,33 5,19 5,20 3.605 2.482.872.000
17/5/2024 6,00 5,40 -9,24% 5,22 6,04 5,49 5,39 5,40 7.757 4.628.624.900
16/5/2024 5,05 5,95 +24,48% 4,93 6,19 5,55 5,94 5,95 9.775 6.229.486.100
15/5/2024 4,84 4,78 -0,42% 4,73 4,87 4,80 4,75 4,78 2.397 760.271.500
14/5/2024 4,86 4,80 -1,44% 4,77 5,02 4,88 4,79 4,80 1.513 634.262.000
13/5/2024 4,89 4,87 +0,41% 4,79 4,92 4,83 4,86 4,87 1.296 519.745.700
10/5/2024 5,00 4,85 -3,19% 4,79 5,04 4,88 4,81 4,85 2.077 679.104.800
9/5/2024 5,10 5,01 -2,34% 4,91 5,10 4,98 4,99 5,01 2.773 864.848.500
8/5/2024 5,18 5,13 -0,97% 5,06 5,29 5,16 5,13 5,15 1.760 846.451.400
7/5/2024 5,49 5,18 -3,90% 5,18 5,49 5,26 5,18 5,19 2.252 962.493.800
6/5/2024 5,34 5,39 +1,51% 5,34 5,64 5,48 5,38 5,40 2.643 1.143.452.100
3/5/2024 5,34 5,31 +0,95% 5,26 5,41 5,32 5,31 5,32 3.135 1.545.084.300
2/5/2024 5,37 5,26 +0,77% 5,20 5,38 5,28 5,23 5,26 1.411 569.465.200
30/4/2024 5,40 5,22 -4,40% 5,16 5,43 5,28 5,20 5,24 2.834 720.858.100
29/4/2024 5,60 5,46 -1,27% 5,45 5,60 5,49 5,45 5,48 1.489 570.505.800
26/4/2024 5,32 5,53 +5,13% 5,32 5,61 5,48 5,53 5,55 1.899 762.100.100
25/4/2024 5,26 5,26 -0,75% 5,12 5,41 5,25 5,25 5,26 1.916 662.588.200
24/4/2024 5,66 5,30 -5,53% 5,28 5,67 5,41 5,30 5,31 2.011 816.485.600
23/4/2024 5,75 5,61 -2,60% 5,61 5,75 5,66 5,61 5,62 1.577 483.267.800
22/4/2024 5,81 5,76 -0,17% 5,65 5,82 5,74 5,75 5,77 1.335 456.936.600
19/4/2024 5,84 5,77 -0,86% 5,70 5,86 5,77 5,76 5,77 2.137 742.237.800
18/4/2024 6,01 5,82 -2,84% 5,80 6,04 5,90 5,82 5,84 2.567 881.550.800
17/4/2024 6,06 5,99 -0,17% 5,86 6,15 5,96 5,87 5,99 2.541 1.070.259.200
16/4/2024 5,91 6,00 +0,17% 5,90 6,07 5,98 6,00 6,01 2.655 925.377.000
15/4/2024 5,96 5,99 +1,01% 5,85 6,19 6,00 5,97 5,99 3.983 1.347.299.200
12/4/2024 6,36 5,93 -6,32% 5,83 6,41 6,04 5,93 5,99 4.869 2.209.291.600
11/4/2024 6,90 6,33 -8,26% 6,25 6,90 6,52 6,33 6,35 6.656 3.598.906.800
10/4/2024 6,00 6,90 +15,97% 5,82 6,91 6,37 6,89 6,90 6.060 3.660.366.500
9/4/2024 6,07 5,95 -1,16% 5,86 6,13 5,97 5,95 5,96 3.454 1.781.003.800
8/4/2024 6,39 6,02 -3,22% 5,92 6,45 6,07 6,00 6,02 3.135 2.118.536.400
5/4/2024 6,58 6,22 -4,75% 6,14 6,60 6,27 6,21 6,22 3.305 1.779.191.700
4/4/2024 6,70 6,53 -1,21% 6,49 6,79 6,58 6,53 6,54 2.515 1.244.899.000
3/4/2024 6,68 6,61 -1,34% 6,52 6,69 6,59 6,60 6,62 1.757 885.509.500
2/4/2024 6,77 6,70 -1,03% 6,47 6,82 6,66 6,67 6,70 1.999 715.673.600
1/4/2024 6,68 6,77 +1,96% 6,45 6,84 6,69 6,73 6,77 2.918 1.906.214.300
28/3/2024 6,68 6,64 +0,61% 6,51 6,80 6,63 6,64 6,65 3.490 1.434.904.400
27/3/2024 6,80 6,60 +2,80% 6,51 7,09 6,75 6,58 6,60 6.189 2.571.041.000
26/3/2024 6,58 6,42 -2,73% 6,27 6,88 6,57 6,42 6,43 4.466 2.011.225.700
25/3/2024 7,08 6,60 -5,71% 6,58 7,26 6,91 6,59 6,60 4.691 2.482.448.400
22/3/2024 7,24 7,00 -2,51% 6,87 7,38 7,07 6,99 7,00 4.093 2.006.181.500
21/3/2024 7,49 7,18 -1,91% 7,08 7,84 7,46 7,17 7,18 8.737 4.685.438.000
20/3/2024 6,42 7,32 +12,62% 6,40 7,37 7,05 7,32 7,33 1.059 6.047.502.900
19/3/2024 7,71 6,50 -18,03% 6,50 7,93 6,95 6,50 6,52 2.821 7.001.120.100
18/3/2024 8,75 7,93 -28,88% 7,61 8,99 8,11 7,90 7,93 694 6.856.221.700
15/3/2024 12,50 11,15 -8,83% 11,15 12,88 12,06 11,15 11,22 969 10.650.497.100
14/3/2024 11,30 12,23 +10,58% 11,30 12,50 12,15 12,23 12,25 4.579 12.832.561.800
13/3/2024 10,50 11,06 +6,86% 10,31 11,18 10,94 11,00 11,06 2.217 8.257.331.600
12/3/2024 9,20 10,35 +0,58% 8,95 10,48 9,84 10,35 10,36 8.841 11.871.505.700
11/3/2024 8,88 10,29 +18,00% 8,83 10,40 9,68 10,28 10,29 6.449 8.518.632.000
8/3/2024 8,00 8,72 +7,39% 7,97 9,05 8,59 0,00 0,00 8.921 5.172.984.900
7/3/2024 8,95 8,12 -8,25% 8,07 9,00 8,40 8,11 8,14 4.697 2.937.082.400
6/3/2024 9,40 8,85 -4,94% 8,75 9,47 8,99 8,84 8,89 7.473 3.265.629.200
5/3/2024 9,34 9,31 +0,11% 9,11 9,65 9,41 9,31 9,32 4.462 2.892.153.200
4/3/2024 9,15 9,30 +2,76% 9,09 9,58 9,36 9,29 9,30 6.755 4.947.223.800
1/3/2024 8,81 9,05 +3,90% 8,43 9,12 8,80 9,04 9,05 5.500 3.378.671.000
29/2/2024 8,53 8,71 +3,44% 8,43 9,01 8,78 8,71 8,75 2.175 6.705.251.100
28/2/2024 7,90 8,42 +5,25% 7,77 8,55 8,18 8,42 8,43 6.411 3.437.558.400
27/2/2024 7,58 8,00 +8,25% 7,52 8,12 7,82 8,00 8,01 6.474 3.608.555.500
26/2/2024 7,39 7,39 +0,14% 7,07 7,46 7,26 7,32 7,39 5.100 2.675.555.000
23/2/2024 7,05 7,38 +5,73% 6,85 7,52 7,25 0,00 0,00 9.571 4.734.706.000
22/2/2024 6,44 6,98 +8,55% 6,44 6,98 6,72 6,90 6,98 5.838 4.111.599.500
21/2/2024 6,47 6,43 -0,62% 6,16 6,55 6,33 6,42 6,43 5.076 2.553.213.200
20/2/2024 6,22 6,47 +3,35% 6,15 6,55 6,36 6,47 6,48 6.282 2.858.522.700
19/2/2024 6,06 6,26 +4,33% 5,93 6,35 6,20 6,25 6,27 6.075 2.937.666.400
16/2/2024 6,08 6,00 +2,56% 5,86 6,15 5,98 5,98 6,00 6.618 2.357.023.800
15/2/2024 6,12 5,85 -3,31% 5,83 6,82 6,24 5,84 5,85 1.146 5.430.517.700
14/2/2024 6,01 6,05 +0,17% 5,75 6,18 5,97 6,05 6,06 5.980 2.285.968.900
9/2/2024 6,00 6,04 +2,03% 5,78 6,37 6,04 0,00 0,00 1.235 4.876.965.100
8/2/2024 7,20 5,92 -24,59% 5,92 7,76 6,68 5,91 5,92 7.431 6.315.497.600
7/2/2024 8,65 7,85 -8,19% 6,79 8,89 7,75 7,84 7,85 4.469 13.496.313.000
6/2/2024 8,86 8,55 -6,86% 8,43 9,72 8,98 8,54 8,56 5.669 7.716.686.400
5/2/2024 10,91 9,18 -16,16% 8,91 10,97 9,73 9,17 9,19 1.697 6.795.929.100
2/2/2024 11,48 10,95 -6,81% 10,51 11,86 11,31 10,95 10,98 8.946 12.436.526.000
1/2/2024 14,35 11,75 -16,61% 11,54 14,68 13,44 11,70 11,75 6.765 14.529.953.000
31/1/2024 14,00 14,09 +3,83% 13,99 15,39 14,77 14,08 14,10 3.036 9.654.936.700
30/1/2024 11,67 13,57 +17,59% 11,60 13,78 12,89 13,53 13,57 4.717 10.156.907.300
29/1/2024 10,92 11,54 +5,10% 10,88 12,01 11,60 11,54 11,61 8.912 5.471.063.600
26/1/2024 11,34 10,98 -1,96% 10,73 11,50 11,09 10,97 11,05 7.337 4.262.327.300
25/1/2024 10,59 11,20 +5,36% 10,35 11,57 11,04 11,20 11,25 9.467 5.652.066.900
24/1/2024 10,68 10,63 -4,06% 10,03 11,27 10,58 10,63 10,65 4.115 8.941.964.700
23/1/2024 13,90 11,08 -19,65% 11,00 13,99 12,18 11,08 11,11 4.007 9.002.207.200
22/1/2024 13,55 13,79 +3,06% 12,95 13,97 13,46 13,70 13,79 6.998 5.195.012.400
19/1/2024 13,81 13,38 -1,76% 13,20 14,50 13,86 13,38 13,49 7.929 6.324.503.900
18/1/2024 15,30 13,62 -8,59% 13,55 15,60 14,75 13,62 13,72 9.790 8.102.422.200
17/1/2024 12,88 14,90 +12,45% 12,63 15,08 14,07 14,90 14,91 3.534 11.445.613.300
16/1/2024 15,85 13,25 -15,06% 13,22 16,39 14,42 13,25 13,30 6.809 13.291.441.700
15/1/2024 13,90 15,60 +15,38% 13,73 15,87 14,83 15,59 15,60 1.923 11.430.355.100
12/1/2024 13,10 13,52 +6,29% 13,09 13,99 13,51 13,52 13,53 1.617 9.518.586.500
11/1/2024 11,50 12,72 +9,18% 11,50 13,06 12,52 12,72 12,76 9.844 8.123.936.700
10/1/2024 11,50 11,65 +1,75% 11,48 12,50 11,97 11,64 11,65 379 8.264.146.800
9/1/2024 10,65 11,45 +8,53% 10,31 11,62 11,08 11,45 11,50 9.354 6.299.967.500
8/1/2024 11,16 10,55 -4,52% 10,34 11,70 11,08 10,55 10,59 8.262 5.320.429.500
5/1/2024 9,72 11,05 +13,92% 9,58 11,16 10,66 11,05 11,11 1.718 6.945.441.500
4/1/2024 8,97 9,70 +8,26% 8,81 10,10 9,54 9,70 9,73 8.244 5.132.198.900
3/1/2024 9,45 8,96 -6,67% 8,79 9,57 9,14 8,96 8,98 9.509 4.237.378.400
2/1/2024 10,42 9,60 -7,87% 8,80 11,00 9,93 9,44 9,60 3.839 7.678.216.300
28/12/2023 9,53 10,42 +10,97% 9,53 11,45 10,74 10,41 10,43 2.537 14.613.661.600
27/12/2023 8,61 9,39 +11,79% 8,37 9,73 8,95 9,39 9,40 1.444 7.794.761.500
26/12/2023 7,14 8,40 +16,83% 7,14 8,50 8,12 8,39 8,40 9.297 5.778.093.700
22/12/2023 7,18 7,19 +0,70% 6,95 7,26 7,10 7,14 7,19 4.501 2.032.444.000
21/12/2023 7,25 7,14 0,00% 7,00 7,45 7,22 7,14 7,17 5.372 2.582.385.800
20/12/2023 6,50 7,14 +10,02% 6,42 7,83 7,26 7,13 7,14 3.607 7.133.131.800
19/12/2023 5,90 6,49 +9,63% 5,90 6,49 6,31 6,49 6,50 6.486 2.502.881.200
18/12/2023 5,98 5,92 -0,84% 5,83 6,02 5,89 5,85 5,92 1.852 574.859.800
15/12/2023 6,15 5,97 -2,45% 5,88 6,18 5,98 5,96 5,97 1.995 675.157.200
14/12/2023 6,20 6,12 -1,29% 6,11 6,32 6,20 6,12 6,13 4.109 1.285.147.000
13/12/2023 5,91 6,20 +5,62% 5,69 6,20 5,95 6,17 6,20 2.807 1.236.062.500
12/12/2023 5,88 5,87 0,00% 5,82 6,02 5,90 5,85 5,89 2.497 751.790.100
11/12/2023 6,22 5,87 -5,63% 5,87 6,30 5,97 5,87 5,89 2.763 1.359.427.700
8/12/2023 6,42 6,22 -2,05% 6,13 6,45 6,26 6,21 6,22 2.803 1.155.358.900
7/12/2023 6,30 6,35 +0,95% 6,26 6,45 6,33 6,28 6,35 1.651 692.647.600
6/12/2023 6,43 6,29 +0,64% 6,22 6,60 6,42 6,28 6,29 3.128 1.292.832.800
5/12/2023 6,39 6,25 -2,19% 6,23 6,49 6,34 6,24 6,25 2.308 1.200.771.500
4/12/2023 6,47 6,39 -1,39% 6,36 6,62 6,48 6,38 6,39 2.479 1.392.532.300
1/12/2023 6,63 6,48 -1,07% 6,39 6,87 6,61 6,48 6,54 4.326 2.574.156.000
30/11/2023 6,35 6,55 +3,64% 6,32 6,56 6,45 6,52 6,56 3.685 1.904.688.300
29/11/2023 6,60 6,32 -3,07% 6,17 6,69 6,38 6,32 6,33 4.770 3.310.715.700
28/11/2023 6,35 6,52 +2,68% 6,32 6,85 6,64 6,52 6,54 4.734 2.894.845.800
27/11/2023 6,40 6,35 +0,47% 6,25 6,67 6,43 6,35 6,38 6.701 2.835.538.900
24/11/2023 5,88 6,32 +7,12% 5,82 6,32 6,01 6,31 6,32 4.883 2.354.764.600
23/11/2023 5,52 5,90 +6,31% 5,52 6,06 5,91 5,90 5,95 5.867 2.545.697.000
22/11/2023 5,68 5,55 -1,60% 5,55 5,85 5,67 5,55 5,58 3.617 1.228.744.700
21/11/2023 5,83 5,64 -2,76% 5,57 5,92 5,73 5,63 5,64 3.101 1.316.619.000
20/11/2023 5,89 5,80 +0,87% 5,79 6,25 5,99 5,80 5,83 4.338 2.015.710.200
17/11/2023 5,86 5,75 -1,88% 5,68 6,00 5,82 5,75 5,82 2.848 1.368.031.200
16/11/2023 5,49 5,86 +8,12% 5,49 5,90 5,74 5,82 5,86 5.568 2.592.198.200
14/11/2023 5,15 5,42 +5,04% 5,15 5,42 5,30 5,29 5,42 2.733 1.216.801.900
13/11/2023 5,11 5,16 +1,18% 5,01 5,39 5,19 5,10 5,16 2.409 1.075.019.100
10/11/2023 4,75 5,10 +4,29% 4,70 5,40 5,05 5,06 5,10 4.579 1.994.305.900
9/11/2023 5,19 4,89 -4,68% 4,89 5,25 5,05 4,89 4,90 2.770 1.213.301.500
8/11/2023 5,34 5,13 -3,39% 5,11 5,51 5,29 5,13 5,16 2.820 1.206.075.700
7/11/2023 5,24 5,31 +0,19% 5,18 5,42 5,32 5,29 5,31 3.292 1.417.578.800
6/11/2023 5,68 5,30 -6,53% 5,19 5,72 5,39 5,28 5,30 2.651 1.360.920.900
3/11/2023 5,71 5,67 +1,25% 5,60 5,85 5,68 5,63 5,67 3.338 1.240.238.400
1/11/2023 5,18 5,60 +7,90% 5,18 5,73 5,55 5,57 5,60 4.624 2.060.873.400
31/10/2023 5,25 5,19 -0,19% 5,12 5,35 5,23 5,19 5,20 2.845 1.162.953.500
30/10/2023 5,64 5,20 -6,64% 5,11 5,75 5,38 5,19 5,20 4.950 2.559.171.900
27/10/2023 5,83 5,57 -4,30% 5,47 5,88 5,65 5,57 5,58 4.668 2.647.790.200
26/10/2023 5,55 5,82 +6,40% 5,29 6,06 5,75 5,82 5,83 8.812 5.273.784.700
25/10/2023 4,49 5,47 +23,20% 4,40 5,66 5,28 5,46 5,47 9.482 5.629.479.700
24/10/2023 4,70 4,44 -3,69% 4,36 4,77 4,50 4,44 4,45 3.088 1.462.975.800
23/10/2023 4,46 4,61 +9,50% 4,40 4,83 4,60 4,61 4,63 5.311 3.158.874.700
20/10/2023 4,58 4,21 -8,68% 4,21 4,94 4,55 4,21 4,24 7.595 4.001.683.200
19/10/2023 3,58 4,61 +29,86% 3,58 4,83 4,41 4,60 4,61 2.451 6.024.262.600
18/10/2023 3,63 3,55 -2,47% 3,30 3,71 3,49 3,55 3,57 3.640 1.838.654.300
17/10/2023 3,74 3,64 -3,19% 3,63 3,78 3,70 3,64 3,66 1.357 418.555.800
16/10/2023 3,92 3,76 -3,34% 3,76 3,95 3,85 3,76 3,78 3.495 708.224.100
13/10/2023 4,23 3,89 -8,04% 3,89 4,26 4,00 3,89 3,93 3.028 1.374.599.200
11/10/2023 4,53 4,23 -6,00% 4,23 4,56 4,36 4,23 4,25 2.286 779.313.300
10/10/2023 4,34 4,50 +3,93% 4,29 4,50 4,39 4,43 4,50 2.485 869.648.100
9/10/2023 4,59 4,33 -6,88% 4,33 4,62 4,42 4,33 4,35 2.424 694.049.400
6/10/2023 4,40 4,65 +4,26% 4,28 4,65 4,46 4,61 4,65 3.208 955.377.600
5/10/2023 4,40 4,46 +0,45% 4,37 4,66 4,53 4,46 4,51 2.529 1.411.469.000
4/10/2023 4,32 4,44 +2,78% 4,28 4,53 4,41 4,44 4,48 1.920 655.692.600
3/10/2023 4,13 4,32 +3,10% 4,09 4,39 4,28 4,31 4,32 2.462 1.523.681.000
2/10/2023 4,12 4,19 +1,21% 4,04 4,21 4,12 4,18 4,20 1.981 589.287.400
29/9/2023 4,15 4,14 +1,22% 4,09 4,29 4,16 4,13 4,14 2.149 920.580.600
28/9/2023 3,93 4,09 +3,54% 3,93 4,09 4,01 4,02 4,09 1.613 520.186.600
27/9/2023 3,92 3,95 +1,28% 3,85 4,10 3,96 3,92 3,95 2.101 624.731.900
26/9/2023 3,85 3,90 0,00% 3,81 3,97 3,88 3,88 3,90 1.733 479.841.100
25/9/2023 3,98 3,90 -2,01% 3,89 3,98 3,91 3,89 3,90 1.414 536.861.000
22/9/2023 4,08 3,98 -1,49% 3,90 4,11 3,98 3,98 4,01 3.085 1.064.338.600
21/9/2023 4,24 4,04 -6,70% 3,99 4,26 4,09 4,04 4,10 2.144 939.283.100
20/9/2023 4,22 4,33 +2,36% 4,22 4,34 4,29 4,30 4,33 1.589 427.351.200
19/9/2023 4,22 4,23 -0,24% 4,19 4,28 4,23 4,23 4,25 1.204 321.279.400
18/9/2023 4,30 4,24 -1,40% 4,21 4,36 4,27 4,22 4,24 1.789 394.120.600
15/9/2023 4,39 4,30 -2,27% 4,29 4,41 4,33 4,30 4,35 1.875 600.198.700
14/9/2023 4,43 4,40 0,00% 4,30 4,49 4,39 4,38 4,40 3.878 1.169.931.700
13/9/2023 4,44 4,40 -0,68% 4,35 4,58 4,44 4,39 4,40 2.372 997.451.100
12/9/2023 4,35 4,43 +1,37% 4,32 4,52 4,41 4,42 4,44 4.449 1.252.744.700
11/9/2023 4,21 4,37 +4,55% 4,16 4,37 4,24 4,33 4,37 5.534 1.303.810.800
8/9/2023 4,22 4,18 -1,42% 4,14 4,29 4,19 4,18 4,19 3.254 1.130.981.400
6/9/2023 4,41 4,24 -3,64% 4,22 4,47 4,29 4,24 4,25 4.102 1.191.352.700
5/9/2023 4,70 4,40 -6,58% 4,37 4,70 4,48 4,39 4,41 4.553 1.690.436.100
4/9/2023 5,02 4,71 -5,23% 4,71 5,02 4,83 4,71 4,72 4.289 1.643.422.400
1/9/2023 5,04 4,97 -0,80% 4,95 5,10 4,99 4,97 4,98 3.518 1.379.715.100
31/8/2023 5,22 5,01 -3,65% 5,01 5,22 5,09 5,01 5,07 2.124 1.061.301.200
30/8/2023 5,11 5,20 +0,97% 5,07 5,25 5,14 5,17 5,20 1.929 1.140.298.500
29/8/2023 5,16 5,15 0,00% 5,10 5,19 5,14 5,14 5,16 1.558 616.927.900
28/8/2023 5,13 5,15 -0,58% 5,09 5,20 5,12 5,14 5,15 2.116 922.149.300
25/8/2023 5,19 5,18 -0,19% 5,09 5,25 5,14 5,15 5,18 1.989 1.055.872.100
24/8/2023 5,23 5,19 -1,70% 5,17 5,44 5,28 5,19 5,20 3.704 1.819.097.300
23/8/2023 5,47 5,28 -2,76% 5,26 5,50 5,36 5,27 5,28 2.618 1.581.591.900
22/8/2023 5,79 5,43 -4,23% 5,37 5,83 5,48 5,42 5,43 4.186 2.961.193.000
21/8/2023 4,97 5,67 +14,31% 4,86 5,70 5,30 5,66 5,67 6.508 3.320.031.300
18/8/2023 5,00 4,96 +0,20% 4,91 5,08 4,99 4,96 4,97 3.512 1.346.924.500
17/8/2023 5,25 4,95 -4,44% 4,95 5,40 5,11 4,95 4,97 3.377 1.875.634.400
16/8/2023 5,13 5,18 +3,39% 5,10 5,20 5,15 5,16 5,18 3.309 1.449.784.600
15/8/2023 5,25 5,01 -5,83% 4,97 5,28 5,07 5,01 5,03 3.993 1.811.150.300
14/8/2023 5,53 5,32 -3,27% 5,24 5,53 5,36 5,31 5,32 3.181 1.454.556.500
11/8/2023 5,67 5,50 -2,48% 5,45 5,73 5,58 5,49 5,50 2.251 1.248.619.800
10/8/2023 5,67 5,64 +0,18% 5,57 5,75 5,64 5,63 5,64 1.996 1.059.838.500
9/8/2023 5,71 5,63 -0,71% 5,55 5,72 5,60 5,58 5,63 2.962 1.543.423.000
8/8/2023 5,58 5,67 +0,35% 5,57 5,81 5,69 5,66 5,67 3.045 2.025.943.600
7/8/2023 5,90 5,65 -5,04% 5,62 6,05 5,82 5,65 5,66 4.030 2.559.313.800
4/8/2023 5,87 5,95 +0,85% 5,85 6,04 5,94 5,95 5,96 2.752 1.802.974.300
3/8/2023 5,99 5,90 -0,17% 5,88 6,45 6,12 5,89 5,90 5.168 3.666.745.200
2/8/2023 6,22 5,91 -4,98% 5,86 6,24 6,03 5,91 5,93 3.772 2.528.733.000
1/8/2023 6,12 6,22 +3,32% 6,02 6,46 6,23 6,22 6,25 5.852 3.765.218.600
31/7/2023 5,85 6,02 +5,06% 5,81 6,02 5,91 6,00 6,02 1.926 1.119.632.500
28/7/2023 5,87 5,73 -2,22% 5,67 5,91 5,77 5,73 5,75 2.533 1.215.313.600
27/7/2023 6,08 5,86 -2,33% 5,84 6,11 5,95 5,85 5,86 1.767 1.036.696.800
26/7/2023 5,79 6,00 +2,56% 5,77 6,05 5,91 5,96 6,00 2.467 1.362.238.200
25/7/2023 5,96 5,85 0,00% 5,80 5,99 5,87 5,83 5,85 3.254 2.081.982.300
24/7/2023 5,48 5,85 +6,56% 5,40 6,00 5,62 5,83 5,85 4.700 2.595.868.300
21/7/2023 5,54 5,49 -1,26% 5,49 5,71 5,57 5,49 5,50 4.156 2.304.193.400
20/7/2023 5,65 5,56 -1,77% 5,50 5,72 5,60 5,55 5,56 2.765 1.213.355.900
19/7/2023 5,66 5,66 -0,35% 5,57 5,77 5,65 5,64 5,66 2.783 1.438.984.700
18/7/2023 5,76 5,68 -1,22% 5,68 5,84 5,74 5,68 5,69 2.985 1.587.526.000
17/7/2023 5,71 5,75 -0,17% 5,62 5,88 5,74 5,73 5,75 5.105 2.192.019.200
14/7/2023 5,89 5,76 -1,03% 5,73 6,22 5,89 5,76 5,77 5.751 2.681.105.600
13/7/2023 5,95 5,82 -2,02% 5,82 6,08 5,93 5,82 5,84 3.211 1.733.071.200
12/7/2023 6,13 5,94 -1,49% 5,90 6,28 6,08 5,92 5,94 2.574 1.356.462.400
11/7/2023 6,10 6,03 -0,99% 5,80 6,11 5,97 6,02 6,03 3.375 1.821.180.400
10/7/2023 6,38 6,09 -4,25% 6,07 6,43 6,24 6,08 6,09 3.736 2.425.227.300
7/7/2023 6,45 6,36 -0,31% 6,25 6,62 6,39 6,36 6,37 6.373 4.604.734.000
6/7/2023 6,68 6,38 -5,20% 6,38 6,69 6,49 6,38 6,39 4.579 3.403.055.400
5/7/2023 6,64 6,73 +1,05% 6,64 7,16 6,88 6,72 6,73 5.679 4.086.684.300
4/7/2023 6,69 6,66 -0,45% 6,56 6,80 6,67 6,65 6,66 2.985 1.335.017.600
3/7/2023 6,99 6,69 -3,32% 6,66 7,03 6,77 6,68 6,69 6.183 2.975.555.700
30/6/2023 7,10 6,92 +0,44% 6,92 7,43 7,11 6,92 6,94 6.924 4.017.079.800
29/6/2023 6,94 6,89 +0,73% 6,86 7,08 6,96 6,88 6,89 5.803 3.708.591.400
28/6/2023 6,91 6,84 -1,87% 6,83 7,13 6,95 6,84 6,85 3.188 1.698.095.900
27/6/2023 7,26 6,97 -2,52% 6,94 7,55 7,18 6,97 6,99 4.028 2.141.236.000
26/6/2023 7,45 7,15 -4,54% 7,09 7,56 7,23 7,14 7,15 3.357 1.712.130.300
23/6/2023 7,54 7,49 -1,71% 7,43 7,81 7,58 7,49 7,52 4.098 2.388.354.700
22/6/2023 8,10 7,62 -7,19% 7,62 8,20 7,84 7,62 7,63 6.988 4.556.948.800
21/6/2023 8,80 8,21 -3,53% 8,13 8,85 8,51 8,21 8,22 8.823 5.968.027.700
20/6/2023 7,80 8,51 +8,82% 7,70 8,53 8,04 8,51 8,52 9.599 6.030.057.200
19/6/2023 7,24 7,82 +8,31% 7,22 7,95 7,56 7,82 7,83 6.291 4.642.026.600
16/6/2023 7,44 7,22 -3,35% 7,20 7,67 7,41 7,22 7,23 8.072 5.404.269.800
15/6/2023 7,13 7,47 +4,77% 7,03 7,57 7,30 7,46 7,47 7.802 5.266.041.000
14/6/2023 6,90 7,13 +4,85% 6,82 7,19 7,01 7,12 7,13 5.923 4.658.176.700
13/6/2023 7,47 6,80 -7,73% 6,73 7,64 7,14 6,79 6,80 7.883 5.848.478.200
12/6/2023 7,05 7,37 +6,66% 6,95 7,56 7,23 7,36 7,37 953 7.683.825.400
9/6/2023 6,83 6,91 +3,91% 6,79 7,44 7,05 6,91 6,92 199 7.070.974.000
7/6/2023 6,77 6,65 +0,61% 6,49 7,54 6,95 6,65 6,66 6.126 11.205.687.900
6/6/2023 7,71 6,61 -5,44% 6,31 8,21 6,97 6,61 6,63 4.719 17.093.336.500
5/6/2023 5,25 6,99 +33,14% 5,25 7,15 6,31 6,99 7,00 6.219 8.716.282.500
2/6/2023 5,11 5,25 +3,75% 5,11 5,57 5,34 5,25 5,28 4.056 2.069.459.000
1/6/2023 4,98 5,06 +2,43% 4,90 5,15 5,01 5,05 5,06 3.495 1.409.147.200
31/5/2023 5,09 4,94 -3,52% 4,90 5,11 4,99 4,94 4,95 4.425 1.488.458.300
30/5/2023 5,40 5,12 -4,83% 5,12 5,48 5,21 5,12 5,17 2.782 1.174.619.900
29/5/2023 5,47 5,38 -1,28% 5,31 5,52 5,37 5,36 5,38 2.181 725.374.400
26/5/2023 5,52 5,45 0,00% 5,39 5,66 5,52 5,45 5,50 2.916 1.324.267.900
25/5/2023 5,29 5,45 +4,41% 5,28 5,58 5,44 5,44 5,45 2.883 1.198.344.800
24/5/2023 5,28 5,22 -1,14% 5,15 5,34 5,24 5,19 5,22 1.780 574.968.000
23/5/2023 5,51 5,28 -4,17% 5,24 5,58 5,41 5,26 5,28 2.416 1.029.025.300
22/5/2023 5,49 5,51 -0,36% 5,49 5,73 5,61 5,51 5,53 2.319 1.025.308.800
19/5/2023 5,46 5,53 +1,28% 5,46 5,69 5,58 5,53 5,54 2.799 1.173.410.400
18/5/2023 5,28 5,46 +3,41% 5,26 5,56 5,42 5,46 5,49 3.304 1.669.548.100
17/5/2023 5,12 5,28 +3,53% 5,12 5,47 5,32 5,28 5,30 3.556 1.183.262.500
16/5/2023 5,46 5,10 -7,94% 5,07 5,53 5,28 5,10 5,11 2.767 1.178.164.600
15/5/2023 5,62 5,54 -1,42% 5,46 5,67 5,54 5,51 5,54 1.872 788.779.900
12/5/2023 5,90 5,62 -5,55% 5,62 5,92 5,72 5,61 5,64 2.189 1.068.294.100
11/5/2023 5,82 5,95 +0,85% 5,80 6,05 5,93 5,94 5,95 1.698 953.421.300
10/5/2023 5,80 5,90 +1,72% 5,74 5,93 5,83 5,88 5,90 2.223 1.051.927.400
9/5/2023 5,74 5,80 +0,87% 5,68 6,07 5,85 5,79 5,80 2.723 1.253.970.000
8/5/2023 5,36 5,75 +7,68% 5,36 5,82 5,63 5,68 5,75 3.334 1.334.683.400
5/5/2023 5,00 5,34 +6,80% 5,00 5,39 5,25 5,33 5,34 3.016 1.266.768.000
4/5/2023 5,12 5,00 -1,57% 4,95 5,20 5,05 4,99 5,00 3.300 1.257.441.700
3/5/2023 5,32 5,08 -3,79% 5,07 5,41 5,24 5,08 5,09 3.367 1.412.689.700
2/5/2023 5,79 5,28 -7,85% 5,28 5,79 5,41 5,28 5,29 3.165 1.331.354.300
28/4/2023 5,57 5,73 +3,24% 5,44 5,73 5,60 5,73 5,74 2.432 954.510.300
27/4/2023 5,45 5,55 +2,40% 5,36 5,55 5,45 5,50 5,55 2.259 731.884.600
26/4/2023 5,60 5,42 -2,52% 5,42 5,97 5,66 5,42 5,43 5.878 1.602.991.900
25/4/2023 5,94 5,56 -6,55% 5,56 5,94 5,70 5,55 5,59 2.998 804.265.700
24/4/2023 5,96 5,95 +4,39% 5,69 6,05 5,84 5,91 5,95 2.261 770.182.800
20/4/2023 5,59 5,70 +1,97% 5,42 5,70 5,55 5,66 5,70 2.239 748.854.700
19/4/2023 5,71 5,59 -2,27% 5,53 5,72 5,61 5,55 5,59 2.184 758.955.700
18/4/2023 5,85 5,72 -2,22% 5,63 5,90 5,72 5,71 5,73 2.687 899.634.900
17/4/2023 5,86 5,85 +0,69% 5,72 6,00 5,89 5,82 5,85 2.860 1.180.450.900
14/4/2023 6,04 5,81 -4,28% 5,79 6,13 5,89 5,81 5,84 3.066 1.499.949.800
13/4/2023 5,75 6,07 +5,57% 5,60 6,09 5,93 6,01 6,07 3.567 1.563.488.800
12/4/2023 5,75 5,75 +0,88% 5,65 5,90 5,76 5,73 5,75 2.410 621.325.200
11/4/2023 5,32 5,70 +8,78% 5,31 5,74 5,58 5,69 5,70 3.622 1.412.966.800
10/4/2023 5,51 5,24 -3,68% 5,23 5,56 5,35 5,23 5,26 2.565 736.373.700
6/4/2023 5,41 5,44 -0,73% 5,36 5,57 5,45 5,44 5,48 1.877 699.352.900
5/4/2023 5,71 5,48 -2,49% 5,32 5,75 5,54 5,48 5,49 2.875 1.379.938.200
4/4/2023 5,78 5,62 -2,26% 5,62 5,89 5,73 5,62 5,66 1.936 691.063.300
3/4/2023 5,98 5,75 -4,01% 5,69 6,05 5,83 5,75 5,78 2.247 779.780.600
31/3/2023 6,04 5,99 -0,83% 5,87 6,15 5,97 5,97 5,99 1.857 784.146.400
30/3/2023 6,20 6,04 -0,82% 5,97 6,46 6,17 6,04 6,05 3.059 1.436.984.500
29/3/2023 6,60 6,09 -6,31% 5,94 6,68 6,17 6,09 6,10 2.497 1.134.537.200
28/3/2023 6,45 6,50 -0,91% 6,41 6,70 6,54 6,50 6,60 1.833 661.032.400
27/3/2023 6,47 6,56 +3,47% 6,26 6,63 6,48 6,52 6,56 1.779 629.087.800
24/3/2023 6,02 6,34 +4,79% 6,00 6,53 6,32 6,34 6,36 2.258 979.328.700
23/3/2023 6,61 6,05 -7,35% 5,88 6,61 6,11 6,03 6,05 2.644 1.085.900.700
22/3/2023 6,50 6,53 +0,77% 6,33 6,79 6,53 6,52 6,53 3.301 1.134.045.700
21/3/2023 6,65 6,48 -1,37% 6,33 6,65 6,48 6,44 6,48 1.612 689.007.600
20/3/2023 6,95 6,57 -4,92% 6,35 7,01 6,58 6,52 6,57 2.561 1.023.340.200
17/3/2023 7,30 6,91 -4,56% 6,74 7,30 6,94 6,91 6,92 3.210 1.547.067.100
16/3/2023 7,40 7,24 -4,99% 7,23 7,85 7,46 7,24 7,25 3.337 1.874.826.600
15/3/2023 7,21 7,62 +4,67% 7,07 7,69 7,39 7,62 7,63 2.533 1.568.288.900
14/3/2023 7,60 7,28 -3,58% 7,11 7,88 7,47 7,20 7,28 2.642 1.378.914.400
13/3/2023 7,36 7,55 +0,80% 7,15 7,79 7,48 7,55 7,56 2.405 1.610.822.700
10/3/2023 7,86 7,49 -5,19% 7,30 7,90 7,52 7,43 7,49 3.078 2.328.925.800
9/3/2023 8,19 7,90 -4,47% 7,84 8,34 8,11 7,90 7,91 2.605 1.967.565.500
8/3/2023 7,70 8,27 +7,40% 7,65 8,42 8,15 8,24 8,27 4.159 2.552.131.900
7/3/2023 7,82 7,70 -1,28% 7,43 8,00 7,69 7,63 7,70 3.443 1.972.374.500
6/3/2023 7,13 7,80 +10,17% 7,08 7,81 7,52 7,79 7,80 4.281 2.576.749.300
3/3/2023 7,26 7,08 -2,34% 7,02 7,48 7,24 7,08 7,09 2.496 1.415.164.800
2/3/2023 7,73 7,25 -6,09% 7,14 7,94 7,59 7,23 7,25 3.208 1.882.019.200
1/3/2023 8,36 7,72 -7,10% 7,66 8,55 8,01 7,71 7,72 3.129 2.032.900.600
28/2/2023 8,55 8,31 -2,00% 8,07 8,70 8,32 8,31 8,35 5.013 3.771.784.200
27/2/2023 7,79 8,48 +9,14% 7,33 8,84 8,19 8,48 8,51 8.068 5.710.666.100
24/2/2023 7,94 7,77 -2,14% 7,69 8,11 7,82 7,77 7,79 2.663 1.665.747.700
23/2/2023 8,04 7,94 -0,87% 7,72 8,42 8,00 7,93 7,95 3.222 2.660.445.900
22/2/2023 8,31 8,01 -4,30% 8,01 8,33 8,10 8,01 8,04 1.223 762.909.600
17/2/2023 8,58 8,37 -3,35% 8,26 8,75 8,46 8,37 8,40 2.522 1.624.198.600
16/2/2023 8,86 8,66 -2,48% 8,52 9,04 8,71 8,66 8,70 3.063 1.982.803.700
15/2/2023 8,90 8,88 -1,11% 8,66 9,16 8,92 8,88 8,89 4.338 3.331.182.200
14/2/2023 9,50 8,98 -5,07% 8,88 9,76 9,14 8,96 8,98 2.816 2.173.372.400
13/2/2023 9,78 9,46 -3,57% 9,38 9,86 9,58 9,46 9,50 2.489 1.669.813.700
10/2/2023 9,86 9,81 -0,61% 9,55 10,41 9,92 9,80 9,84 3.550 2.389.381.700
9/2/2023 10,25 9,87 -3,61% 9,68 10,49 10,03 9,87 9,88 3.692 2.738.201.800
8/2/2023 10,69 10,24 -3,58% 9,38 10,72 10,01 10,20 10,24 6.278 4.371.330.200
7/2/2023 11,19 10,62 -4,92% 10,52 11,42 10,90 10,62 10,63 3.007 1.797.554.200
6/2/2023 12,15 11,17 -7,38% 11,08 12,20 11,55 11,17 11,19 3.018 2.356.769.500
3/2/2023 12,46 12,06 -2,74% 11,82 12,64 12,29 12,03 12,06 3.021 2.278.458.800
2/2/2023 12,48 12,40 -1,51% 12,34 13,56 12,86 12,39 12,40 5.473 4.556.087.600
1/2/2023 13,08 12,59 -2,85% 12,14 13,16 12,49 12,50 12,59 4.750 4.099.357.200
31/1/2023 12,20 12,96 +6,67% 12,06 12,96 12,59 12,96 12,97 4.493 3.773.144.400
30/1/2023 12,40 12,15 -2,41% 12,08 12,70 12,44 12,15 12,16 2.669 2.057.484.200
27/1/2023 12,53 12,45 +0,16% 12,20 12,73 12,41 12,40 12,45 3.962 2.627.404.000
26/1/2023 12,18 12,43 +2,73% 12,03 12,68 12,37 12,43 12,49 5.569 4.355.140.700
25/1/2023 12,00 12,10 +2,46% 11,87 12,41 12,17 12,07 12,10 5.080 3.583.697.900
24/1/2023 12,29 11,81 -3,59% 11,76 12,77 12,32 11,81 11,85 7.880 6.073.757.000
23/1/2023 12,90 12,25 -3,92% 12,07 13,11 12,44 12,25 12,27 8.481 6.841.212.700
20/1/2023 11,73 12,75 +12,14% 11,55 12,75 12,01 12,72 12,75 3.026 8.839.091.100
19/1/2023 11,39 11,37 -0,26% 11,24 12,18 11,68 11,36 11,37 535 5.691.275.400
18/1/2023 12,45 11,40 -2,81% 11,02 13,26 11,78 11,38 11,40 9.093 9.756.000.800
17/1/2023 12,23 11,73 +1,03% 11,73 14,95 13,39 11,72 11,73 7.675 17.505.305.500
16/1/2023 11,11 11,61 +3,66% 10,40 12,65 11,62 11,60 11,61 5.828 13.643.539.900
13/1/2023 13,31 11,20 -15,28% 11,20 13,55 12,39 11,19 11,20 2.924 7.833.017.300
12/1/2023 14,83 13,22 -11,28% 13,22 15,69 14,34 13,22 13,25 4.666 9.531.433.100
11/1/2023 16,61 14,90 -10,62% 14,83 20,42 17,57 14,90 14,91 797 29.308.491.100
10/1/2023 20,00 16,67 -27,77% 16,67 20,09 18,04 16,67 16,69 9.507 14.128.178.000
9/1/2023 22,00 23,08 +0,35% 18,45 26,23 23,43 23,07 23,08 1.194 39.218.364.200
6/1/2023 30,00 23,00 -25,08% 22,50 33,97 27,24 23,00 23,15 7.596 27.011.017.900
5/1/2023 19,47 30,70 +47,03% 18,80 33,73 25,80 30,69 30,70 7.431 56.190.823.100
4/1/2023 18,23 20,88 -1,97% 14,00 21,68 19,53 20,88 20,90 2.304 37.589.501.600
3/1/2023 14,84 21,30 +50,42% 14,41 22,19 19,70 21,29 21,30 4.246 55.159.208.500
2/1/2023 12,00 14,16 +43,03% 10,40 16,50 13,42 14,15 14,16 1.051 20.303.342.500
29/12/2022 7,95 9,90 +22,37% 7,93 10,81 9,81 9,90 9,97 7.696 21.816.376.800
28/12/2022 6,32 8,09 +28,62% 6,32 8,09 7,47 8,01 8,09 4.145 6.167.495.500
27/12/2022 6,44 6,29 -1,72% 6,19 6,52 6,32 6,28 6,29 2.806 1.126.170.400
26/12/2022 6,23 6,40 +2,40% 6,17 6,47 6,32 6,40 6,42 2.969 819.546.000
23/12/2022 6,30 6,25 -0,79% 6,19 6,55 6,32 6,23 6,25 3.062 1.667.698.800
22/12/2022 6,22 6,30 +1,29% 6,10 6,36 6,20 6,23 6,30 1.738 1.176.867.900
21/12/2022 6,28 6,22 -0,48% 6,16 6,47 6,31 6,22 6,26 4.287 1.917.360.100
20/12/2022 5,95 6,25 +5,04% 5,85 6,53 6,28 6,24 6,25 6.378 2.743.247.400
19/12/2022 5,71 5,95 +5,12% 5,63 6,01 5,84 5,95 5,96 2.532 1.620.114.500
16/12/2022 5,49 5,66 +2,54% 5,49 5,70 5,62 5,65 5,66 2.891 1.926.813.900
15/12/2022 5,61 5,52 -2,99% 5,47 5,82 5,61 5,52 5,56 2.086 1.226.529.700
14/12/2022 5,68 5,69 -0,18% 5,45 5,75 5,61 5,64 5,69 1.924 1.296.701.200
13/12/2022 5,94 5,70 -3,39% 5,51 6,07 5,73 5,65 5,70 2.879 1.500.896.900
12/12/2022 5,84 5,90 0,00% 5,60 5,99 5,76 5,85 5,90 1.814 772.075.200
9/12/2022 5,59 5,90 +6,69% 5,46 5,90 5,74 5,87 5,90 2.595 1.077.344.500
8/12/2022 5,91 5,53 -6,27% 5,51 5,96 5,69 5,52 5,54 2.013 1.122.606.400
7/12/2022 6,17 5,90 -4,84% 5,90 6,30 6,06 5,90 5,94 2.419 1.217.202.300
6/12/2022 6,24 6,20 -0,64% 6,09 6,42 6,24 6,20 6,21 2.102 1.330.941.800
5/12/2022 6,53 6,24 -5,17% 6,14 6,53 6,27 6,17 6,24 1.834 1.149.855.500
2/12/2022 6,37 6,58 +3,46% 6,14 6,61 6,35 6,58 6,64 2.859 2.501.500.900
1/12/2022 6,04 6,36 +2,91% 5,96 6,38 6,22 6,29 6,36 2.374 1.691.590.900
30/11/2022 6,20 6,18 -2,52% 5,72 6,23 5,96 6,16 6,18 3.987 2.384.619.100
29/11/2022 5,97 6,34 +7,09% 5,87 6,39 6,17 6,26 6,34 4.673 2.175.621.000
28/11/2022 6,25 5,92 -5,13% 5,85 6,29 6,03 5,91 5,93 2.312 1.083.027.500
25/11/2022 6,65 6,24 -5,17% 6,17 6,69 6,37 6,21 6,24 1.766 900.939.300
24/11/2022 6,33 6,58 +4,61% 6,33 6,70 6,52 6,58 6,65 1.436 643.225.900
23/11/2022 6,43 6,29 -2,93% 6,22 6,49 6,33 6,29 6,32 1.187 689.031.000
22/11/2022 6,29 6,48 +3,18% 6,13 6,48 6,31 6,45 6,48 1.902 1.203.150.000
21/11/2022 6,50 6,28 -2,48% 6,21 6,67 6,34 6,28 6,30 2.196 1.359.439.600
18/11/2022 6,77 6,44 -4,02% 6,41 6,94 6,64 6,42 6,44 2.294 1.526.574.700
17/11/2022 6,99 6,71 -5,49% 6,43 6,99 6,63 6,70 6,72 3.753 2.040.134.100
16/11/2022 6,81 7,10 +2,31% 6,66 7,26 6,96 7,09 7,10 4.524 2.590.376.800
14/11/2022 6,55 6,94 +6,61% 6,29 6,94 6,58 6,92 6,94 4.175 1.693.890.700
11/11/2022 7,16 6,51 -10,45% 6,49 7,39 7,02 6,51 6,52 5.232 2.717.063.900
10/11/2022 8,09 7,27 -10,58% 7,26 8,09 7,59 7,26 7,27 2.373 1.252.522.400
9/11/2022 8,11 8,13 +0,25% 7,90 8,25 8,08 8,04 8,13 1.544 886.074.800
8/11/2022 8,09 8,11 +0,37% 7,79 8,55 8,13 8,09 8,11 1.839 1.515.405.600
7/11/2022 8,24 8,08 -1,94% 8,00 8,65 8,30 8,05 8,09 1.889 1.067.985.300
4/11/2022 8,59 8,24 -2,94% 8,24 8,71 8,45 8,24 8,25 1.569 884.144.500
3/11/2022 8,24 8,49 +1,56% 8,17 8,79 8,52 8,49 8,50 2.729 1.285.807.800
1/11/2022 7,93 8,36 +6,36% 7,73 8,42 8,09 8,29 8,37 2.742 1.826.944.500
31/10/2022 7,64 7,86 +2,61% 7,42 8,07 7,72 7,86 7,90 2.401 1.957.843.900
28/10/2022 7,25 7,66 +5,51% 7,19 7,68 7,45 7,66 7,69 1.830 1.298.335.400
27/10/2022 7,25 7,26 +0,97% 7,11 7,42 7,27 7,25 7,26 2.034 1.424.590.000
26/10/2022 7,36 7,19 -2,31% 7,10 7,46 7,23 7,16 7,19 1.546 1.416.223.000
25/10/2022 7,11 7,36 +3,66% 7,06 7,74 7,40 7,35 7,36 2.397 1.733.591.800
24/10/2022 7,17 7,10 -2,61% 7,05 7,34 7,17 7,10 7,16 1.410 1.172.784.000
21/10/2022 7,13 7,29 +2,10% 7,01 7,35 7,14 7,28 7,29 2.083 1.070.202.300
20/10/2022 7,41 7,14 -2,99% 7,13 7,41 7,25 7,14 7,15 1.559 855.848.600
19/10/2022 7,58 7,36 0,00% 7,32 7,67 7,46 7,35 7,36 1.837 1.190.642.300
18/10/2022 7,61 7,36 -2,26% 7,31 7,66 7,45 7,35 7,36 2.063 1.280.404.900
17/10/2022 7,83 7,53 -2,96% 7,53 7,92 7,73 7,53 7,54 1.554 863.599.800
14/10/2022 8,08 7,76 -3,48% 7,74 8,29 8,00 7,76 7,77 1.555 791.262.700
13/10/2022 7,82 8,04 +2,29% 7,63 8,19 7,93 8,04 8,05 1.320 1.117.601.900
11/10/2022 8,11 7,86 -3,32% 7,80 8,15 7,95 7,84 7,86 1.196 869.826.200
10/10/2022 8,19 8,13 -0,25% 7,95 8,24 8,09 8,12 8,13 1.154 779.063.900
7/10/2022 8,48 8,15 -3,55% 8,10 8,75 8,36 8,15 8,18 2.624 1.483.801.400
6/10/2022 8,00 8,45 +6,56% 7,88 8,54 8,20 8,42 8,45 2.457 1.808.238.600
5/10/2022 7,77 7,93 +1,80% 7,65 8,02 7,85 7,93 7,95 2.855 1.557.196.000
4/10/2022 8,05 7,79 -1,89% 7,70 8,16 7,91 7,74 7,79 3.939 1.585.367.000
3/10/2022 8,25 7,94 -1,61% 7,90 8,43 8,13 7,93 7,94 3.172 1.714.792.400
30/9/2022 7,54 8,07 +7,31% 7,27 8,14 7,73 8,03 8,07 4.455 2.240.385.900
29/9/2022 8,10 7,52 -8,18% 7,52 8,14 7,77 7,52 7,53 2.710 1.605.236.500
28/9/2022 8,45 8,19 -2,38% 8,05 8,57 8,31 8,17 8,19 3.492 2.138.870.700
27/9/2022 9,29 8,39 -7,90% 8,37 9,29 8,65 8,39 8,40 7.343 3.989.512.300
26/9/2022 10,99 9,11 -19,31% 9,11 11,07 9,89 9,11 9,15 6.456 4.804.634.000
23/9/2022 10,00 11,29 +848,74% 9,61 11,78 10,60 11,28 11,29 5.196 3.880.235.400
22/9/2022 1,22 1,19 0,00% 1,19 1,23 1,20 1,18 1,19 2.600 551.990.200
21/9/2022 1,22 1,19 -1,65% 1,17 1,23 1,19 1,19 1,20 6.837 627.408.100
20/9/2022 1,22 1,21 -1,63% 1,20 1,24 1,21 1,21 1,22 2.834 430.043.000
19/9/2022 1,24 1,23 +0,82% 1,21 1,25 1,22 1,22 1,23 3.884 596.068.200
16/9/2022 1,24 1,22 -2,40% 1,20 1,25 1,22 1,22 1,23 4.174 556.127.900
15/9/2022 1,24 1,25 +0,81% 1,22 1,26 1,24 1,24 1,25 3.046 695.232.600
14/9/2022 1,30 1,24 -4,62% 1,24 1,30 1,26 1,24 1,25 3.615 646.090.900
13/9/2022 1,30 1,30 -2,26% 1,28 1,33 1,30 1,29 1,30 3.142 578.565.600
12/9/2022 1,27 1,33 +5,56% 1,27 1,33 1,30 1,32 1,33 4.202 595.853.600
9/9/2022 1,24 1,26 +4,13% 1,23 1,28 1,26 1,26 1,27 2.699 617.832.300
8/9/2022 1,23 1,21 -0,82% 1,21 1,26 1,22 1,21 1,22 3.038 695.246.800
6/9/2022 1,27 1,22 -4,69% 1,21 1,28 1,23 1,22 1,23 2.361 780.838.700
5/9/2022 1,32 1,28 -4,48% 1,27 1,35 1,29 1,27 1,28 1.884 868.300.500
2/9/2022 1,26 1,34 +6,35% 1,25 1,34 1,30 1,33 1,34 2.675 1.772.673.700
1/9/2022 1,18 1,26 +5,88% 1,18 1,26 1,22 1,25 1,26 5.124 864.732.100
31/8/2022 1,22 1,19 -1,65% 1,18 1,25 1,20 1,19 1,20 1.392 573.338.200
30/8/2022 1,24 1,21 -1,63% 1,18 1,25 1,21 1,20 1,21 1.189 608.256.300
29/8/2022 1,24 1,23 -0,81% 1,22 1,26 1,24 1,23 1,24 2.072 705.118.200
26/8/2022 1,24 1,24 -0,80% 1,20 1,27 1,23 1,23 1,24 2.148 1.094.341.200
25/8/2022 1,27 1,25 -0,79% 1,24 1,29 1,25 1,25 1,26 1.519 598.604.300
24/8/2022 1,25 1,26 +1,61% 1,23 1,28 1,25 1,26 1,27 2.167 933.527.000
23/8/2022 1,21 1,24 +3,33% 1,20 1,25 1,22 1,23 1,24 2.044 828.789.400
22/8/2022 1,21 1,20 -2,44% 1,18 1,22 1,20 1,20 1,21 2.255 1.009.649.000
19/8/2022 1,27 1,23 -5,38% 1,22 1,28 1,24 1,23 1,24 2.508 717.532.000
18/8/2022 1,35 1,30 -3,70% 1,28 1,36 1,31 1,29 1,30 2.650 628.578.900
17/8/2022 1,39 1,35 -4,26% 1,34 1,40 1,36 1,34 1,35 2.621 1.362.510.600
16/8/2022 1,43 1,41 -5,37% 1,39 1,47 1,42 1,40 1,41 4.243 1.685.066.400
15/8/2022 1,34 1,49 +11,19% 1,31 1,50 1,43 1,48 1,49 4.630 1.660.416.500
12/8/2022 1,36 1,34 +1,52% 1,30 1,36 1,32 1,33 1,34 6.330 695.175.300
11/8/2022 1,44 1,32 -6,38% 1,31 1,44 1,36 1,31 1,32 4.409 1.076.578.200
10/8/2022 1,31 1,41 +9,30% 1,30 1,44 1,37 1,40 1,41 6.810 1.593.379.300
9/8/2022 1,31 1,29 0,00% 1,25 1,32 1,28 1,28 1,29 2.397 626.779.100
8/8/2022 1,30 1,29 +0,78% 1,27 1,35 1,30 1,28 1,29 3.541 1.170.692.800
5/8/2022 1,36 1,28 -5,19% 1,24 1,37 1,28 1,27 1,29 6.690 2.317.138.100
4/8/2022 1,30 1,35 +5,47% 1,29 1,38 1,33 1,35 1,36 6.369 1.458.595.800
3/8/2022 1,22 1,28 +5,79% 1,21 1,29 1,24 1,27 1,28 2.620 553.477.900
2/8/2022 1,24 1,21 -1,63% 1,20 1,24 1,21 1,20 1,21 1.581 445.330.800
1/8/2022 1,23 1,23 0,00% 1,22 1,29 1,25 1,23 1,24 3.322 1.068.411.500
29/7/2022 1,23 1,23 0,00% 1,21 1,26 1,23 1,23 1,24 4.202 511.820.100
28/7/2022 1,17 1,23 +5,13% 1,16 1,23 1,19 1,22 1,23 2.108 720.722.600
27/7/2022 1,12 1,17 +5,41% 1,12 1,17 1,15 1,16 1,17 1.316 477.712.900
26/7/2022 1,17 1,11 -5,13% 1,11 1,17 1,12 1,11 1,12 2.439 728.259.700
25/7/2022 1,21 1,17 -0,85% 1,16 1,21 1,17 1,16 1,17 2.482 550.709.700
22/7/2022 1,19 1,18 -0,84% 1,17 1,21 1,18 1,18 1,19 2.856 605.701.600
21/7/2022 1,20 1,19 -1,65% 1,19 1,26 1,21 1,19 1,20 7.544 937.209.100
20/7/2022 1,17 1,21 +2,54% 1,17 1,23 1,20 1,21 1,22 3.959 678.520.600
19/7/2022 1,20 1,18 +1,72% 1,16 1,20 1,18 1,18 1,19 3.248 706.434.900
18/7/2022 1,25 1,16 -5,69% 1,16 1,29 1,21 1,16 1,17 3.233 824.507.700
15/7/2022 1,27 1,23 -3,15% 1,23 1,30 1,26 1,23 1,25 4.896 521.152.900
14/7/2022 1,35 1,27 -5,93% 1,27 1,38 1,31 1,27 1,28 3.193 812.317.900
13/7/2022 1,36 1,35 -3,57% 1,34 1,42 1,37 1,34 1,35 3.181 576.979.900
12/7/2022 1,27 1,40 +10,24% 1,26 1,41 1,35 1,39 1,40 4.440 1.336.553.000
11/7/2022 1,27 1,27 -0,78% 1,24 1,30 1,26 1,26 1,27 4.824 723.873.300
8/7/2022 1,29 1,28 -0,78% 1,25 1,31 1,28 1,28 1,29 7.373 749.172.200
7/7/2022 1,21 1,29 +7,50% 1,19 1,30 1,25 1,28 1,29 2.593 815.746.200
6/7/2022 1,06 1,20 +12,15% 1,03 1,21 1,10 1,20 1,21 8.088 2.332.379.900
5/7/2022 1,07 1,07 0,00% 1,02 1,07 1,04 1,06 1,07 5.382 928.340.600
4/7/2022 1,08 1,07 -0,93% 1,04 1,08 1,06 1,06 1,07 1.374 329.751.700
1/7/2022 1,09 1,08 +0,93% 1,04 1,10 1,06 1,08 1,09 4.227 465.233.500
30/6/2022 1,10 1,07 -4,46% 1,06 1,11 1,08 1,07 1,08 3.513 510.202.200
29/6/2022 1,16 1,12 -3,45% 1,12 1,18 1,14 1,12 1,13 3.461 614.463.200
28/6/2022 1,22 1,16 -3,33% 1,16 1,22 1,18 1,16 1,17 2.866 417.593.600
27/6/2022 1,22 1,20 +0,84% 1,18 1,24 1,21 1,19 1,20 4.230 718.113.800
24/6/2022 1,28 1,19 -5,56% 1,19 1,30 1,23 1,19 1,20 3.201 786.594.100
23/6/2022 1,25 1,26 +0,80% 1,24 1,29 1,26 1,25 1,26 2.040 443.416.900
22/6/2022 1,23 1,25 -0,79% 1,22 1,28 1,25 1,25 1,26 2.010 343.568.500
21/6/2022 1,29 1,26 -0,79% 1,25 1,30 1,26 1,25 1,26 1.488 296.542.300
20/6/2022 1,26 1,27 0,00% 1,23 1,29 1,26 1,27 1,28 1.450 330.269.700
17/6/2022 1,25 1,27 -2,31% 1,20 1,29 1,25 1,27 1,28 3.029 572.060.100
15/6/2022 1,21 1,30 +9,24% 1,19 1,30 1,25 1,28 1,30 4.962 746.549.600
14/6/2022 1,25 1,19 -4,03% 1,17 1,26 1,20 1,18 1,19 3.761 1.113.198.800
13/6/2022 1,32 1,24 -7,46% 1,23 1,32 1,25 1,24 1,25 3.503 1.109.584.700
10/6/2022 1,35 1,34 -0,74% 1,30 1,38 1,34 1,31 1,34 3.573 1.073.623.800
9/6/2022 1,37 1,35 0,00% 1,35 1,40 1,37 1,35 1,36 3.131 542.816.100
8/6/2022 1,35 1,35 0,00% 1,34 1,39 1,36 1,35 1,37 2.739 888.765.500
7/6/2022 1,36 1,35 -0,74% 1,32 1,40 1,36 1,34 1,35 2.771 787.260.700
6/6/2022 1,45 1,36 -4,90% 1,36 1,46 1,39 1,36 1,37 2.612 756.993.200
3/6/2022 1,43 1,43 -0,69% 1,41 1,44 1,42 1,43 1,44 1.826 395.360.700
2/6/2022 1,45 1,44 0,00% 1,42 1,47 1,44 1,44 1,45 2.289 622.861.300
1/6/2022 1,47 1,44 -0,69% 1,41 1,47 1,44 1,44 1,45 2.345 591.975.900
31/5/2022 1,53 1,45 -4,61% 1,44 1,54 1,48 1,45 1,46 2.105 916.115.500
30/5/2022 1,53 1,52 0,00% 1,50 1,56 1,53 1,52 1,53 3.092 382.864.000
27/5/2022 1,52 1,52 -0,65% 1,50 1,56 1,52 1,51 1,52 1.329 578.473.000
26/5/2022 1,45 1,53 +5,52% 1,45 1,57 1,51 1,53 1,54 2.777 1.355.073.600
25/5/2022 1,43 1,45 +0,69% 1,43 1,48 1,45 1,45 1,46 1.134 500.194.600
24/5/2022 1,46 1,44 -3,36% 1,42 1,47 1,44 1,44 1,45 2.267 686.286.500
23/5/2022 1,46 1,49 +1,36% 1,45 1,49 1,47 1,48 1,49 1.917 621.268.700
20/5/2022 1,45 1,47 +2,08% 1,40 1,47 1,44 1,45 1,47 1.838 657.577.100
19/5/2022 1,39 1,44 +3,60% 1,38 1,46 1,43 1,44 1,45 3.999 880.315.700
18/5/2022 1,47 1,39 -5,44% 1,38 1,49 1,41 1,39 1,40 3.042 1.191.215.000
17/5/2022 1,52 1,47 -0,68% 1,46 1,55 1,50 1,46 1,47 3.266 1.331.440.700
16/5/2022 1,47 1,48 +1,37% 1,44 1,50 1,47 1,47 1,48 4.842 1.350.752.400
13/5/2022 1,53 1,46 -4,58% 1,46 1,58 1,50 1,45 1,46 7.099 1.942.523.200
12/5/2022 1,38 1,53 +10,87% 1,36 1,54 1,45 1,53 1,54 7.152 1.601.118.600
11/5/2022 1,43 1,38 -2,82% 1,38 1,46 1,41 1,38 1,39 3.405 1.161.844.200
10/5/2022 1,44 1,42 +0,71% 1,40 1,47 1,43 1,42 1,43 4.131 1.354.536.300
9/5/2022 1,46 1,41 -4,73% 1,41 1,47 1,43 1,41 1,42 5.738 1.248.981.200
6/5/2022 1,51 1,48 -1,99% 1,48 1,55 1,51 1,48 1,49 4.620 1.184.779.100
5/5/2022 1,57 1,51 -5,03% 1,50 1,59 1,52 1,51 1,52 3.313 1.643.904.400
4/5/2022 1,55 1,59 +2,58% 1,51 1,62 1,55 1,59 1,60 3.133 1.118.746.900
3/5/2022 1,58 1,55 -1,27% 1,53 1,59 1,55 1,55 1,56 3.058 770.090.500
2/5/2022 1,58 1,57 0,00% 1,51 1,59 1,54 1,56 1,57 3.348 1.446.910.000
29/4/2022 1,64 1,57 -3,09% 1,57 1,69 1,62 1,56 1,57 2.890 1.431.547.900
28/4/2022 1,64 1,62 +0,62% 1,58 1,65 1,61 1,61 1,62 1.854 769.155.400
27/4/2022 1,68 1,61 -2,42% 1,61 1,70 1,64 1,61 1,62 2.378 1.137.375.400
26/4/2022 1,70 1,65 -4,07% 1,65 1,75 1,68 1,65 1,66 2.736 765.913.000
25/4/2022 1,69 1,72 +1,18% 1,65 1,74 1,68 1,71 1,72 3.847 886.152.600
22/4/2022 1,74 1,70 -3,95% 1,69 1,75 1,71 1,69 1,70 2.534 888.683.800
20/4/2022 1,85 1,77 -4,32% 1,76 1,85 1,80 1,77 1,78 1.889 945.042.700
19/4/2022 1,82 1,85 +4,52% 1,78 1,87 1,82 1,84 1,85 3.132 1.128.325.200
18/4/2022 1,76 1,77 +0,57% 1,71 1,78 1,74 1,75 1,77 2.057 960.276.200
14/4/2022 1,79 1,76 -2,22% 1,76 1,83 1,78 1,75 1,78 2.672 1.203.840.900
13/4/2022 1,85 1,80 -1,64% 1,78 1,85 1,81 1,80 1,82 1.888 770.381.500
12/4/2022 1,94 1,83 -2,14% 1,78 1,94 1,88 1,82 1,83 2.272 2.305.579.500
11/4/2022 1,90 1,87 -3,11% 1,86 1,92 1,88 1,87 1,88 1.956 753.755.800
8/4/2022 1,96 1,93 -1,53% 1,88 1,96 1,92 1,93 1,94 2.458 861.410.100
7/4/2022 1,91 1,96 +2,08% 1,89 1,97 1,93 1,95 1,96 2.372 1.112.883.300
6/4/2022 2,01 1,92 -5,88% 1,90 2,01 1,94 1,92 1,93 4.103 1.612.310.800
5/4/2022 2,10 2,04 -2,86% 2,02 2,14 2,06 2,03 2,04 3.281 1.589.809.900
4/4/2022 1,99 2,10 +6,06% 1,95 2,10 2,03 2,09 2,10 3.044 1.312.071.100
1/4/2022 1,99 1,98 +1,02% 1,93 2,01 1,96 1,97 1,98 2.947 962.286.600
31/3/2022 2,00 1,96 -2,00% 1,96 2,03 1,98 1,96 1,97 2.396 1.152.819.000
30/3/2022 1,96 2,00 +2,56% 1,90 2,00 1,95 1,99 2,00 4.600 1.727.504.800
29/3/2022 1,83 1,95 +8,33% 1,83 1,97 1,90 1,95 1,96 5.165 2.041.572.500
28/3/2022 1,81 1,80 0,00% 1,77 1,83 1,80 1,80 1,81 3.398 1.091.197.600
25/3/2022 1,78 1,80 +1,12% 1,78 1,84 1,80 1,80 1,81 3.617 1.717.272.200
24/3/2022 1,73 1,78 +2,89% 1,72 1,79 1,75 1,77 1,78 6.688 1.862.799.400
23/3/2022 1,76 1,73 0,00% 1,70 1,76 1,73 1,72 1,73 5.020 1.597.783.000
22/3/2022 1,79 1,73 -2,26% 1,73 1,81 1,76 1,73 1,74 2.929 1.099.459.900
21/3/2022 1,80 1,77 +4,73% 1,76 1,90 1,82 1,77 1,78 8.024 2.888.430.200
18/3/2022 1,61 1,69 +4,97% 1,59 1,72 1,65 1,69 1,70 3.176 1.229.237.000
17/3/2022 1,57 1,61 +1,90% 1,55 1,61 1,58 1,60 1,61 2.139 521.702.300
16/3/2022 1,59 1,58 +0,64% 1,54 1,63 1,57 1,57 1,58 2.704 883.293.500
15/3/2022 1,55 1,57 +1,29% 1,50 1,60 1,54 1,56 1,57 4.069 958.531.500
14/3/2022 1,63 1,55 -3,73% 1,54 1,64 1,58 1,54 1,55 4.942 1.259.339.800
11/3/2022 1,77 1,61 -8,00% 1,60 1,78 1,67 1,60 1,61 5.846 1.223.037.300
10/3/2022 1,70 1,75 +2,34% 1,63 1,75 1,69 1,73 1,75 2.569 797.181.000
9/3/2022 1,67 1,71 +3,01% 1,67 1,73 1,70 1,71 1,72 2.226 723.695.500
8/3/2022 1,60 1,66 +5,73% 1,56 1,67 1,62 1,65 1,66 4.646 1.171.433.100
7/3/2022 1,66 1,57 -5,42% 1,57 1,71 1,64 1,57 1,58 4.077 1.369.801.100
4/3/2022 1,73 1,66 -4,60% 1,65 1,74 1,68 1,66 1,67 5.645 1.262.467.000
3/3/2022 1,74 1,74 0,00% 1,74 1,80 1,76 1,74 1,75 2.092 1.113.182.400
2/3/2022 1,78 1,74 -1,69% 1,74 1,79 1,75 1,74 1,76 2.233 459.322.100
25/2/2022 1,83 1,77 -2,75% 1,76 1,83 1,78 1,76 1,78 3.729 800.967.900
24/2/2022 1,72 1,82 -1,09% 1,70 1,86 1,78 1,82 1,83 5.090 1.697.526.900
23/2/2022 1,89 1,84 -2,65% 1,83 1,93 1,87 1,83 1,84 2.667 918.097.700
22/2/2022 1,89 1,89 +1,07% 1,86 1,93 1,88 1,88 1,89 2.824 896.759.400
21/2/2022 1,99 1,87 -6,03% 1,87 2,00 1,91 1,87 1,88 3.350 1.047.726.700
18/2/2022 2,03 1,99 0,00% 1,98 2,04 2,00 0,00 0,00 2.254 972.150.300
17/2/2022 2,04 1,99 -2,45% 1,99 2,08 2,01 1,99 2,00 2.344 1.119.792.500
16/2/2022 2,04 2,04 +0,49% 2,00 2,05 2,02 2,03 2,04 2.242 969.652.400
15/2/2022 2,00 2,03 +2,01% 2,00 2,05 2,02 2,02 2,03 2.842 1.007.397.000
14/2/2022 2,03 1,99 -1,49% 1,98 2,05 2,01 1,99 2,00 2.352 1.175.476.800
11/2/2022 2,09 2,02 -2,88% 2,02 2,17 2,08 2,02 2,03 3.339 2.452.599.500
10/2/2022 2,12 2,08 -1,42% 2,07 2,14 2,10 2,07 2,08 2.292 1.115.894.800
9/2/2022 2,13 2,11 -0,94% 2,09 2,18 2,12 2,11 2,13 3.365 966.149.600
8/2/2022 2,05 2,13 +3,90% 2,00 2,15 2,07 2,13 2,14 4.493 1.931.599.400
7/2/2022 2,05 2,05 0,00% 2,01 2,09 2,04 2,05 2,06 2.588 822.388.800
4/2/2022 2,14 2,05 -4,21% 2,03 2,14 2,07 2,04 2,05 3.402 1.633.624.800
3/2/2022 2,06 2,14 +3,38% 2,03 2,16 2,09 2,14 2,15 3.396 1.396.706.100
2/2/2022 2,04 2,07 +0,98% 2,04 2,15 2,08 2,07 2,08 3.351 1.426.099.100
1/2/2022 2,05 2,05 +0,49% 2,01 2,09 2,04 2,05 2,06 3.514 1.068.353.200
31/1/2022 1,98 2,04 +3,55% 1,96 2,05 2,02 2,04 2,05 2.337 862.522.300
28/1/2022 1,98 1,97 -0,51% 1,93 2,00 1,96 1,96 1,97 2.890 947.805.200
27/1/2022 1,95 1,98 +2,06% 1,95 2,01 1,98 1,98 1,99 3.465 1.073.950.700
26/1/2022 1,92 1,94 +2,65% 1,90 1,99 1,94 1,93 1,94 5.558 2.343.637.700
25/1/2022 1,80 1,89 +4,42% 1,79 1,93 1,87 1,89 1,90 3.788 1.828.829.800
24/1/2022 1,84 1,81 -0,55% 1,76 1,85 1,79 1,81 1,82 2.868 1.229.349.300
21/1/2022 1,81 1,82 +1,68% 1,78 1,94 1,85 1,82 1,83 4.453 1.963.984.800
20/1/2022 1,70 1,79 +5,29% 1,70 1,83 1,78 1,79 1,80 3.244 1.229.560.200
19/1/2022 1,69 1,70 +1,80% 1,67 1,73 1,70 1,70 1,71 3.586 1.251.480.300
18/1/2022 1,71 1,67 -2,91% 1,66 1,73 1,68 1,66 1,67 2.271 897.384.700
17/1/2022 1,74 1,72 -1,15% 1,71 1,76 1,73 1,72 1,74 1.995 982.605.600
14/1/2022 1,71 1,74 +0,58% 1,69 1,76 1,71 1,73 1,74 1.929 840.944.700
13/1/2022 1,76 1,73 -2,26% 1,72 1,81 1,75 1,72 1,74 3.264 1.096.302.900
12/1/2022 1,66 1,77 +6,63% 1,66 1,79 1,73 1,77 1,78 5.218 1.703.965.700
11/1/2022 1,70 1,66 -2,92% 1,66 1,73 1,69 1,66 1,68 7.764 2.086.006.600
10/1/2022 1,79 1,71 -3,39% 1,69 1,79 1,72 1,70 1,71 2.573 675.283.300
7/1/2022 1,72 1,77 +2,31% 1,69 1,80 1,76 1,76 1,77 2.795 903.528.400
6/1/2022 1,72 1,73 +1,17% 1,68 1,75 1,71 1,72 1,73 4.000 994.857.200
5/1/2022 1,85 1,71 -7,57% 1,71 1,86 1,78 1,71 1,73 6.489 1.490.801.600
4/1/2022 1,95 1,85 -5,13% 1,85 1,97 1,90 1,85 1,86 3.591 1.292.909.200
3/1/2022 2,02 1,95 +1,04% 1,93 2,04 1,96 1,95 1,96 2.192 908.881.200
23/12/2021 1,97 1,93 -1,53% 1,90 1,97 1,93 1,93 1,94 4.745 1.843.327.400
22/12/2021 1,99 1,96 -1,51% 1,95 2,02 1,97 1,96 1,97 4.916 1.217.253.500
21/12/2021 2,04 1,99 -1,49% 1,97 2,06 2,00 1,99 2,00 5.455 1.341.153.400
20/12/2021 2,09 2,02 -5,61% 2,01 2,12 2,06 2,02 2,03 4.387 2.554.221.700
17/12/2021 2,10 2,14 0,00% 2,07 2,20 2,13 2,14 2,16 4.157 1.477.601.900
16/12/2021 2,20 2,14 -2,28% 2,10 2,25 2,15 2,12 2,14 3.376 1.552.849.900
15/12/2021 2,20 2,19 -0,90% 2,09 2,20 2,14 2,18 2,19 3.912 2.171.382.800
14/12/2021 2,33 2,21 -3,91% 2,18 2,33 2,22 2,19 2,21 2.168 2.003.190.100
13/12/2021 2,34 2,30 -1,29% 2,25 2,39 2,30 2,29 2,30 2.059 1.092.856.800
10/12/2021 2,27 2,33 +3,10% 2,26 2,37 2,33 2,33 2,34 3.482 1.565.427.700
9/12/2021 2,26 2,26 -1,74% 2,21 2,30 2,24 2,24 2,26 3.249 1.421.446.800
8/12/2021 2,16 2,30 +5,50% 2,12 2,32 2,24 2,30 2,31 3.703 1.913.333.900
7/12/2021 2,25 2,18 -2,24% 2,15 2,31 2,20 2,16 2,18 3.451 1.656.626.400
6/12/2021 2,05 2,23 +8,78% 2,04 2,24 2,13 2,22 2,23 5.028 3.089.763.600
3/12/2021 1,96 2,05 +5,67% 1,96 2,06 2,01 2,04 2,05 3.663 1.855.849.200
2/12/2021 1,97 1,94 0,00% 1,91 2,01 1,96 1,94 1,95 4.650 2.565.315.300
1/12/2021 2,04 1,94 -4,90% 1,94 2,11 2,01 1,94 1,96 3.448 1.798.808.000
30/11/2021 1,98 2,04 +2,00% 1,92 2,04 1,97 2,03 2,04 5.362 1.759.390.300
29/11/2021 2,05 2,00 -0,50% 1,99 2,07 2,02 1,99 2,00 3.043 1.138.595.200
26/11/2021 2,02 2,01 -3,37% 1,94 2,03 1,98 2,00 2,01 5.053 2.156.628.200
25/11/2021 2,09 2,08 0,00% 2,08 2,20 2,12 2,08 2,10 4.041 2.120.265.000
24/11/2021 2,04 2,08 +0,97% 1,99 2,11 2,05 2,08 2,09 3.276 1.691.187.900
23/11/2021 2,06 2,06 0,00% 2,00 2,08 2,03 2,05 2,06 2.904 1.289.189.500
22/11/2021 2,13 2,06 -2,37% 2,02 2,16 2,08 2,05 2,06 3.250 1.452.776.200
19/11/2021 2,09 2,11 +0,48% 2,08 2,18 2,13 2,11 2,12 2.348 991.548.900
18/11/2021 2,10 2,10 +0,48% 2,07 2,20 2,11 2,09 2,10 2.575 1.199.327.000
17/11/2021 2,13 2,09 -1,88% 2,08 2,21 2,13 2,09 2,10 3.961 1.316.290.900
16/11/2021 2,28 2,13 -6,58% 2,11 2,32 2,17 2,12 2,13 4.135 1.664.824.100
12/11/2021 2,39 2,28 -4,60% 2,24 2,42 2,33 2,28 2,29 5.168 2.495.288.200
11/11/2021 2,30 2,39 +4,37% 2,29 2,43 2,37 2,38 2,39 6.089 1.986.565.900
10/11/2021 2,26 2,29 +1,33% 2,22 2,37 2,30 2,29 2,30 4.666 1.938.242.200
9/11/2021 2,15 2,26 +5,12% 2,15 2,32 2,26 2,26 2,27 4.109 2.437.358.600
8/11/2021 2,14 2,15 +0,47% 2,09 2,18 2,13 2,14 2,15 2.835 1.123.683.000
5/11/2021 2,10 2,14 +2,88% 2,09 2,19 2,13 2,14 2,15 2.069 1.528.238.900
4/11/2021 2,18 2,08 -6,31% 2,07 2,22 2,14 2,08 2,09 3.860 1.439.933.800
3/11/2021 2,16 2,22 +2,30% 2,12 2,26 2,19 2,21 2,22 5.170 2.283.727.600
1/11/2021 2,04 2,17 +7,96% 2,04 2,18 2,13 2,16 2,17 4.085 1.920.571.900
29/10/2021 2,03 2,01 0,00% 1,99 2,08 2,03 2,01 2,03 4.774 2.423.810.000
28/10/2021 2,16 2,01 -6,94% 2,00 2,18 2,07 2,01 2,02 4.452 2.418.819.400
27/10/2021 2,19 2,16 0,00% 2,16 2,28 2,21 2,16 2,17 3.627 2.023.975.100
26/10/2021 2,31 2,16 -6,09% 2,16 2,31 2,20 2,16 2,17 3.945 2.401.991.800
25/10/2021 2,32 2,30 +0,44% 2,30 2,38 2,32 2,30 2,31 4.186 2.090.365.800
22/10/2021 2,34 2,29 -2,14% 2,21 2,41 2,30 2,29 2,30 9.543 3.911.798.000
21/10/2021 2,49 2,34 -6,77% 2,30 2,54 2,42 2,34 2,35 7.060 3.868.760.500
20/10/2021 2,57 2,51 -1,95% 2,51 2,62 2,55 2,51 2,52 3.367 2.189.745.900
19/10/2021 2,74 2,56 -7,58% 2,54 2,74 2,62 2,56 2,57 6.192 3.928.115.300
18/10/2021 2,71 2,77 +1,47% 2,61 2,84 2,72 2,76 2,77 5.527 4.317.953.400
15/10/2021 2,72 2,73 +0,74% 2,69 2,81 2,73 2,72 2,73 5.318 2.727.490.100
14/10/2021 2,67 2,71 +2,65% 2,67 2,86 2,75 2,70 2,71 6.721 4.062.171.400
13/10/2021 2,64 2,64 0,00% 2,59 2,78 2,66 2,64 2,65 5.415 4.018.289.400
11/10/2021 2,65 2,64 +0,38% 2,58 2,71 2,63 2,63 2,64 3.376 1.779.602.900
8/10/2021 2,53 2,63 +4,37% 2,52 2,71 2,63 2,63 2,64 8.233 3.568.003.900
7/10/2021 2,58 2,52 -1,95% 2,47 2,66 2,57 2,51 2,52 6.221 2.518.953.200
6/10/2021 2,56 2,57 -0,39% 2,46 2,61 2,51 2,57 2,58 5.457 3.527.848.400
5/10/2021 2,68 2,58 -3,01% 2,58 2,69 2,64 2,58 2,60 3.704 1.260.174.400
4/10/2021 2,76 2,66 -4,32% 2,60 2,77 2,65 2,65 2,66 3.827 1.320.612.500
1/10/2021 2,60 2,78 +7,75% 2,60 2,81 2,72 2,78 2,79 5.026 1.893.380.200
30/9/2021 2,66 2,58 -2,27% 2,58 2,70 2,64 2,58 2,59 3.389 1.275.206.800
29/9/2021 2,71 2,64 -1,86% 2,64 2,74 2,68 2,64 2,65 3.030 1.582.260.500
28/9/2021 2,86 2,69 -5,61% 2,68 2,86 2,73 2,69 2,70 3.606 1.849.135.700
27/9/2021 2,95 2,85 -3,39% 2,84 2,97 2,89 2,85 2,86 2.690 2.096.716.800
24/9/2021 2,99 2,95 -1,99% 2,92 3,00 2,96 2,94 2,95 2.122 1.138.316.100
23/9/2021 3,05 3,01 -1,31% 2,99 3,11 3,03 3,01 3,02 2.583 1.525.631.900
22/9/2021 3,00 3,05 +3,04% 2,95 3,10 3,03 3,05 3,06 3.516 1.846.296.400
21/9/2021 2,91 2,96 +2,07% 2,89 3,03 2,96 2,96 2,98 2.523 1.653.709.100
20/9/2021 2,93 2,90 -3,01% 2,81 2,95 2,87 2,89 2,90 3.125 2.142.652.600
17/9/2021 2,93 2,99 +2,05% 2,86 3,01 2,94 2,98 2,99 3.376 1.745.543.800
16/9/2021 2,95 2,93 -1,35% 2,93 3,04 2,97 2,93 2,94 3.338 1.123.638.000
15/9/2021 3,02 2,97 -1,98% 2,95 3,06 2,98 2,96 2,97 1.998 900.876.100
14/9/2021 3,12 3,03 -2,26% 3,01 3,21 3,08 3,02 3,03 2.600 1.592.424.800
13/9/2021 2,94 3,10 +7,27% 2,89 3,12 3,03 3,09 3,10 6.060 2.458.818.700
10/9/2021 2,92 2,89 +1,05% 2,88 3,01 2,93 2,88 2,89 4.725 2.518.502.500
9/9/2021 2,83 2,86 +1,06% 2,69 2,88 2,79 2,86 2,87 5.705 2.559.622.800
8/9/2021 3,01 2,83 -6,91% 2,82 3,03 2,90 2,83 2,84 5.931 1.768.129.300
6/9/2021 2,90 3,04 +3,75% 2,90 3,05 2,98 3,03 3,04 1.823 652.903.800
3/9/2021 2,95 2,93 +1,03% 2,86 2,96 2,91 2,92 2,93 2.786 1.006.266.500
2/9/2021 3,02 2,90 -3,97% 2,87 3,04 2,96 2,90 2,91 3.047 1.707.607.800
1/9/2021 3,09 3,02 -1,95% 3,01 3,13 3,05 3,01 3,02 3.503 1.241.521.200
31/8/2021 3,18 3,08 -3,75% 3,08 3,25 3,15 3,08 3,10 3.170 1.909.584.900
30/8/2021 3,26 3,20 -1,84% 3,19 3,29 3,22 3,20 3,21 1.809 992.882.800
27/8/2021 3,19 3,26 +2,52% 3,18 3,29 3,24 3,26 3,27 1.907 1.177.380.000
26/8/2021 3,26 3,18 -2,45% 3,18 3,34 3,23 3,18 3,19 2.631 1.958.528.300
25/8/2021 3,26 3,26 -0,31% 3,19 3,29 3,23 3,25 3,26 2.732 1.191.251.700
24/8/2021 3,03 3,27 +9,00% 3,02 3,32 3,19 3,26 3,27 6.301 3.611.622.400
23/8/2021 3,11 3,00 -3,23% 2,98 3,17 3,03 2,99 3,00 4.031 2.460.180.700
20/8/2021 3,06 3,10 +0,65% 3,04 3,12 3,08 3,09 3,10 3.453 1.286.415.400
19/8/2021 3,05 3,08 +0,33% 3,00 3,10 3,04 3,07 3,08 4.077 2.493.638.500
18/8/2021 3,00 3,07 +3,02% 2,94 3,15 3,04 3,06 3,07 4.139 2.094.451.200
17/8/2021 3,08 2,98 -1,65% 2,92 3,10 2,99 2,98 2,99 5.967 2.349.400.100
16/8/2021 3,17 3,03 -4,72% 3,00 3,18 3,05 3,03 3,04 4.855 1.995.931.500
13/8/2021 3,26 3,18 -1,55% 3,16 3,33 3,21 3,17 3,18 4.236 1.742.403.700
12/8/2021 3,38 3,23 -4,72% 3,23 3,40 3,29 3,23 3,24 5.295 2.060.256.200
11/8/2021 3,50 3,39 -3,14% 3,39 3,52 3,43 3,38 3,39 5.485 1.860.222.700
10/8/2021 3,62 3,50 -3,05% 3,50 3,65 3,55 3,50 3,51 3.803 1.510.285.100
9/8/2021 3,62 3,61 -1,37% 3,60 3,69 3,62 3,61 3,62 3.306 1.342.842.900
6/8/2021 3,63 3,66 +0,55% 3,61 3,71 3,65 3,65 3,66 6.986 1.905.942.800
5/8/2021 3,71 3,64 -1,89% 3,63 3,78 3,69 3,64 3,65 3.734 1.742.401.900
4/8/2021 3,77 3,71 -1,59% 3,68 3,85 3,75 3,70 3,71 8.196 2.867.477.300
3/8/2021 3,70 3,77 +1,89% 3,60 3,78 3,70 3,76 3,77 5.257 2.315.790.500
2/8/2021 3,80 3,70 -1,60% 3,70 3,82 3,74 3,70 3,71 7.359 2.767.101.700
30/7/2021 3,90 3,76 -4,08% 3,75 3,91 3,81 3,75 3,76 6.846 3.592.700.300
29/7/2021 4,04 3,92 -2,97% 3,90 4,09 3,97 3,91 3,92 6.425 3.517.323.700
28/7/2021 4,02 4,04 +1,25% 3,98 4,08 4,02 4,03 4,04 4.994 1.850.680.400
27/7/2021 3,99 3,99 -0,25% 3,97 4,15 4,02 3,99 4,00 8.183 2.780.571.200
26/7/2021 4,09 4,00 -1,96% 3,99 4,11 4,04 3,99 4,00 6.333 2.006.082.700
23/7/2021 4,15 4,08 -0,73% 4,05 4,17 4,09 4,08 4,09 2.623 1.603.414.000
22/7/2021 4,14 4,11 -0,48% 4,11 4,20 4,13 4,10 4,11 4.641 2.079.652.700
21/7/2021 4,18 4,13 -1,20% 4,12 4,23 4,16 4,13 4,14 3.718 2.370.766.000
20/7/2021 4,25 4,18 -0,95% 4,17 4,29 4,21 4,18 4,19 2.864 2.071.900.700
19/7/2021 4,25 4,22 -1,17% 4,19 4,33 4,24 4,21 4,22 3.655 1.968.130.700
16/7/2021 4,33 4,27 -0,93% 4,27 4,37 4,31 4,27 4,28 2.792 1.464.820.300
15/7/2021 4,39 4,31 -2,93% 4,31 4,45 4,36 4,30 4,31 3.753 1.948.000.100
14/7/2021 4,43 4,44 +0,91% 4,38 4,50 4,43 4,43 4,44 3.157 1.728.345.900
13/7/2021 4,37 4,40 +0,46% 4,34 4,46 4,39 4,40 4,41 3.323 1.509.386.600
12/7/2021 4,33 4,38 +1,62% 4,32 4,43 4,38 4,38 4,39 4.199 1.366.186.600
8/7/2021 4,34 4,31 -2,05% 4,23 4,38 4,28 4,31 4,32 3.385 3.190.800.900
7/7/2021 4,40 4,40 +0,92% 4,34 4,42 4,37 4,39 4,40 2.892 1.154.550.200
6/7/2021 4,48 4,36 -2,68% 4,34 4,48 4,38 4,36 4,37 3.747 1.692.087.500
5/7/2021 4,44 4,48 +0,90% 4,42 4,50 4,45 4,47 4,48 1.033 760.411.100
2/7/2021 4,41 4,44 +1,14% 4,41 4,49 4,45 4,44 4,45 2.220 1.195.138.900
1/7/2021 4,48 4,39 -1,35% 4,37 4,50 4,42 4,39 4,40 3.144 1.285.850.000
30/6/2021 4,47 4,45 -0,89% 4,39 4,48 4,43 4,44 4,45 2.057 1.079.658.300
29/6/2021 4,53 4,49 -0,66% 4,40 4,55 4,46 4,48 4,49 2.777 1.615.632.100
28/6/2021 4,64 4,52 -2,80% 4,51 4,71 4,56 4,52 4,54 3.357 1.759.367.900
25/6/2021 4,95 4,65 -5,30% 4,59 4,95 4,72 4,64 4,65 4.529 2.936.013.800
24/6/2021 4,69 4,91 +6,51% 4,65 4,95 4,84 4,90 4,91 5.665 4.698.525.100
23/6/2021 4,57 4,61 +1,32% 4,53 4,65 4,59 4,61 4,62 2.408 1.864.264.000
22/6/2021 4,65 4,55 -2,15% 4,52 4,65 4,55 4,54 4,55 2.311 1.426.660.200
21/6/2021 4,75 4,65 -2,52% 4,63 4,82 4,68 4,65 4,67 4.081 2.240.549.600
18/6/2021 4,80 4,77 -0,42% 4,77 4,88 4,82 4,77 4,78 2.955 1.694.508.800
17/6/2021 4,84 4,79 -1,24% 4,78 4,98 4,85 4,79 4,80 3.332 2.415.276.600
16/6/2021 4,89 4,85 -0,41% 4,82 4,98 4,88 4,85 4,86 2.931 1.910.264.600
15/6/2021 4,90 4,87 -0,81% 4,83 4,96 4,87 4,87 4,88 2.340 1.096.460.500
14/6/2021 4,81 4,91 +2,29% 4,81 5,00 4,92 4,91 4,92 3.646 1.819.332.200
11/6/2021 4,87 4,80 -1,64% 4,76 4,93 4,83 4,80 4,81 2.719 1.459.305.500
10/6/2021 4,81 4,88 +1,67% 4,70 4,88 4,80 0,00 0,00 3.592 1.929.651.600
9/6/2021 4,94 4,80 -2,44% 4,78 5,03 4,89 4,80 4,81 5.748 3.502.502.700
8/6/2021 4,70 4,92 +5,35% 4,65 4,96 4,83 4,91 4,92 8.140 4.267.999.800
7/6/2021 4,61 4,67 +0,43% 4,60 4,76 4,70 4,67 4,69 4.029 1.519.816.300
4/6/2021 4,59 4,65 +1,31% 4,56 4,68 4,63 4,65 4,66 3.037 1.427.591.000
2/6/2021 4,57 4,59 +1,32% 4,50 4,63 4,57 4,58 4,59 4.026 2.104.200.900
1/6/2021 4,37 4,53 +4,14% 4,37 4,59 4,50 4,53 4,54 7.410 4.503.453.400
31/5/2021 4,43 4,35 -1,81% 4,34 4,48 4,38 4,34 4,35 2.943 1.502.341.400
28/5/2021 4,40 4,43 +1,14% 4,34 4,46 4,40 4,42 4,43 3.340 1.909.482.800
27/5/2021 4,21 4,38 +4,78% 4,19 4,42 4,35 4,38 4,39 6.102 3.661.320.100
26/5/2021 4,21 4,18 0,00% 4,16 4,26 4,20 4,18 4,19 3.796 2.557.782.300
25/5/2021 4,18 4,18 +0,97% 4,15 4,24 4,18 4,18 4,19 4.235 2.503.028.800
24/5/2021 4,28 4,14 -3,27% 4,10 4,30 4,19 4,14 4,15 8.637 4.763.975.700
21/5/2021 4,47 4,28 -4,04% 4,27 4,49 4,34 4,27 4,28 7.006 2.866.884.400
20/5/2021 4,44 4,46 -0,45% 4,44 4,52 4,47 4,46 4,47 1.872 1.288.539.700
19/5/2021 4,51 4,48 -0,88% 4,45 4,60 4,51 4,47 4,48 3.079 1.717.505.500
18/5/2021 4,72 4,52 -2,80% 4,51 4,74 4,58 4,51 4,52 4.652 2.713.302.200
17/5/2021 4,50 4,65 +3,33% 4,44 4,70 4,59 4,64 4,65 3.827 2.805.625.500
14/5/2021 4,33 4,50 +4,90% 4,33 4,50 4,43 4,49 4,50 3.501 2.047.387.900
13/5/2021 4,36 4,29 -0,92% 4,25 4,44 4,34 4,29 4,30 3.567 1.789.740.700
12/5/2021 4,42 4,33 -2,48% 4,33 4,47 4,38 4,33 4,35 2.752 1.442.376.400
11/5/2021 4,47 4,44 -0,89% 4,40 4,48 4,44 4,44 4,45 2.426 981.015.600
10/5/2021 4,51 4,48 -0,67% 4,44 4,55 4,49 4,47 4,48 2.733 1.513.531.000
7/5/2021 4,37 4,51 +3,44% 4,36 4,51 4,43 4,50 4,51 3.472 1.811.904.900
6/5/2021 4,47 4,36 -2,68% 4,34 4,49 4,39 4,35 4,36 3.131 1.497.551.400
5/5/2021 4,42 4,48 +1,82% 4,41 4,53 4,46 4,48 4,49 2.891 1.556.821.900
4/5/2021 4,49 4,40 -1,79% 4,38 4,50 4,43 4,39 4,40 9.241 1.656.303.700
3/5/2021 4,56 4,48 -1,75% 4,45 4,60 4,52 4,47 4,48 1.607 2.153.607.600
30/4/2021 4,68 4,56 -2,98% 4,56 4,72 4,61 4,55 4,56 3.662 1.630.588.500
29/4/2021 4,63 4,70 +2,17% 4,60 4,77 4,67 4,69 4,70 3.861 2.342.019.300
28/4/2021 4,70 4,60 -1,08% 4,56 4,71 4,59 4,60 4,61 3.414 1.472.753.800
27/4/2021 4,77 4,65 -2,52% 4,64 4,81 4,72 4,65 4,67 2.868 1.559.132.100
26/4/2021 4,70 4,77 +1,49% 4,69 4,85 4,78 4,77 4,78 3.411 1.778.077.700
23/4/2021 4,69 4,70 +0,86% 4,61 4,76 4,67 4,69 4,70 3.021 1.742.937.500
22/4/2021 4,81 4,66 -1,69% 4,63 4,87 4,74 4,66 4,67 4.487 2.799.638.600
20/4/2021 4,83 4,74 -1,86% 4,67 4,84 4,73 4,73 4,74 5.202 1.859.714.500
19/4/2021 4,79 4,83 +1,90% 4,74 4,90 4,82 4,83 4,84 4.728 2.744.524.300
16/4/2021 4,64 4,74 +1,72% 4,60 4,74 4,68 4,73 4,74 2.836 1.430.175.000
15/4/2021 4,52 4,66 +3,79% 4,52 4,74 4,63 4,65 4,66 4.786 3.303.818.800
14/4/2021 4,54 4,49 -1,10% 4,48 4,66 4,54 4,49 4,50 5.505 2.916.169.200
13/4/2021 4,49 4,54 +1,34% 4,46 4,60 4,54 4,53 4,54 3.535 1.888.921.300
12/4/2021 4,49 4,48 -0,22% 4,45 4,55 4,48 4,47 4,48 4.050 1.698.110.700
9/4/2021 4,48 4,49 +0,22% 4,45 4,57 4,50 4,49 4,50 3.637 2.748.106.400
8/4/2021 4,55 4,48 -0,44% 4,45 4,56 4,49 4,47 4,48 3.322 2.067.929.700
7/4/2021 4,62 4,50 -2,81% 4,50 4,67 4,56 4,50 4,52 4.785 3.062.648.400
6/4/2021 4,63 4,63 +0,22% 4,57 4,70 4,63 4,63 4,64 4.602 1.946.950.600
5/4/2021 4,61 4,62 +0,65% 4,57 4,68 4,63 4,62 4,63 3.289 2.299.408.700
1/4/2021 4,62 4,59 -0,22% 4,59 4,72 4,63 4,59 4,60 5.334 2.028.880.300
31/3/2021 4,78 4,60 -3,56% 4,58 4,81 4,65 4,60 4,61 4.209 2.762.413.500
30/3/2021 4,66 4,77 +1,92% 4,66 4,86 4,78 4,77 4,79 4.238 3.357.933.400
29/3/2021 4,60 4,68 +0,43% 4,57 4,72 4,64 4,67 4,69 5.159 2.010.234.200
26/3/2021 4,81 4,66 -2,92% 4,59 4,85 4,69 4,66 4,67 3.306 1.851.509.400
25/3/2021 4,71 4,80 +1,91% 4,63 4,81 4,73 4,79 4,81 3.719 2.736.564.100
24/3/2021 4,92 4,71 -3,88% 4,69 4,99 4,85 4,70 4,71 3.130 2.335.187.200
23/3/2021 5,01 4,90 -2,78% 4,89 5,17 5,03 4,90 4,91 4.978 3.498.083.900
22/3/2021 5,12 5,04 -1,56% 5,00 5,17 5,08 5,04 5,07 3.299 1.895.165.700
19/3/2021 4,98 5,12 +3,02% 4,94 5,20 5,08 5,12 5,13 3.793 3.085.510.600
18/3/2021 5,21 4,97 -5,15% 4,95 5,24 5,11 4,97 4,98 6.104 4.621.096.700
17/3/2021 4,87 5,24 +7,60% 4,81 5,29 5,10 5,24 5,25 7.070 5.895.521.300
16/3/2021 5,08 4,87 -3,37% 4,77 5,10 4,92 4,87 4,88 5.283 4.635.862.600
15/3/2021 4,95 5,04 +1,20% 4,94 5,14 5,05 5,04 5,05 4.598 2.589.046.600
12/3/2021 4,81 4,98 +2,26% 4,80 4,98 4,88 4,96 4,98 4.908 3.092.754.200
11/3/2021 4,57 4,87 +7,03% 4,57 4,91 4,76 4,87 4,88 5.472 4.040.814.600
10/3/2021 4,46 4,55 +3,17% 4,35 4,57 4,44 4,54 4,55 4.798 4.686.005.800
9/3/2021 4,52 4,41 -2,00% 4,37 4,61 4,47 4,40 4,41 5.195 3.001.612.100
8/3/2021 4,77 4,50 -7,02% 4,48 4,90 4,68 4,49 4,50 6.667 4.188.567.800
5/3/2021 4,60 4,84 +4,54% 4,55 4,86 4,71 4,82 4,84 5.509 4.216.027.000
4/3/2021 4,46 4,63 +4,28% 4,45 4,70 4,57 4,60 4,63 5.080 4.034.094.300
3/3/2021 4,60 4,44 -4,52% 4,24 4,66 4,40 4,43 4,44 8.798 7.340.767.900
2/3/2021 4,66 4,65 -0,85% 4,43 4,71 4,57 4,65 4,66 5.797 4.761.682.600
1/3/2021 4,80 4,69 +1,96% 4,61 4,85 4,72 4,69 4,70 6.236 5.525.018.400
26/2/2021 4,86 4,60 -4,17% 4,59 4,96 4,73 4,60 4,63 7.494 5.942.976.500
25/2/2021 5,23 4,80 -8,05% 4,80 5,34 5,01 4,80 4,82 6.991 7.455.872.000
24/2/2021 5,17 5,22 +1,95% 5,09 5,34 5,22 5,22 5,24 5.571 4.067.119.300
23/2/2021 5,24 5,12 -0,58% 5,09 5,31 5,17 5,11 5,12 6.781 3.853.324.300
22/2/2021 5,53 5,15 -10,12% 5,15 5,57 5,30 0,00 0,00 1.153 11.013.539.200
19/2/2021 5,72 5,73 +0,35% 5,61 5,85 5,73 5,72 5,73 4.766 4.533.102.100
18/2/2021 5,85 5,71 -2,56% 5,67 6,13 5,88 5,70 5,71 9.129 9.476.355.700
17/2/2021 5,80 5,86 +2,63% 5,64 5,86 5,74 5,84 5,86 6.497 6.384.232.700
12/2/2021 5,58 5,71 +1,60% 5,51 5,79 5,63 5,70 5,71 5.874 5.005.212.700
11/2/2021 5,75 5,62 -1,23% 5,56 5,83 5,69 5,62 5,63 5.422 5.317.679.100
10/2/2021 5,86 5,69 -2,90% 5,58 5,95 5,72 5,69 5,70 7.760 7.093.650.500
9/2/2021 5,84 5,86 -0,85% 5,66 6,02 5,83 5,86 5,87 4.195 8.028.438.400
8/2/2021 5,30 5,91 +11,09% 5,25 5,97 5,75 5,90 5,91 4.421 14.119.196.000
5/2/2021 5,42 5,32 -1,30% 5,07 5,47 5,23 5,31 5,32 5.365 17.163.584.800
4/2/2021 5,47 5,39 -0,55% 5,22 5,51 5,37 5,39 5,40 1.180 12.091.979.700
3/2/2021 4,81 5,42 +12,45% 4,79 5,62 5,30 5,42 5,43 3.601 25.428.001.500
2/2/2021 4,95 4,82 -1,43% 4,76 5,01 4,87 4,81 4,82 236 8.124.292.300
1/2/2021 4,65 4,89 +7,95% 4,53 5,01 4,84 4,89 4,90 6.437 13.721.250.500
29/1/2021 4,50 4,53 +0,22% 4,45 4,67 4,56 4,53 4,54 5.675 4.273.659.000
28/1/2021 4,28 4,52 +6,10% 4,25 4,58 4,41 4,51 4,52 357 8.102.555.300
27/1/2021 4,33 4,26 -1,84% 4,18 4,41 4,30 4,25 4,26 7.513 4.780.263.800
26/1/2021 4,37 4,34 -0,23% 4,28 4,70 4,50 4,34 4,35 1.125 8.983.626.400
22/1/2021 4,17 4,35 +3,82% 4,13 4,50 4,38 4,35 4,36 856 6.840.684.100
21/1/2021 4,31 4,19 -2,33% 4,14 4,36 4,21 4,19 4,20 4.184 2.378.263.200
20/1/2021 4,15 4,29 +4,38% 4,09 4,34 4,22 4,28 4,29 5.090 3.171.138.000
19/1/2021 4,17 4,11 -0,48% 4,05 4,18 4,10 4,10 4,11 3.637 1.659.799.400
18/1/2021 4,21 4,13 -1,20% 4,13 4,32 4,21 4,13 4,15 4.799 3.044.074.500
15/1/2021 4,19 4,18 -0,71% 4,08 4,21 4,14 4,17 4,18 4.180 2.261.350.900
14/1/2021 4,25 4,21 -0,94% 4,17 4,32 4,22 4,21 4,22 6.810 5.022.582.000
13/1/2021 4,15 4,25 +3,41% 4,09 4,42 4,30 4,24 4,25 8.307 7.431.049.500
12/1/2021 4,09 4,11 +0,98% 4,06 4,17 4,11 4,11 4,12 5.192 2.420.832.100
11/1/2021 4,17 4,07 -2,63% 4,04 4,18 4,09 4,07 4,08 3.668 1.493.281.400
8/1/2021 4,03 4,18 +3,72% 4,03 4,23 4,15 4,18 4,19 3.817 1.975.030.500
7/1/2021 4,21 4,03 -3,82% 4,02 4,23 4,11 4,03 4,04 6.478 2.200.051.800
6/1/2021 4,22 4,19 -0,95% 4,18 4,25 4,20 4,19 4,20 3.520 1.692.261.700
5/1/2021 4,26 4,23 -0,94% 4,15 4,28 4,20 4,23 4,24 4.195 1.607.289.000
4/1/2021 4,40 4,27 -1,84% 4,22 4,43 4,30 4,26 4,27 5.700 2.230.187.900
30/12/2020 4,40 4,35 -1,36% 4,35 4,44 4,37 4,35 4,36 4.624 1.852.306.500
29/12/2020 4,42 4,41 0,00% 4,37 4,47 4,41 4,40 4,41 4.011 1.406.354.000
28/12/2020 4,46 4,41 -0,23% 4,34 4,48 4,38 4,40 4,41 4.903 1.564.103.700
23/12/2020 4,48 4,42 -0,90% 4,40 4,54 4,45 4,42 4,43 5.647 1.665.140.900
22/12/2020 4,62 4,46 -3,04% 4,40 4,67 4,54 4,46 4,47 4.747 2.748.917.200
21/12/2020 4,66 4,60 -3,56% 4,48 4,71 4,60 4,60 4,62 4.749 2.481.239.600
18/12/2020 4,73 4,77 +1,27% 4,70 4,88 4,78 4,77 4,79 4.154 4.079.966.500
17/12/2020 4,72 4,71 0,00% 4,67 4,81 4,73 4,70 4,71 4.767 1.647.660.700
16/12/2020 4,73 4,71 -0,42% 4,58 4,76 4,66 4,70 4,71 4.076 1.488.008.400
15/12/2020 4,82 4,73 -1,05% 4,73 4,85 4,78 4,73 4,75 4.328 1.840.407.000
14/12/2020 4,82 4,78 -0,62% 4,76 4,95 4,84 4,78 4,82 4.130 2.343.772.300
11/12/2020 4,73 4,81 +0,84% 4,62 4,81 4,71 4,80 4,81 3.508 1.927.552.000
10/12/2020 4,83 4,77 -0,83% 4,70 4,89 4,77 4,76 4,77 5.386 3.270.941.100
9/12/2020 4,65 4,81 +4,11% 4,63 4,93 4,81 4,81 4,82 7.523 5.082.995.600
8/12/2020 4,49 4,62 +2,44% 4,43 4,65 4,57 4,61 4,62 3.044 1.815.637.000
7/12/2020 4,48 4,51 +0,67% 4,41 4,66 4,54 4,50 4,51 3.551 2.018.545.600
4/12/2020 4,61 4,48 -1,32% 4,44 4,67 4,53 4,48 4,49 3.539 1.503.774.400
3/12/2020 4,38 4,54 +4,13% 4,34 4,62 4,51 4,54 4,55 6.437 3.572.957.700
2/12/2020 4,33 4,36 +1,16% 4,31 4,43 4,36 4,36 4,37 2.621 1.252.165.000
1/12/2020 4,31 4,31 +1,41% 4,26 4,36 4,30 4,31 4,32 3.158 2.307.301.200
30/11/2020 4,43 4,25 -4,06% 4,21 4,51 4,33 4,24 4,25 4.590 2.249.296.000
27/11/2020 4,54 4,43 -1,99% 4,38 4,65 4,52 4,43 4,44 3.560 2.394.012.000
26/11/2020 4,60 4,52 -2,80% 4,44 4,65 4,54 4,52 4,54 5.897 3.663.521.600
25/11/2020 4,25 4,65 +9,15% 4,19 4,67 4,43 4,63 4,65 7.021 8.722.521.500
24/11/2020 4,25 4,26 +0,71% 4,20 4,30 4,24 4,26 4,27 3.132 1.931.764.300
23/11/2020 4,32 4,23 -1,17% 4,22 4,32 4,26 4,22 4,23 3.014 1.249.105.500
20/11/2020 4,28 4,28 0,00% 4,23 4,31 4,27 4,27 4,28 2.110 886.913.300
19/11/2020 4,28 4,28 -0,47% 4,23 4,40 4,31 4,28 4,30 3.526 1.847.041.500
18/11/2020 4,25 4,30 +2,14% 4,24 4,44 4,33 4,29 4,30 7.073 3.036.127.600
17/11/2020 4,27 4,21 -3,22% 4,19 4,44 4,28 4,21 4,23 5.728 3.544.521.500
16/11/2020 4,23 4,35 +4,07% 4,18 4,41 4,30 4,35 4,36 4.034 2.691.922.300
13/11/2020 4,01 4,18 +5,03% 4,01 4,19 4,11 4,16 4,18 3.256 1.446.701.400
12/11/2020 4,12 3,98 -3,63% 3,96 4,16 4,03 3,98 4,00 3.230 2.057.995.000
11/11/2020 4,08 4,13 +1,23% 4,03 4,20 4,11 4,11 4,13 3.150 1.418.635.200
10/11/2020 4,19 4,08 -1,92% 4,08 4,23 4,15 4,08 4,09 4.134 2.031.390.900
9/11/2020 4,25 4,16 +1,46% 4,13 4,32 4,18 4,15 4,16 4.224 1.771.294.100
6/11/2020 3,98 4,10 +1,99% 3,95 4,19 4,07 4,09 4,10 5.407 2.400.133.900
5/11/2020 4,01 4,02 +1,77% 3,93 4,09 4,00 4,02 4,03 3.976 1.579.018.800
4/11/2020 3,87 3,95 +3,67% 3,83 4,01 3,94 3,94 3,95 4.324 1.616.688.700
3/11/2020 3,92 3,81 0,00% 3,81 4,07 3,93 3,81 3,85 4.860 1.928.667.600
30/10/2020 3,94 3,81 -3,79% 3,81 3,97 3,86 3,81 3,83 4.656 1.706.001.800
29/10/2020 3,86 3,96 +2,59% 3,70 4,03 3,88 3,95 3,96 6.466 2.999.350.300
28/10/2020 4,26 3,86 -10,85% 3,85 4,26 4,00 3,85 3,86 969 4.833.871.900
27/10/2020 4,33 4,33 0,00% 4,21 4,45 4,32 4,33 4,34 4.843 2.257.994.100
26/10/2020 4,39 4,33 -2,04% 4,23 4,41 4,31 4,32 4,33 3.167 1.297.340.500
23/10/2020 4,41 4,42 +0,68% 4,36 4,45 4,40 4,42 4,43 3.815 947.112.200
22/10/2020 4,47 4,39 -2,01% 4,36 4,50 4,42 4,38 4,39 2.302 1.352.671.000
21/10/2020 4,49 4,48 0,00% 4,44 4,54 4,48 4,46 4,49 2.276 1.157.873.800
20/10/2020 4,46 4,48 +0,90% 4,40 4,51 4,46 4,48 4,49 3.176 1.577.353.400
19/10/2020 4,34 4,44 +3,02% 4,34 4,53 4,43 4,42 4,44 3.717 1.675.269.100
16/10/2020 4,35 4,31 -0,46% 4,30 4,41 4,33 4,31 4,32 2.864 1.574.280.100
15/10/2020 4,26 4,33 +0,46% 4,24 4,38 4,33 4,33 4,35 3.164 1.300.457.300
14/10/2020 4,38 4,31 -1,37% 4,27 4,44 4,34 4,31 4,33 3.407 2.010.949.400
13/10/2020 4,53 4,37 -2,89% 4,34 4,57 4,42 4,37 4,38 4.433 2.312.221.100
9/10/2020 4,47 4,50 +1,58% 4,41 4,65 4,53 4,50 4,51 4.967 3.205.985.500
8/10/2020 4,25 4,43 +4,98% 4,19 4,52 4,37 4,43 4,44 7.214 4.998.366.500
7/10/2020 4,26 4,22 +0,24% 4,14 4,32 4,22 4,21 4,22 4.881 3.726.468.200
6/10/2020 4,35 4,21 -1,64% 4,21 4,47 4,33 4,21 4,22 5.041 3.436.245.000
5/10/2020 4,33 4,28 +0,23% 4,17 4,34 4,26 4,27 4,28 5.644 2.682.183.700
2/10/2020 4,48 4,27 -5,95% 4,26 4,55 4,36 4,27 4,28 5.792 3.036.273.100
1/10/2020 4,33 4,54 +4,85% 4,32 4,57 4,44 4,54 4,55 4.145 2.330.507.100
30/9/2020 4,26 4,33 +2,36% 4,22 4,41 4,32 4,33 4,34 4.165 1.935.406.700
29/9/2020 4,21 4,23 +0,95% 4,15 4,31 4,23 4,23 4,24 6.550 2.055.273.400
28/9/2020 4,60 4,19 -8,11% 4,17 4,65 4,33 4,19 4,21 8.771 4.723.627.300
25/9/2020 4,22 4,56 +7,29% 4,16 4,58 4,42 4,55 4,56 5.463 3.046.901.600
24/9/2020 4,25 4,25 +0,24% 4,19 4,37 4,27 4,25 4,26 3.863 1.843.810.400
23/9/2020 4,40 4,24 -1,62% 4,23 4,46 4,33 4,24 4,25 4.448 1.813.665.700
22/9/2020 4,22 4,31 +2,13% 4,13 4,36 4,24 4,31 4,33 3.209 1.509.935.900
21/9/2020 4,22 4,22 -2,09% 4,12 4,26 4,20 4,22 4,24 5.516 1.994.150.900
18/9/2020 4,50 4,31 -4,22% 4,30 4,53 4,37 4,30 4,31 4.776 2.317.259.400
17/9/2020 4,51 4,50 -0,88% 4,44 4,57 4,50 4,50 4,51 3.797 2.067.004.000
16/9/2020 4,65 4,54 -2,37% 4,52 4,71 4,60 4,53 4,54 4.549 2.545.028.500
15/9/2020 4,72 4,65 -1,27% 4,62 4,77 4,68 4,65 4,67 3.307 1.528.663.000
14/9/2020 4,55 4,71 +4,20% 4,53 4,73 4,61 4,70 4,71 4.161 2.162.572.900
11/9/2020 4,70 4,52 -3,83% 4,52 4,75 4,58 4,52 4,53 4.634 1.886.457.500
10/9/2020 4,68 4,70 +0,43% 4,67 4,81 4,73 4,69 4,70 4.975 2.317.035.800
9/9/2020 4,85 4,68 -2,90% 4,66 4,88 4,73 4,67 4,68 7.786 2.741.901.100
8/9/2020 4,83 4,82 -2,23% 4,75 4,91 4,83 4,82 4,84 5.536 2.572.755.100
4/9/2020 4,75 4,93 +3,79% 4,63 4,94 4,83 4,86 4,93 448 4.902.951.600
3/9/2020 4,91 4,75 -2,26% 4,70 4,93 4,79 4,75 4,76 6.338 2.685.667.000
2/9/2020 5,00 4,86 -1,62% 4,84 5,03 4,89 4,86 4,87 5.293 2.027.331.700
1/9/2020 4,96 4,94 -0,20% 4,88 5,02 4,93 4,93 4,94 5.321 2.259.641.900
31/8/2020 5,05 4,95 -2,75% 4,94 5,09 4,98 4,95 4,96 4.065 1.770.897.600
28/8/2020 5,06 5,09 +1,19% 4,96 5,15 5,05 5,08 5,09 7.884 3.775.047.000
27/8/2020 5,27 5,03 -4,37% 5,03 5,30 5,12 5,03 5,05 6.586 2.902.936.100
26/8/2020 5,31 5,26 -1,31% 5,17 5,51 5,32 5,25 5,26 8.350 4.818.873.200
25/8/2020 5,64 5,33 -5,16% 5,30 5,68 5,40 5,32 5,33 472 5.656.893.600
24/8/2020 6,05 5,62 -6,33% 5,47 6,11 5,71 5,61 5,63 2.618 7.772.839.300
21/8/2020 5,39 6,00 +3,27% 5,36 6,07 5,78 6,00 6,01 7.135 12.560.149.900
20/8/2020 5,09 5,81 +12,60% 5,03 5,90 5,56 5,81 5,82 4.566 9.324.060.500
19/8/2020 5,91 5,16 -6,52% 5,15 5,94 5,42 5,16 5,17 3.448 8.463.439.300
18/8/2020 5,24 5,52 +7,60% 5,18 5,63 5,44 5,51 5,52 6.246 4.428.780.500
17/8/2020 5,45 5,13 -5,87% 5,10 5,49 5,24 5,13 5,14 4.737 2.419.676.300
14/8/2020 5,42 5,45 +0,74% 5,22 5,57 5,38 5,45 5,47 5.004 2.507.898.300
13/8/2020 5,78 5,41 -6,24% 5,40 5,81 5,57 5,41 5,48 4.321 2.237.809.700
12/8/2020 5,83 5,77 -1,37% 5,66 5,89 5,74 5,77 5,78 6.809 3.016.277.900
11/8/2020 5,90 5,85 -0,68% 5,81 5,97 5,88 5,84 5,85 3.396 1.587.888.400
10/8/2020 5,88 5,89 +0,68% 5,73 5,92 5,82 5,86 5,89 2.351 1.259.566.400
7/8/2020 5,79 5,85 +0,34% 5,76 6,06 5,91 5,85 5,86 5.243 3.511.933.300
6/8/2020 6,06 5,83 -3,80% 5,79 6,15 5,91 5,83 5,84 5.036 3.395.935.500
5/8/2020 5,76 6,06 +6,32% 5,75 6,06 5,93 6,04 6,06 4.460 2.458.179.300
4/8/2020 5,92 5,70 -4,52% 5,69 5,98 5,82 5,69 5,70 3.627 1.823.833.000
3/8/2020 5,86 5,97 +2,93% 5,73 6,02 5,91 5,96 5,97 3.252 2.219.617.200
31/7/2020 6,09 5,80 -4,76% 5,77 6,18 5,90 5,80 5,81 4.745 3.077.988.200
30/7/2020 5,98 6,09 +0,50% 5,88 6,14 6,01 6,09 6,10 3.398 2.193.353.400
29/7/2020 6,28 6,06 -3,04% 6,06 6,30 6,14 6,06 6,07 3.985 2.292.370.200
28/7/2020 5,90 6,25 +5,75% 5,75 6,25 6,07 6,24 6,25 8.579 7.466.888.700
27/7/2020 5,62 5,91 +5,91% 5,59 5,92 5,78 5,90 5,91 4.716 3.035.166.000
24/7/2020 5,64 5,58 -2,96% 5,51 5,72 5,60 5,58 5,60 3.688 2.050.014.600
23/7/2020 5,85 5,75 -1,54% 5,65 5,90 5,76 5,75 5,76 3.563 1.940.371.600
22/7/2020 5,96 5,84 -2,01% 5,81 5,97 5,86 5,84 5,85 3.877 1.890.780.200
21/7/2020 6,10 5,96 -1,97% 5,81 6,17 5,97 5,96 5,97 7.718 3.747.954.300
20/7/2020 6,14 6,08 -0,82% 6,02 6,23 6,09 6,07 6,08 5.403 2.849.700.300
17/7/2020 6,13 6,13 0,00% 6,06 6,22 6,13 6,13 6,15 4.071 2.322.608.700
16/7/2020 6,13 6,13 0,00% 5,97 6,19 6,07 6,10 6,13 4.301 2.689.764.800
15/7/2020 6,30 6,13 -1,61% 6,09 6,32 6,18 6,13 6,14 5.553 4.544.822.200
14/7/2020 6,27 6,23 -0,80% 6,06 6,31 6,19 6,23 6,24 5.337 3.438.746.400
13/7/2020 6,47 6,28 -2,18% 6,28 6,58 6,43 6,28 6,29 7.109 4.175.719.500
10/7/2020 6,32 6,42 +1,90% 6,20 6,46 6,35 6,42 6,43 6.761 3.618.447.300
9/7/2020 6,46 6,30 -1,56% 6,28 6,48 6,34 6,30 6,32 4.046 3.219.565.800
8/7/2020 6,60 6,40 -1,08% 6,38 6,64 6,50 6,40 6,41 8.359 5.626.892.600
7/7/2020 6,25 6,47 +2,86% 6,13 6,50 6,36 6,46 6,47 1.239 7.339.589.100
6/7/2020 6,56 6,29 -0,94% 6,27 6,72 6,45 6,29 6,30 4.297 9.572.381.100
3/7/2020 6,65 6,35 -5,37% 6,23 6,82 6,42 6,34 6,35 1.449 17.113.549.400
2/7/2020 6,86 6,71 0,00% 6,71 7,21 6,99 6,71 6,74 5.404 11.477.529.300
1/7/2020 6,06 6,71 +11,83% 5,96 6,76 6,42 6,71 6,72 4.235 11.616.745.400
30/6/2020 6,13 6,00 -3,54% 5,92 6,30 6,12 6,00 6,01 1.649 8.517.619.800
29/6/2020 5,70 6,22 +11,07% 5,38 6,26 5,78 6,22 6,23 1.054 8.547.686.600
26/6/2020 5,75 5,60 -3,28% 5,52 5,88 5,66 5,60 5,61 3.418 2.348.091.600
25/6/2020 5,67 5,79 +2,48% 5,51 5,97 5,73 5,79 5,80 8.149 5.772.881.000
24/6/2020 5,86 5,65 -4,24% 5,58 6,33 5,90 5,65 5,67 6.298 12.492.188.600
23/6/2020 6,19 5,90 -0,84% 5,78 6,25 6,01 5,90 5,91 6.889 5.554.244.100
22/6/2020 6,16 5,95 +2,06% 5,86 6,47 6,14 5,94 5,95 7.456 12.879.895.400
19/6/2020 5,07 5,83 +17,30% 5,01 6,25 5,78 5,82 5,83 7.262 22.254.591.800
18/6/2020 5,11 4,97 -4,42% 4,97 5,30 5,12 4,97 4,98 7.580 4.437.534.600
17/6/2020 4,65 5,20 +12,80% 4,58 5,20 4,91 5,19 5,20 7.812 4.160.897.700
16/6/2020 5,00 4,61 -3,96% 4,61 5,06 4,82 4,61 4,62 5.318 2.778.727.500
15/6/2020 4,63 4,80 -0,83% 4,41 4,82 4,60 4,80 4,81 6.692 3.384.803.000
12/6/2020 5,01 4,84 -8,51% 4,82 5,17 4,94 4,84 4,85 7.519 3.461.056.800
10/6/2020 5,43 5,29 -0,38% 5,06 5,70 5,38 5,29 5,30 8.885 4.712.724.700
9/6/2020 5,31 5,31 -2,75% 5,21 5,57 5,39 5,30 5,31 5.626 2.785.953.100
8/6/2020 5,24 5,46 +5,81% 5,18 5,49 5,35 5,46 5,48 7.306 4.412.848.900
5/6/2020 5,34 5,16 +0,39% 5,11 5,50 5,24 5,16 5,18 7.405 4.107.114.000
4/6/2020 4,95 5,14 +3,84% 4,92 5,59 5,25 5,14 5,15 2.604 7.301.667.900
3/6/2020 4,51 4,95 +12,50% 4,50 5,00 4,74 4,95 4,96 9.536 5.722.188.700
2/6/2020 4,23 4,40 +4,51% 4,23 4,48 4,37 4,40 4,41 8.840 5.134.715.000
1/6/2020 4,17 4,21 -0,24% 4,13 4,26 4,19 4,20 4,21 2.460 1.224.010.700
29/5/2020 4,10 4,22 +2,43% 3,91 4,25 4,13 4,20 4,22 3.721 1.393.154.700
28/5/2020 4,14 4,12 -1,44% 4,10 4,29 4,20 4,11 4,12 4.574 1.769.582.400
27/5/2020 4,02 4,18 +5,03% 3,97 4,20 4,10 4,18 4,19 4.048 1.580.869.100
26/5/2020 4,15 3,98 -2,21% 3,96 4,23 4,07 3,98 3,99 4.416 1.629.824.000
25/5/2020 4,00 4,07 +4,36% 3,97 4,15 4,05 4,07 4,08 3.247 1.532.024.300
22/5/2020 3,93 3,90 -1,27% 3,80 3,95 3,88 3,88 3,90 2.273 735.126.800
21/5/2020 3,92 3,95 +0,51% 3,88 4,06 3,95 3,95 3,96 3.808 1.315.411.100
20/5/2020 3,82 3,93 +4,80% 3,77 3,99 3,87 3,93 3,94 3.261 1.267.818.500
19/5/2020 3,88 3,75 -1,32% 3,73 3,89 3,79 3,75 3,78 2.637 951.788.100
18/5/2020 3,80 3,80 +2,15% 3,66 4,02 3,80 3,80 3,82 4.371 1.845.833.200
15/5/2020 3,45 3,72 +4,49% 3,45 3,83 3,70 3,72 3,74 4.978 1.720.312.000
14/5/2020 3,63 3,56 -4,81% 3,43 3,72 3,59 3,56 3,57 4.753 1.492.452.000
13/5/2020 3,33 3,74 +12,99% 3,16 3,76 3,38 3,70 3,74 5.202 1.798.690.800
12/5/2020 3,47 3,31 -3,22% 3,31 3,56 3,44 3,30 3,32 2.901 950.432.600
11/5/2020 3,55 3,42 -3,66% 3,42 3,59 3,49 3,41 3,42 2.549 833.443.200
8/5/2020 3,60 3,55 +0,57% 3,47 3,65 3,55 3,55 3,56 2.870 974.557.500
7/5/2020 3,78 3,53 -4,85% 3,53 3,81 3,65 3,53 3,55 3.897 1.292.109.500
6/5/2020 3,80 3,71 -1,33% 3,60 3,85 3,69 3,71 3,73 3.492 1.023.656.800
5/5/2020 3,85 3,76 +1,35% 3,70 3,88 3,78 3,75 3,76 2.447 916.318.000
4/5/2020 3,80 3,71 -4,87% 3,66 3,94 3,76 3,71 3,74 4.962 1.145.474.300
30/4/2020 4,00 3,90 -4,88% 3,90 4,12 3,98 3,90 3,95 4.529 1.150.050.900
29/4/2020 3,99 4,10 +5,40% 3,95 4,28 4,11 4,10 4,11 5.416 2.192.257.200
28/4/2020 3,86 3,89 +4,01% 3,77 3,95 3,87 3,89 3,90 3.625 992.701.600
27/4/2020 3,68 3,74 +5,35% 3,61 3,80 3,71 3,71 3,74 3.487 1.007.915.700
24/4/2020 3,97 3,55 -12,13% 3,49 3,98 3,69 3,55 3,56 6.850 2.000.896.000
23/4/2020 4,35 4,04 -4,94% 3,92 4,46 4,11 4,03 4,04 7.250 2.600.764.100
22/4/2020 3,85 4,25 +10,97% 3,82 4,25 4,02 4,24 4,25 6.247 1.906.842.600
20/4/2020 3,78 3,83 -0,78% 3,73 3,94 3,86 3,83 3,86 4.355 763.245.800
17/4/2020 3,93 3,86 +0,78% 3,84 3,97 3,88 3,86 3,87 3.830 927.047.600
16/4/2020 4,00 3,83 -2,79% 3,75 4,07 3,88 3,79 3,83 4.493 1.125.957.200
15/4/2020 3,74 3,94 +3,41% 3,61 3,99 3,86 3,92 3,94 6.162 1.451.725.800
14/4/2020 4,00 3,81 -2,06% 3,80 4,12 3,93 3,80 3,81 7.431 1.967.187.800
13/4/2020 3,67 3,89 +5,14% 3,58 3,89 3,73 3,85 3,89 4.237 1.027.172.900
9/4/2020 3,55 3,70 +5,71% 3,54 3,82 3,67 3,67 3,70 5.237 1.478.310.700
8/4/2020 3,28 3,50 +7,03% 3,22 3,50 3,38 3,46 3,50 4.952 1.194.826.200
7/4/2020 3,51 3,27 -1,80% 3,20 3,57 3,38 3,26 3,27 7.743 1.673.355.100
6/4/2020 3,60 3,33 -0,30% 3,23 3,60 3,40 3,33 3,34 4.649 1.364.575.800
3/4/2020 3,49 3,34 -3,19% 3,17 3,52 3,30 3,28 3,34 4.689 884.046.500
2/4/2020 3,83 3,45 -7,51% 3,41 3,90 3,59 3,45 3,49 5.952 1.651.333.900
1/4/2020 3,64 3,73 -1,84% 3,49 3,94 3,74 3,72 3,77 5.155 1.501.442.200
31/3/2020 4,29 3,80 -10,59% 3,80 4,36 4,05 3,80 3,83 5.608 1.559.412.200
30/3/2020 4,35 4,25 0,00% 4,18 4,76 4,40 4,25 4,29 6.557 2.245.523.100
27/3/2020 4,10 4,25 +12,14% 3,99 4,50 4,28 4,25 4,26 6.720 2.792.712.800
26/3/2020 3,40 3,79 +8,91% 3,40 4,06 3,79 3,75 3,79 7.616 2.293.091.500
25/3/2020 3,20 3,48 +8,07% 3,12 3,65 3,39 3,47 3,48 7.405 1.811.867.400
24/3/2020 3,10 3,22 +15,00% 2,95 3,30 3,15 3,21 3,22 3.711 1.261.016.800
23/3/2020 3,00 2,80 -4,76% 2,67 3,07 2,81 2,80 2,81 3.337 931.730.400
20/3/2020 3,21 2,94 -2,00% 2,91 3,50 3,22 2,94 2,99 7.116 1.932.642.600
19/3/2020 2,72 3,00 +4,17% 2,46 3,09 2,78 2,99 3,00 5.593 1.763.329.900
18/3/2020 3,31 2,88 -21,53% 2,76 3,44 3,05 2,88 2,89 634 1.768.992.500
17/3/2020 3,85 3,67 -2,65% 3,60 3,92 3,72 3,67 3,70 8.502 2.688.971.200
16/3/2020 3,80 3,77 -14,32% 3,70 4,20 3,92 3,76 3,77 5.767 1.997.120.200
13/3/2020 4,91 4,40 +3,04% 4,05 4,99 4,33 4,38 4,40 1.112 5.020.978.600
12/3/2020 4,50 4,27 -18,20% 4,00 4,61 4,31 4,27 4,28 6.851 2.251.030.800
11/3/2020 5,05 5,22 -1,14% 4,77 5,65 5,23 5,21 5,22 1.928 5.025.569.500
10/3/2020 5,65 5,28 +9,77% 5,00 5,69 5,24 5,27 5,28 9.931 3.471.984.500
9/3/2020 5,25 4,81 -20,63% 4,81 5,57 5,20 4,81 4,85 7.356 3.248.137.000
6/3/2020 6,35 6,06 -9,28% 5,97 6,40 6,15 6,06 6,16 9.575 4.805.811.500
5/3/2020 7,34 6,68 -9,49% 6,61 7,36 7,10 6,67 6,68 6.263 3.463.310.600
4/3/2020 7,71 7,38 -0,27% 7,34 7,80 7,53 7,37 7,38 5.670 2.619.592.400
3/3/2020 7,22 7,40 +5,56% 7,22 7,87 7,56 7,40 7,44 1.439 7.149.044.000
2/3/2020 6,95 7,01 +1,89% 6,95 7,27 7,09 7,01 7,02 5.335 3.038.979.300
28/2/2020 7,07 6,88 -4,04% 6,77 7,16 6,93 6,88 6,89 7.106 3.376.121.600
27/2/2020 7,09 7,17 -1,38% 7,05 7,48 7,24 7,17 7,21 6.564 3.253.153.900
26/2/2020 7,70 7,27 -12,52% 7,26 7,85 7,57 7,27 7,31 5.040 3.129.851.000
21/2/2020 8,40 8,31 -2,46% 8,26 8,55 8,39 8,31 8,32 3.497 2.282.487.700
20/2/2020 8,55 8,52 +0,59% 8,33 8,60 8,45 8,52 8,56 6.060 2.550.759.000
19/2/2020 8,65 8,47 -2,08% 8,47 8,77 8,62 8,47 8,48 3.503 2.566.642.900
18/2/2020 8,45 8,65 +2,37% 8,33 8,66 8,47 8,64 8,65 3.978 2.365.869.200
17/2/2020 8,90 8,45 -3,76% 8,35 8,95 8,59 8,45 8,46 5.802 3.739.657.200
14/2/2020 9,17 8,78 -3,73% 8,72 9,23 8,92 8,78 8,82 3.969 2.718.569.000
13/2/2020 8,55 9,12 +2,82% 8,49 9,27 9,00 9,11 9,12 6.837 5.365.572.500
12/2/2020 8,72 8,87 +3,26% 8,66 9,05 8,84 8,87 8,88 5.911 3.940.645.300
11/2/2020 8,40 8,59 +4,25% 8,39 8,65 8,54 8,59 8,60 4.030 2.492.954.400
10/2/2020 8,78 8,24 -6,15% 8,19 8,95 8,52 8,24 8,26 6.512 4.035.338.300
7/2/2020 8,96 8,78 -2,98% 8,75 9,16 8,90 8,78 8,83 4.836 2.888.281.900
6/2/2020 9,27 9,05 -1,20% 8,93 9,46 9,20 9,04 9,05 7.997 6.564.412.300
5/2/2020 9,42 9,16 -0,33% 8,97 9,52 9,24 9,13 9,16 9.520 7.923.972.400
4/2/2020 8,63 9,19 +9,80% 8,50 9,27 8,97 9,18 9,19 4.226 11.839.843.600
3/2/2020 8,21 8,37 +2,83% 8,14 8,71 8,42 8,37 8,38 8.987 6.473.388.500
31/1/2020 8,22 8,14 -3,21% 8,14 8,43 8,22 8,14 8,16 6.619 3.203.883.500
30/1/2020 8,71 8,41 -6,03% 8,08 8,75 8,32 8,41 8,42 9.191 7.816.533.600
29/1/2020 9,14 8,95 0,00% 8,85 9,26 9,03 8,91 8,95 6.246 5.139.902.700
28/1/2020 9,02 8,95 +1,59% 8,71 9,28 8,95 8,95 8,96 902 8.744.989.000
27/1/2020 9,70 8,81 -11,55% 8,74 9,70 9,29 8,81 8,82 415 8.308.402.900
24/1/2020 9,47 9,96 +5,06% 9,47 10,28 9,95 9,96 9,97 4.416 15.301.867.400
23/1/2020 9,55 9,48 -1,76% 9,37 9,64 9,45 9,48 9,49 4.057 2.856.375.700
22/1/2020 9,70 9,65 +1,05% 9,60 9,79 9,68 9,65 9,66 4.321 3.676.451.300
21/1/2020 9,70 9,55 -2,45% 9,50 9,94 9,67 9,55 9,56 6.248 4.603.969.800
20/1/2020 9,41 9,79 +4,04% 9,34 9,94 9,68 9,79 9,83 5.451 6.076.802.000
17/1/2020 9,65 9,41 -1,77% 9,35 9,68 9,47 9,41 9,43 3.875 2.931.983.400
16/1/2020 9,68 9,58 +0,95% 9,33 9,76 9,51 9,58 9,59 6.665 4.565.059.800
15/1/2020 9,70 9,49 -2,37% 9,49 9,93 9,73 9,49 9,50 7.764 6.433.921.600
14/1/2020 9,40 9,72 +3,08% 9,38 9,94 9,76 9,71 9,72 760 8.589.047.600
13/1/2020 9,25 9,43 +2,95% 9,25 9,59 9,41 9,41 9,43 9.264 6.674.239.900
10/1/2020 9,18 9,16 +0,99% 9,03 9,32 9,16 9,14 9,16 5.130 6.763.884.800
9/1/2020 9,18 9,07 -0,22% 9,03 9,51 9,22 9,07 9,08 3.343 7.725.895.700
8/1/2020 9,55 9,09 -4,82% 8,93 9,57 9,20 9,09 9,10 2.299 9.196.949.500
7/1/2020 10,00 9,55 -3,54% 9,42 10,16 9,71 9,55 9,57 1.618 7.494.802.200
6/1/2020 10,15 9,90 -2,46% 9,85 10,55 10,10 9,89 9,90 3.886 8.784.766.300
3/1/2020 9,53 10,15 +4,53% 9,35 10,37 9,96 10,15 10,20 8.426 14.781.151.900
2/1/2020 8,86 9,71 +12,00% 8,82 9,85 9,32 9,70 9,71 578 10.096.776.200
30/12/2019 8,80 8,67 +1,05% 8,65 9,17 8,87 8,67 8,69 9.418 7.655.561.500
27/12/2019 8,80 8,58 +1,78% 8,47 8,92 8,67 8,57 8,58 9.314 6.025.100.500
26/12/2019 8,12 8,43 +4,72% 8,12 8,75 8,49 8,43 8,44 1.045 7.228.743.000
23/12/2019 7,50 8,05 +7,19% 7,50 8,06 7,91 8,04 8,05 5.906 4.266.102.700
20/12/2019 7,43 7,51 +1,35% 7,21 7,79 7,49 7,51 7,55 5.255 3.254.471.600
19/12/2019 7,70 7,41 -3,77% 7,41 7,81 7,57 7,41 7,48 4.467 2.625.945.100
18/12/2019 7,50 7,70 +1,99% 7,34 7,97 7,72 7,66 7,70 1.268 6.465.634.900
17/12/2019 8,22 7,55 -4,43% 7,40 8,29 7,93 7,54 7,55 4.355 8.455.928.300
16/12/2019 7,96 7,90 +1,15% 7,79 8,40 8,11 7,90 7,91 3.584 9.671.833.400
13/12/2019 7,14 7,81 +10,00% 7,08 7,90 7,61 7,81 7,82 2.245 9.056.197.700
12/12/2019 6,48 7,10 +10,76% 6,43 7,10 6,77 7,10 7,11 6.310 3.869.476.100
11/12/2019 6,62 6,41 -2,58% 6,41 6,70 6,51 6,41 6,42 3.482 1.833.032.500
10/12/2019 6,30 6,58 +4,28% 6,24 6,60 6,48 6,57 6,58 4.710 2.320.684.000
9/12/2019 6,22 6,31 +2,27% 6,18 6,54 6,38 6,31 6,32 4.855 2.717.988.800
6/12/2019 5,95 6,17 +4,22% 5,95 6,28 6,13 6,17 6,20 3.297 2.199.687.600
5/12/2019 6,04 5,92 -1,50% 5,90 6,06 5,97 5,92 5,93 2.572 1.346.595.200
4/12/2019 6,05 6,01 -0,99% 6,00 6,18 6,06 6,01 6,02 2.801 1.394.512.200
3/12/2019 6,24 6,07 -2,10% 5,80 6,27 6,05 6,06 6,10 5.503 2.750.243.200
2/12/2019 6,30 6,20 -2,05% 6,20 6,31 6,24 6,20 6,23 2.703 1.244.559.800
29/11/2019 6,50 6,33 -2,31% 6,28 6,54 6,37 6,30 6,33 2.326 1.251.687.200
28/11/2019 6,31 6,48 +2,69% 6,26 6,55 6,42 6,47 6,48 3.239 1.937.351.100
27/11/2019 6,27 6,31 +0,96% 6,21 6,47 6,33 6,31 6,32 3.313 1.607.808.000
26/11/2019 6,40 6,25 -2,19% 6,17 6,42 6,27 6,25 6,27 2.899 1.516.434.300
25/11/2019 6,21 6,39 +3,06% 6,13 6,45 6,29 6,36 6,39 3.670 2.032.286.000
22/11/2019 6,39 6,20 -2,21% 6,20 6,47 6,28 6,20 6,21 3.260 2.078.028.900
21/11/2019 6,60 6,34 -3,50% 6,31 6,70 6,43 6,34 6,37 3.535 1.665.271.800
19/11/2019 6,50 6,57 +2,18% 6,35 6,64 6,50 6,57 6,59 2.816 1.168.604.900
18/11/2019 6,81 6,43 -5,16% 6,43 6,89 6,64 6,42 6,43 2.935 1.276.350.700
14/11/2019 6,64 6,78 +2,88% 6,57 6,81 6,70 6,77 6,78 3.520 2.091.585.400
13/11/2019 6,58 6,59 -0,60% 6,40 6,64 6,52 6,58 6,59 3.837 2.065.467.900
12/11/2019 6,46 6,63 +2,95% 6,24 6,63 6,47 6,61 6,63 6.603 3.751.085.500
11/11/2019 6,03 6,44 +7,15% 6,00 6,44 6,29 6,43 6,44 5.310 2.670.236.400
8/11/2019 6,00 6,01 +1,01% 5,93 6,29 6,10 6,01 6,03 6.854 3.488.679.800
7/11/2019 5,83 5,95 +2,06% 5,79 6,03 5,90 5,95 5,99 3.935 1.909.722.300
6/11/2019 5,78 5,83 +1,75% 5,69 5,85 5,77 5,80 5,83 3.718 855.992.900
5/11/2019 5,60 5,73 +1,96% 5,60 5,83 5,71 5,70 5,73 4.228 1.379.109.000
4/11/2019 5,60 5,62 +1,26% 5,48 5,71 5,59 5,60 5,62 2.733 1.092.146.700
1/11/2019 5,50 5,55 +2,02% 5,45 5,57 5,51 5,54 5,55 2.124 718.439.300
31/10/2019 5,58 5,44 -3,03% 5,44 5,72 5,55 5,44 5,47 3.148 1.106.865.200
30/10/2019 5,74 5,61 -2,09% 5,57 5,77 5,67 5,61 5,62 2.424 928.469.500
29/10/2019 5,78 5,73 -0,35% 5,65 5,81 5,72 5,70 5,73 1.973 589.763.500
28/10/2019 5,83 5,75 -0,52% 5,74 5,88 5,79 5,74 5,75 2.204 632.407.400
25/10/2019 5,80 5,78 +0,17% 5,73 5,85 5,78 5,77 5,78 1.629 530.212.800
24/10/2019 5,95 5,77 -2,37% 5,77 6,01 5,87 5,77 5,79 2.337 774.425.200
23/10/2019 6,19 5,91 -3,90% 5,91 6,25 6,05 5,91 5,94 3.896 1.499.150.700
22/10/2019 5,78 6,15 +7,89% 5,73 6,15 5,96 6,13 6,15 6.833 2.716.541.100
21/10/2019 5,92 5,70 -2,73% 5,67 5,92 5,73 5,70 5,73 2.651 1.496.728.900
18/10/2019 5,91 5,86 -0,85% 5,80 5,97 5,88 5,86 5,89 1.246 484.262.400
17/10/2019 5,70 5,91 +3,87% 5,66 5,91 5,80 5,90 5,91 2.081 879.136.200
16/10/2019 5,76 5,69 -1,04% 5,67 5,80 5,72 5,68 5,69 1.595 509.241.000
15/10/2019 5,95 5,75 -2,87% 5,75 5,99 5,83 5,75 5,76 2.213 920.088.200
14/10/2019 5,75 5,92 +3,14% 5,70 5,92 5,83 5,86 5,92 1.082 619.544.300
11/10/2019 5,75 5,74 +1,06% 5,65 5,79 5,73 5,71 5,74 1.903 613.449.500
10/10/2019 5,65 5,68 0,00% 5,63 5,76 5,67 5,68 5,69 1.656 423.600.600
9/10/2019 5,61 5,68 +1,97% 5,59 5,72 5,63 5,65 5,68 1.779 463.567.300
8/10/2019 5,65 5,57 -1,42% 5,55 5,72 5,61 5,56 5,57 1.520 418.965.000
7/10/2019 5,66 5,65 -0,18% 5,61 5,81 5,70 5,64 5,65 1.930 547.116.500
4/10/2019 5,60 5,66 +1,25% 5,60 5,70 5,66 5,65 5,67 1.511 358.629.300
3/10/2019 5,51 5,59 +2,38% 5,38 5,75 5,57 5,59 5,62 3.001 1.100.225.600
2/10/2019 5,72 5,46 -5,54% 5,39 5,75 5,53 5,46 5,47 3.580 1.591.372.200
1/10/2019 5,97 5,78 -2,69% 5,73 5,99 5,86 5,78 5,79 2.188 795.202.300
30/9/2019 5,99 5,94 -0,83% 5,88 6,08 5,97 5,93 5,94 1.586 694.785.200
27/9/2019 6,00 5,99 -0,50% 5,94 6,10 6,00 5,99 6,00 3.035 521.808.200
26/9/2019 6,09 6,02 -0,17% 5,98 6,15 6,05 6,02 6,05 2.146 638.100.500
25/9/2019 5,90 6,03 +1,69% 5,80 6,05 5,93 5,98 6,03 2.433 856.164.500
24/9/2019 6,23 5,93 -5,12% 5,91 6,30 6,09 5,93 5,95 4.007 1.934.289.400
23/9/2019 6,45 6,25 -3,85% 6,25 6,48 6,32 6,25 6,26 3.299 1.777.376.500
20/9/2019 6,39 6,50 +1,56% 6,21 6,50 6,34 6,44 6,50 2.390 1.019.072.700
19/9/2019 6,58 6,40 -1,84% 6,40 6,73 6,53 6,40 6,44 6.037 2.839.569.800
18/9/2019 6,13 6,52 +6,71% 6,02 6,57 6,30 6,52 6,53 6.810 3.216.778.400
17/9/2019 5,93 6,11 +3,56% 5,86 6,18 6,06 6,09 6,11 4.453 2.160.469.500
16/9/2019 5,89 5,90 +1,20% 5,68 6,03 5,90 5,88 5,90 2.638 1.196.418.600
13/9/2019 5,98 5,83 -1,85% 5,80 6,03 5,90 5,83 5,84 2.236 1.095.261.300
12/9/2019 5,90 5,94 +2,41% 5,84 6,00 5,92 5,94 5,95 2.392 1.474.623.000
11/9/2019 6,02 5,80 -2,36% 5,80 6,20 5,98 5,80 5,84 6.098 3.519.887.600
10/9/2019 5,70 5,94 +4,76% 5,66 6,04 5,90 5,94 5,95 3.909 1.714.285.600
9/9/2019 5,67 5,67 +0,89% 5,62 5,77 5,69 5,67 5,68 1.628 474.869.700
6/9/2019 5,75 5,62 -2,09% 5,62 5,78 5,69 5,62 5,63 1.393 344.908.300
5/9/2019 5,80 5,74 -1,03% 5,73 5,90 5,79 5,73 5,74 1.931 806.717.400
4/9/2019 5,83 5,80 +0,87% 5,71 5,89 5,79 5,76 5,80 1.900 780.715.400
3/9/2019 5,74 5,75 +0,52% 5,64 5,86 5,75 5,75 5,76 2.623 987.563.600
2/9/2019 5,60 5,72 +2,33% 5,55 6,09 5,85 5,71 5,72 5.271 2.405.998.800
30/8/2019 5,52 5,59 +2,19% 5,41 5,63 5,53 5,46 5,59 1.828 614.341.000
29/8/2019 5,40 5,47 +3,01% 5,32 5,64 5,49 5,47 5,48 1.895 555.127.100
28/8/2019 5,10 5,31 +3,51% 5,06 5,38 5,26 5,31 5,33 1.783 461.342.100
27/8/2019 5,14 5,13 +0,59% 4,93 5,20 5,06 5,12 5,13 2.681 773.548.700
26/8/2019 5,35 5,10 -3,95% 5,01 5,39 5,11 5,06 5,10 2.180 685.769.600
23/8/2019 5,45 5,31 -4,67% 5,22 5,53 5,33 5,31 5,32 1.793 485.585.300
22/8/2019 5,66 5,57 -1,07% 5,45 5,76 5,64 5,51 5,57 1.545 618.759.900
21/8/2019 5,76 5,63 -1,23% 5,61 5,86 5,68 5,63 5,64 2.667 887.142.400
20/8/2019 5,61 5,70 +0,53% 5,31 5,70 5,48 5,48 5,70 3.337 749.958.900
19/8/2019 5,90 5,67 -1,05% 5,58 5,90 5,74 5,65 5,67 2.218 614.557.400
16/8/2019 5,60 5,73 +5,14% 5,51 5,90 5,69 5,73 5,74 3.173 1.032.262.400
15/8/2019 5,88 5,45 -6,03% 5,44 5,95 5,63 5,45 5,47 3.399 860.042.200
14/8/2019 6,05 5,80 -4,45% 5,78 6,19 5,96 5,80 5,82 3.738 993.776.600
13/8/2019 6,21 6,07 -2,10% 6,07 6,29 6,14 6,07 6,09 3.842 880.357.000
12/8/2019 6,35 6,20 -2,36% 6,16 6,36 6,23 6,20 6,23 1.920 564.774.800
9/8/2019 6,54 6,35 -2,91% 6,27 6,65 6,44 6,35 6,36 1.807 544.462.900
8/8/2019 6,36 6,54 +3,97% 6,31 6,70 6,52 6,54 6,59 2.689 1.155.946.600
7/8/2019 6,43 6,29 -2,63% 6,18 6,43 6,30 6,29 6,30 1.862 881.637.700
6/8/2019 6,17 6,46 +6,08% 6,02 6,48 6,28 6,40 6,46 2.597 772.272.500
5/8/2019 6,36 6,09 -4,55% 6,06 6,36 6,16 6,08 6,10 1.718 631.588.300
2/8/2019 6,46 6,38 -0,93% 6,29 6,56 6,40 6,38 6,39 1.792 483.682.500
1/8/2019 6,56 6,44 -0,16% 6,44 6,73 6,55 6,43 6,44 2.214 738.980.400
31/7/2019 6,60 6,45 -1,38% 6,38 6,65 6,48 6,43 6,45 1.760 572.101.500
30/7/2019 6,72 6,54 -1,95% 6,53 6,78 6,63 6,53 6,54 1.716 706.358.500
29/7/2019 6,89 6,67 -3,19% 6,67 6,95 6,75 6,67 6,68 1.791 736.566.100
26/7/2019 6,72 6,89 +3,14% 6,61 7,15 6,92 6,89 6,90 2.411 1.148.607.800
25/7/2019 6,79 6,68 -1,18% 6,45 6,88 6,64 6,68 6,70 2.329 956.251.500
24/7/2019 6,68 6,76 +1,05% 6,67 6,82 6,72 6,75 6,76 1.102 301.038.400
23/7/2019 6,70 6,69 +0,15% 6,69 6,94 6,80 6,69 6,70 1.597 657.911.900
22/7/2019 6,93 6,68 -4,43% 6,57 7,08 6,78 6,67 6,68 2.193 1.009.299.300
19/7/2019 7,08 6,99 -1,27% 6,88 7,08 6,98 6,99 7,00 969 434.580.800
18/7/2019 7,22 7,08 -0,70% 7,05 7,23 7,13 7,07 7,08 1.495 848.976.000
17/7/2019 7,14 7,13 +0,56% 7,02 7,30 7,16 7,13 7,14 2.883 1.266.957.900
16/7/2019 6,92 7,09 +3,81% 6,82 7,14 6,99 7,07 7,09 2.385 1.064.428.600
15/7/2019 6,78 6,83 +1,64% 6,74 7,10 6,86 6,79 6,83 2.729 1.682.149.800
12/7/2019 7,05 6,72 -3,59% 6,65 7,14 6,85 6,72 6,73 2.892 1.415.107.600
11/7/2019 7,14 6,97 -1,55% 6,88 7,25 6,98 6,97 6,98 2.159 941.640.500
10/7/2019 6,97 7,08 +4,12% 6,83 7,48 7,17 7,08 7,11 7.190 4.219.205.200
8/7/2019 6,27 6,80 +9,68% 6,21 6,87 6,64 6,79 6,80 5.192 3.138.526.000
5/7/2019 6,29 6,20 -0,96% 6,17 6,37 6,25 6,20 6,23 1.570 748.257.000
4/7/2019 6,32 6,26 +1,29% 6,23 6,50 6,34 6,26 6,30 1.550 1.020.285.900
3/7/2019 6,15 6,18 +0,16% 6,06 6,42 6,23 6,18 6,20 2.719 1.222.673.700
2/7/2019 6,31 6,17 -2,06% 6,08 6,45 6,23 6,17 6,18 1.726 935.711.400
1/7/2019 6,39 6,30 +0,96% 6,25 6,52 6,37 6,29 6,30 2.634 1.268.206.700
28/6/2019 6,00 6,24 +5,58% 5,91 6,45 6,22 6,22 6,24 4.624 2.315.200.900
27/6/2019 6,11 5,91 -3,11% 5,83 6,23 6,01 5,91 5,92 4.363 2.088.827.100
26/6/2019 6,52 6,10 -4,84% 6,05 6,74 6,44 6,10 6,12 7.027 3.652.445.700
25/6/2019 6,85 6,41 -2,88% 6,34 7,15 6,71 6,41 6,43 5.670 8.370.172.700
24/6/2019 5,49 6,60 +21,55% 5,44 6,63 6,16 6,59 6,60 2.359 5.432.452.800
21/6/2019 5,45 5,43 +0,18% 5,38 5,52 5,43 5,43 5,44 1.525 442.255.600
19/6/2019 5,43 5,42 +0,18% 5,35 5,54 5,44 5,41 5,42 1.253 465.048.600
18/6/2019 5,55 5,41 -1,64% 5,36 5,60 5,46 5,41 5,42 2.189 951.057.400
17/6/2019 5,41 5,50 +3,00% 5,36 5,68 5,50 5,47 5,50 3.998 1.929.687.300
14/6/2019 5,30 5,34 +0,95% 5,22 5,53 5,36 5,34 5,35 2.247 876.511.500
13/6/2019 5,26 5,29 +0,95% 5,19 5,43 5,29 5,29 5,30 2.061 893.674.400
12/6/2019 5,29 5,24 -0,76% 5,19 5,45 5,29 5,23 5,24 1.869 748.669.600
11/6/2019 5,30 5,28 +0,19% 5,17 5,38 5,28 5,28 5,30 1.825 666.985.900
10/6/2019 5,40 5,27 -2,59% 5,25 5,68 5,40 5,27 5,29 2.892 1.105.138.800
7/6/2019 5,20 5,41 +5,05% 5,03 5,43 5,26 5,41 5,42 3.614 1.207.397.100
6/6/2019 5,21 5,15 -0,96% 5,06 5,25 5,15 5,14 5,15 1.862 509.269.700
5/6/2019 5,25 5,20 -0,95% 5,06 5,56 5,24 5,19 5,20 4.217 1.528.732.800
4/6/2019 4,78 5,25 +10,06% 4,72 5,73 5,10 5,21 5,25 2.898 1.197.932.000
3/6/2019 4,87 4,77 -2,05% 4,65 4,93 4,80 4,77 4,78 1.342 418.289.700
31/5/2019 4,97 4,87 -2,01% 4,84 4,98 4,89 4,86 4,87 1.066 289.161.800
30/5/2019 4,94 4,97 +0,61% 4,93 5,03 4,97 4,95 4,97 878 222.351.300
29/5/2019 5,01 4,94 -1,20% 4,91 5,08 4,98 4,94 4,95 1.122 283.269.600
28/5/2019 4,95 5,00 +0,60% 4,95 5,10 5,01 4,98 5,00 1.013 223.446.400
27/5/2019 4,90 4,97 +2,26% 4,88 5,06 4,97 4,93 4,94 1.213 395.434.200
24/5/2019 5,03 4,86 -3,19% 4,81 5,09 4,91 4,86 4,88 1.655 448.666.100
23/5/2019 5,28 5,02 -5,28% 4,98 5,35 5,14 5,02 5,06 2.700 964.474.200
22/5/2019 5,16 5,30 +2,91% 5,14 5,55 5,34 5,28 5,30 3.534 1.466.411.700
21/5/2019 5,18 5,15 +0,39% 5,13 5,22 5,16 5,15 5,16 1.013 485.420.900
20/5/2019 5,10 5,13 +0,59% 5,10 5,18 5,13 5,13 5,14 719 223.269.000
17/5/2019 5,20 5,10 -0,97% 5,06 5,20 5,11 5,10 5,11 1.032 402.698.700
16/5/2019 5,15 5,15 0,00% 5,08 5,20 5,13 5,15 5,16 2.334 565.513.800
15/5/2019 5,41 5,15 -4,81% 5,15 5,45 5,24 5,15 5,16 1.982 527.501.600
14/5/2019 5,43 5,41 -0,73% 5,40 5,52 5,44 5,41 5,42 839 267.878.800
13/5/2019 5,51 5,45 -1,80% 5,42 5,55 5,48 5,44 5,45 787 257.648.700
10/5/2019 5,52 5,55 +0,36% 5,52 5,60 5,55 5,54 5,55 711 245.363.600
9/5/2019 5,59 5,53 -1,07% 5,49 5,66 5,56 5,53 5,54 1.292 456.702.900
8/5/2019 5,55 5,59 +0,90% 5,53 5,64 5,58 5,56 5,59 1.038 401.586.700
7/5/2019 5,58 5,54 +0,18% 5,51 5,62 5,54 5,54 5,55 1.457 534.297.900
6/5/2019 5,51 5,53 -2,12% 5,49 5,74 5,60 5,53 5,54 1.783 774.104.200
3/5/2019 5,61 5,65 +0,89% 5,45 5,78 5,60 5,65 5,68 4.353 1.909.676.300
2/5/2019 5,80 5,60 -3,11% 5,56 5,80 5,65 5,60 5,61 2.465 926.265.800
30/4/2019 6,17 5,78 -5,56% 5,76 6,20 5,93 5,77 5,78 5.509 2.198.971.200
29/4/2019 5,90 6,12 +4,08% 5,68 6,12 5,90 6,12 6,13 6.173 1.846.335.800
26/4/2019 6,09 5,88 -2,81% 5,87 6,10 5,93 5,87 5,88 2.456 846.788.300
25/4/2019 6,20 6,05 -3,35% 6,03 6,27 6,11 6,05 6,06 2.676 845.156.000
24/4/2019 6,40 6,26 -8,48% 6,11 6,53 6,25 6,24 6,26 3.149 1.083.798.700
23/4/2019 6,72 6,84 +2,86% 6,68 6,89 6,80 6,81 6,85 2.846 1.194.856.700
22/4/2019 6,49 6,65 +2,47% 6,27 6,72 6,48 6,61 6,65 3.670 1.491.915.400
18/4/2019 6,80 6,49 -6,75% 6,46 6,88 6,62 6,49 6,50 4.669 1.780.121.600
17/4/2019 7,31 6,96 -6,45% 6,96 7,35 7,10 6,96 6,97 2.923 1.472.121.400
16/4/2019 7,25 7,44 -0,40% 6,95 7,80 7,32 7,40 7,44 6.213 3.393.341.100
15/4/2019 7,90 7,47 -4,48% 7,47 7,93 7,63 7,47 7,50 2.401 734.864.500
12/4/2019 7,78 7,82 -0,89% 7,78 8,35 8,06 7,82 7,84 4.126 1.915.157.800
11/4/2019 7,73 7,89 +3,14% 7,57 7,95 7,75 7,88 7,89 1.791 667.895.000
10/4/2019 7,67 7,65 +0,66% 7,56 7,83 7,66 7,64 7,65 2.330 2.626.207.600
9/4/2019 8,05 7,60 -4,76% 7,60 8,05 7,71 7,60 7,64 2.982 1.441.284.900
8/4/2019 7,55 7,98 +6,26% 7,34 8,28 7,92 7,98 8,00 8.666 4.689.034.200
5/4/2019 7,78 7,51 -3,22% 7,51 7,84 7,59 7,51 7,53 2.335 1.263.706.700
4/4/2019 8,06 7,76 -3,60% 7,74 8,10 7,84 7,76 7,77 3.587 1.685.819.100
3/4/2019 8,40 8,05 -4,05% 8,04 8,50 8,17 8,05 8,06 3.350 1.265.674.300
2/4/2019 8,21 8,39 +2,32% 8,01 8,56 8,23 8,39 8,40 3.187 1.747.947.700
1/4/2019 8,60 8,20 -3,98% 8,20 8,74 8,30 8,20 8,21 2.644 1.253.765.300
29/3/2019 8,90 8,54 -4,69% 8,50 8,92 8,70 8,54 8,55 3.876 2.340.878.900
28/3/2019 8,96 8,96 0,00% 8,93 9,10 9,00 8,95 8,96 2.974 1.142.233.900
27/3/2019 9,21 8,96 -3,03% 8,92 9,26 9,00 8,96 8,98 1.983 1.192.556.800
26/3/2019 9,25 9,24 +0,87% 9,07 9,33 9,21 9,16 9,24 1.891 1.005.986.400
25/3/2019 9,35 9,16 -1,72% 9,16 9,55 9,31 9,16 9,17 1.858 922.419.500
22/3/2019 9,40 9,32 -2,20% 9,15 9,42 9,26 9,26 9,32 2.451 1.211.315.900
21/3/2019 9,83 9,53 -2,36% 9,36 9,87 9,56 9,52 9,53 2.709 1.276.951.500
20/3/2019 9,75 9,76 +0,41% 9,67 10,25 9,92 9,76 9,77 4.779 2.587.635.400
19/3/2019 10,20 9,72 -3,09% 9,65 10,32 9,95 9,72 9,74 6.506 3.979.104.400
18/3/2019 9,15 10,03 +11,44% 9,15 10,05 9,68 10,03 10,04 9.021 5.460.208.900
15/3/2019 8,98 9,00 +0,45% 8,90 9,08 8,98 9,00 9,01 2.617 1.161.702.300
14/3/2019 9,25 8,96 -2,61% 8,95 9,29 9,06 8,96 8,97 2.962 1.287.274.000
13/3/2019 9,23 9,20 -0,76% 9,20 9,41 9,29 9,19 9,20 2.994 1.168.025.500
12/3/2019 9,22 9,27 +0,54% 9,14 9,32 9,23 9,26 9,27 2.695 862.486.900
11/3/2019 9,56 9,22 -3,66% 9,05 9,65 9,33 9,21 9,22 4.071 1.985.027.900
8/3/2019 9,65 9,57 -1,34% 9,55 9,73 9,63 9,57 9,58 1.946 1.076.330.900
7/3/2019 9,80 9,70 -1,02% 9,66 9,87 9,72 9,70 9,75 1.781 796.599.600
6/3/2019 9,80 9,80 +0,20% 9,52 9,84 9,65 9,80 9,81 2.687 1.163.395.000
1/3/2019 9,90 9,78 -0,41% 9,78 10,05 9,91 9,77 9,78 3.365 1.627.604.400
28/2/2019 9,80 9,82 +0,72% 9,58 10,00 9,79 9,82 9,83 3.303 1.945.473.900
27/2/2019 10,12 9,75 -2,50% 9,66 10,14 9,87 9,74 9,75 3.884 2.204.378.900
26/2/2019 10,24 10,00 -1,67% 9,84 10,55 10,20 9,99 10,00 491 5.359.978.200
25/2/2019 9,86 10,17 +5,28% 9,75 10,32 10,07 10,16 10,17 8.074 4.654.984.700
22/2/2019 9,15 9,66 +6,74% 9,07 9,86 9,43 9,66 9,69 6.729 3.620.742.800
21/2/2019 8,97 9,05 +1,23% 8,79 9,34 9,08 9,02 9,05 6.777 3.468.217.500
20/2/2019 9,31 8,94 -3,97% 8,92 9,32 9,04 8,94 8,95 4.887 2.648.315.100
19/2/2019 9,65 9,31 -3,52% 9,26 9,76 9,44 9,31 9,33 5.602 2.943.376.500
18/2/2019 9,90 9,65 +0,42% 9,52 9,95 9,70 9,64 9,65 6.647 3.372.822.900
15/2/2019 9,70 9,61 +2,23% 9,55 10,09 9,81 9,61 9,64 1.834 6.762.558.400
14/2/2019 10,67 9,40 -12,80% 9,13 10,67 9,66 9,35 9,40 9.407 7.607.980.700
13/2/2019 11,65 10,78 -6,83% 10,78 11,65 11,09 10,78 10,80 6.368 3.046.757.800
12/2/2019 12,22 11,57 -5,32% 11,46 12,38 11,71 11,56 11,57 6.171 2.764.470.700
11/2/2019 12,01 12,22 -1,37% 11,05 13,21 11,88 12,22 12,29 9.016 4.935.483.800
8/2/2019 12,82 12,39 -3,80% 12,39 12,82 12,51 12,39 12,45 2.543 1.636.485.200
7/2/2019 13,04 12,88 -1,00% 12,50 13,10 12,81 12,88 12,90 3.413 1.979.079.500
6/2/2019 13,85 13,01 -6,54% 13,01 13,85 13,20 13,01 13,10 4.429 2.576.500.500
5/2/2019 14,20 13,92 -0,93% 13,80 14,24 14,05 13,92 13,98 1.965 1.798.553.900
4/2/2019 14,58 14,05 -3,04% 13,93 14,58 14,20 14,05 14,10 4.258 2.357.896.600
1/2/2019 14,37 14,49 +2,77% 14,22 14,64 14,43 14,48 14,49 5.061 4.090.438.200
31/1/2019 13,72 14,10 +2,40% 13,21 14,21 13,50 14,10 14,15 5.535 5.267.798.000
30/1/2019 14,60 13,77 -5,88% 13,70 14,60 13,93 13,75 13,77 2.823 2.155.920.900
29/1/2019 15,33 14,63 -3,24% 14,55 15,33 14,84 14,63 14,64 3.594 2.248.916.300
28/1/2019 15,60 15,12 -3,14% 15,03 15,61 15,37 15,12 15,23 1.296 1.185.178.500
24/1/2019 16,00 15,61 -2,62% 15,61 16,18 15,86 15,61 15,77 3.728 2.551.867.500
23/1/2019 15,27 16,03 +4,36% 15,10 16,13 15,71 16,03 16,09 4.364 4.195.521.800
22/1/2019 15,70 15,36 -1,29% 15,22 15,70 15,45 15,25 15,36 1.116 1.441.330.600
21/1/2019 16,05 15,56 -2,93% 15,51 16,18 15,88 15,56 15,63 1.286 1.808.714.900
18/1/2019 15,80 16,03 +2,10% 14,91 16,05 15,59 16,01 16,03 3.175 2.445.115.300
17/1/2019 16,18 15,70 -2,12% 15,60 16,19 15,97 15,70 15,74 1.146 1.450.528.300
16/1/2019 16,22 16,04 -1,05% 15,94 16,32 16,19 15,98 16,04 1.635 1.453.933.200
15/1/2019 16,40 16,21 -0,49% 15,88 16,47 16,25 16,20 16,21 3.108 2.014.547.200
14/1/2019 16,40 16,29 -0,67% 16,16 16,60 16,30 16,26 16,29 2.016 1.593.589.900
11/1/2019 16,17 16,40 +1,42% 16,15 16,49 16,29 16,37 16,40 1.829 1.663.936.100
10/1/2019 16,35 16,17 -1,16% 16,02 16,38 16,22 16,16 16,17 1.909 747.272.700
9/1/2019 16,58 16,36 -1,27% 16,36 16,80 16,62 16,36 16,41 2.410 3.301.329.100
8/1/2019 16,79 16,57 -0,78% 16,44 16,80 16,71 16,47 16,57 1.429 1.501.621.800
7/1/2019 16,71 16,70 -0,95% 16,46 16,88 16,73 16,70 16,79 2.288 2.092.398.700
4/1/2019 16,99 16,86 -0,47% 16,39 17,00 16,77 16,79 16,86 2.341 1.238.361.000
3/1/2019 16,89 16,94 -0,06% 16,67 17,01 16,90 16,94 17,00 3.456 1.810.273.700
2/1/2019 16,88 16,95 +0,30% 16,50 16,95 16,82 16,81 16,95 2.263 1.995.794.200
28/12/2018 16,64 16,90 +2,24% 16,31 16,97 16,76 16,90 16,94 3.841 4.185.127.800
27/12/2018 16,60 16,53 -0,42% 16,41 16,85 16,64 16,53 16,60 2.655 2.645.787.100
26/12/2018 16,67 16,60 -0,42% 16,29 16,75 16,56 16,54 16,60 1.903 1.713.912.400
21/12/2018 16,30 16,67 +2,77% 15,65 16,67 16,17 16,36 16,67 5.310 4.228.165.700
20/12/2018 16,26 16,22 +0,75% 15,80 16,45 16,24 16,22 16,30 2.935 2.547.555.000
19/12/2018 15,18 16,10 +4,55% 15,18 16,40 16,05 16,10 16,11 2.189 4.000.600.000
18/12/2018 15,76 15,40 -2,72% 15,40 15,98 15,78 15,40 15,50 1.743 1.750.433.900
17/12/2018 16,00 15,83 -1,68% 15,83 16,16 15,98 15,83 15,85 1.944 1.758.340.300
14/12/2018 16,03 16,10 -0,62% 15,95 16,22 16,17 16,09 16,10 1.658 1.704.967.200
13/12/2018 16,34 16,20 -1,16% 15,98 16,49 16,27 16,16 16,20 3.097 2.674.926.700
12/12/2018 16,32 16,39 +0,37% 15,66 16,45 16,19 16,15 16,39 6.667 4.275.145.500
11/12/2018 16,04 16,33 +2,19% 15,53 16,33 16,10 16,30 16,33 3.121 2.652.587.300
10/12/2018 15,86 15,98 -0,31% 15,50 16,15 15,96 15,87 15,98 2.645 1.939.361.700
7/12/2018 16,09 16,03 -0,74% 15,63 16,15 15,99 16,03 16,10 3.617 2.661.893.800
6/12/2018 16,22 16,15 -0,74% 14,85 16,35 15,68 15,50 16,15 8.859 5.426.533.100
5/12/2018 15,94 16,27 +1,88% 15,85 16,40 16,14 16,27 16,36 1.734 2.070.369.200
4/12/2018 15,74 15,97 +0,76% 15,74 16,00 15,92 15,86 15,97 1.816 1.746.919.500
3/12/2018 15,81 15,85 +0,63% 15,56 15,90 15,80 15,74 15,85 2.434 2.024.887.500
30/11/2018 15,20 15,75 +3,69% 14,93 15,75 15,40 15,41 15,75 2.373 3.424.713.600
29/11/2018 14,78 15,19 +2,29% 14,63 15,19 14,95 15,12 15,19 3.297 2.455.049.000
28/11/2018 14,60 14,85 +1,64% 14,23 14,94 14,76 14,84 14,85 3.673 2.864.806.800
27/11/2018 14,44 14,61 +1,11% 14,10 14,74 14,53 14,61 14,65 3.034 1.786.429.500
26/11/2018 14,19 14,45 +1,76% 14,04 14,45 14,31 14,45 14,46 2.877 1.727.185.800
23/11/2018 14,05 14,20 +1,72% 13,65 14,20 13,94 14,10 14,20 2.065 1.521.861.400
22/11/2018 13,68 13,96 +2,05% 13,47 14,00 13,79 13,96 13,97 1.400 1.407.591.000
21/11/2018 13,42 13,68 +1,18% 13,30 13,86 13,65 13,68 13,70 1.764 1.603.900.300
19/11/2018 13,40 13,52 +0,52% 13,21 13,76 13,55 13,52 13,61 3.011 1.603.684.900
16/11/2018 13,12 13,45 +1,13% 13,06 13,56 13,42 13,45 13,54 3.764 2.159.796.600
14/11/2018 12,67 13,30 +3,42% 12,55 13,30 12,94 13,04 13,30 3.632 2.663.506.400
13/11/2018 12,55 12,86 +2,88% 12,18 12,86 12,49 12,60 12,86 2.335 1.612.648.200
12/11/2018 12,26 12,50 +1,46% 12,01 12,56 12,33 12,45 12,50 2.056 1.508.772.900
9/11/2018 11,17 12,32 +10,69% 11,16 12,32 12,04 12,28 12,32 4.946 2.794.378.800
8/11/2018 11,45 11,13 -3,55% 11,06 11,54 11,15 11,13 11,17 1.416 1.205.183.600
7/11/2018 11,71 11,54 -1,54% 11,31 11,91 11,72 11,38 11,54 1.562 1.863.821.800
6/11/2018 12,30 11,72 -5,86% 11,72 12,49 12,16 11,72 11,77 3.002 2.434.846.600
5/11/2018 11,90 12,45 +5,51% 11,80 12,59 12,07 12,45 12,53 1.625 1.780.146.800
1/11/2018 11,80 11,80 0,00% 11,61 12,15 11,86 11,79 11,80 1.456 1.476.466.900
31/10/2018 12,11 11,80 -1,17% 11,70 12,15 11,95 11,79 11,89 1.506 1.525.149.100
30/10/2018 11,65 11,94 +2,75% 11,48 12,23 11,82 11,94 12,07 2.288 1.981.439.400
29/10/2018 12,30 11,62 -3,73% 11,53 12,32 11,80 11,62 11,69 2.251 1.796.626.300
26/10/2018 12,37 12,07 -2,11% 12,02 12,55 12,29 12,07 12,12 3.001 2.218.669.700
25/10/2018 12,70 12,33 -2,76% 12,13 12,85 12,31 12,33 12,35 2.715 1.083.833.500
24/10/2018 12,60 12,68 -0,16% 12,26 12,94 12,72 12,66 12,68 4.217 3.017.384.900
23/10/2018 12,99 12,70 -3,05% 12,60 12,99 12,70 12,67 12,70 4.073 2.203.393.800
22/10/2018 13,47 13,10 -2,60% 12,67 13,70 13,31 13,10 13,12 4.957 2.416.331.400
19/10/2018 13,21 13,45 +1,05% 13,12 13,45 13,35 13,39 13,45 2.337 1.691.565.700
18/10/2018 13,35 13,31 +0,23% 13,11 13,46 13,34 13,31 13,32 2.572 1.881.120.600
17/10/2018 13,10 13,28 +1,14% 12,92 13,35 13,17 13,28 13,32 2.382 1.499.925.600
16/10/2018 12,85 13,13 +3,47% 12,76 13,35 13,02 12,98 13,13 5.429 5.237.968.800
15/10/2018 12,65 12,69 +0,79% 12,20 12,78 12,64 12,50 12,69 2.236 3.074.973.700
11/10/2018 12,05 12,59 +4,22% 11,76 12,59 12,06 12,54 12,59 3.576 1.543.819.800
10/10/2018 12,09 12,08 -1,31% 12,06 12,25 12,16 12,08 12,17 1.568 533.297.500
9/10/2018 12,09 12,24 +1,24% 11,97 12,36 12,24 12,24 12,29 2.405 1.740.278.100
8/10/2018 11,60 12,09 +5,13% 11,59 12,16 11,95 12,08 12,09 2.447 667.673.700
5/10/2018 11,60 11,50 +0,35% 11,06 11,60 11,39 11,37 11,50 4.266 1.065.184.100
4/10/2018 11,90 11,46 -3,70% 11,39 11,91 11,52 11,42 11,46 994 471.514.100
3/10/2018 11,75 11,90 +1,28% 11,75 12,11 11,98 11,89 11,93 2.097 3.055.001.800
2/10/2018 11,53 11,75 +2,62% 11,37 11,89 11,63 11,66 11,75 1.976 2.883.007.000
1/10/2018 11,20 11,45 +2,32% 10,93 11,46 11,33 11,37 11,45 3.229 1.790.186.000
28/9/2018 11,21 11,19 -0,18% 11,13 11,22 11,19 11,18 11,20 2.130 1.725.583.800
27/9/2018 11,26 11,21 +0,18% 11,10 11,28 11,25 11,21 11,22 878 1.384.507.700
26/9/2018 11,15 11,19 -0,18% 11,06 11,24 11,19 11,18 11,20 637 1.508.718.800
25/9/2018 10,90 11,21 +2,47% 10,90 11,30 11,10 11,21 11,24 964 1.615.513.000
24/9/2018 10,97 10,94 -1,00% 10,65 11,06 10,91 10,94 10,95 1.109 1.173.557.100
21/9/2018 11,11 11,05 0,00% 10,95 11,21 11,02 11,01 11,05 742 270.262.500
20/9/2018 11,13 11,05 -0,54% 10,92 11,24 11,04 11,00 11,05 311 139.351.800
19/9/2018 11,26 11,11 -1,33% 10,96 11,32 11,23 11,11 11,15 967 1.908.004.700
18/9/2018 11,18 11,26 +0,72% 11,15 11,30 11,27 11,26 11,30 906 2.364.741.400
17/9/2018 11,28 11,18 -0,18% 11,07 11,30 11,26 11,15 11,18 423 1.581.447.100
14/9/2018 11,20 11,20 0,00% 11,16 11,35 11,28 11,16 11,20 890 1.088.139.000
13/9/2018 11,30 11,20 +0,09% 11,15 11,30 11,25 11,16 11,20 1.188 1.210.644.100
12/9/2018 11,27 11,19 +0,45% 11,00 11,27 11,23 11,18 11,19 772 1.133.877.100
11/9/2018 11,13 11,14 -0,54% 10,96 11,20 11,18 11,13 11,14 446 1.444.537.900
10/9/2018 11,21 11,20 -0,62% 10,92 11,33 11,22 11,17 11,25 1.881 1.597.596.200
6/9/2018 11,25 11,27 +0,18% 11,20 11,30 11,28 11,24 11,27 474 361.475.000
5/9/2018 11,22 11,25 +0,27% 11,07 11,25 11,22 11,25 11,26 655 419.361.300
4/9/2018 11,13 11,22 -0,36% 11,13 11,33 11,23 11,19 11,22 1.938 782.266.000
3/9/2018 11,18 11,26 -0,27% 11,12 11,35 11,29 11,22 11,26 1.083 665.709.800
31/8/2018 11,44 11,29 -1,57% 11,23 11,56 11,37 11,29 11,30 1.810 1.420.158.500
30/8/2018 11,17 11,47 +3,05% 11,10 11,62 11,50 11,46 11,47 2.660 1.665.768.900
29/8/2018 11,57 11,13 -2,37% 10,99 11,59 11,13 11,13 11,15 4.781 1.545.462.500
28/8/2018 11,61 11,40 -1,81% 10,94 11,73 11,29 11,39 11,40 3.498 1.885.326.400
27/8/2018 11,97 11,61 -2,85% 11,46 12,05 11,62 11,61 11,65 2.091 1.168.904.900
24/8/2018 12,16 11,95 -1,08% 11,67 12,89 12,31 11,95 12,02 2.602 3.125.602.100
23/8/2018 12,17 12,08 -0,98% 12,07 12,20 12,16 12,08 12,10 858 1.327.124.000
22/8/2018 12,20 12,20 0,00% 12,02 12,21 12,19 12,15 12,20 1.155 1.406.999.500
21/8/2018 12,23 12,20 0,00% 12,09 12,26 12,22 12,15 12,20 4.971 2.205.884.100
20/8/2018 12,15 12,20 +0,16% 12,13 12,27 12,20 12,19 12,21 1.402 1.288.806.200
17/8/2018 12,10 12,18 -0,16% 12,01 12,19 12,10 12,09 12,18 1.361 656.679.700
16/8/2018 12,12 12,20 +0,49% 12,06 12,33 12,18 12,14 12,20 954 255.988.900
15/8/2018 12,24 12,14 -1,06% 12,05 12,42 12,27 12,13 12,14 1.793 986.787.800
14/8/2018 12,19 12,27 +0,57% 12,09 12,35 12,30 12,27 12,29 1.238 1.384.425.100
13/8/2018 12,10 12,20 0,00% 12,02 12,31 12,19 12,16 12,20 1.389 675.574.600
10/8/2018 12,02 12,20 +0,83% 12,01 12,47 12,21 12,20 12,21 1.476 1.886.848.600
9/8/2018 12,12 12,10 -0,66% 12,05 12,21 12,09 12,05 12,10 382 134.017.200
8/8/2018 12,20 12,18 -0,81% 12,07 12,30 12,13 12,10 12,18 1.451 302.416.200
7/8/2018 12,36 12,28 -0,65% 12,17 12,39 12,24 12,19 12,28 1.476 566.775.900
6/8/2018 12,35 12,36 +0,49% 12,26 12,48 12,36 12,35 12,36 840 938.940.600
3/8/2018 12,32 12,30 +0,57% 12,20 12,32 12,28 12,26 12,30 1.148 1.920.924.200
2/8/2018 12,29 12,23 0,00% 12,10 12,29 12,21 12,21 12,23 856 468.469.000
1/8/2018 12,34 12,23 0,00% 12,05 12,34 12,21 12,23 12,25 1.399 740.711.100
31/7/2018 12,30 12,23 -0,57% 12,16 12,40 12,31 12,23 12,25 1.379 1.600.442.200
30/7/2018 12,04 12,30 +1,65% 12,04 12,38 12,30 12,29 12,30 1.517 2.023.007.200
27/7/2018 12,14 12,10 -0,17% 12,04 12,16 12,13 12,05 12,10 1.071 1.088.292.400
26/7/2018 12,04 12,12 -0,25% 11,95 12,17 12,12 12,07 12,14 1.609 1.521.534.000
25/7/2018 12,15 12,15 -0,08% 11,92 12,28 12,13 12,14 12,20 1.961 1.933.942.000
24/7/2018 12,50 12,16 -1,94% 11,91 12,64 12,32 12,16 12,19 1.623 1.844.993.400
23/7/2018 11,54 12,40 +9,25% 11,40 12,40 11,92 12,31 12,40 1.401 2.260.445.400
20/7/2018 11,31 11,35 +0,98% 11,25 11,72 11,49 11,35 11,42 2.122 1.562.415.800
19/7/2018 10,31 11,24 +8,29% 10,25 11,28 10,88 11,21 11,24 2.363 2.170.246.500
18/7/2018 10,39 10,38 +0,39% 10,18 10,44 10,38 10,38 10,39 1.068 1.074.087.800
17/7/2018 10,40 10,34 +0,58% 10,29 10,57 10,39 10,32 10,34 622 375.904.000
16/7/2018 10,43 10,28 -1,44% 10,28 10,49 10,33 10,28 10,41 520 306.673.500
13/7/2018 10,25 10,43 +1,76% 10,25 10,55 10,43 10,37 10,44 856 692.762.400
12/7/2018 10,35 10,25 +0,49% 10,12 10,40 10,29 10,25 10,30 1.154 653.558.300
11/7/2018 10,33 10,20 -1,16% 10,02 10,33 10,19 10,20 10,24 1.108 634.079.100
10/7/2018 10,70 10,32 -3,28% 10,10 10,70 10,29 10,32 10,33 1.181 1.026.280.300
6/7/2018 10,65 10,67 +2,79% 10,35 10,67 10,55 10,57 10,67 1.350 284.472.100
5/7/2018 10,63 10,38 -1,42% 10,38 10,74 10,48 10,38 10,46 1.512 699.974.600
4/7/2018 9,95 10,53 +4,99% 9,95 10,56 10,36 10,49 10,53 1.326 1.202.233.500
3/7/2018 9,95 10,03 +1,31% 9,90 10,14 10,07 10,03 10,06 1.097 971.794.000
2/7/2018 10,27 9,90 -4,26% 9,90 10,27 10,01 9,90 9,92 811 412.969.100
29/6/2018 10,62 10,34 -1,05% 10,32 10,70 10,48 10,34 10,40 799 663.534.900
28/6/2018 10,96 10,45 -4,39% 10,45 11,04 10,64 10,45 10,50 512 470.301.400
27/6/2018 11,08 10,93 -1,26% 10,80 11,19 11,00 10,93 11,00 460 460.364.100
26/6/2018 11,66 11,07 -3,99% 11,07 11,66 11,21 11,07 11,10 496 860.693.400
25/6/2018 11,99 11,53 -4,71% 11,52 12,04 11,60 11,52 11,53 737 1.073.469.900
22/6/2018 12,42 12,10 -1,55% 11,81 12,42 12,28 12,04 12,10 1.245 1.070.540.300
21/6/2018 12,46 12,29 -1,36% 12,15 12,47 12,31 12,23 12,29 1.013 870.505.100
20/6/2018 12,57 12,46 0,00% 12,30 12,57 12,51 12,45 12,46 541 1.126.191.700
19/6/2018 12,36 12,46 +0,40% 12,31 12,52 12,47 12,46 12,48 810 956.611.700
18/6/2018 12,36 12,41 -0,24% 12,35 12,57 12,49 12,41 12,44 833 1.172.243.900
15/6/2018 12,40 12,44 -0,48% 12,15 12,57 12,47 12,44 12,48 864 1.196.179.400
14/6/2018 12,50 12,50 0,00% 12,35 12,64 12,58 12,44 12,50 832 1.035.446.500
13/6/2018 12,60 12,50 0,00% 11,99 12,60 12,47 12,45 12,50 1.173 1.054.688.700
12/6/2018 12,48 12,50 +0,16% 12,32 12,68 12,51 12,44 12,58 996 411.696.000
11/6/2018 12,58 12,48 0,00% 12,35 13,09 12,84 12,46 12,48 1.815 2.109.037.300
8/6/2018 12,40 12,48 -0,32% 12,28 12,75 12,51 12,48 12,50 1.048 1.331.278.300
7/6/2018 12,46 12,52 -1,26% 11,41 12,64 12,27 12,51 12,52 2.185 1.622.850.200
6/6/2018 12,60 12,68 -0,08% 12,40 12,82 12,66 12,67 12,68 1.951 2.420.718.200
5/6/2018 12,80 12,69 -0,86% 12,48 13,02 12,86 12,54 12,69 1.578 1.906.792.100
4/6/2018 12,50 12,80 +2,40% 12,50 12,80 12,76 12,75 12,80 997 1.608.422.400
1/6/2018 12,30 12,50 +1,63% 11,90 12,57 12,38 12,49 12,53 1.064 999.945.200
30/5/2018 12,51 12,30 -3,15% 12,20 12,68 12,38 12,29 12,37 1.495 760.736.700
29/5/2018 12,88 12,70 -1,40% 12,57 13,36 12,98 12,69 12,75 1.947 2.596.752.800
28/5/2018 13,11 12,88 -2,13% 11,63 13,11 12,30 12,44 12,88 1.690 2.007.224.200
25/5/2018 13,46 13,16 -1,94% 13,13 13,61 13,23 13,16 13,20 1.051 2.514.888.900
24/5/2018 13,09 13,42 +0,22% 12,97 13,43 13,28 13,32 13,42 1.072 1.774.455.400
23/5/2018 13,50 13,39 -0,74% 13,15 13,70 13,40 13,32 13,39 1.214 2.216.350.300
22/5/2018 12,98 13,49 +4,65% 12,87 13,64 13,26 13,36 13,49 1.995 2.422.677.300
21/5/2018 12,78 12,89 +1,50% 12,66 13,21 12,90 12,77 12,89 1.468 2.113.420.000
18/5/2018 12,55 12,70 +0,71% 12,44 12,88 12,68 12,67 12,70 1.234 1.710.694.100
17/5/2018 12,60 12,61 +0,08% 12,32 12,71 12,59 12,60 12,61 1.472 1.782.013.600
16/5/2018 12,47 12,60 +1,61% 12,41 12,79 12,63 12,60 12,64 1.251 1.886.361.100
15/5/2018 12,02 12,40 +1,22% 11,96 12,58 12,25 12,40 12,42 1.001 1.370.590.400
14/5/2018 12,30 12,25 +0,82% 11,98 12,30 12,17 12,25 12,26 556 758.864.600
11/5/2018 12,13 12,15 -0,33% 12,01 12,37 12,17 12,15 12,17 1.319 917.672.200
10/5/2018 12,10 12,19 +1,84% 11,95 12,30 12,17 12,06 12,19 1.675 902.308.200
9/5/2018 11,55 11,97 +3,64% 11,49 12,12 11,95 11,95 11,97 2.535 973.402.200
8/5/2018 11,65 11,55 +0,26% 11,38 11,65 11,50 11,52 11,55 1.084 655.456.600
7/5/2018 11,70 11,52 -1,54% 11,52 11,83 11,58 11,51 11,52 774 684.833.700
4/5/2018 11,84 11,70 -0,76% 11,70 11,84 11,72 11,70 11,72 1.122 619.857.600
3/5/2018 11,85 11,79 0,00% 11,70 11,85 11,78 11,79 11,80 892 628.356.000
2/5/2018 11,70 11,79 +0,08% 11,65 11,95 11,77 11,70 11,79 993 716.275.000
30/4/2018 12,01 11,78 -1,83% 11,77 12,03 11,85 11,78 11,80 2.005 813.004.900
27/4/2018 12,00 12,00 +0,08% 11,89 12,15 12,00 11,97 12,00 898 715.911.200
26/4/2018 11,98 11,99 +0,84% 11,77 12,09 11,96 11,92 11,99 1.446 805.840.500
25/4/2018 11,80 11,89 +0,59% 11,62 11,99 11,80 11,76 11,89 1.852 897.971.000
24/4/2018 12,50 11,82 -5,21% 11,75 12,73 12,01 11,82 11,85 3.409 2.705.439.400
23/4/2018 11,47 12,47 +9,77% 11,46 12,47 12,02 12,40 12,47 4.648 2.706.917.600
20/4/2018 11,11 11,36 +2,34% 10,90 11,46 11,19 11,33 11,36 1.822 820.795.800
19/4/2018 11,17 11,10 +0,45% 10,87 11,25 11,08 11,00 11,10 2.507 1.073.253.300
18/4/2018 11,50 11,05 -3,41% 11,05 11,75 11,23 11,05 11,06 3.904 2.166.265.300
17/4/2018 11,39 11,44 -1,12% 11,13 11,83 11,49 11,44 11,50 4.641 2.356.114.100
16/4/2018 12,56 11,57 -7,14% 11,57 12,60 11,95 11,56 11,57 2.831 1.604.780.400
13/4/2018 12,97 12,46 -2,96% 12,30 12,99 12,55 12,46 12,50 2.847 2.085.026.300
12/4/2018 12,48 12,84 +5,16% 12,39 13,10 12,86 12,84 12,85 5.627 3.988.284.200
11/4/2018 11,67 12,21 +3,47% 11,66 12,40 12,08 0,00 0,00 3.371 2.086.073.300
10/4/2018 11,44 11,80 +3,51% 11,44 11,87 11,68 11,70 11,80 3.373 1.603.204.900
9/4/2018 11,42 11,40 -0,18% 11,32 11,84 11,55 11,39 11,40 3.944 1.550.501.900
6/4/2018 10,90 11,42 +5,06% 10,80 11,42 11,15 11,39 11,42 4.475 1.959.701.500
5/4/2018 10,72 10,87 +3,52% 10,60 10,97 10,79 10,77 10,87 3.401 1.198.500.500
4/4/2018 10,22 10,50 +0,10% 10,17 10,64 10,42 10,48 10,50 2.479 948.627.500
3/4/2018 10,14 10,49 +4,90% 9,98 10,49 10,27 10,45 10,49 2.181 1.078.361.400
2/4/2018 10,29 10,00 -1,96% 9,90 10,61 10,16 9,98 10,00 3.504 1.599.981.000
29/3/2018 9,50 10,20 +7,14% 9,50 10,30 9,97 10,20 10,22 5.997 2.247.731.000
28/3/2018 9,42 9,52 +0,53% 9,26 9,55 9,43 9,50 9,52 1.315 422.912.900
27/3/2018 9,84 9,47 -3,37% 9,47 9,88 9,57 9,46 9,49 1.750 1.183.626.800
26/3/2018 10,00 9,80 -0,81% 9,60 10,04 9,78 9,80 9,83 1.871 795.051.100
23/3/2018 9,80 9,88 -0,20% 9,66 10,05 9,82 9,87 9,88 1.687 670.550.000
22/3/2018 10,10 9,90 -1,39% 9,79 10,13 9,94 9,80 9,90 1.063 640.372.000
21/3/2018 10,03 10,04 +0,90% 9,88 10,31 10,04 9,98 10,04 2.775 1.175.508.400
20/3/2018 10,40 9,95 -3,59% 9,92 10,44 10,04 9,94 9,97 2.183 1.932.624.100
19/3/2018 10,83 10,32 -4,71% 10,18 10,93 10,52 10,30 10,32 1.773 1.074.172.800
16/3/2018 11,12 10,83 -1,72% 10,76 11,30 10,99 10,83 10,85 1.628 918.701.400
15/3/2018 11,50 11,02 -2,99% 10,96 11,92 11,43 11,01 11,02 4.995 2.371.611.100
14/3/2018 11,00 11,36 +2,81% 10,69 11,50 11,10 11,36 11,37 5.210 2.518.812.700
13/3/2018 11,66 11,05 -6,04% 11,05 11,80 11,33 11,05 11,08 3.808 2.436.358.600
12/3/2018 11,98 11,76 -1,18% 11,54 12,19 11,77 11,59 11,65 2.397 1.410.303.700
9/3/2018 12,35 11,90 -5,48% 11,73 12,85 12,00 11,89 11,90 6.493 3.906.580.100
8/3/2018 12,49 12,59 +2,03% 12,12 12,59 12,33 12,58 12,59 2.846 1.189.426.700
7/3/2018 12,40 12,34 -0,48% 12,05 12,64 12,32 12,26 12,34 4.333 2.911.681.700
6/3/2018 12,76 12,40 -2,59% 12,28 13,20 12,57 12,35 12,40 2.129 1.169.793.100
5/3/2018 13,25 12,73 -2,97% 12,55 13,25 12,83 12,73 12,80 3.672 2.612.344.700
2/3/2018 13,63 13,12 -4,02% 12,97 13,63 13,21 13,12 13,13 2.207 1.863.996.800
1/3/2018 15,41 13,67 -11,41% 13,45 15,62 14,11 13,67 13,68 4.182 4.093.456.000
28/2/2018 15,89 15,43 -1,72% 15,43 16,00 15,72 15,43 15,61 3.277 2.235.294.700
27/2/2018 15,52 15,70 +1,68% 15,33 16,05 15,79 15,70 15,75 1.588 1.558.830.100
26/2/2018 15,66 15,44 -0,39% 15,35 15,67 15,46 15,36 15,44 582 457.068.400
23/2/2018 15,70 15,50 -1,27% 15,49 15,91 15,68 15,49 15,50 1.958 1.279.676.900
22/2/2018 15,87 15,70 -0,32% 15,44 16,00 15,73 15,63 15,70 1.069 589.913.600
21/2/2018 15,82 15,75 +0,25% 15,66 16,16 15,89 15,75 15,87 1.323 1.240.246.100
20/2/2018 16,00 15,71 -2,12% 15,70 16,03 15,86 15,71 15,80 968 1.279.034.900
19/2/2018 15,66 16,05 +1,58% 15,55 16,10 15,91 16,04 16,08 1.509 627.936.100
16/2/2018 16,10 15,80 -1,80% 15,67 16,19 15,90 15,77 15,80 942 879.858.700
15/2/2018 15,50 16,09 +2,61% 15,25 16,09 15,62 16,00 16,09 2.977 1.985.022.100
14/2/2018 15,60 15,68 +1,16% 15,50 15,93 15,68 15,56 15,68 2.109 1.578.073.200
9/2/2018 16,35 15,50 -5,72% 15,28 16,35 15,65 15,49 15,50 2.695 2.049.260.600
8/2/2018 16,48 16,44 +0,55% 16,05 16,53 16,33 16,36 16,44 1.522 1.105.220.800
7/2/2018 17,06 16,35 -2,45% 16,06 17,41 16,68 16,30 16,35 3.979 3.166.698.600
6/2/2018 16,49 16,76 +0,96% 16,25 17,11 16,78 16,75 16,79 2.403 2.523.401.800
5/2/2018 17,01 16,60 -2,41% 16,55 17,01 16,72 16,59 16,60 1.779 1.385.133.700
2/2/2018 17,00 17,01 -0,53% 16,90 17,61 17,17 17,00 17,01 1.570 1.249.977.400
1/2/2018 17,20 17,10 -0,58% 16,91 17,44 17,10 17,06 17,11 1.346 966.851.200
31/1/2018 17,44 17,20 -1,49% 17,12 17,82 17,40 17,16 17,20 2.116 1.402.631.800
30/1/2018 17,84 17,46 -2,08% 17,02 17,84 17,32 17,39 17,46 2.573 1.597.742.400
29/1/2018 18,68 17,83 -4,55% 17,83 18,68 18,04 17,83 17,88 1.296 1.135.337.300
26/1/2018 18,80 18,68 -1,37% 18,51 19,21 18,79 18,68 18,70 917 939.474.800
24/1/2018 19,00 18,94 -0,32% 18,85 19,29 19,01 18,94 18,99 1.185 1.173.977.600
23/1/2018 19,49 19,00 -3,06% 18,65 19,60 19,04 18,96 19,01 1.695 2.689.269.000
22/1/2018 19,70 19,60 -3,26% 19,05 20,40 19,53 19,57 19,61 3.740 3.743.623.500
19/1/2018 20,60 20,26 -1,65% 20,07 20,70 20,31 20,20 20,26 2.625 4.443.049.600
18/1/2018 19,11 20,60 +7,85% 18,62 20,88 19,74 20,58 20,60 4.636 5.469.341.300
17/1/2018 17,23 19,10 +11,70% 17,02 19,10 17,97 19,10 19,15 4.866 4.884.210.400
16/1/2018 17,49 17,10 -0,23% 16,77 17,56 17,13 17,10 17,12 2.460 1.992.397.000
15/1/2018 16,45 17,14 +4,77% 16,45 17,15 16,92 17,13 17,14 2.753 3.288.034.300
12/1/2018 15,91 16,36 +1,74% 15,87 16,45 16,26 16,36 16,37 1.523 1.198.115.200
11/1/2018 16,09 16,08 +0,63% 15,83 16,22 15,97 15,91 16,08 1.933 2.226.713.300
10/1/2018 16,05 15,98 -0,31% 15,75 16,31 16,11 15,96 15,98 2.702 2.018.499.100
9/1/2018 17,37 16,03 -9,33% 16,00 17,40 16,34 16,03 16,05 3.004 3.173.990.900
8/1/2018 19,38 17,68 -9,05% 17,58 19,44 18,24 17,68 17,80 2.002 1.815.684.600
5/1/2018 20,20 19,44 -4,00% 19,42 20,33 20,00 19,44 19,49 1.020 1.719.443.100
4/1/2018 20,60 20,25 -1,70% 19,87 20,82 20,36 20,20 20,25 2.203 2.494.431.600
3/1/2018 20,15 20,60 +2,23% 20,06 20,67 20,19 20,60 20,65 839 1.355.491.000
2/1/2018 20,52 20,15 -1,52% 20,01 20,55 20,16 20,15 20,21 1.034 1.163.543.200
28/12/2017 19,37 20,46 +5,68% 19,10 20,46 20,14 20,28 20,47 1.558 1.836.281.300
27/12/2017 18,29 19,36 +6,37% 18,29 19,36 18,71 19,20 19,36 1.249 1.202.793.300
26/12/2017 17,84 18,20 +1,96% 17,60 18,24 18,00 18,20 18,24 1.122 746.869.900
22/12/2017 17,75 17,85 -0,17% 17,15 17,85 17,44 17,53 17,85 1.603 1.469.557.100
21/12/2017 18,21 17,88 -13,12% 17,60 18,21 17,82 17,85 17,89 1.928 1.171.482.300
20/12/2017 20,90 20,58 -1,39% 19,66 20,97 20,17 20,50 20,58 3.096 2.769.475.300
19/12/2017 20,98 20,87 -1,32% 20,87 21,18 21,10 20,87 21,00 1.346 1.868.599.500
18/12/2017 21,08 21,15 +0,09% 20,70 21,26 21,15 21,10 21,15 997 599.895.800
15/12/2017 21,29 21,13 -1,12% 21,13 21,50 21,25 21,12 21,13 3.256 2.602.464.700
14/12/2017 21,00 21,37 +0,90% 20,93 21,40 21,13 21,37 21,38 1.106 692.668.900
13/12/2017 20,99 21,18 +0,71% 20,80 21,18 21,07 21,03 21,18 1.308 1.076.965.500
12/12/2017 20,54 21,03 +2,34% 20,25 21,03 20,51 20,55 21,03 1.299 1.230.022.900
11/12/2017 20,39 20,55 +0,69% 20,30 20,55 20,50 20,41 20,55 591 602.609.700
8/12/2017 20,30 20,41 +0,79% 19,90 20,41 20,14 20,11 20,41 1.375 1.351.070.500
7/12/2017 20,08 20,25 +0,25% 19,81 20,25 20,10 20,20 20,25 1.581 783.359.400
6/12/2017 19,83 20,20 +2,02% 19,65 20,20 20,03 20,10 20,20 1.373 1.740.505.000
5/12/2017 19,59 19,80 +1,43% 19,44 19,80 19,66 19,62 19,80 2.379 1.631.463.200
4/12/2017 19,45 19,52 +0,88% 19,27 19,55 19,49 19,50 19,59 1.307 1.308.185.000
1/12/2017 19,05 19,35 +1,63% 18,85 19,44 19,14 19,35 19,36 1.611 1.615.445.200
30/11/2017 18,67 19,04 +1,12% 18,55 19,04 18,66 18,72 19,04 980 1.352.910.500
29/11/2017 18,90 18,83 -0,58% 18,50 18,90 18,71 18,69 18,83 645 2.666.256.100
28/11/2017 18,46 18,94 +1,50% 18,45 18,94 18,76 18,82 18,94 1.177 1.450.777.500
27/11/2017 18,71 18,66 -1,79% 18,57 18,99 18,66 18,66 18,67 1.679 2.268.017.800
24/11/2017 18,50 19,00 +2,70% 18,31 19,00 18,75 18,84 19,00 1.235 1.457.103.200
23/11/2017 18,30 18,50 +1,65% 17,67 18,65 18,23 18,33 18,50 1.294 1.278.273.900
22/11/2017 16,46 18,20 +9,70% 16,01 18,20 17,46 18,13 18,20 1.799 1.746.171.800
21/11/2017 16,15 16,59 +3,69% 16,11 16,59 16,35 16,57 16,59 1.368 993.003.700
17/11/2017 15,44 16,00 +4,03% 15,24 16,00 15,63 15,97 16,00 1.285 872.202.600
16/11/2017 15,20 15,38 +1,45% 15,10 15,48 15,33 15,26 15,38 649 668.058.100
14/11/2017 14,93 15,16 +1,07% 14,78 15,18 15,11 15,10 15,16 566 670.326.100
13/11/2017 14,62 15,00 +1,35% 14,62 15,00 14,89 14,97 15,00 327 267.689.300
10/11/2017 14,80 14,80 -3,58% 14,42 14,92 14,70 14,80 14,84 1.376 1.027.192.500
9/11/2017 15,19 15,35 +1,05% 14,99 15,55 15,33 15,35 15,55 1.603 824.929.200
8/11/2017 14,95 15,19 +1,81% 14,95 15,20 15,14 15,17 15,20 739 696.758.600
7/11/2017 14,76 14,92 +0,47% 14,62 14,92 14,69 14,66 14,92 733 1.022.747.900
6/11/2017 14,70 14,85 +1,02% 14,70 14,89 14,79 14,70 14,85 483 273.559.400
3/11/2017 14,94 14,70 -1,61% 14,70 15,19 14,76 14,70 14,74 887 471.569.000
1/11/2017 14,81 14,94 +0,95% 14,60 14,97 14,84 14,73 14,94 678 489.574.600
31/10/2017 14,85 14,80 -0,34% 14,63 15,00 14,81 14,80 14,86 532 232.859.800
30/10/2017 15,20 14,85 -2,30% 14,59 15,33 14,87 14,85 14,89 909 337.184.400
27/10/2017 14,91 15,20 +1,00% 14,81 15,55 15,26 15,20 15,30 951 415.779.200
26/10/2017 15,00 15,05 +0,33% 14,85 15,08 14,97 14,95 15,05 830 281.560.000
25/10/2017 15,07 15,00 +0,20% 14,56 15,08 14,81 14,81 15,00 297 178.821.900
24/10/2017 14,89 14,97 +1,56% 14,76 15,00 14,91 14,80 14,97 164 87.523.900
23/10/2017 15,15 14,74 -0,74% 14,56 15,22 14,81 14,73 14,74 472 284.692.600
20/10/2017 15,08 14,85 -0,93% 14,85 15,25 15,03 14,85 14,97 405 211.187.200
19/10/2017 14,37 14,99 +2,53% 14,30 15,08 14,73 14,94 14,99 835 396.461.600
18/10/2017 14,60 14,62 +1,04% 14,28 14,79 14,45 14,62 14,68 614 453.743.000
17/10/2017 14,39 14,47 -0,69% 13,89 14,59 14,35 14,31 14,47 929 615.324.200
16/10/2017 14,80 14,57 -1,49% 14,45 15,40 14,92 14,54 14,57 1.306 864.680.400
13/10/2017 14,50 14,79 +2,00% 14,20 14,79 14,45 14,55 14,79 1.008 575.169.600
11/10/2017 14,55 14,50 0,00% 14,21 14,55 14,37 14,39 14,50 499 480.692.900
10/10/2017 14,38 14,50 +1,05% 14,24 14,73 14,48 14,41 14,50 650 643.023.800
9/10/2017 14,60 14,35 +2,43% 14,12 14,64 14,40 14,35 14,37 1.935 1.325.499.500
6/10/2017 14,00 14,01 +0,07% 13,63 14,01 13,84 13,87 14,01 891 375.028.900
5/10/2017 13,95 14,00 +1,74% 13,76 14,43 14,12 13,92 14,00 1.108 750.131.200
4/10/2017 13,45 13,76 +1,93% 13,38 14,01 13,78 13,76 13,80 485 346.455.000
3/10/2017 13,44 13,50 +1,50% 13,01 13,59 13,42 13,42 13,50 586 321.938.600
2/10/2017 13,88 13,30 -3,06% 13,20 13,88 13,44 13,23 13,30 603 286.699.000
29/9/2017 12,78 13,72 +8,98% 12,70 13,88 13,35 13,71 13,79 1.883 749.919.700
28/9/2017 13,30 12,59 -4,77% 12,58 13,32 12,79 12,59 12,64 1.263 486.082.000
27/9/2017 13,42 13,22 -1,20% 12,85 13,80 13,31 13,22 13,27 1.998 754.124.800
26/9/2017 12,48 13,38 +8,08% 12,46 13,38 13,05 13,38 13,39 1.320 685.619.000
25/9/2017 13,33 12,38 -6,28% 12,31 13,33 12,61 12,38 12,46 1.131 634.841.600
22/9/2017 13,69 13,21 -4,14% 13,03 13,71 13,32 13,21 13,34 936 518.217.800
21/9/2017 14,19 13,78 -2,13% 13,35 14,22 13,59 13,71 13,78 1.950 641.980.700
20/9/2017 14,62 14,08 -3,56% 13,79 14,85 14,19 14,08 14,10 1.853 794.125.300
19/9/2017 14,50 14,60 +1,74% 14,01 14,95 14,37 14,50 14,60 2.146 952.485.600
18/9/2017 13,48 14,35 +8,30% 13,48 14,39 14,14 14,26 14,35 3.168 1.929.755.300
15/9/2017 12,22 13,25 +8,61% 12,22 13,28 12,85 13,25 13,26 2.353 1.202.115.300
14/9/2017 12,25 12,20 -0,81% 12,12 12,38 12,25 12,20 12,23 312 138.306.800
13/9/2017 12,20 12,30 +0,82% 12,02 12,30 12,16 12,22 12,30 258 187.720.600
12/9/2017 12,35 12,20 -1,21% 12,16 12,45 12,32 12,20 12,21 495 479.942.900
11/9/2017 12,20 12,35 +1,56% 12,20 12,48 12,36 12,34 12,35 1.170 562.621.600
8/9/2017 12,20 12,16 +1,33% 12,13 12,38 12,20 12,16 12,28 998 1.230.722.500
6/9/2017 11,74 12,00 +2,04% 11,70 12,14 11,99 11,96 12,00 969 885.395.400
5/9/2017 11,65 11,76 +1,20% 11,65 11,83 11,77 11,76 11,81 490 233.797.800
4/9/2017 11,62 11,62 +0,61% 11,55 11,79 11,63 11,57 11,62 171 165.942.000
1/9/2017 11,89 11,55 -2,53% 11,52 11,97 11,70 11,55 11,59 732 484.317.500
31/8/2017 11,88 11,85 0,00% 11,80 12,00 11,90 11,84 11,85 390 417.048.600
30/8/2017 11,90 11,85 -0,25% 11,68 12,05 11,86 11,81 11,85 509 299.817.500
29/8/2017 11,93 11,88 +1,11% 11,85 12,05 11,94 11,88 11,92 918 922.711.700
28/8/2017 11,64 11,75 +1,12% 11,64 11,80 11,74 11,74 11,75 299 383.408.700
25/8/2017 11,66 11,62 +0,43% 11,40 11,66 11,54 11,51 11,62 209 71.834.100
24/8/2017 11,60 11,57 +0,43% 11,50 11,74 11,59 11,51 11,57 329 148.451.700
23/8/2017 11,73 11,52 -1,54% 11,42 11,74 11,55 11,49 11,52 323 154.383.700
22/8/2017 11,46 11,70 +2,27% 11,42 11,75 11,63 11,64 11,70 438 217.504.200
21/8/2017 11,43 11,44 +0,97% 11,35 11,57 11,42 11,35 11,44 594 177.994.400
18/8/2017 11,34 11,33 +0,35% 11,33 11,57 11,42 11,33 11,43 259 153.131.700
17/8/2017 11,38 11,29 -0,79% 11,10 11,42 11,29 11,29 11,30 719 451.187.700
16/8/2017 11,70 11,38 -1,90% 11,38 11,70 11,47 11,38 11,40 367 226.874.800
15/8/2017 11,68 11,60 -0,26% 11,53 11,88 11,67 11,53 11,60 329 139.658.000
14/8/2017 11,64 11,63 +0,87% 11,50 11,90 11,67 11,63 11,65 447 444.453.900
11/8/2017 11,94 11,53 -7,09% 11,46 11,94 11,70 11,52 11,53 1.204 869.074.000
10/8/2017 12,51 12,41 +0,08% 12,27 12,55 12,34 12,37 12,41 249 194.531.400
9/8/2017 12,32 12,40 -0,08% 12,27 12,55 12,34 12,39 12,55 325 156.450.400
8/8/2017 12,79 12,41 -2,67% 12,32 12,88 12,57 12,41 12,50 744 436.320.000
7/8/2017 12,40 12,75 +3,49% 12,31 12,81 12,67 12,75 12,76 965 584.833.400
4/8/2017 11,81 12,32 +3,97% 11,75 12,32 12,14 12,30 12,32 779 330.203.600
3/8/2017 11,72 11,85 +1,54% 11,64 11,88 11,77 11,85 11,88 263 170.930.600
2/8/2017 11,60 11,67 +0,43% 11,60 11,85 11,71 11,67 11,75 483 233.084.100
1/8/2017 11,88 11,62 -1,94% 11,62 11,93 11,75 11,62 11,67 441 277.216.100
31/7/2017 11,75 11,85 +0,34% 11,70 11,88 11,76 11,84 11,85 259 113.322.100
28/7/2017 11,82 11,81 -0,08% 11,70 11,94 11,80 11,81 11,85 533 200.238.100
27/7/2017 11,73 11,82 +1,63% 11,68 12,00 11,82 11,82 11,86 766 332.899.500
26/7/2017 11,80 11,63 +0,17% 11,54 11,80 11,66 11,63 11,71 661 219.329.300
25/7/2017 11,66 11,61 +0,69% 11,51 11,84 11,65 11,60 11,61 813 246.225.200
24/7/2017 11,60 11,53 -0,43% 11,52 11,89 11,65 11,53 11,66 690 304.562.600
21/7/2017 11,36 11,58 +1,14% 11,33 11,66 11,53 11,58 11,59 794 292.066.200
20/7/2017 11,76 11,45 -1,46% 11,26 11,76 11,43 11,42 11,45 827 341.178.200
19/7/2017 12,00 11,62 -3,17% 11,50 12,00 11,64 11,62 11,63 1.133 545.136.700
18/7/2017 12,25 12,00 -2,04% 11,85 12,42 12,04 11,93 12,00 645 280.665.300
17/7/2017 11,98 12,25 +2,25% 11,76 12,39 12,15 12,20 12,25 834 383.566.000
14/7/2017 11,18 11,98 +8,03% 11,18 12,05 11,84 11,95 11,98 1.498 805.268.400
13/7/2017 11,09 11,09 -0,36% 11,00 11,31 11,10 11,09 11,17 672 239.600.400
12/7/2017 11,03 11,13 +2,58% 10,86 11,30 11,11 11,06 11,13 1.281 466.809.400
11/7/2017 10,50 10,85 +2,36% 10,50 11,10 10,88 10,85 10,98 913 349.317.200
10/7/2017 10,60 10,60 +0,66% 10,35 10,68 10,56 10,60 10,62 486 238.220.400
7/7/2017 10,54 10,53 +1,06% 10,25 10,66 10,43 10,53 10,54 874 268.076.600
6/7/2017 10,70 10,42 -1,33% 10,41 10,84 10,53 10,42 10,47 725 259.970.900
5/7/2017 10,50 10,56 +0,76% 10,37 10,71 10,57 10,56 10,65 503 158.135.500
4/7/2017 10,60 10,48 -1,13% 10,46 10,70 10,55 10,48 10,49 101 57.451.800
3/7/2017 10,84 10,60 -2,03% 10,60 10,95 10,76 10,60 10,72 530 143.813.100
30/6/2017 10,46 10,82 +3,44% 10,38 10,94 10,73 10,79 10,82 881 340.516.900
29/6/2017 10,66 10,46 -1,88% 10,34 10,83 10,51 10,46 10,50 647 161.470.200
28/6/2017 10,70 10,66 -0,74% 10,48 10,80 10,62 10,66 10,71 1.122 357.793.900
27/6/2017 10,93 10,74 -1,83% 10,70 11,08 10,84 10,74 10,85 365 156.452.900
26/6/2017 11,03 10,94 -1,17% 10,85 11,24 11,00 10,94 11,00 872 326.473.800
23/6/2017 10,13 11,07 +8,74% 10,13 11,07 10,70 11,00 11,07 1.916 718.760.800
22/6/2017 10,04 10,18 +2,52% 9,85 10,25 10,07 10,17 10,18 621 196.344.100
21/6/2017 10,50 9,93 -5,70% 9,90 10,63 10,09 9,93 9,95 935 410.040.200
20/6/2017 10,80 10,53 -2,41% 10,45 10,85 10,57 10,52 10,53 335 181.526.900
19/6/2017 11,25 10,79 -3,83% 10,78 11,28 10,95 10,79 10,84 493 241.176.600
16/6/2017 11,34 11,22 -0,36% 10,91 11,40 11,11 11,13 11,22 883 288.208.600
14/6/2017 11,42 11,26 -0,79% 11,03 11,42 11,19 11,21 11,26 998 360.197.500
13/6/2017 10,65 11,35 +6,67% 10,65 11,45 11,17 11,28 11,35 1.080 499.180.600
12/6/2017 10,63 10,64 +0,38% 10,40 10,80 10,62 10,64 10,70 1.126 356.685.400
9/6/2017 10,41 10,60 +1,92% 10,37 10,76 10,59 10,60 10,69 1.052 310.546.400
8/6/2017 10,46 10,40 -0,67% 10,36 10,50 10,41 10,39 10,50 600 223.068.800
7/6/2017 10,55 10,47 +0,96% 10,41 10,56 10,46 10,46 10,50 1.087 337.091.300
6/6/2017 10,80 10,37 -3,53% 10,35 10,88 10,51 10,37 10,38 1.484 474.738.400
5/6/2017 11,00 10,75 -2,09% 10,75 11,14 10,92 10,75 10,76 633 206.769.700
2/6/2017 11,26 10,98 -1,79% 10,93 11,30 11,06 10,98 11,01 919 331.976.100
1/6/2017 10,80 11,18 +4,49% 10,67 11,34 11,05 11,09 11,18 2.115 724.969.500
31/5/2017 11,32 10,70 -4,97% 10,70 11,34 10,91 10,69 10,70 1.146 480.685.800
30/5/2017 11,35 11,26 -1,31% 11,26 11,57 11,38 11,26 11,31 779 246.742.300
29/5/2017 11,32 11,41 +0,53% 11,21 11,41 11,32 11,25 11,41 347 133.064.800
26/5/2017 11,26 11,35 +0,71% 11,23 11,49 11,33 11,25 11,35 604 208.596.100
25/5/2017 11,55 11,27 -2,76% 11,27 11,78 11,50 11,27 11,32 937 564.959.700
24/5/2017 11,30 11,59 +3,11% 11,26 11,62 11,50 11,52 11,59 999 408.375.700
23/5/2017 11,25 11,24 -1,23% 11,12 11,73 11,39 11,24 11,30 1.129 1.278.129.500
22/5/2017 12,20 11,38 -6,57% 11,21 12,20 11,51 11,38 11,39 2.130 1.018.610.400
19/5/2017 12,12 12,18 +0,25% 12,09 12,44 12,22 12,18 12,22 2.278 974.598.100
18/5/2017 10,31 12,15 -11,12% 10,31 12,35 11,89 12,15 12,20 1.652 1.551.086.300
17/5/2017 13,94 13,67 -1,65% 13,55 14,00 13,89 13,67 13,69 963 1.467.313.600
16/5/2017 14,26 13,90 -1,77% 13,77 14,28 14,03 13,88 13,92 2.711 1.340.740.500
15/5/2017 13,47 14,15 +5,91% 13,33 14,15 13,76 14,12 14,15 3.485 1.964.613.500
12/5/2017 13,55 13,36 -0,30% 13,26 13,93 13,54 13,36 13,44 2.847 1.763.876.900
11/5/2017 14,05 13,40 -3,74% 13,36 14,35 13,79 13,40 13,41 2.970 2.367.053.900
10/5/2017 13,90 13,92 -5,95% 13,70 14,37 14,01 13,92 13,94 5.079 4.320.251.800
9/5/2017 15,40 14,80 -4,52% 14,80 15,74 15,13 14,80 14,88 1.916 976.384.000
8/5/2017 16,65 15,50 -7,79% 15,25 16,65 15,74 15,48 15,50 2.586 1.357.268.900
5/5/2017 17,11 16,81 -2,38% 16,81 17,25 16,95 16,81 16,84 1.558 755.103.300
4/5/2017 18,00 17,22 -4,65% 16,81 18,50 17,35 17,22 17,25 2.772 1.545.074.800
3/5/2017 18,21 18,06 -1,10% 18,06 18,54 18,22 18,06 18,18 998 458.325.900
2/5/2017 18,35 18,26 +0,38% 17,85 18,70 18,40 18,26 18,30 2.308 1.171.558.700
28/4/2017 18,78 18,19 -34,09% 17,10 18,83 17,72 18,15 18,19 3.696 3.341.767.100
27/4/2017 28,40 27,60 -1,95% 27,48 28,40 27,75 27,59 27,90 1.228 1.587.581.900
26/4/2017 28,94 28,15 -2,22% 27,87 29,00 28,34 28,15 28,30 773 610.109.400
25/4/2017 26,24 28,79 +10,86% 26,20 29,50 28,32 28,74 28,79 2.269 2.906.451.700
24/4/2017 26,39 25,97 -1,37% 25,86 26,59 26,10 25,97 26,06 369 165.765.500
20/4/2017 26,57 26,33 0,00% 26,33 26,93 26,54 26,33 26,65 412 294.951.000
19/4/2017 26,00 26,33 +1,74% 26,00 26,98 26,35 26,11 26,33 821 468.895.400
18/4/2017 26,55 25,88 -2,34% 25,64 26,55 25,98 25,67 25,88 972 535.877.600
17/4/2017 25,23 26,50 +5,16% 25,11 26,60 26,06 26,36 26,50 686 473.932.400
13/4/2017 25,03 25,20 -0,20% 25,02 25,62 25,27 25,13 25,21 893 515.659.400
12/4/2017 25,25 25,25 0,00% 25,01 25,48 25,25 25,25 25,26 872 571.106.900
11/4/2017 25,42 25,25 -0,59% 25,17 25,63 25,31 25,25 25,33 1.067 632.052.700
10/4/2017 26,21 25,40 -2,19% 24,85 26,21 25,26 25,26 25,40 1.060 770.693.100
7/4/2017 26,86 25,97 -4,17% 25,82 26,97 26,17 25,96 25,97 1.490 1.005.079.900
6/4/2017 26,93 27,10 -0,33% 26,90 27,23 27,03 27,00 27,11 809 523.192.600
5/4/2017 26,71 27,19 +1,08% 26,70 27,38 27,04 27,00 27,19 1.558 1.936.500.900
4/4/2017 27,00 26,90 -0,37% 26,80 27,16 27,01 26,89 26,93 804 1.352.458.100
3/4/2017 27,27 27,00 -0,92% 27,00 27,55 27,09 26,99 27,21 803 1.125.257.100
31/3/2017 27,24 27,25 -0,91% 27,24 27,67 27,43 27,25 27,34 2.528 1.584.840.300
30/3/2017 27,42 27,50 +0,59% 27,20 27,61 27,46 27,32 27,50 1.813 1.420.156.000
29/3/2017 27,24 27,34 -0,62% 27,24 27,85 27,51 27,34 27,49 2.862 1.089.644.200
28/3/2017 26,63 27,51 +2,31% 26,63 28,48 27,48 27,31 27,51 1.211 747.512.900
27/3/2017 26,23 26,89 +1,55% 25,75 26,89 26,56 26,77 26,89 1.862 1.424.615.900
24/3/2017 26,40 26,48 -3,81% 25,97 27,00 26,39 26,21 26,48 1.785 2.647.492.500
23/3/2017 25,07 27,53 +1249,51% 24,85 27,97 26,65 27,53 27,64 2.751 3.329.994.400
22/3/2017 2,10 2,04 -2,86% 2,02 2,12 2,07 2,04 2,05 3.742 1.847.407.000
21/3/2017 2,11 2,10 -0,47% 2,09 2,17 2,12 2,10 2,11 3.550 1.298.369.400
20/3/2017 2,23 2,11 -4,95% 2,05 2,25 2,10 2,11 2,12 5.919 2.447.486.400
17/3/2017 2,35 2,22 -13,62% 2,20 2,36 2,26 2,21 2,22 6.673 4.640.433.300
16/3/2017 2,57 2,57 -2,28% 2,54 2,62 2,58 2,57 2,58 5.641 1.819.764.400
15/3/2017 2,56 2,63 +3,14% 2,50 2,63 2,57 2,62 2,63 3.148 2.308.612.900
14/3/2017 2,52 2,55 +2,00% 2,45 2,58 2,53 2,55 2,56 3.365 2.694.021.500
13/3/2017 2,39 2,50 +5,93% 2,36 2,52 2,44 2,49 2,50 2.928 1.714.598.300
10/3/2017 2,39 2,36 -0,84% 2,36 2,42 2,39 2,36 2,38 1.178 539.255.600
9/3/2017 2,30 2,38 +2,59% 2,27 2,40 2,34 2,37 2,38 6.834 1.632.696.000
8/3/2017 2,40 2,32 -2,93% 2,28 2,40 2,32 2,32 2,33 3.232 1.117.021.100
7/3/2017 2,42 2,39 -0,83% 2,37 2,46 2,41 2,38 2,39 2.006 788.976.100
6/3/2017 2,36 2,41 +2,12% 2,33 2,44 2,39 2,40 2,41 2.441 1.214.002.200
3/3/2017 2,35 2,36 +0,85% 2,32 2,37 2,34 2,35 2,36 1.471 464.068.300
2/3/2017 2,40 2,34 -2,50% 2,31 2,42 2,36 2,33 2,34 2.880 1.274.913.900
1/3/2017 2,31 2,40 +4,80% 2,30 2,42 2,35 2,39 2,40 2.587 928.765.600
24/2/2017 2,35 2,29 -3,78% 2,25 2,41 2,33 2,29 2,31 3.340 1.668.102.900
23/2/2017 2,50 2,38 -4,03% 2,35 2,52 2,42 2,37 2,38 4.787 2.032.789.400
22/2/2017 2,54 2,48 -1,98% 2,46 2,54 2,50 2,48 2,49 2.223 1.514.773.100
21/2/2017 2,55 2,53 -0,39% 2,48 2,56 2,52 2,53 2,54 4.671 1.999.020.400
20/2/2017 2,56 2,54 +0,79% 2,51 2,57 2,53 2,54 2,55 3.435 1.264.282.300
17/2/2017 2,60 2,52 -2,70% 2,51 2,62 2,55 2,52 2,53 2.501 2.406.205.900
16/2/2017 2,59 2,59 +0,39% 2,53 2,61 2,56 2,59 2,60 4.144 1.737.835.600
15/2/2017 2,59 2,58 0,00% 2,55 2,63 2,59 2,58 2,59 4.567 2.262.898.600
14/2/2017 2,62 2,58 -1,15% 2,52 2,64 2,58 2,56 2,58 3.696 1.616.821.700
13/2/2017 2,67 2,61 -2,25% 2,61 2,71 2,65 2,60 2,61 2.140 1.309.543.000
10/2/2017 2,63 2,67 +1,91% 2,60 2,68 2,65 2,65 2,67 3.058 1.558.944.200
9/2/2017 2,66 2,62 -0,76% 2,58 2,66 2,61 2,61 2,62 2.282 1.682.959.900
8/2/2017 2,63 2,64 +1,54% 2,56 2,65 2,61 2,63 2,64 2.354 1.553.665.200
7/2/2017 2,69 2,60 -1,14% 2,55 2,69 2,61 2,59 2,60 4.608 2.809.382.700
6/2/2017 2,68 2,63 0,00% 2,63 2,75 2,69 2,63 2,65 4.877 4.213.086.600
3/2/2017 2,58 2,63 +1,15% 2,58 2,68 2,63 2,62 2,63 2.908 2.264.652.900
2/2/2017 2,57 2,60 +0,39% 2,56 2,69 2,61 2,60 2,61 3.264 2.987.256.900
1/2/2017 2,51 2,59 +5,28% 2,50 2,60 2,55 2,58 2,59 4.017 2.160.447.800
31/1/2017 2,41 2,46 +2,93% 2,40 2,50 2,46 2,46 2,47 1.884 1.139.461.700
30/1/2017 2,51 2,39 -5,16% 2,38 2,51 2,42 2,39 2,40 6.120 2.285.414.200
27/1/2017 2,51 2,52 -0,79% 2,49 2,57 2,52 2,52 2,53 5.959 1.599.104.000
26/1/2017 2,60 2,54 -0,39% 2,47 2,60 2,55 2,51 2,54 3.041 3.322.167.700
24/1/2017 2,57 2,55 +0,39% 2,52 2,62 2,56 2,54 2,55 5.732 3.888.111.200
23/1/2017 2,49 2,54 +1,60% 2,48 2,58 2,52 2,54 2,55 5.059 2.487.990.500
20/1/2017 2,47 2,50 +4,17% 2,44 2,53 2,48 2,50 2,52 3.788 3.071.867.500
19/1/2017 2,49 2,40 -2,04% 2,36 2,53 2,45 2,40 2,41 6.780 3.388.658.500
18/1/2017 2,53 2,45 -1,21% 2,45 2,66 2,54 2,45 2,46 9.526 6.558.124.000
17/1/2017 2,46 2,48 +1,64% 2,43 2,60 2,50 2,47 2,48 8.121 5.141.754.500
16/1/2017 2,38 2,44 +2,09% 2,35 2,49 2,44 2,44 2,45 5.625 2.056.382.300
13/1/2017 2,29 2,39 +4,82% 2,28 2,39 2,33 2,38 2,39 6.062 2.473.876.600
12/1/2017 2,25 2,28 +7,55% 2,19 2,30 2,25 2,28 2,29 4.734 3.215.237.600
11/1/2017 2,18 2,12 -1,85% 2,05 2,21 2,10 2,12 2,13 5.577 2.157.833.400
10/1/2017 2,21 2,16 -2,26% 2,16 2,25 2,19 2,16 2,18 1.756 1.171.177.400
9/1/2017 2,17 2,21 +2,31% 2,16 2,24 2,20 2,20 2,21 1.532 697.221.200
6/1/2017 2,22 2,16 -1,82% 2,14 2,22 2,17 2,16 2,17 2.235 943.342.900
5/1/2017 2,16 2,20 +2,80% 2,13 2,22 2,18 2,20 2,21 5.452 1.878.844.500
4/1/2017 2,08 2,14 +3,38% 2,05 2,16 2,11 2,13 2,14 6.776 2.130.424.200
3/1/2017 1,89 2,07 +10,11% 1,89 2,09 2,01 2,07 2,08 3.902 2.565.298.000
2/1/2017 1,86 1,88 +1,08% 1,84 1,88 1,86 1,87 1,88 667 482.608.700
29/12/2016 1,90 1,86 -2,11% 1,86 1,90 1,87 1,86 1,87 4.115 692.053.200
28/12/2016 1,85 1,90 +2,70% 1,84 1,90 1,87 1,89 1,90 1.052 709.956.000
27/12/2016 1,86 1,85 -0,54% 1,82 1,87 1,84 1,85 1,86 1.631 531.288.800
26/12/2016 1,84 1,86 +1,09% 1,84 1,86 1,85 1,85 1,86 724 224.003.100
23/12/2016 1,87 1,84 -1,08% 1,84 1,88 1,85 1,84 1,85 1.098 806.084.400
22/12/2016 1,89 1,86 -1,59% 1,85 1,89 1,86 1,86 1,87 1.331 759.099.000
21/12/2016 1,88 1,89 +0,53% 1,85 1,91 1,87 1,89 1,90 1.821 895.036.200
20/12/2016 1,95 1,88 -2,59% 1,87 1,95 1,89 1,87 1,88 3.384 1.305.019.800
19/12/2016 2,01 1,93 -3,98% 1,90 2,01 1,94 1,93 1,94 2.261 995.133.300
16/12/2016 2,08 2,01 -2,90% 2,01 2,08 2,03 2,01 2,02 4.214 986.923.100
15/12/2016 2,02 2,07 +1,97% 1,98 2,07 2,03 2,01 2,03 5.872 1.256.928.900
14/12/2016 2,06 2,03 +3,05% 1,96 2,08 2,02 2,01 2,03 5.614 2.216.696.100
13/12/2016 1,95 1,97 +2,60% 1,94 2,04 1,99 1,97 1,98 3.667 1.469.819.700
12/12/2016 2,00 1,92 -4,00% 1,92 2,00 1,95 1,92 1,93 2.001 642.468.500
9/12/2016 1,98 2,00 +2,04% 1,97 2,04 2,00 1,99 2,00 6.197 1.007.189.500
8/12/2016 2,05 1,96 -3,92% 1,95 2,07 1,99 1,96 1,97 3.458 1.323.661.400
7/12/2016 2,08 2,04 -0,97% 2,04 2,10 2,06 2,03 2,04 2.357 1.062.360.200
6/12/2016 1,97 2,06 +4,57% 1,96 2,07 2,02 2,05 2,06 6.761 1.424.387.500
5/12/2016 2,01 1,97 -1,99% 1,96 2,04 1,99 1,96 1,97 3.754 943.804.700
2/12/2016 1,98 2,01 +1,52% 1,93 2,02 1,98 2,00 2,01 9.863 1.927.856.600
1/12/2016 2,08 1,98 -5,26% 1,95 2,10 2,01 1,98 1,99 7.265 1.719.683.800
30/11/2016 2,06 2,09 +2,96% 2,05 2,11 2,08 2,07 2,09 4.983 1.815.075.200
29/11/2016 2,07 2,03 -1,93% 2,03 2,09 2,04 2,03 2,04 3.962 1.039.585.400
28/11/2016 2,11 2,07 -0,96% 2,05 2,12 2,07 2,06 2,07 3.397 1.400.581.300
25/11/2016 2,15 2,09 -3,69% 2,06 2,20 2,11 2,08 2,09 2.033 2.695.874.700
24/11/2016 2,09 2,17 +3,83% 2,09 2,22 2,17 2,17 2,18 6.599 2.502.165.300
23/11/2016 2,05 2,09 +1,95% 2,03 2,09 2,05 2,08 2,09 3.549 1.616.538.600
22/11/2016 2,06 2,05 +0,49% 2,02 2,09 2,04 2,04 2,05 7.363 1.508.616.300
21/11/2016 2,06 2,04 0,00% 2,01 2,09 2,04 2,04 2,05 9.855 1.734.204.600
18/11/2016 2,06 2,04 -0,49% 2,02 2,08 2,04 2,04 2,05 4.956 1.015.324.400
17/11/2016 2,13 2,05 -2,38% 2,05 2,16 2,09 2,05 2,06 302 1.605.300.700
16/11/2016 2,08 2,10 +2,94% 2,06 2,17 2,10 2,09 2,10 5.615 1.751.751.300
14/11/2016 2,07 2,04 -3,32% 1,97 2,09 2,02 2,03 2,04 4.205 3.289.780.700
11/11/2016 2,23 2,11 -5,38% 2,08 2,24 2,13 2,10 2,11 7.843 1.992.775.100
10/11/2016 2,45 2,23 -6,69% 2,22 2,45 2,31 2,23 2,24 4.485 2.318.807.700
9/11/2016 2,41 2,39 -7,36% 2,38 2,48 2,43 2,39 2,40 4.851 2.692.740.200
8/11/2016 2,61 2,58 -2,64% 2,54 2,64 2,57 2,57 2,58 3.361 1.657.153.700
7/11/2016 2,49 2,65 +9,50% 2,44 2,65 2,55 2,64 2,66 4.900 2.825.787.900
4/11/2016 2,37 2,42 +2,54% 2,36 2,49 2,42 2,41 2,42 3.854 1.807.235.800
3/11/2016 2,44 2,36 -3,28% 2,35 2,47 2,40 2,36 2,37 1.791 1.753.957.000
1/11/2016 2,47 2,44 -0,81% 2,40 2,52 2,45 2,43 2,44 7.919 1.932.126.600
31/10/2016 2,51 2,46 -1,99% 2,39 2,57 2,46 2,45 2,46 2.534 4.723.276.800
28/10/2016 2,57 2,51 -1,95% 2,45 2,58 2,50 2,51 2,52 4.445 6.377.012.600
27/10/2016 2,65 2,56 -3,03% 2,53 2,69 2,59 2,55 2,57 8.469 2.831.769.500
26/10/2016 2,70 2,64 -2,22% 2,58 2,70 2,64 2,63 2,64 9.649 2.889.822.200
25/10/2016 2,95 2,70 -9,09% 2,65 2,95 2,72 2,70 2,71 8.972 6.139.022.100
24/10/2016 2,90 2,97 +3,48% 2,89 3,04 2,96 2,95 2,97 8.506 3.860.088.400
21/10/2016 2,93 2,87 -2,05% 2,87 3,01 2,92 2,87 2,88 3.428 5.369.658.300
20/10/2016 2,75 2,93 +7,33% 2,69 2,97 2,87 2,91 2,93 7.300 4.122.720.200
19/10/2016 2,63 2,73 +6,23% 2,62 2,77 2,69 2,73 2,74 8.906 5.186.928.600
18/10/2016 2,52 2,57 +2,39% 2,51 2,57 2,54 2,55 2,58 3.061 1.187.056.300
17/10/2016 2,50 2,51 +0,40% 2,48 2,56 2,51 2,51 2,52 2.722 1.353.873.500
14/10/2016 2,53 2,50 0,00% 2,44 2,56 2,49 2,50 2,51 4.851 1.788.068.800
13/10/2016 2,52 2,50 -2,34% 2,47 2,53 2,50 2,49 2,51 5.927 1.205.598.900
11/10/2016 2,55 2,56 0,00% 2,50 2,58 2,53 2,56 2,57 2.398 604.374.700
10/10/2016 2,59 2,56 +0,39% 2,54 2,60 2,56 2,55 2,56 2.428 686.486.300
7/10/2016 2,59 2,55 -0,78% 2,51 2,60 2,54 2,54 2,55 3.290 802.173.000
6/10/2016 2,61 2,57 -1,91% 2,55 2,64 2,58 2,56 2,57 1.935 793.545.400
5/10/2016 2,56 2,62 +2,34% 2,56 2,64 2,60 2,61 2,62 2.656 2.041.799.300
4/10/2016 2,57 2,56 +0,39% 2,52 2,59 2,55 2,56 2,57 2.797 742.656.300
3/10/2016 2,51 2,55 +2,41% 2,51 2,59 2,56 2,55 2,56 4.982 1.039.667.800
30/9/2016 2,50 2,49 0,00% 2,46 2,55 2,50 2,48 2,49 3.682 917.626.300
29/9/2016 2,49 2,49 -0,80% 2,46 2,55 2,49 2,48 2,49 1.114 1.067.237.800
28/9/2016 2,53 2,51 -0,79% 2,46 2,56 2,50 2,50 2,51 3.831 943.918.300
27/9/2016 2,56 2,53 +0,40% 2,49 2,59 2,54 2,53 2,54 6.326 1.861.128.300
26/9/2016 2,43 2,52 +2,86% 2,41 2,59 2,52 2,51 2,52 4.369 2.689.352.800
23/9/2016 2,48 2,45 -2,00% 2,41 2,50 2,44 2,44 2,45 1.950 2.232.742.900
22/9/2016 2,45 2,50 +4,17% 2,45 2,54 2,49 2,49 2,50 6.231 2.810.124.900
21/9/2016 2,35 2,40 +3,00% 2,31 2,41 2,36 2,40 2,41 1.355 722.839.500
20/9/2016 2,35 2,33 -0,43% 2,31 2,38 2,34 2,32 2,33 3.421 748.437.000
19/9/2016 2,36 2,34 +0,86% 2,34 2,43 2,37 2,34 2,35 3.411 1.022.616.500
16/9/2016 2,39 2,32 -2,93% 2,31 2,40 2,33 2,32 2,33 3.884 987.522.800
15/9/2016 2,30 2,39 +5,29% 2,30 2,39 2,35 2,38 2,39 3.214 1.244.485.900
14/9/2016 2,23 2,27 +2,25% 2,22 2,31 2,26 2,27 2,28 6.955 1.670.004.400
13/9/2016 2,30 2,22 -3,06% 2,21 2,30 2,24 2,22 2,23 5.395 1.650.647.700
12/9/2016 2,36 2,29 -2,97% 2,25 2,38 2,30 2,28 2,29 5.194 1.646.556.100
9/9/2016 2,47 2,36 -5,22% 2,35 2,50 2,42 2,35 2,36 7.843 2.430.795.500
8/9/2016 2,32 2,49 +8,26% 2,30 2,55 2,44 2,48 2,49 58 3.291.664.800
6/9/2016 2,33 2,30 -1,29% 2,27 2,36 2,31 2,30 2,31 4.110 1.285.342.900
5/9/2016 2,36 2,33 -1,27% 2,33 2,39 2,34 2,32 2,33 1.121 696.755.100
2/9/2016 2,31 2,36 +2,61% 2,24 2,39 2,30 2,36 2,37 5.622 3.284.300.500
1/9/2016 2,40 2,30 -3,77% 2,27 2,40 2,31 2,30 2,31 6.209 3.223.739.200
31/8/2016 2,26 2,39 +6,22% 2,18 2,39 2,26 2,38 2,39 7.295 3.118.797.400
30/8/2016 2,30 2,25 -1,32% 2,23 2,32 2,26 2,25 2,26 7.623 2.417.675.000
29/8/2016 2,40 2,28 -3,80% 2,24 2,44 2,34 2,28 2,29 4.815 2.313.140.200
26/8/2016 2,40 2,37 -1,25% 2,31 2,52 2,40 2,37 2,38 1.485 3.271.071.900
25/8/2016 2,64 2,40 -8,75% 2,35 2,64 2,44 2,40 2,41 5.607 2.725.484.900
24/8/2016 2,54 2,63 +3,14% 2,47 2,68 2,62 2,63 2,64 2.194 5.918.667.700
23/8/2016 2,68 2,55 -3,04% 2,50 2,71 2,62 2,54 2,55 5.746 3.208.859.700
22/8/2016 2,58 2,63 0,00% 2,53 2,73 2,60 2,62 2,63 8.179 4.674.753.500
19/8/2016 2,49 2,63 +7,35% 2,35 2,66 2,56 2,62 2,63 4.261 7.960.077.900
18/8/2016 2,29 2,45 +10,86% 2,25 2,47 2,36 2,44 2,45 7.704 6.981.763.100
17/8/2016 2,09 2,21 +8,87% 2,05 2,22 2,13 2,21 2,22 9.682 2.300.221.700
16/8/2016 2,01 2,03 +1,50% 1,97 2,03 2,00 2,03 2,04 2.691 511.024.400
15/8/2016 2,05 2,00 -1,48% 1,98 2,06 2,01 2,00 2,01 2.224 840.188.700
12/8/2016 2,11 2,03 -5,14% 2,03 2,12 2,06 2,03 2,04 3.437 1.205.395.900
11/8/2016 2,08 2,14 +3,38% 2,08 2,14 2,11 2,13 2,14 2.776 603.999.600
10/8/2016 2,14 2,07 -2,36% 2,06 2,15 2,08 2,07 2,09 1.332 912.254.400
9/8/2016 2,03 2,12 +4,95% 2,02 2,16 2,10 2,11 2,12 5.974 1.634.230.400
8/8/2016 2,09 2,02 -3,81% 2,02 2,12 2,06 2,02 2,03 1.946 644.603.800
5/8/2016 2,12 2,10 0,00% 2,10 2,16 2,11 2,09 2,11 3.006 1.207.347.800
4/8/2016 2,12 2,10 0,00% 2,07 2,14 2,09 2,09 2,10 1.965 1.271.931.400
3/8/2016 2,08 2,10 +0,96% 2,03 2,12 2,07 2,09 2,10 2.460 887.048.700
2/8/2016 2,17 2,08 -4,15% 2,06 2,21 2,12 2,08 2,09 4.434 1.062.988.000
1/8/2016 2,23 2,17 -1,81% 2,14 2,29 2,21 2,16 2,17 2.718 1.420.653.600
29/7/2016 2,18 2,21 +1,38% 2,11 2,24 2,19 2,20 2,21 4.826 2.012.062.500
28/7/2016 2,18 2,18 +0,46% 2,15 2,25 2,18 2,18 2,19 2.219 791.297.000
27/7/2016 2,18 2,17 +0,46% 2,15 2,19 2,17 2,17 2,18 2.253 584.193.800
26/7/2016 2,24 2,16 -4,42% 2,14 2,26 2,19 2,16 2,17 4.445 1.168.908.200
25/7/2016 2,28 2,26 -0,88% 2,22 2,31 2,25 2,25 2,26 6.234 727.491.500
22/7/2016 2,37 2,28 -2,56% 2,26 2,40 2,31 2,28 2,29 6.727 1.420.686.800
21/7/2016 2,25 2,34 +4,00% 2,22 2,34 2,29 2,33 2,34 3.735 566.141.400
20/7/2016 2,29 2,25 -1,75% 2,21 2,33 2,27 2,25 2,26 4.510 744.497.800
19/7/2016 2,29 2,29 0,00% 2,26 2,36 2,30 2,29 2,30 4.354 961.821.500
18/7/2016 2,23 2,29 +2,69% 2,23 2,30 2,26 2,28 2,29 2.169 926.317.500
15/7/2016 2,17 2,23 +3,24% 2,13 2,25 2,20 2,22 2,23 6.373 988.037.100
14/7/2016 2,17 2,16 -0,46% 2,12 2,19 2,15 2,16 2,17 6.751 798.726.700
13/7/2016 2,17 2,17 0,00% 2,11 2,19 2,15 2,16 2,17 1.989 949.650.800
12/7/2016 2,11 2,17 +3,33% 2,11 2,21 2,15 2,16 2,17 8.569 1.371.582.100
11/7/2016 2,07 2,10 +1,94% 2,05 2,12 2,08 2,10 2,11 9.019 1.266.455.700
8/7/2016 2,03 2,06 +1,98% 2,03 2,15 2,08 2,05 2,06 5.150 951.908.900
7/7/2016 2,00 2,02 +1,00% 1,99 2,05 2,01 2,02 2,03 4.951 821.823.300
6/7/2016 1,97 2,00 +1,52% 1,93 2,02 1,96 1,99 2,00 4.045 908.114.800
5/7/2016 2,01 1,97 -3,43% 1,95 2,02 1,97 1,97 1,98 4.227 649.483.300
4/7/2016 2,02 2,04 +0,99% 2,00 2,05 2,02 2,03 2,04 2.822 487.242.300
1/7/2016 2,05 2,02 -1,46% 2,00 2,08 2,02 2,01 2,02 4.361 594.853.200
30/6/2016 2,05 2,05 -0,49% 2,02 2,09 2,05 2,05 2,06 4.649 711.535.300
29/6/2016 2,00 2,06 +4,57% 1,96 2,06 2,01 2,05 2,06 4.285 994.566.800
28/6/2016 1,96 1,97 +2,60% 1,88 1,98 1,93 1,96 1,97 2.239 1.124.032.300
27/6/2016 2,02 1,92 -4,48% 1,87 2,03 1,92 1,92 1,93 7.553 1.085.218.900
24/6/2016 2,02 2,01 -3,83% 1,96 2,08 2,02 2,00 2,01 5.071 1.042.096.300
23/6/2016 1,95 2,09 +7,73% 1,92 2,11 2,03 2,08 2,09 5.026 1.972.055.600
22/6/2016 1,87 1,94 +3,19% 1,86 1,98 1,91 1,93 1,94 2.718 865.325.500
21/6/2016 1,87 1,88 +0,53% 1,78 1,91 1,86 1,87 1,89 5.511 1.080.603.800
20/6/2016 1,86 1,87 +1,63% 1,85 1,93 1,87 1,87 1,88 4.451 759.020.200
17/6/2016 1,80 1,84 +3,37% 1,78 1,88 1,82 1,83 1,84 7.536 1.254.051.900
16/6/2016 1,75 1,78 +0,56% 1,73 1,82 1,77 1,78 1,79 6.758 647.500.100
15/6/2016 1,79 1,77 -1,12% 1,73 1,79 1,75 1,76 1,77 6.528 722.777.300
14/6/2016 1,82 1,79 -1,65% 1,77 1,82 1,79 1,78 1,79 3.340 471.275.400
13/6/2016 1,75 1,82 +2,25% 1,75 1,84 1,81 1,81 1,82 5.367 634.334.700
10/6/2016 1,81 1,78 -3,26% 1,78 1,82 1,79 1,77 1,78 3.600 521.986.800
9/6/2016 1,88 1,84 -3,16% 1,82 1,90 1,84 1,83 1,84 2.904 546.265.700
8/6/2016 1,73 1,90 +9,20% 1,71 1,90 1,77 1,89 1,90 6.486 1.449.724.100
7/6/2016 1,78 1,74 -3,33% 1,72 1,82 1,76 1,74 1,75 5.754 1.442.166.800
6/6/2016 1,85 1,80 -2,70% 1,80 1,85 1,81 1,80 1,81 2.814 1.097.420.100
3/6/2016 1,87 1,85 0,00% 1,82 1,89 1,84 1,85 1,86 6.723 1.354.350.700
2/6/2016 1,89 1,85 -1,07% 1,83 1,90 1,86 1,85 1,86 5.398 442.707.400
1/6/2016 1,79 1,87 +4,47% 1,78 1,89 1,83 1,87 1,88 4.059 448.768.100
31/5/2016 1,86 1,79 -3,24% 1,79 1,86 1,81 1,79 1,80 4.442 868.539.600
30/5/2016 1,88 1,85 -1,07% 1,83 1,88 1,85 1,85 1,86 1.415 168.355.700
27/5/2016 1,91 1,87 0,00% 1,84 1,91 1,87 1,86 1,87 3.162 552.626.400
25/5/2016 1,85 1,87 +1,08% 1,83 1,90 1,86 1,86 1,87 4.960 911.343.100
24/5/2016 1,92 1,85 -3,14% 1,82 1,93 1,87 1,85 1,86 1.998 1.653.581.700
23/5/2016 1,94 1,91 -2,05% 1,90 1,94 1,91 1,90 1,91 1.854 344.330.800
20/5/2016 2,01 1,95 -2,50% 1,91 2,02 1,94 1,94 1,95 3.617 739.776.100
19/5/2016 1,98 2,00 +0,50% 1,96 2,04 1,98 2,00 2,01 3.467 879.361.300
18/5/2016 2,00 1,99 -1,49% 1,96 2,00 1,97 1,98 1,99 4.628 725.597.900
17/5/2016 2,07 2,02 -1,94% 1,98 2,07 2,01 2,01 2,02 4.542 761.300.800
16/5/2016 2,12 2,06 -2,83% 2,06 2,12 2,07 2,05 2,06 4.685 517.553.700
13/5/2016 2,19 2,12 -3,20% 2,06 2,20 2,11 2,11 2,12 3.528 730.285.000
12/5/2016 2,07 2,19 +5,29% 2,07 2,19 2,13 2,19 2,20 5.676 689.054.100
11/5/2016 2,08 2,08 +0,48% 2,03 2,12 2,06 2,07 2,08 8.635 1.480.567.400
10/5/2016 2,05 2,07 +1,97% 1,98 2,08 2,02 2,06 2,07 4.790 749.131.600
9/5/2016 2,07 2,03 -2,40% 1,98 2,08 2,02 2,02 2,03 4.147 671.564.400
6/5/2016 2,21 2,08 -5,02% 2,04 2,21 2,09 2,07 2,08 5.824 900.969.200
5/5/2016 2,27 2,19 -2,23% 2,17 2,28 2,23 2,18 2,19 2.138 651.467.700
4/5/2016 2,24 2,24 +0,45% 2,15 2,27 2,23 2,23 2,24 3.146 1.235.677.200
3/5/2016 2,29 2,23 -3,04% 2,21 2,29 2,24 2,22 2,23 2.155 437.981.700
2/5/2016 2,35 2,30 -0,86% 2,28 2,38 2,32 2,30 2,31 2.139 516.556.600
29/4/2016 2,52 2,32 -7,57% 2,27 2,53 2,34 2,32 2,33 1.023 1.499.383.000
28/4/2016 2,61 2,51 -3,83% 2,48 2,63 2,56 2,51 2,52 5.131 1.183.403.400
27/4/2016 2,63 2,61 0,00% 2,61 2,67 2,62 2,60 2,61 3.337 1.530.697.900
26/4/2016 2,61 2,61 -1,14% 2,57 2,64 2,61 2,61 2,62 3.330 249.684.000
25/4/2016 2,61 2,64 +0,76% 2,55 2,64 2,58 2,61 2,64 2.826 961.437.900
22/4/2016 2,65 2,62 -1,87% 2,58 2,69 2,62 2,61 2,62 3.079 375.021.700
20/4/2016 2,67 2,67 -0,37% 2,64 2,72 2,68 2,66 2,67 2.873 469.732.000
19/4/2016 2,69 2,68 -0,74% 2,66 2,73 2,69 2,68 2,69 2.951 323.881.700
18/4/2016 2,71 2,70 -1,10% 2,68 2,80 2,73 2,70 2,72 2.165 339.336.600
15/4/2016 2,70 2,73 +2,25% 2,66 2,74 2,70 2,70 2,73 3.976 511.866.500
14/4/2016 2,70 2,67 -0,74% 2,58 2,72 2,64 2,65 2,67 1.689 332.006.700
13/4/2016 2,61 2,69 +2,67% 2,61 2,73 2,69 2,69 2,70 4.072 588.536.200
12/4/2016 2,50 2,62 +4,80% 2,48 2,62 2,55 2,60 2,62 2.573 469.975.600
11/4/2016 2,64 2,50 -4,21% 2,47 2,64 2,52 2,49 2,50 4.586 610.107.100
8/4/2016 2,49 2,61 +4,82% 2,49 2,61 2,55 2,59 2,61 2.948 349.288.600
7/4/2016 2,42 2,49 +3,75% 2,38 2,49 2,43 2,46 2,49 3.186 295.763.900
6/4/2016 2,48 2,40 -4,00% 2,38 2,50 2,42 2,40 2,41 4.185 1.752.100.500
5/4/2016 2,45 2,50 +0,40% 2,41 2,55 2,49 2,49 2,50 4.477 398.934.900
4/4/2016 2,63 2,49 -5,32% 2,48 2,63 2,50 2,49 2,50 2.454 587.884.600
1/4/2016 2,68 2,63 -2,23% 2,60 2,69 2,64 2,63 2,64 4.479 835.270.200
31/3/2016 2,70 2,69 -0,37% 2,54 2,70 2,61 2,65 2,69 2.933 570.519.700
30/3/2016 2,77 2,70 -2,17% 2,66 2,82 2,74 2,69 2,70 5.455 929.138.500
29/3/2016 2,68 2,76 +2,99% 2,64 2,81 2,74 2,76 2,77 3.991 973.068.100
28/3/2016 2,63 2,68 +3,08% 2,61 2,69 2,65 2,67 2,68 1.801 738.470.200
24/3/2016 2,50 2,60 +1,17% 2,50 2,61 2,57 2,59 2,60 5.491 572.196.100
23/3/2016 2,54 2,57 +1,18% 2,46 2,62 2,54 2,56 2,57 6.469 971.444.700
22/3/2016 2,53 2,54 +0,40% 2,47 2,55 2,50 2,53 2,54 2.667 356.128.500
21/3/2016 2,55 2,53 -0,78% 2,53 2,58 2,54 2,53 2,54 2.667 363.526.000
18/3/2016 2,64 2,55 -3,77% 2,55 2,67 2,56 2,54 2,55 4.598 590.674.400
17/3/2016 2,62 2,65 +4,74% 2,52 2,69 2,60 2,62 2,65 8.041 794.802.900
16/3/2016 2,48 2,53 +2,43% 2,41 2,57 2,47 2,51 2,53 5.049 674.564.200
15/3/2016 2,47 2,47 -1,20% 2,38 2,48 2,43 2,47 2,48 1.973 658.062.600
14/3/2016 2,60 2,50 -3,85% 2,43 2,62 2,50 2,48 2,50 4.924 482.862.500
11/3/2016 2,58 2,60 +1,17% 2,57 2,65 2,62 2,59 2,60 5.419 752.760.800
10/3/2016 2,65 2,57 -1,15% 2,54 2,66 2,55 2,57 2,60 5.200 2.168.284.300
9/3/2016 2,75 2,60 -4,41% 2,60 2,80 2,66 2,60 2,62 3.423 889.168.500
8/3/2016 2,78 2,72 -2,86% 2,68 2,81 2,73 2,72 2,73 2.711 475.895.000
7/3/2016 2,83 2,80 -1,41% 2,76 2,85 2,80 2,79 2,80 2.915 498.525.100
4/3/2016 2,91 2,84 -1,05% 2,78 2,99 2,88 2,83 2,84 5.026 1.230.917.300
3/3/2016 2,75 2,87 +4,74% 2,74 2,87 2,82 2,86 2,87 6.760 1.785.480.100
2/3/2016 2,73 2,74 -0,36% 2,69 2,78 2,75 2,74 2,75 3.417 722.083.700
1/3/2016 2,69 2,75 +3,38% 2,62 2,75 2,69 2,71 2,75 1.758 431.657.600
29/2/2016 2,68 2,66 0,00% 2,61 2,71 2,66 2,66 2,68 4.157 475.259.100
26/2/2016 2,52 2,66 +5,14% 2,46 2,66 2,54 2,62 2,66 3.307 756.580.200
25/2/2016 2,47 2,53 +1,61% 2,45 2,53 2,46 2,51 2,53 1.919 582.575.700
24/2/2016 2,52 2,49 -1,58% 2,42 2,53 2,45 2,48 2,49 3.253 419.389.200
23/2/2016 2,55 2,53 -0,78% 2,47 2,59 2,51 2,49 2,53 2.400 334.651.100
22/2/2016 2,44 2,55 +5,37% 2,44 2,56 2,51 2,55 2,56 3.072 292.508.100
19/2/2016 2,42 2,42 -0,82% 2,42 2,49 2,44 2,42 2,44 3.551 372.085.600
18/2/2016 2,40 2,44 +0,83% 2,39 2,47 2,42 2,44 2,48 5.082 352.291.200
17/2/2016 2,46 2,42 -2,42% 2,42 2,51 2,45 2,42 2,43 2.995 517.931.300
16/2/2016 2,42 2,48 +2,48% 2,41 2,49 2,45 2,46 2,48 3.490 531.354.100
15/2/2016 2,38 2,42 +1,26% 2,37 2,42 2,40 2,41 2,42 1.235 234.933.100
12/2/2016 2,35 2,39 +0,84% 2,33 2,39 2,36 2,36 2,39 2.154 393.290.500
11/2/2016 2,34 2,37 0,00% 2,28 2,37 2,31 2,35 2,37 2.815 1.244.102.000
10/2/2016 2,37 2,37 -2,47% 2,31 2,39 2,33 2,35 2,37 1.732 422.541.100
5/2/2016 2,40 2,43 0,00% 2,39 2,45 2,42 2,43 2,44 1.785 270.253.800
4/2/2016 2,40 2,43 +2,97% 2,29 2,44 2,38 2,40 2,43 2.578 1.227.197.600
3/2/2016 2,33 2,36 +1,29% 2,23 2,38 2,27 2,35 2,36 5.924 1.575.697.400
2/2/2016 2,35 2,33 -2,10% 2,32 2,36 2,33 2,32 2,33 1.398 193.895.100
1/2/2016 2,36 2,38 +1,28% 2,32 2,40 2,35 2,35 2,38 1.637 235.377.900
29/1/2016 2,26 2,35 +3,98% 2,26 2,37 2,31 2,34 2,35 1.634 1.178.911.200
28/1/2016 2,24 2,26 0,00% 2,18 2,27 2,22 2,26 2,27 1.230 645.093.000
27/1/2016 2,17 2,26 +4,63% 2,13 2,28 2,22 2,25 2,26 1.992 401.270.900
26/1/2016 2,15 2,16 -1,82% 2,08 2,17 2,12 2,14 2,16 5.029 510.730.200
22/1/2016 2,18 2,20 +1,85% 2,10 2,20 2,17 2,17 2,20 1.333 360.511.100
21/1/2016 2,10 2,16 +1,41% 2,09 2,20 2,12 2,14 2,16 4.261 659.782.500
20/1/2016 2,13 2,13 -0,93% 2,07 2,13 2,09 2,09 2,13 2.314 590.942.700
19/1/2016 2,25 2,15 -0,92% 2,14 2,25 2,17 2,15 2,18 2.726 337.482.100
18/1/2016 2,17 2,17 0,00% 2,14 2,18 2,15 2,17 2,18 1.653 350.668.100
15/1/2016 2,22 2,17 -3,56% 2,11 2,22 2,14 2,15 2,18 7.142 1.406.084.300
14/1/2016 2,25 2,25 -0,44% 2,15 2,26 2,21 2,23 2,25 2.624 696.997.300
13/1/2016 2,26 2,26 -0,44% 2,22 2,31 2,25 2,22 2,26 1.298 313.288.900
12/1/2016 2,33 2,27 -2,58% 2,26 2,37 2,28 2,27 2,28 2.242 408.993.100
11/1/2016 2,31 2,33 +1,75% 2,24 2,33 2,29 2,33 2,34 2.100 328.070.800
8/1/2016 2,40 2,29 -2,14% 2,24 2,40 2,30 2,26 2,29 2.574 429.098.900
7/1/2016 2,29 2,34 +0,43% 2,23 2,34 2,28 2,31 2,34 1.626 231.142.000
6/1/2016 2,36 2,33 -2,92% 2,26 2,38 2,30 2,32 2,33 3.339 652.847.000
5/1/2016 2,39 2,40 +1,69% 2,33 2,41 2,37 2,37 2,40 3.021 890.026.800
4/1/2016 2,38 2,36 -2,88% 2,36 2,42 2,37 2,35 2,36 3.310 423.651.600
30/12/2015 2,50 2,43 -2,41% 2,39 2,50 2,42 2,40 2,43 2.401 415.790.000
29/12/2015 2,49 2,49 0,00% 2,43 2,51 2,46 2,46 2,49 1.478 551.968.600
28/12/2015 2,47 2,49 +1,22% 2,42 2,49 2,46 2,46 2,49 1.450 233.260.800
23/12/2015 2,39 2,46 +3,80% 2,37 2,46 2,40 2,45 2,46 1.418 745.254.000
22/12/2015 2,39 2,37 -0,42% 2,28 2,40 2,32 2,34 2,37 2.090 686.942.100
21/12/2015 2,41 2,38 -0,42% 2,35 2,45 2,38 2,36 2,38 1.182 234.397.300
18/12/2015 2,51 2,39 -5,53% 2,35 2,51 2,40 2,39 2,40 1.974 752.585.300
17/12/2015 2,48 2,53 +2,43% 2,48 2,57 2,53 2,52 2,53 5.252 777.109.500
16/12/2015 2,44 2,47 -0,40% 2,35 2,48 2,42 2,47 2,48 5.322 725.816.200
15/12/2015 2,50 2,48 -0,80% 2,48 2,59 2,51 2,48 2,49 7.870 808.118.600
14/12/2015 2,49 2,50 -0,79% 2,46 2,54 2,50 2,48 2,51 6.104 635.459.100
11/12/2015 2,50 2,52 0,00% 2,47 2,53 2,50 2,51 2,52 3.383 646.321.900
10/12/2015 2,53 2,52 -1,18% 2,45 2,54 2,48 2,51 2,52 2.065 435.768.400
9/12/2015 2,46 2,55 +4,08% 2,46 2,58 2,52 2,55 2,56 2.753 419.012.900
8/12/2015 2,51 2,45 -2,78% 2,42 2,51 2,44 2,44 2,45 2.293 381.386.900
7/12/2015 2,53 2,52 -0,79% 2,45 2,58 2,50 2,52 2,53 2.306 276.755.400
4/12/2015 2,59 2,54 -3,05% 2,49 2,60 2,53 2,53 2,54 2.978 446.048.800
3/12/2015 2,55 2,62 +3,97% 2,54 2,63 2,59 2,59 2,62 2.585 681.546.100
2/12/2015 2,34 2,52 +6,78% 2,33 2,53 2,47 2,51 2,52 4.610 992.410.600
1/12/2015 2,49 2,36 -4,84% 2,31 2,50 2,35 2,35 2,36 5.399 814.745.800
30/11/2015 2,61 2,48 -5,70% 2,46 2,61 2,49 2,47 2,48 6.166 1.026.316.100
27/11/2015 2,68 2,63 -2,23% 2,61 2,68 2,63 2,61 2,63 2.294 477.093.300
26/11/2015 2,63 2,69 +2,67% 2,60 2,69 2,66 2,68 2,69 2.836 292.199.800
25/11/2015 2,70 2,62 -3,68% 2,55 2,70 2,60 2,62 2,63 3.474 739.362.300
24/11/2015 2,72 2,72 0,00% 2,67 2,74 2,70 2,70 2,72 2.896 360.144.900
23/11/2015 2,70 2,72 +1,49% 2,69 2,74 2,72 2,71 2,72 1.434 472.836.500
19/11/2015 2,65 2,68 +1,52% 2,63 2,68 2,67 2,68 2,69 1.211 157.854.600
18/11/2015 2,65 2,64 -0,75% 2,61 2,70 2,64 2,63 2,64 2.173 261.575.900
17/11/2015 2,62 2,66 +1,14% 2,60 2,71 2,65 2,65 2,66 3.002 531.146.300
16/11/2015 2,60 2,63 +1,15% 2,54 2,63 2,58 2,62 2,63 2.542 266.443.700
13/11/2015 2,61 2,60 -1,14% 2,58 2,67 2,60 2,59 2,60 2.207 646.988.600
12/11/2015 2,64 2,63 -0,38% 2,60 2,65 2,62 2,62 2,63 1.725 859.072.900
11/11/2015 2,58 2,64 +3,13% 2,58 2,65 2,62 2,63 2,64 2.473 703.733.500
10/11/2015 2,59 2,56 -1,16% 2,50 2,59 2,54 2,55 2,56 4.091 934.470.000
9/11/2015 2,66 2,59 -0,38% 2,52 2,68 2,60 2,58 2,59 1.946 849.238.100
6/11/2015 2,74 2,60 -5,45% 2,57 2,74 2,63 2,59 2,60 5.103 1.030.980.200
5/11/2015 2,72 2,75 +1,10% 2,63 2,78 2,70 2,74 2,75 3.322 1.056.215.400
4/11/2015 2,61 2,72 +3,82% 2,61 2,80 2,70 2,72 2,73 7.763 1.482.311.600
3/11/2015 2,52 2,62 +4,80% 2,52 2,63 2,59 2,60 2,62 2.374 644.898.700
30/10/2015 2,68 2,50 -6,72% 2,49 2,68 2,55 2,50 2,51 8.314 1.652.576.700
29/10/2015 2,60 2,68 +2,68% 2,55 2,70 2,61 2,66 2,68 7.339 1.426.561.900
28/10/2015 2,53 2,61 +2,76% 2,52 2,63 2,58 2,60 2,61 5.167 622.849.900
27/10/2015 2,52 2,54 0,00% 2,50 2,55 2,53 2,54 2,55 5.377 626.710.400
26/10/2015 2,51 2,54 +1,20% 2,48 2,58 2,53 2,53 2,55 5.787 939.917.200
23/10/2015 2,50 2,51 +1,62% 2,48 2,55 2,50 2,50 2,51 6.074 906.328.200
22/10/2015 2,39 2,47 +4,22% 2,36 2,48 2,44 2,47 2,48 4.472 701.994.500
21/10/2015 2,37 2,37 0,00% 2,33 2,43 2,37 2,36 2,37 3.460 497.487.100
20/10/2015 2,39 2,37 +1,72% 2,28 2,42 2,35 2,36 2,37 8.642 990.477.800
19/10/2015 2,27 2,33 +3,10% 2,23 2,33 2,29 2,32 2,33 2.785 583.905.300
16/10/2015 2,38 2,26 -5,04% 2,26 2,38 2,28 2,26 2,27 4.878 2.334.919.900
15/10/2015 2,38 2,38 +1,28% 2,29 2,38 2,33 2,37 2,38 4.123 408.886.000
14/10/2015 2,32 2,35 0,00% 2,28 2,41 2,34 2,34 2,36 3.175 469.840.800
13/10/2015 2,40 2,35 -4,08% 2,32 2,40 2,35 2,34 2,35 4.704 663.684.800
9/10/2015 2,42 2,45 +1,24% 2,38 2,45 2,43 2,44 2,45 4.814 1.016.511.300
8/10/2015 2,34 2,42 +2,98% 2,30 2,44 2,38 2,40 2,42 2.295 466.498.200
7/10/2015 2,32 2,35 +3,07% 2,26 2,38 2,30 2,34 2,35 4.316 1.787.907.800
6/10/2015 2,19 2,28 +5,07% 2,16 2,30 2,23 2,28 2,29 4.399 892.326.600
5/10/2015 2,09 2,17 +3,83% 2,08 2,19 2,15 2,17 2,18 3.990 619.619.900
2/10/2015 1,99 2,09 +3,98% 1,96 2,09 2,03 2,08 2,09 5.075 639.842.400
1/10/2015 2,04 2,01 -0,50% 1,95 2,05 1,98 2,00 2,01 7.094 1.005.043.500
30/9/2015 1,98 2,02 +4,12% 1,93 2,02 1,97 2,00 2,02 4.371 724.506.200
29/9/2015 1,97 1,94 -1,52% 1,91 1,98 1,93 1,93 1,94 5.089 668.869.400
28/9/2015 1,99 1,97 -1,99% 1,95 2,03 1,98 1,96 1,97 5.478 676.902.300
25/9/2015 2,06 2,01 -1,95% 1,99 2,13 2,01 2,01 2,02 3.835 1.739.885.000
24/9/2015 2,05 2,05 -0,49% 1,96 2,07 2,02 2,04 2,05 7.513 1.560.685.000
23/9/2015 2,15 2,06 -4,63% 2,02 2,20 2,06 2,06 2,07 821 1.214.780.400
22/9/2015 2,11 2,16 +1,41% 2,00 2,19 2,09 2,16 2,17 7.457 1.095.301.300
21/9/2015 2,21 2,13 -4,05% 2,12 2,22 2,15 2,13 2,14 4.983 650.794.100
18/9/2015 2,26 2,22 -2,20% 2,18 2,27 2,21 2,21 2,22 4.701 788.374.600
17/9/2015 2,27 2,27 -0,44% 2,25 2,30 2,27 2,26 2,27 7.408 1.204.326.200
16/9/2015 2,32 2,28 -0,44% 2,24 2,35 2,28 2,27 2,28 6.111 1.472.657.800
15/9/2015 2,26 2,29 +0,44% 2,23 2,33 2,27 2,28 2,29 3.296 571.122.600
14/9/2015 2,27 2,28 +0,44% 2,20 2,30 2,25 2,27 2,28 5.288 908.023.700
11/9/2015 2,19 2,27 +2,71% 2,18 2,29 2,26 2,26 2,27 4.095 631.230.600
10/9/2015 2,21 2,21 -3,07% 2,13 2,24 2,18 2,20 2,21 3.008 1.152.134.800
9/9/2015 2,28 2,28 +0,88% 2,25 2,31 2,27 2,27 2,28 6.880 1.003.155.200
8/9/2015 2,35 2,26 -1,74% 2,23 2,35 2,27 2,25 2,26 2.483 590.303.500
4/9/2015 2,26 2,30 +1,77% 2,22 2,34 2,29 2,29 2,30 3.862 3.362.873.700
3/9/2015 2,22 2,26 +2,26% 2,19 2,27 2,24 2,26 2,27 7.693 791.825.100
2/9/2015 2,15 2,21 +3,27% 2,11 2,21 2,15 2,20 2,21 7.665 1.232.784.300
1/9/2015 2,26 2,14 -6,14% 2,13 2,26 2,17 2,14 2,15 5.950 903.408.100
31/8/2015 2,24 2,28 -0,87% 2,21 2,31 2,25 2,27 2,28 4.494 840.206.200
28/8/2015 2,23 2,30 +0,88% 2,22 2,32 2,27 2,28 2,30 7.313 757.539.000
27/8/2015 2,30 2,28 +0,88% 2,23 2,35 2,29 2,28 2,29 9.974 892.254.500
26/8/2015 2,20 2,26 +2,73% 2,18 2,26 2,21 2,25 2,26 5.832 813.658.000
25/8/2015 2,28 2,20 -0,90% 2,20 2,29 2,24 2,20 2,21 5.787 830.182.400
24/8/2015 2,18 2,22 -1,77% 2,09 2,26 2,18 2,21 2,22 6.709 864.175.500
21/8/2015 2,32 2,26 -3,42% 2,22 2,32 2,26 2,25 2,26 3.771 571.969.900
20/8/2015 2,24 2,34 +3,08% 2,23 2,35 2,30 2,33 2,34 5.861 715.901.600
19/8/2015 2,23 2,27 +0,44% 2,20 2,29 2,23 2,27 2,28 5.457 741.598.000
18/8/2015 2,29 2,26 -2,16% 2,23 2,31 2,26 2,25 2,26 5.786 723.572.400
17/8/2015 2,27 2,31 0,00% 2,27 2,35 2,30 2,29 2,31 5.565 781.426.600
14/8/2015 2,37 2,31 -1,70% 2,27 2,39 2,30 2,30 2,31 4.831 1.490.980.200
13/8/2015 2,43 2,35 -2,08% 2,32 2,43 2,35 2,35 2,36 8.169 628.341.400
12/8/2015 2,39 2,40 +0,84% 2,28 2,45 2,35 2,40 2,41 6.933 1.001.405.000
11/8/2015 2,42 2,38 -2,86% 2,32 2,45 2,37 2,37 2,38 588 1.327.070.600
10/8/2015 2,60 2,45 -4,30% 2,45 2,61 2,48 2,45 2,46 4.191 963.586.900
7/8/2015 2,60 2,56 -2,29% 2,51 2,64 2,56 2,52 2,56 5.595 871.038.200
6/8/2015 2,62 2,62 -1,13% 2,59 2,66 2,63 2,62 2,63 3.697 827.246.700
5/8/2015 2,53 2,65 +5,16% 2,53 2,65 2,59 2,62 2,65 3.374 1.120.812.900
4/8/2015 2,59 2,52 -1,95% 2,48 2,62 2,53 2,51 2,52 1.294 384.525.100
3/8/2015 2,55 2,57 +0,78% 2,52 2,62 2,57 2,57 2,58 5.901 579.579.800
31/7/2015 2,49 2,55 +2,41% 2,44 2,60 2,53 2,55 2,56 2.316 540.813.200
30/7/2015 2,53 2,49 -1,58% 2,45 2,56 2,48 2,47 2,49 2.410 367.255.800
29/7/2015 2,42 2,53 +3,69% 2,36 2,53 2,45 2,52 2,53 4.172 666.702.700
28/7/2015 2,51 2,44 -1,21% 2,40 2,53 2,44 2,43 2,44 4.479 621.472.700
27/7/2015 2,41 2,47 +2,49% 2,33 2,47 2,41 2,44 2,48 2.826 378.017.800
24/7/2015 2,53 2,41 -5,49% 2,36 2,53 2,39 2,41 2,43 7.135 972.977.100
23/7/2015 2,63 2,55 -4,49% 2,48 2,66 2,54 2,53 2,55 4.512 755.967.400
22/7/2015 2,69 2,67 -1,11% 2,63 2,70 2,66 2,66 2,67 3.635 598.513.900
21/7/2015 2,63 2,70 +2,66% 2,59 2,72 2,67 2,69 2,70 3.834 815.716.200
20/7/2015 2,65 2,63 -0,75% 2,55 2,65 2,59 2,62 2,63 5.250 820.383.000
17/7/2015 2,68 2,65 -1,49% 2,62 2,71 2,65 2,63 2,65 3.436 527.191.000
16/7/2015 2,61 2,69 +2,67% 2,61 2,71 2,67 2,68 2,69 4.772 1.302.426.200
15/7/2015 2,68 2,62 +3,15% 2,56 2,73 2,62 2,62 2,63 4.252 1.636.951.600
14/7/2015 2,53 2,54 0,00% 2,46 2,56 2,53 2,53 2,54 3.230 709.856.500
13/7/2015 2,43 2,54 +4,10% 2,40 2,55 2,48 2,53 2,54 3.220 983.307.800
10/7/2015 2,49 2,44 0,00% 2,40 2,54 2,45 2,42 2,44 2.253 697.739.200
8/7/2015 2,25 2,44 +7,49% 2,24 2,46 2,33 2,44 2,45 4.280 1.093.182.900
7/7/2015 2,31 2,27 -2,58% 2,23 2,31 2,26 2,26 2,27 3.694 813.282.300
6/7/2015 2,29 2,33 +0,43% 2,26 2,33 2,30 2,32 2,33 1.552 368.687.200
3/7/2015 2,31 2,32 -0,85% 2,26 2,34 2,28 2,32 2,33 970 1.879.340.400
2/7/2015 2,39 2,34 -1,27% 2,33 2,42 2,37 2,33 2,34 2.120 803.284.500
1/7/2015 2,38 2,37 -0,84% 2,28 2,43 2,34 2,36 2,37 2.613 1.047.324.900
30/6/2015 2,30 2,39 +3,91% 2,26 2,39 2,31 2,38 2,39 1.841 659.613.400
29/6/2015 2,30 2,30 -0,86% 2,24 2,30 2,27 2,29 2,30 3.408 558.196.300
26/6/2015 2,26 2,32 +2,65% 2,26 2,35 2,30 2,31 2,32 3.062 436.874.000
25/6/2015 2,26 2,26 -0,44% 2,25 2,28 2,25 2,26 2,27 2.137 513.010.800
24/6/2015 2,28 2,27 -0,44% 2,25 2,31 2,27 2,27 2,28 2.657 911.663.500
23/6/2015 2,30 2,28 -1,30% 2,26 2,33 2,28 2,27 2,28 1.529 512.617.000
22/6/2015 2,30 2,31 +0,87% 2,28 2,32 2,30 2,30 2,31 1.838 171.459.900
19/6/2015 2,27 2,29 0,00% 2,26 2,30 2,27 2,28 2,29 1.396 492.922.700
18/6/2015 2,27 2,29 +0,88% 2,26 2,30 2,28 2,28 2,29 2.290 356.185.900
17/6/2015 2,28 2,27 -0,44% 2,25 2,29 2,26 2,27 2,28 4.330 998.016.900
16/6/2015 2,30 2,28 -0,87% 2,27 2,32 2,29 2,27 2,28 2.198 365.887.500
15/6/2015 2,28 2,30 +0,44% 2,26 2,32 2,27 2,29 2,30 4.091 990.988.200
12/6/2015 2,34 2,29 -1,72% 2,28 2,35 2,30 2,29 2,30 2.920 938.652.500
11/6/2015 2,43 2,33 -3,72% 2,32 2,44 2,34 2,33 2,34 3.491 675.072.700
10/6/2015 2,43 2,42 -0,41% 2,41 2,47 2,44 2,41 2,42 2.889 528.288.700
9/6/2015 2,42 2,43 0,00% 2,39 2,46 2,42 2,41 2,43 2.086 463.742.100
8/6/2015 2,45 2,43 -0,41% 2,41 2,49 2,44 2,42 2,43 2.386 434.649.800
5/6/2015 2,37 2,44 +1,67% 2,35 2,45 2,41 2,43 2,44 2.276 462.143.700
3/6/2015 2,43 2,40 -3,23% 2,40 2,47 2,42 2,40 2,41 3.925 551.152.400
2/6/2015 2,36 2,48 +4,64% 2,34 2,49 2,44 2,47 2,48 2.721 585.142.600
1/6/2015 2,39 2,37 -0,42% 2,31 2,40 2,35 2,36 2,37 2.214 539.723.700
29/5/2015 2,53 2,38 -4,80% 2,38 2,58 2,43 2,38 2,39 580 1.689.667.300
28/5/2015 2,50 2,50 -1,19% 2,44 2,56 2,49 2,49 2,50 3.926 554.790.300
27/5/2015 2,51 2,53 +1,61% 2,39 2,53 2,45 2,52 2,53 6.494 857.909.600
26/5/2015 2,54 2,49 -3,11% 2,44 2,58 2,49 2,49 2,50 7.954 837.073.000
25/5/2015 2,51 2,57 +0,39% 2,49 2,59 2,55 2,56 2,57 1.823 532.332.900
22/5/2015 2,61 2,56 -2,29% 2,47 2,63 2,53 2,55 2,56 4.939 1.508.883.100
21/5/2015 2,55 2,62 +2,34% 2,52 2,62 2,57 2,60 2,62 2.014 387.500.400
20/5/2015 2,55 2,56 -0,39% 2,53 2,60 2,56 2,55 2,56 2.642 553.280.800
19/5/2015 2,68 2,57 -4,10% 2,55 2,68 2,58 2,57 2,58 3.619 777.301.800
18/5/2015 2,71 2,68 -2,19% 2,65 2,76 2,68 2,66 2,68 1.685 509.615.000
15/5/2015 2,70 2,74 +1,86% 2,65 2,78 2,72 2,73 2,74 2.667 641.680.700
14/5/2015 2,66 2,69 +1,51% 2,61 2,72 2,65 2,67 2,69 3.321 653.942.300
13/5/2015 2,71 2,65 -2,21% 2,60 2,73 2,64 2,64 2,65 3.320 643.580.500
12/5/2015 2,78 2,71 -2,52% 2,67 2,80 2,71 2,69 2,71 4.577 966.499.600
11/5/2015 2,80 2,78 -1,77% 2,73 2,82 2,77 2,78 2,79 2.406 935.795.300
8/5/2015 2,89 2,83 +0,35% 2,77 2,95 2,84 2,82 2,83 4.314 1.501.820.700
7/5/2015 2,78 2,82 +1,81% 2,75 2,91 2,85 2,81 2,82 3.258 1.408.576.200
6/5/2015 2,76 2,77 -0,36% 2,67 2,77 2,71 2,75 2,77 3.507 1.033.350.100
5/5/2015 2,79 2,78 -0,71% 2,73 2,84 2,78 2,77 2,78 2.582 877.577.700
4/5/2015 2,81 2,80 0,00% 2,75 2,87 2,78 2,77 2,80 4.191 1.108.423.700
30/4/2015 2,48 2,80 +12,45% 2,46 2,80 2,71 2,77 2,80 8.607 2.479.590.900
29/4/2015 2,56 2,49 -3,49% 2,44 2,57 2,48 2,48 2,49 5.386 938.138.100
28/4/2015 2,73 2,58 -3,73% 2,52 2,73 2,59 2,57 2,58 5.824 1.314.722.900
27/4/2015 2,83 2,68 -3,25% 2,59 2,83 2,69 2,66 2,68 6.142 1.464.095.800
24/4/2015 2,69 2,77 +2,59% 2,69 2,82 2,77 2,76 2,77 5.209 1.483.837.100
23/4/2015 2,62 2,70 +2,27% 2,61 2,71 2,67 2,69 2,70 3.586 960.328.200
22/4/2015 2,61 2,64 +1,93% 2,56 2,67 2,62 2,64 2,65 6.575 1.308.961.400
20/4/2015 2,64 2,59 -1,15% 2,56 2,70 2,62 2,58 2,59 4.188 1.078.203.500
17/4/2015 2,56 2,62 +0,77% 2,53 2,67 2,61 2,61 2,62 6.603 991.252.000
16/4/2015 2,46 2,60 +4,42% 2,46 2,64 2,58 2,59 2,60 7.255 1.302.755.600
15/4/2015 2,44 2,49 +2,47% 2,40 2,52 2,46 2,49 2,50 4.060 1.629.435.000
14/4/2015 2,55 2,43 -3,95% 2,38 2,57 2,45 2,43 2,44 5.387 1.284.551.400
13/4/2015 2,44 2,53 +5,42% 2,36 2,53 2,46 2,52 2,53 6.778 1.316.895.900
10/4/2015 2,32 2,40 +2,56% 2,30 2,44 2,39 2,37 2,40 3.354 1.051.105.000
9/4/2015 2,30 2,34 +1,30% 2,28 2,37 2,33 2,33 2,34 3.318 662.884.100
8/4/2015 2,33 2,31 +0,43% 2,19 2,34 2,26 2,30 2,31 6.825 1.579.577.300
7/4/2015 2,30 2,30 +0,44% 2,18 2,32 2,22 2,29 2,30 1.153 1.462.479.100
6/4/2015 2,29 2,29 +0,44% 2,27 2,38 2,31 2,29 2,30 9.969 1.124.380.400
2/4/2015 2,23 2,28 +3,17% 2,19 2,29 2,25 2,27 2,28 4.942 884.519.600
1/4/2015 2,18 2,21 +2,79% 2,15 2,23 2,19 2,19 2,21 5.374 633.604.000
31/3/2015 2,11 2,15 +0,47% 2,10 2,19 2,13 2,14 2,15 4.141 933.684.000
30/3/2015 2,08 2,14 +2,39% 2,07 2,16 2,12 2,14 2,15 3.632 918.804.700
27/3/2015 2,08 2,09 0,00% 2,07 2,10 2,07 2,09 2,10 6.917 1.036.823.000
26/3/2015 2,09 2,09 -0,48% 2,04 2,10 2,07 2,09 2,10 4.871 593.953.000
25/3/2015 2,06 2,10 +2,44% 2,05 2,11 2,08 2,09 2,10 7.613 1.194.421.800
24/3/2015 2,02 2,05 +1,99% 1,99 2,05 2,02 2,04 2,05 6.379 1.066.281.700
23/3/2015 1,95 2,01 +3,08% 1,90 2,03 1,98 2,00 2,01 3.073 784.124.900
20/3/2015 1,96 1,95 +1,56% 1,94 2,00 1,96 1,95 1,96 5.726 723.094.800
19/3/2015 1,94 1,92 -0,52% 1,90 1,98 1,91 1,92 1,93 1.721 564.293.300
18/3/2015 1,86 1,93 +3,76% 1,84 1,96 1,92 1,93 1,94 2.565 531.465.400
17/3/2015 1,83 1,86 +1,09% 1,83 1,89 1,85 1,86 1,87 3.777 742.296.700
16/3/2015 1,91 1,84 -3,16% 1,82 1,95 1,86 1,84 1,85 5.814 691.599.100
13/3/2015 1,80 1,90 +5,56% 1,80 1,90 1,83 1,89 1,90 5.744 1.544.862.500
12/3/2015 1,83 1,80 0,00% 1,80 1,85 1,81 1,80 1,81 5.208 1.406.400.700
11/3/2015 1,84 1,80 -0,55% 1,78 1,85 1,80 1,79 1,80 8.316 1.377.749.800
10/3/2015 1,96 1,81 -8,12% 1,81 1,98 1,89 1,80 1,81 6.301 2.223.293.600
9/3/2015 1,96 1,97 0,00% 1,94 1,98 1,96 1,96 1,97 5.496 655.362.400
6/3/2015 2,01 1,97 -1,99% 1,95 2,05 1,98 1,97 1,98 4.985 886.454.200
5/3/2015 2,09 2,01 -2,90% 1,99 2,10 2,02 2,01 2,02 4.509 878.597.200
4/3/2015 2,06 2,07 -0,48% 2,04 2,08 2,06 2,06 2,08 4.084 543.506.700
3/3/2015 2,07 2,08 +1,46% 2,02 2,13 2,06 2,07 2,08 3.894 825.485.600
2/3/2015 2,10 2,05 -2,38% 2,02 2,20 2,10 2,04 2,05 3.551 835.207.500
27/2/2015 2,28 2,10 -7,08% 2,06 2,35 2,19 2,10 2,11 5.857 1.571.458.700
26/2/2015 2,16 2,26 +5,12% 2,14 2,28 2,22 2,25 2,26 4.463 847.426.700
25/2/2015 2,09 2,15 +1,90% 2,05 2,17 2,11 2,15 2,16 2.503 534.130.800
24/2/2015 2,11 2,11 -0,47% 2,07 2,12 2,09 2,10 2,11 3.396 727.711.900
23/2/2015 2,07 2,12 +1,92% 2,06 2,12 2,09 2,11 2,12 3.306 526.651.900
20/2/2015 2,14 2,08 -2,80% 2,06 2,15 2,09 2,08 2,09 2.012 458.293.800
19/2/2015 2,18 2,14 -1,83% 2,11 2,19 2,14 2,13 2,14 2.096 522.498.900
18/2/2015 2,02 2,18 +7,39% 2,02 2,19 2,15 2,17 2,18 3.731 605.391.300
13/2/2015 1,90 2,03 +7,41% 1,86 2,08 1,97 2,03 2,04 7.006 1.719.362.500
12/2/2015 1,92 1,89 0,00% 1,82 1,96 1,90 1,88 1,89 3.304 644.893.500
11/2/2015 1,91 1,89 -1,05% 1,88 1,93 1,90 1,89 1,90 4.568 703.517.700
10/2/2015 1,93 1,91 -0,52% 1,91 1,95 1,92 1,91 1,92 3.965 419.209.500
9/2/2015 1,94 1,92 -2,04% 1,92 1,98 1,93 1,92 1,93 1.530 549.982.100
6/2/2015 1,97 1,96 -1,51% 1,91 1,97 1,93 1,95 1,96 3.404 438.799.900
5/2/2015 1,92 1,99 +4,19% 1,90 1,99 1,95 1,98 1,99 3.089 566.028.700
4/2/2015 2,04 1,91 -4,50% 1,90 2,05 1,93 1,91 1,92 8.926 1.021.461.600
3/2/2015 1,96 2,00 +4,71% 1,96 2,05 2,00 1,99 2,00 2.783 834.720.400
2/2/2015 1,90 1,91 +0,53% 1,88 1,98 1,92 1,91 1,92 2.345 590.611.700
30/1/2015 1,94 1,90 -3,06% 1,87 1,95 1,91 1,89 1,90 5.966 1.025.248.900
29/1/2015 1,95 1,96 0,00% 1,91 2,01 1,95 1,96 1,97 7.824 1.136.388.800
28/1/2015 2,01 1,96 -3,45% 1,93 2,02 1,96 1,96 1,97 5.255 853.284.100
27/1/2015 2,12 2,03 -5,14% 2,01 2,14 2,05 2,03 2,04 7.098 1.159.518.400
26/1/2015 2,15 2,14 -1,38% 2,09 2,16 2,12 2,13 2,14 6.548 779.556.000
23/1/2015 2,16 2,17 0,00% 2,14 2,29 2,21 2,17 2,18 6.866 797.661.600
22/1/2015 2,10 2,17 +4,33% 2,08 2,24 2,16 2,17 2,18 7.571 1.768.602.900
21/1/2015 2,04 2,08 +2,97% 2,02 2,11 2,08 2,07 2,09 6.189 986.669.700
20/1/2015 1,99 2,02 +2,54% 1,97 2,05 2,02 2,01 2,02 9.172 949.271.900
19/1/2015 1,98 1,97 0,00% 1,92 1,99 1,96 1,96 1,98 4.472 482.758.100
16/1/2015 1,98 1,97 0,00% 1,97 2,03 1,99 1,97 1,98 8.749 1.033.251.600
15/1/2015 1,95 1,97 +1,55% 1,94 2,01 1,98 1,97 1,98 4.499 1.242.148.100
14/1/2015 1,99 1,94 -3,48% 1,92 2,01 1,96 1,94 1,95 3.417 1.030.080.600
13/1/2015 2,08 2,01 -2,90% 2,01 2,10 2,04 2,01 2,02 4.057 826.380.000
12/1/2015 2,12 2,07 -2,36% 2,06 2,13 2,09 2,07 2,09 2.962 909.000.800
9/1/2015 2,13 2,12 -1,85% 2,09 2,18 2,12 2,12 2,13 2.005 444.028.100
8/1/2015 2,14 2,16 +1,41% 2,07 2,18 2,14 2,15 2,16 1.892 755.305.400
7/1/2015 2,08 2,13 +3,90% 2,05 2,15 2,11 2,12 2,13 6.290 1.680.956.200
6/1/2015 2,02 2,05 +1,99% 2,00 2,08 2,04 2,05 2,06 3.355 781.632.500
5/1/2015 2,09 2,01 -3,37% 1,99 2,09 2,01 2,00 2,01 4.452 2.002.798.700
2/1/2015 2,20 2,08 -5,45% 1,99 2,20 2,07 2,08 2,09 5.516 877.703.500
30/12/2014 2,15 2,20 +2,33% 2,12 2,25 2,22 2,20 2,22 3.207 1.028.529.600
29/12/2014 2,17 2,15 -0,46% 2,08 2,19 2,14 2,15 2,17 2.771 757.943.800
26/12/2014 2,18 2,16 0,00% 2,11 2,26 2,18 2,15 2,16 3.250 1.222.843.600
23/12/2014 2,03 2,16 +6,93% 2,01 2,19 2,10 2,16 2,17 3.331 5.739.034.600
22/12/2014 2,01 2,02 +1,00% 1,98 2,06 2,01 2,01 2,03 3.194 887.854.400
19/12/2014 2,02 2,00 +0,50% 1,99 2,02 2,00 1,99 2,00 3.546 1.516.557.600
18/12/2014 2,01 1,99 +1,02% 1,99 2,04 2,01 1,99 2,00 5.818 1.398.928.600
17/12/2014 1,98 1,97 -0,51% 1,97 2,06 2,00 1,97 1,98 402 2.024.242.900
16/12/2014 2,05 1,98 -4,35% 1,86 2,11 1,98 1,97 1,98 5.203 1.663.636.600
15/12/2014 2,12 2,07 -0,96% 2,05 2,16 2,08 2,07 2,08 6.025 850.295.400
12/12/2014 2,17 2,09 -4,13% 2,09 2,19 2,13 2,09 2,10 6.472 1.000.128.300
11/12/2014 2,23 2,18 -2,68% 2,15 2,26 2,19 2,18 2,19 2.553 902.859.300
10/12/2014 2,32 2,24 -3,86% 2,24 2,38 2,28 2,24 2,25 2.840 689.875.800
9/12/2014 2,36 2,33 -1,27% 2,27 2,40 2,31 2,33 2,34 5.675 2.389.274.400
8/12/2014 2,56 2,36 -7,81% 2,33 2,56 2,42 2,36 2,37 6.938 1.123.016.600
5/12/2014 2,59 2,56 -0,78% 2,54 2,62 2,56 2,55 2,56 3.203 430.053.900
4/12/2014 2,71 2,58 -3,37% 2,54 2,73 2,60 2,58 2,59 5.184 950.162.500
3/12/2014 2,61 2,67 +4,30% 2,56 2,71 2,64 2,66 2,67 4.610 1.072.096.900
2/12/2014 2,63 2,56 -1,54% 2,52 2,65 2,58 2,56 2,57 7.378 961.215.900
1/12/2014 2,70 2,60 -5,11% 2,59 2,75 2,65 2,60 2,61 8.056 944.057.300
28/11/2014 2,63 2,74 +3,01% 2,62 2,76 2,72 2,73 2,74 4.984 931.853.800
27/11/2014 2,75 2,66 -3,27% 2,62 2,80 2,73 2,65 2,66 6.673 983.982.300
26/11/2014 2,74 2,75 +1,10% 2,72 2,85 2,79 2,74 2,75 6.252 1.741.105.500
25/11/2014 2,72 2,72 +1,12% 2,67 2,75 2,70 2,71 2,72 4.347 964.600.000
24/11/2014 2,69 2,69 +1,51% 2,66 2,76 2,69 2,68 2,69 1.922 2.259.961.700
21/11/2014 2,41 2,65 +10,42% 2,41 2,67 2,56 2,64 2,65 4.052 1.880.557.800
19/11/2014 2,25 2,40 +7,14% 2,25 2,40 2,34 2,39 2,40 6.649 1.469.807.200
18/11/2014 2,27 2,24 +0,45% 2,21 2,29 2,24 2,23 2,24 5.318 1.145.456.000
17/11/2014 2,25 2,23 -1,33% 2,22 2,30 2,24 2,23 2,24 2.833 611.712.500
14/11/2014 2,18 2,26 +2,26% 2,12 2,26 2,19 2,26 2,27 3.511 820.092.000
13/11/2014 2,29 2,21 -3,07% 2,19 2,30 2,23 2,20 2,21 8.935 1.224.503.500
12/11/2014 2,29 2,28 0,00% 2,26 2,37 2,30 2,28 2,29 4.410 1.547.223.300
11/11/2014 2,32 2,28 -1,72% 2,26 2,32 2,29 2,28 2,29 2.547 813.210.000
10/11/2014 2,38 2,32 -1,69% 2,31 2,43 2,37 2,32 2,33 4.097 1.231.393.300
7/11/2014 2,35 2,36 0,00% 2,32 2,40 2,34 2,35 2,36 3.691 994.226.200
6/11/2014 2,52 2,36 -5,98% 2,36 2,55 2,42 2,36 2,37 5.816 1.386.978.200
5/11/2014 2,59 2,51 -3,09% 2,51 2,59 2,54 2,51 2,52 3.055 642.329.900
4/11/2014 2,63 2,59 -1,52% 2,59 2,73 2,63 2,59 2,60 1.391 1.387.533.600
3/11/2014 2,69 2,63 -2,59% 2,60 2,74 2,64 2,62 2,63 3.314 883.036.400
31/10/2014 2,51 2,70 +9,31% 2,46 2,72 2,62 2,70 2,71 6.620 1.857.565.300
30/10/2014 2,48 2,47 +0,82% 2,42 2,50 2,47 2,47 2,48 4.519 1.055.673.000
29/10/2014 2,53 2,45 -3,16% 2,44 2,54 2,49 2,44 2,45 4.882 1.037.516.000
28/10/2014 2,49 2,53 +4,12% 2,46 2,58 2,51 2,53 2,54 7.334 1.382.029.400
27/10/2014 2,40 2,43 -7,95% 2,38 2,60 2,44 2,43 2,44 2.086 3.028.877.500
24/10/2014 2,57 2,64 +2,33% 2,57 2,75 2,66 2,64 2,65 6.692 1.339.994.300
23/10/2014 2,78 2,58 -8,51% 2,58 2,85 2,69 2,57 2,58 755 2.942.710.700
22/10/2014 2,88 2,82 -1,40% 2,77 2,94 2,84 2,81 2,82 6.838 1.348.886.400
21/10/2014 2,93 2,86 -3,70% 2,86 2,98 2,92 2,86 2,87 7.855 3.250.663.300
20/10/2014 2,94 2,97 +1,71% 2,92 3,02 2,95 2,96 2,97 9.806 1.540.883.300
17/10/2014 3,00 2,92 -1,35% 2,92 3,06 2,99 2,92 2,93 5.878 2.764.507.800
16/10/2014 2,94 2,96 -0,34% 2,91 3,01 2,95 2,96 2,97 7.484 1.411.243.700
15/10/2014 2,98 2,97 -1,98% 2,92 3,01 2,95 2,97 2,98 7.874 987.401.900
14/10/2014 3,03 3,03 0,00% 2,98 3,07 3,03 3,02 3,03 3.517 440.150.800
13/10/2014 3,06 3,03 +0,66% 3,03 3,10 3,06 3,03 3,04 6.421 1.132.659.600
10/10/2014 3,09 3,01 -3,22% 2,95 3,09 2,99 3,00 3,01 6.485 1.249.606.400
9/10/2014 3,11 3,11 +1,30% 3,03 3,14 3,07 3,10 3,11 6.444 1.556.955.400
8/10/2014 3,12 3,07 -0,97% 2,99 3,13 3,06 3,06 3,07 5.013 905.539.900
7/10/2014 3,08 3,10 +2,31% 3,03 3,12 3,08 3,09 3,10 6.977 1.119.052.500
6/10/2014 2,93 3,03 +6,32% 2,93 3,07 3,00 3,03 3,04 5.290 1.470.738.300
3/10/2014 2,84 2,85 +0,35% 2,81 2,88 2,84 2,85 2,86 4.916 855.095.700
2/10/2014 2,84 2,84 0,00% 2,76 2,87 2,81 2,84 2,85 5.034 930.269.600
1/10/2014 2,92 2,84 -4,05% 2,78 2,94 2,83 2,83 2,84 442 1.619.489.000
30/9/2014 2,82 2,96 +5,71% 2,72 3,01 2,88 2,96 2,97 5.197 1.684.196.700
29/9/2014 2,95 2,80 -7,28% 2,80 2,96 2,85 2,80 2,81 7.023 1.617.805.400
26/9/2014 2,93 3,02 +3,42% 2,92 3,02 2,97 3,01 3,02 3.967 643.493.900
25/9/2014 2,97 2,92 -1,68% 2,91 2,98 2,93 2,91 2,92 3.211 805.131.200
24/9/2014 3,01 2,97 -1,00% 2,96 3,03 2,98 2,97 2,98 2.763 730.415.300
23/9/2014 3,03 3,00 -1,96% 3,00 3,11 3,04 3,00 3,01 4.112 937.268.500
22/9/2014 3,12 3,06 -2,86% 3,03 3,13 3,06 3,05 3,06 5.466 700.411.400
19/9/2014 3,15 3,15 -0,63% 3,13 3,20 3,15 3,14 3,15 3.881 358.038.900
18/9/2014 3,19 3,17 -0,94% 3,16 3,22 3,18 3,16 3,17 4.392 587.044.600
17/9/2014 3,22 3,20 0,00% 3,18 3,27 3,21 3,19 3,20 3.557 600.109.600
16/9/2014 3,25 3,20 -1,54% 3,20 3,30 3,24 3,20 3,21 4.360 769.582.900
15/9/2014 3,11 3,25 +4,50% 3,10 3,26 3,20 3,24 3,25 5.209 1.158.400.700
12/9/2014 3,16 3,11 -2,51% 3,11 3,19 3,16 3,11 3,12 5.681 1.843.508.400
11/9/2014 3,11 3,19 +3,24% 3,09 3,24 3,20 3,19 3,20 4.780 1.264.136.700
10/9/2014 3,13 3,09 -0,96% 3,08 3,13 3,09 3,09 3,10 2.417 464.829.600
9/9/2014 3,14 3,12 -0,95% 3,11 3,17 3,12 3,12 3,13 3.380 848.350.300
8/9/2014 3,30 3,15 -3,37% 3,15 3,31 3,20 3,14 3,15 5.338 853.262.100
5/9/2014 3,40 3,26 -3,55% 3,25 3,43 3,30 3,26 3,27 2.425 671.613.700
4/9/2014 3,42 3,38 -2,03% 3,38 3,46 3,41 3,38 3,39 1.845 494.300.900
3/9/2014 3,42 3,45 +0,88% 3,42 3,50 3,45 3,45 3,46 5.663 685.534.700
2/9/2014 3,32 3,42 +3,32% 3,30 3,47 3,40 3,42 3,43 4.930 1.483.673.700
1/9/2014 3,39 3,31 -1,78% 3,31 3,40 3,36 3,31 3,33 3.827 619.331.500
29/8/2014 3,28 3,37 +2,74% 3,28 3,37 3,33 3,36 3,37 4.982 2.079.408.100
28/8/2014 3,35 3,28 -2,96% 3,27 3,37 3,31 3,28 3,29 3.846 766.614.000
27/8/2014 3,40 3,38 0,00% 3,37 3,44 3,41 3,38 3,39 6.153 1.762.103.400
26/8/2014 3,33 3,38 +2,11% 3,30 3,42 3,36 3,37 3,38 4.709 982.460.300
25/8/2014 3,26 3,31 +2,48% 3,25 3,32 3,28 3,30 3,31 2.777 592.262.900
22/8/2014 3,26 3,23 -1,52% 3,22 3,29 3,24 3,22 3,23 1.955 476.633.100
21/8/2014 3,35 3,28 -1,50% 3,25 3,38 3,29 3,28 3,29 3.190 743.906.000
20/8/2014 3,29 3,33 +1,83% 3,28 3,35 3,32 3,32 3,33 2.129 599.871.600
19/8/2014 3,19 3,27 +2,83% 3,18 3,30 3,25 3,27 3,28 3.220 1.083.258.200
18/8/2014 3,21 3,18 -0,31% 3,18 3,25 3,20 3,18 3,19 1.971 418.802.300
15/8/2014 3,17 3,19 +0,95% 3,17 3,21 3,19 3,19 3,20 3.221 697.468.700
14/8/2014 3,15 3,16 -0,32% 3,10 3,18 3,14 3,15 3,16 2.990 999.363.900
13/8/2014 3,20 3,17 -0,31% 3,14 3,22 3,17 3,16 3,17 7.913 1.187.664.000
12/8/2014 3,18 3,18 +0,32% 3,16 3,23 3,20 3,17 3,18 3.666 1.161.305.500
11/8/2014 3,05 3,17 +4,62% 3,04 3,19 3,12 3,16 3,17 7.379 2.492.096.300
8/8/2014 3,08 3,03 -2,26% 3,03 3,12 3,05 3,03 3,04 8.734 2.805.115.900
7/8/2014 3,17 3,10 -1,59% 3,08 3,25 3,12 3,10 3,11 6.714 4.387.243.300
6/8/2014 3,18 3,15 -1,25% 3,08 3,21 3,14 3,15 3,16 2.210 2.899.635.200
5/8/2014 3,30 3,19 -3,63% 3,11 3,31 3,20 3,18 3,19 1.124 3.558.780.800
4/8/2014 3,39 3,31 -2,07% 3,27 3,40 3,30 3,30 3,31 4.207 2.288.017.100
1/8/2014 3,30 3,38 +2,42% 3,29 3,38 3,32 3,36 3,38 1.618 3.033.474.000
31/7/2014 3,43 3,30 -4,62% 3,30 3,45 3,34 3,30 3,31 7.274 3.256.264.000
30/7/2014 3,54 3,46 -1,98% 3,43 3,56 3,47 3,45 3,46 2.800 929.560.100
29/7/2014 3,60 3,53 -1,94% 3,49 3,60 3,53 3,52 3,53 4.435 1.283.393.200
28/7/2014 3,66 3,60 -1,64% 3,56 3,69 3,62 3,59 3,60 4.202 1.385.986.000
25/7/2014 3,65 3,66 0,00% 3,65 3,70 3,68 3,66 3,67 3.932 917.582.700
24/7/2014 3,62 3,66 +0,27% 3,62 3,70 3,67 3,66 3,67 3.087 816.660.300
23/7/2014 3,60 3,65 +0,55% 3,59 3,65 3,61 3,64 3,65 6.023 1.133.063.300
22/7/2014 3,59 3,63 +1,40% 3,57 3,65 3,62 3,63 3,64 3.398 1.000.112.200
21/7/2014 3,54 3,58 0,00% 3,53 3,61 3,57 3,57 3,58 3.555 573.494.200
18/7/2014 3,54 3,58 +3,17% 3,48 3,59 3,53 3,57 3,58 2.935 1.610.482.900
17/7/2014 3,53 3,47 -1,98% 3,40 3,56 3,50 3,47 3,48 4.677 1.100.906.600
16/7/2014 3,62 3,54 -1,67% 3,53 3,64 3,57 3,53 3,54 2.566 674.755.600
15/7/2014 3,51 3,60 +1,69% 3,51 3,61 3,57 3,59 3,60 3.441 1.194.144.800
14/7/2014 3,49 3,54 +1,43% 3,48 3,54 3,51 3,52 3,54 6.552 1.297.162.200
11/7/2014 3,56 3,49 -1,41% 3,47 3,56 3,49 3,48 3,49 4.365 1.075.250.900
10/7/2014 3,47 3,54 +1,72% 3,47 3,57 3,54 3,53 3,54 8.999 2.581.239.700
8/7/2014 3,47 3,48 +0,58% 3,41 3,49 3,45 3,48 3,49 3.264 924.657.600
7/7/2014 3,36 3,46 +2,98% 3,35 3,47 3,40 3,45 3,46 7.166 1.588.286.100
4/7/2014 3,34 3,36 0,00% 3,34 3,39 3,37 3,36 3,39 944 374.621.900
3/7/2014 3,32 3,36 +1,20% 3,32 3,40 3,37 3,36 3,37 6.812 1.903.713.800
2/7/2014 3,31 3,32 +0,61% 3,28 3,37 3,31 3,31 3,32 7.632 1.726.985.200
1/7/2014 3,36 3,30 -2,08% 3,27 3,40 3,31 3,29 3,30 3.375 857.560.800
30/6/2014 3,28 3,37 +2,12% 3,28 3,39 3,36 3,37 3,38 4.074 1.064.180.300
27/6/2014 3,24 3,30 +1,54% 3,24 3,31 3,28 3,30 3,31 3.698 611.463.800
26/6/2014 3,25 3,25 +0,31% 3,21 3,26 3,24 3,24 3,25 2.319 449.741.300
25/6/2014 3,28 3,24 -2,41% 3,22 3,29 3,24 3,23 3,24 7.679 770.564.300
24/6/2014 3,26 3,32 +1,84% 3,26 3,33 3,30 3,31 3,32 7.553 852.948.200
23/6/2014 3,27 3,26 -0,61% 3,25 3,29 3,26 3,26 3,27 1.490 211.045.500
20/6/2014 3,23 3,28 +0,31% 3,21 3,33 3,27 3,28 3,29 4.971 1.191.804.300
18/6/2014 3,24 3,27 +0,93% 3,22 3,29 3,25 3,27 3,28 7.240 1.011.631.500
17/6/2014 3,17 3,24 +0,93% 3,16 3,25 3,21 3,22 3,24 3.918 758.719.200
16/6/2014 3,21 3,21 -0,31% 3,12 3,24 3,16 3,20 3,21 3.614 2.079.274.700
13/6/2014 3,36 3,22 -4,73% 3,21 3,36 3,26 3,22 3,23 5.295 927.516.100
11/6/2014 3,36 3,38 +1,50% 3,34 3,40 3,37 3,37 3,38 3.270 684.661.500
10/6/2014 3,32 3,33 +0,60% 3,27 3,34 3,31 3,33 3,34 4.962 678.977.600
9/6/2014 3,22 3,31 +2,48% 3,22 3,34 3,29 3,31 3,32 5.015 759.760.900
6/6/2014 3,22 3,23 +2,22% 3,22 3,28 3,24 3,22 3,23 4.741 766.401.400
5/6/2014 3,22 3,16 -1,25% 3,15 3,25 3,19 3,16 3,17 9.054 2.015.038.000
4/6/2014 3,23 3,20 -1,23% 3,20 3,26 3,21 3,20 3,21 2.907 676.528.200
3/6/2014 3,20 3,24 +0,93% 3,16 3,26 3,21 3,23 3,24 4.100 1.067.715.000
2/6/2014 3,32 3,21 -2,73% 3,17 3,34 3,24 3,20 3,21 5.757 1.675.185.400
30/5/2014 3,41 3,30 -3,79% 3,27 3,41 3,31 3,30 3,31 787 1.905.281.600
29/5/2014 3,46 3,43 -0,87% 3,42 3,49 3,44 3,42 3,43 2.253 455.702.600
28/5/2014 3,43 3,46 +1,47% 3,41 3,50 3,46 3,46 3,47 5.186 946.624.100
27/5/2014 3,47 3,41 -2,29% 3,41 3,52 3,44 3,41 3,42 3.900 813.988.700
26/5/2014 3,45 3,49 +1,75% 3,45 3,49 3,47 3,48 3,49 1.941 397.146.800
23/5/2014 3,45 3,43 -0,58% 3,43 3,49 3,45 3,43 3,44 1.571 442.751.300
22/5/2014 3,48 3,45 -0,58% 3,43 3,51 3,46 3,45 3,46 3.287 889.372.900
21/5/2014 3,46 3,47 +0,58% 3,43 3,51 3,46 3,46 3,48 6.546 1.979.863.900
20/5/2014 3,50 3,45 -1,43% 3,45 3,55 3,49 3,44 3,45 5.433 1.258.700.900
19/5/2014 3,47 3,50 +0,57% 3,46 3,54 3,49 3,49 3,50 3.905 1.218.758.000
16/5/2014 3,53 3,48 -1,14% 3,47 3,56 3,50 3,48 3,49 6.898 1.736.277.500
15/5/2014 3,52 3,52 -0,56% 3,49 3,55 3,52 3,52 3,53 2.736 856.260.200
14/5/2014 3,48 3,54 +1,72% 3,45 3,54 3,49 3,53 3,54 3.964 1.747.617.600
13/5/2014 3,44 3,48 +0,87% 3,43 3,57 3,49 3,47 3,48 6.153 2.165.917.000
12/5/2014 3,56 3,45 -3,36% 3,42 3,56 3,46 3,45 3,46 860 4.943.380.800
9/5/2014 3,64 3,57 -1,65% 3,57 3,64 3,60 3,57 3,58 4.801 1.924.647.700
8/5/2014 3,64 3,63 -0,27% 3,59 3,65 3,62 3,61 3,63 4.216 1.639.571.800
7/5/2014 3,70 3,64 -2,15% 3,58 3,74 3,63 3,63 3,64 9.876 3.245.052.300
6/5/2014 3,72 3,72 -0,80% 3,71 3,78 3,74 3,72 3,73 2.348 1.987.633.500
5/5/2014 3,86 3,75 -2,85% 3,72 3,86 3,78 3,75 3,76 8.556 2.422.854.300
2/5/2014 3,65 3,86 +6,34% 3,65 3,90 3,84 3,85 3,86 4.897 10.422.347.400
30/4/2014 3,70 3,63 -2,68% 3,57 3,72 3,63 3,63 3,64 5.663 4.011.989.700
29/4/2014 3,60 3,73 +5,07% 3,54 3,74 3,67 3,73 3,74 2.022 2.751.883.000
28/4/2014 3,52 3,55 -1,39% 3,44 3,58 3,53 3,55 3,56 6.493 3.978.560.600
25/4/2014 3,55 3,60 +0,56% 3,53 3,67 3,61 3,60 3,61 9.613 5.511.221.200
24/4/2014 3,58 3,58 +0,28% 3,55 3,65 3,61 3,57 3,58 1.989 3.797.959.500
23/4/2014 3,70 3,57 -3,51% 3,57 3,74 3,61 3,57 3,58 2.865 3.359.510.100
22/4/2014 3,74 3,70 -0,54% 3,67 3,80 3,73 3,70 3,72 5.051 2.550.993.000
17/4/2014 3,71 3,72 +1,64% 3,63 3,75 3,69 3,72 3,73 7.784 2.736.958.600
16/4/2014 3,50 3,66 +5,17% 3,50 3,72 3,62 3,66 3,67 507 3.215.981.500
15/4/2014 3,60 3,48 -4,40% 3,44 3,64 3,51 3,48 3,49 2.157 3.349.042.700
14/4/2014 3,78 3,64 -3,19% 3,61 3,80 3,68 3,64 3,65 5.803 1.799.321.800
11/4/2014 3,70 3,76 +0,27% 3,67 3,80 3,74 3,76 3,77 6.786 2.880.574.500
10/4/2014 3,72 3,75 +0,27% 3,67 3,77 3,71 3,74 3,75 5.661 1.949.329.000
9/4/2014 3,79 3,74 -1,58% 3,66 3,79 3,70 3,73 3,74 6.663 2.671.855.100
8/4/2014 3,70 3,80 +4,40% 3,70 3,84 3,79 3,79 3,80 2.469 4.477.132.000
7/4/2014 3,70 3,64 -0,55% 3,62 3,78 3,70 3,64 3,65 6.402 2.237.222.300
4/4/2014 3,75 3,66 -1,08% 3,59 3,78 3,68 3,66 3,67 9.121 3.387.329.000
3/4/2014 3,75 3,70 -1,60% 3,66 3,75 3,70 3,70 3,71 7.893 2.151.767.500
2/4/2014 3,54 3,76 +6,52% 3,52 3,82 3,71 3,75 3,76 9.230 3.983.604.700
1/4/2014 3,59 3,53 -1,12% 3,48 3,62 3,53 3,53 3,54 6.395 2.551.122.500
31/3/2014 3,37 3,57 +6,25% 3,37 3,57 3,48 3,54 3,57 3.059 3.278.650.700
28/3/2014 3,32 3,36 +1,20% 3,28 3,43 3,36 3,35 3,36 8.639 2.977.003.700
27/3/2014 3,13 3,32 +7,10% 3,13 3,33 3,24 3,31 3,32 3.260 4.427.641.300
26/3/2014 3,24 3,10 -3,73% 3,10 3,26 3,17 3,10 3,11 693 2.306.269.600
25/3/2014 3,15 3,22 +2,22% 3,12 3,23 3,18 3,21 3,22 5.150 1.729.568.100
24/3/2014 3,23 3,15 -1,87% 3,09 3,24 3,14 3,15 3,16 7.449 2.499.078.000
21/3/2014 3,18 3,21 -0,31% 3,18 3,28 3,23 3,21 3,22 5.011 1.445.955.600
20/3/2014 3,13 3,22 +2,22% 3,11 3,23 3,19 3,21 3,22 8.310 2.193.824.500
19/3/2014 3,03 3,15 +3,62% 3,03 3,15 3,10 3,14 3,15 9.459 2.925.143.600
18/3/2014 3,02 3,04 +1,33% 2,97 3,05 3,01 3,03 3,04 7.900 2.876.854.300
17/3/2014 3,06 3,00 -1,32% 2,98 3,09 3,01 3,00 3,01 4.773 1.611.486.200
14/3/2014 3,12 3,04 -3,49% 2,99 3,16 3,04 3,03 3,04 928 3.190.649.000
13/3/2014 3,19 3,15 -0,63% 3,07 3,21 3,13 3,14 3,15 3.175 1.975.983.300
12/3/2014 3,13 3,17 +0,63% 3,05 3,17 3,09 3,16 3,17 8.954 2.646.690.400
11/3/2014 3,14 3,15 +1,61% 3,05 3,28 3,15 3,14 3,15 8.034 3.651.633.300
10/3/2014 3,23 3,10 -4,62% 3,06 3,23 3,12 3,10 3,11 9.103 2.516.415.300
7/3/2014 3,28 3,25 -2,69% 3,20 3,37 3,27 3,23 3,25 3.195 2.181.293.700
6/3/2014 3,38 3,34 -1,18% 3,26 3,42 3,35 3,33 3,34 4.686 1.863.701.700
5/3/2014 3,32 3,38 +2,42% 3,31 3,41 3,37 3,37 3,38 9.785 1.601.593.500
28/2/2014 3,34 3,30 -0,60% 3,30 3,45 3,37 3,29 3,30 8.289 3.558.554.300
27/2/2014 3,23 3,32 +6,07% 3,23 3,36 3,30 3,31 3,32 8.103 3.374.049.800
26/2/2014 3,03 3,13 +4,33% 3,00 3,14 3,08 3,12 3,13 8.816 2.137.421.900
25/2/2014 3,00 3,00 +0,33% 2,93 3,02 2,97 2,99 3,00 7.241 2.048.080.600
24/2/2014 3,05 2,99 -2,29% 2,98 3,08 3,01 2,98 2,99 5.292 1.324.330.700
21/2/2014 3,06 3,06 0,00% 3,01 3,15 3,07 3,05 3,06 6.112 1.742.047.600
20/2/2014 3,07 3,06 -1,61% 3,03 3,13 3,06 3,05 3,06 5.394 1.200.084.900
19/2/2014 2,97 3,11 +5,42% 2,92 3,13 3,02 3,10 3,11 5.693 2.229.333.000
18/2/2014 3,14 2,95 -6,05% 2,95 3,16 3,04 2,95 2,96 7.560 2.948.630.300
17/2/2014 3,19 3,14 -1,26% 3,12 3,22 3,15 3,13 3,14 2.907 620.867.900
14/2/2014 3,18 3,18 +0,63% 3,16 3,23 3,18 3,18 3,19 4.094 980.618.400
13/2/2014 3,26 3,16 -3,66% 3,10 3,26 3,15 3,16 3,17 7.126 2.474.378.900
12/2/2014 3,37 3,28 -2,09% 3,27 3,40 3,32 3,27 3,28 5.837 1.969.158.800
11/2/2014 3,34 3,35 +0,60% 3,28 3,43 3,35 3,35 3,36 6.453 2.205.806.200
10/2/2014 3,19 3,33 +3,74% 3,15 3,33 3,23 3,32 3,33 8.637 3.095.246.500
7/2/2014 3,02 3,21 +6,64% 3,02 3,24 3,17 3,20 3,21 9.682 5.052.058.500
6/2/2014 2,89 3,01 +5,24% 2,85 3,08 2,99 3,01 3,02 7.886 3.560.323.800
5/2/2014 2,94 2,86 -3,38% 2,85 2,97 2,88 2,86 2,87 4.332 2.232.260.700
4/2/2014 2,92 2,96 +3,50% 2,81 2,98 2,90 2,96 2,97 9.581 2.846.622.900
3/2/2014 3,03 2,86 -6,84% 2,84 3,07 2,90 2,86 2,87 1.378 4.427.353.000
31/1/2014 3,08 3,07 -0,97% 3,00 3,10 3,04 3,06 3,07 8.938 2.742.567.300
30/1/2014 3,11 3,10 +0,65% 3,07 3,19 3,13 3,10 3,11 9.089 3.441.398.900
29/1/2014 3,30 3,08 -6,95% 3,08 3,30 3,15 3,08 3,09 610 4.520.333.500
28/1/2014 3,32 3,31 +0,61% 3,27 3,33 3,30 3,31 3,32 3.784 1.448.629.300
27/1/2014 3,28 3,29 0,00% 3,18 3,33 3,24 3,28 3,29 8.212 2.834.875.500
24/1/2014 3,35 3,29 -2,37% 3,22 3,35 3,26 3,27 3,29 8.253 3.106.335.300
23/1/2014 3,42 3,37 -2,03% 3,34 3,48 3,40 3,36 3,37 5.276 2.068.165.400
22/1/2014 3,40 3,44 +1,78% 3,35 3,48 3,44 3,44 3,45 5.039 3.270.910.800
21/1/2014 3,55 3,38 -3,70% 3,38 3,56 3,46 3,38 3,39 4.549 2.074.055.900
20/1/2014 3,51 3,51 +0,86% 3,51 3,59 3,55 3,50 3,51 3.114 1.677.129.300
17/1/2014 3,56 3,48 -1,97% 3,42 3,56 3,48 3,48 3,49 5.581 2.702.026.800
16/1/2014 3,56 3,55 0,00% 3,51 3,57 3,53 3,55 3,56 5.225 1.511.981.900
15/1/2014 3,55 3,55 +0,85% 3,51 3,59 3,55 3,55 3,56 3.339 1.736.808.500
14/1/2014 3,57 3,52 -1,12% 3,51 3,59 3,53 3,52 3,53 1.643 2.689.852.200
13/1/2014 3,35 3,56 +6,27% 3,35 3,56 3,49 3,54 3,56 8.004 3.432.622.400
10/1/2014 3,41 3,35 -1,47% 3,32 3,51 3,41 3,35 3,36 7.243 2.450.160.600
9/1/2014 3,52 3,40 -3,41% 3,36 3,56 3,44 3,40 3,41 2.142 2.058.191.100
8/1/2014 3,56 3,52 -0,56% 3,49 3,61 3,53 3,50 3,52 7.450 1.875.889.800
7/1/2014 3,70 3,54 -3,54% 3,51 3,70 3,59 3,54 3,55 8.627 3.190.772.200
6/1/2014 3,49 3,67 +3,09% 3,42 3,72 3,58 3,67 3,68 2.382 4.748.868.700
3/1/2014 3,26 3,56 +9,54% 3,25 3,56 3,50 3,54 3,56 8.684 17.772.841.400
2/1/2014 3,55 3,25 -7,93% 3,25 3,56 3,32 3,25 3,27 184 6.181.096.000
30/12/2013 3,50 3,53 -5,87% 3,48 3,59 3,54 3,52 3,53 9.759 3.716.914.000
27/12/2013 3,80 3,75 -0,53% 3,75 3,85 3,79 3,75 3,77 56 3.430.582.900
26/12/2013 3,83 3,77 0,00% 3,75 3,87 3,80 3,76 3,77 9.393 2.204.530.100
23/12/2013 3,83 3,77 -0,26% 3,73 3,89 3,80 3,77 3,79 448 3.197.183.100
20/12/2013 3,85 3,78 -2,58% 3,75 3,88 3,82 3,78 3,80 6.838 3.871.316.000
19/12/2013 3,75 3,88 +4,30% 3,62 3,88 3,74 3,87 3,88 6.382 5.751.410.900
18/12/2013 3,53 3,72 +6,29% 3,53 3,80 3,66 3,71 3,72 9.866 7.837.777.300
17/12/2013 3,60 3,50 -2,78% 3,50 3,62 3,57 3,50 3,51 752 3.047.217.200
16/12/2013 3,51 3,60 +3,45% 3,48 3,60 3,55 3,60 3,61 7.768 3.090.368.100
13/12/2013 3,59 3,48 -2,25% 3,47 3,62 3,52 3,48 3,49 9.912 2.502.424.900
12/12/2013 3,53 3,56 +1,14% 3,49 3,59 3,53 3,55 3,56 4.008 1.983.319.700
11/12/2013 3,52 3,52 -0,28% 3,48 3,60 3,51 3,51 3,52 8.522 3.188.984.400
10/12/2013 3,55 3,53 +3,82% 3,39 3,62 3,53 3,52 3,53 2.565 6.612.469.400
9/12/2013 3,37 3,40 +0,89% 3,31 3,44 3,38 3,39 3,40 4.981 1.997.620.200
6/12/2013 3,39 3,37 +0,60% 3,24 3,39 3,31 3,36 3,37 351 3.168.970.400
5/12/2013 3,15 3,35 +7,03% 3,12 3,38 3,26 3,35 3,36 869 3.089.039.500
4/12/2013 3,19 3,13 -0,63% 3,04 3,23 3,11 3,11 3,13 8.720 2.978.730.400
3/12/2013 3,24 3,15 -4,26% 3,13 3,31 3,20 3,15 3,16 9.206 2.352.736.300
2/12/2013 3,33 3,29 -2,95% 3,28 3,39 3,32 3,29 3,30 6.910 2.292.574.500
29/11/2013 3,28 3,39 +3,99% 3,27 3,41 3,36 3,38 3,39 9.120 3.394.104.900
28/11/2013 3,31 3,26 -0,61% 3,22 3,44 3,34 3,25 3,27 6.635 2.818.476.700
27/11/2013 3,27 3,28 +2,18% 3,19 3,32 3,26 3,27 3,28 5.800 2.998.751.300
26/11/2013 3,28 3,21 -2,13% 3,13 3,29 3,20 3,20 3,21 6.596 2.735.963.900
25/11/2013 3,20 3,28 +3,47% 3,11 3,29 3,21 3,27 3,28 7.786 3.374.808.300
22/11/2013 3,02 3,17 +3,93% 3,00 3,24 3,15 3,17 3,18 7.257 2.230.342.500
21/11/2013 2,97 3,05 -0,33% 2,93 3,05 2,98 3,03 3,05 6.591 2.933.566.000
19/11/2013 3,27 3,06 -6,71% 3,02 3,29 3,13 3,06 3,07 7.987 3.680.469.500
18/11/2013 3,20 3,28 +3,80% 3,17 3,35 3,27 3,28 3,30 6.827 2.935.514.300
14/11/2013 2,97 3,16 +8,59% 2,94 3,26 3,11 3,15 3,16 9.519 5.498.773.900
13/11/2013 2,79 2,91 +3,93% 2,76 2,92 2,83 2,89 2,91 6.456 2.518.858.400
12/11/2013 2,85 2,80 -1,75% 2,78 2,90 2,83 2,79 2,80 5.806 2.288.707.200
11/11/2013 2,95 2,85 -1,72% 2,83 2,95 2,86 2,85 2,86 6.819 2.011.981.300
8/11/2013 2,83 2,90 +2,84% 2,77 2,91 2,84 2,89 2,90 8.695 2.874.255.800
7/11/2013 2,90 2,82 -2,76% 2,78 3,04 2,88 2,82 2,83 4.405 4.897.032.300
6/11/2013 3,02 2,90 +0,35% 2,90 3,08 2,97 2,90 2,91 1.138 6.114.319.200
5/11/2013 2,94 2,89 -2,69% 2,86 2,97 2,91 2,88 2,89 2.641 2.700.678.700
4/11/2013 2,93 2,97 +0,34% 2,90 3,03 2,97 2,97 2,98 7.286 2.033.757.700
1/11/2013 3,04 2,96 -2,31% 2,91 3,06 2,95 2,95 2,96 8.408 2.945.426.700
31/10/2013 3,12 3,03 -3,50% 3,01 3,14 3,05 3,02 3,03 4.574 4.548.022.900
30/10/2013 3,12 3,14 +0,64% 3,10 3,17 3,13 3,13 3,14 6.196 1.871.613.100
29/10/2013 3,15 3,12 -1,89% 3,10 3,19 3,13 3,12 3,13 6.220 1.534.887.600
28/10/2013 3,12 3,18 +2,25% 3,06 3,19 3,13 3,18 3,19 5.268 1.328.196.000
25/10/2013 3,11 3,11 0,00% 3,07 3,18 3,10 3,11 3,12 8.944 1.976.908.100
24/10/2013 3,33 3,11 -6,04% 3,10 3,35 3,15 3,11 3,12 9.462 3.597.249.500
23/10/2013 3,39 3,31 -3,22% 3,30 3,42 3,36 3,30 3,31 3.498 1.800.736.700
22/10/2013 3,41 3,42 0,00% 3,40 3,49 3,43 3,42 3,43 4.078 1.879.322.400
21/10/2013 3,37 3,42 +1,79% 3,32 3,44 3,40 3,40 3,42 7.515 1.679.560.200
18/10/2013 3,48 3,36 -3,17% 3,35 3,52 3,40 3,35 3,36 6.133 1.970.881.000
17/10/2013 3,44 3,47 -0,57% 3,42 3,52 3,46 3,47 3,49 5.216 1.405.307.200
16/10/2013 3,53 3,49 -1,13% 3,40 3,57 3,48 3,49 3,50 2.413 5.332.106.200
15/10/2013 3,68 3,53 -3,29% 3,44 3,69 3,52 3,53 3,54 6.964 3.171.118.400
14/10/2013 3,54 3,65 +3,11% 3,45 3,67 3,57 3,63 3,65 4.120 1.635.254.400
11/10/2013 3,56 3,54 -0,56% 3,46 3,56 3,52 3,53 3,54 3.324 1.067.879.500
10/10/2013 3,54 3,56 +1,71% 3,51 3,57 3,55 3,55 3,56 3.323 2.013.765.900
9/10/2013 3,47 3,50 +1,16% 3,42 3,55 3,48 3,50 3,51 7.242 3.338.705.600
8/10/2013 3,55 3,46 -2,54% 3,46 3,59 3,50 3,46 3,47 5.365 1.904.659.100
7/10/2013 3,70 3,55 -4,05% 3,54 3,71 3,59 3,55 3,56 6.206 2.579.550.300
4/10/2013 3,73 3,70 -0,80% 3,65 3,73 3,67 3,69 3,70 5.793 1.175.784.700
3/10/2013 3,78 3,73 -1,32% 3,69 3,80 3,72 3,71 3,73 4.930 1.545.484.800
2/10/2013 3,72 3,78 +1,89% 3,68 3,80 3,74 3,76 3,78 5.259 1.928.925.100
1/10/2013 3,60 3,71 +3,63% 3,59 3,71 3,64 3,70 3,71 7.618 2.239.253.000
30/9/2013 3,67 3,58 -4,28% 3,58 3,72 3,61 3,58 3,59 7.339 2.185.302.700
27/9/2013 3,73 3,74 +0,27% 3,70 3,82 3,75 3,72 3,74 6.153 2.213.841.700
26/9/2013 3,71 3,73 +0,27% 3,64 3,78 3,69 3,72 3,73 7.242 2.721.667.400
25/9/2013 3,66 3,72 +1,64% 3,60 3,73 3,68 3,71 3,72 3.785 2.228.676.900
24/9/2013 3,68 3,66 0,00% 3,60 3,71 3,64 3,65 3,66 3.765 1.564.768.300
23/9/2013 3,61 3,66 +1,39% 3,58 3,74 3,65 3,65 3,67 4.966 2.869.346.500
20/9/2013 3,70 3,61 -1,90% 3,61 3,83 3,70 3,60 3,61 5.772 2.756.795.900
19/9/2013 3,80 3,68 -3,16% 3,68 3,90 3,79 3,68 3,70 6.932 3.863.073.100
18/9/2013 3,61 3,80 +6,15% 3,49 3,82 3,66 3,78 3,80 8.171 3.816.149.500
17/9/2013 3,40 3,58 +3,17% 3,40 3,61 3,54 3,58 3,59 8.982 3.639.794.100
16/9/2013 3,47 3,47 +0,58% 3,30 3,53 3,38 3,46 3,47 6.446 3.241.851.200
13/9/2013 3,37 3,45 +3,29% 3,30 3,48 3,42 3,44 3,45 4.522 1.641.955.500
12/9/2013 3,35 3,34 -0,30% 3,26 3,35 3,30 3,33 3,34 7.076 4.003.990.200
11/9/2013 3,41 3,35 -1,76% 3,34 3,48 3,38 3,35 3,36 9.388 5.240.143.800
10/9/2013 3,42 3,41 +0,89% 3,32 3,44 3,38 3,40 3,41 4.798 3.733.526.200
9/9/2013 3,24 3,38 +4,32% 3,23 3,40 3,35 3,38 3,39 6.997 3.821.688.000
6/9/2013 3,15 3,24 +4,52% 3,13 3,24 3,18 3,23 3,24 8.447 4.261.117.400
5/9/2013 2,99 3,10 +4,38% 2,92 3,11 3,03 3,09 3,10 5.337 2.724.785.600
4/9/2013 2,98 2,97 -1,33% 2,91 3,02 2,97 2,97 2,98 8.052 3.256.941.800
3/9/2013 2,93 3,01 +2,38% 2,93 3,05 2,99 2,98 3,01 8.615 3.627.841.400
2/9/2013 2,85 2,94 +5,00% 2,81 3,01 2,93 2,93 2,94 921 4.129.233.600
30/8/2013 2,88 2,80 -1,75% 2,80 2,91 2,82 2,80 2,81 7.879 4.887.335.200
29/8/2013 2,89 2,85 -1,04% 2,84 2,95 2,88 2,85 2,86 5.745 2.265.164.000
28/8/2013 2,84 2,88 +1,05% 2,77 2,92 2,84 2,87 2,88 285 3.576.859.200
27/8/2013 2,86 2,85 -2,06% 2,79 2,90 2,82 2,84 2,85 256 3.062.241.800
26/8/2013 3,07 2,91 -6,13% 2,90 3,10 2,98 2,91 2,92 5.886 2.782.448.300
23/8/2013 2,86 3,10 +8,39% 2,85 3,10 2,99 3,09 3,10 7.009 3.604.553.500
22/8/2013 2,87 2,86 +1,42% 2,81 2,93 2,85 2,85 2,86 8.511 2.174.531.300
21/8/2013 2,87 2,82 -1,74% 2,82 2,93 2,87 2,82 2,83 5.960 2.294.658.500
20/8/2013 3,04 2,87 -5,59% 2,85 3,06 2,90 2,87 2,88 6.597 4.047.994.300
19/8/2013 3,21 3,04 -6,17% 2,99 3,24 3,10 3,03 3,04 8.184 3.629.571.300
16/8/2013 3,19 3,24 +0,93% 3,16 3,37 3,27 3,23 3,24 4.486 6.411.182.800
15/8/2013 3,06 3,21 +2,56% 2,99 3,25 3,13 3,19 3,21 1.508 4.755.937.800
14/8/2013 2,92 3,13 +7,56% 2,87 3,19 3,06 3,13 3,15 4.033 9.573.955.200
13/8/2013 3,07 2,91 -3,64% 2,86 3,07 2,91 2,90 2,91 2.003 4.143.245.700
12/8/2013 2,96 3,02 +3,78% 2,92 3,09 3,04 3,02 3,03 1.673 5.501.594.700
9/8/2013 2,86 2,91 +2,11% 2,74 2,92 2,84 2,89 2,91 527 2.959.754.300
8/8/2013 2,65 2,85 +8,37% 2,59 2,85 2,74 2,83 2,85 7.089 2.931.087.000
7/8/2013 2,64 2,63 -0,38% 2,61 2,68 2,63 2,63 2,64 8.027 1.742.878.300
6/8/2013 2,73 2,64 -2,94% 2,57 2,75 2,64 2,64 2,65 3.866 3.817.377.200
5/8/2013 2,75 2,72 0,00% 2,66 2,76 2,71 2,71 2,72 5.202 2.034.738.300
2/8/2013 2,82 2,72 -3,55% 2,71 2,85 2,78 2,72 2,73 6.432 1.678.509.900
1/8/2013 2,81 2,82 +2,17% 2,72 2,84 2,79 2,82 2,83 8.646 2.424.903.500
31/7/2013 2,91 2,76 -6,12% 2,76 2,93 2,81 2,76 2,77 1.810 3.539.589.500
30/7/2013 2,99 2,94 -1,01% 2,89 3,03 2,94 2,93 2,94 5.141 2.235.466.900
29/7/2013 3,07 2,97 -3,26% 2,94 3,07 2,98 2,97 2,98 5.236 1.783.472.100
26/7/2013 3,08 3,07 -0,65% 3,01 3,12 3,05 3,06 3,07 7.554 1.746.445.400
25/7/2013 2,95 3,09 +4,39% 2,92 3,09 3,03 3,08 3,09 5.489 2.695.838.200
24/7/2013 3,11 2,96 -4,52% 2,96 3,13 3,02 2,96 2,97 4.547 2.255.635.500
23/7/2013 3,15 3,10 -1,59% 3,07 3,25 3,17 3,10 3,11 2.288 3.579.198.900
22/7/2013 3,07 3,15 +3,62% 3,02 3,17 3,10 3,14 3,15 9.961 3.468.903.200
19/7/2013 2,86 3,04 +5,56% 2,86 3,09 3,01 3,03 3,04 6.168 3.771.112.200
18/7/2013 2,90 2,88 -1,03% 2,86 2,97 2,90 2,88 2,89 5.741 2.517.103.600
17/7/2013 2,88 2,91 +1,04% 2,85 2,95 2,90 2,90 2,91 1.476 2.708.321.500
16/7/2013 2,89 2,88 +0,70% 2,83 2,93 2,87 2,87 2,88 5.598 2.075.395.700
15/7/2013 2,77 2,86 +3,62% 2,74 2,88 2,83 2,84 2,86 5.433 2.063.514.200
12/7/2013 2,94 2,76 -5,48% 2,76 2,94 2,81 2,76 2,77 7.790 2.979.761.900
11/7/2013 2,86 2,92 +3,18% 2,84 2,93 2,88 2,91 2,92 7.750 2.383.777.200
10/7/2013 2,76 2,83 +2,91% 2,73 2,84 2,78 2,81 2,83 73 3.622.625.500
8/7/2013 2,77 2,75 -1,79% 2,72 2,80 2,76 2,75 2,76 5.137 2.373.755.600
5/7/2013 2,75 2,80 +5,66% 2,67 2,84 2,76 2,79 2,80 2.766 4.321.032.600
4/7/2013 2,70 2,65 +1,15% 2,64 2,76 2,68 2,65 2,66 9.541 1.442.916.500
3/7/2013 2,66 2,62 -2,96% 2,59 2,78 2,65 2,62 2,63 2.339 2.727.096.300
2/7/2013 2,89 2,70 -7,22% 2,63 2,98 2,78 2,70 2,72 5.584 5.751.597.900
1/7/2013 2,89 2,91 +1,04% 2,75 2,91 2,81 2,91 2,92 1.047 1.998.796.600
28/6/2013 2,96 2,88 -4,00% 2,80 2,97 2,86 2,88 2,89 239 3.598.382.200
27/6/2013 2,92 3,00 +2,74% 2,92 3,03 2,98 3,00 3,01 2.069 2.699.588.100
26/6/2013 2,95 2,92 0,00% 2,81 3,01 2,90 2,91 2,92 4.287 2.893.154.300
25/6/2013 2,74 2,92 +8,15% 2,73 2,93 2,83 2,91 2,92 1.052 1.851.761.500
24/6/2013 2,69 2,70 -2,88% 2,63 2,77 2,70 2,68 2,70 746 3.280.822.300
21/6/2013 2,98 2,78 -8,55% 2,78 2,98 2,84 2,78 2,79 6.026 3.009.498.500
20/6/2013 2,78 3,04 +4,83% 2,66 3,04 2,80 3,00 3,04 5.919 6.078.348.100
19/6/2013 3,16 2,90 -6,45% 2,85 3,19 2,99 2,88 2,90 3.282 4.487.232.200
18/6/2013 3,03 3,10 -0,32% 2,98 3,11 3,05 3,09 3,10 8.965 3.628.595.700
17/6/2013 3,35 3,11 -6,33% 3,11 3,38 3,20 3,11 3,12 501 4.174.601.900
14/6/2013 3,54 3,32 -7,26% 3,24 3,57 3,35 3,29 3,33 1.687 4.573.853.400
13/6/2013 3,36 3,58 +7,19% 3,35 3,60 3,52 3,56 3,58 2.895 5.491.812.300
12/6/2013 3,32 3,34 +2,45% 3,17 3,40 3,28 3,33 3,34 5.275 6.929.187.600
11/6/2013 3,33 3,26 -4,68% 3,21 3,36 3,26 3,26 3,27 3.660 6.464.023.900
10/6/2013 3,65 3,42 -6,30% 3,39 3,69 3,46 3,41 3,42 2.298 10.051.077.800
7/6/2013 4,25 3,65 -10,32% 3,61 4,27 3,90 3,64 3,65 6.435 20.235.134.200
6/6/2013 3,85 4,07 +5,44% 3,77 4,10 3,91 4,07 4,08 31 6.572.219.800
5/6/2013 3,94 3,86 -2,77% 3,85 4,01 3,92 3,86 3,88 428 3.199.006.600
4/6/2013 4,01 3,97 -1,00% 3,87 4,15 3,98 3,97 3,98 6.280 5.498.593.800
3/6/2013 3,84 4,01 +5,25% 3,73 4,03 3,89 4,00 4,01 2.457 3.521.137.900
31/5/2013 4,08 3,81 -6,62% 3,78 4,09 3,87 3,81 3,83 272 4.249.846.000
29/5/2013 4,07 4,08 +2,51% 4,05 4,17 4,10 4,08 4,09 5.687 7.457.234.400
28/5/2013 4,02 3,98 -0,25% 3,91 4,05 3,96 3,97 3,98 553 3.304.339.100
27/5/2013 3,97 3,99 +0,50% 3,94 4,00 3,98 3,99 4,00 4.236 1.262.165.400
24/5/2013 3,87 3,97 +1,53% 3,84 3,99 3,92 3,96 3,97 7.799 2.911.016.100
23/5/2013 3,73 3,91 +2,89% 3,72 3,91 3,80 3,91 3,92 9.805 4.686.950.600
22/5/2013 3,82 3,80 0,00% 3,77 3,92 3,84 3,79 3,80 8.887 3.950.453.100
21/5/2013 3,79 3,80 +0,53% 3,71 3,80 3,76 3,77 3,80 1.816 5.106.608.000
20/5/2013 3,84 3,78 -2,07% 3,76 3,86 3,80 3,78 3,79 8.972 2.505.894.800
17/5/2013 3,90 3,86 -0,52% 3,83 3,95 3,87 3,85 3,86 5.246 2.625.320.700
16/5/2013 3,89 3,88 0,00% 3,78 3,95 3,86 3,85 3,88 7.297 4.552.409.400
15/5/2013 3,85 3,88 +1,04% 3,83 3,92 3,87 3,86 3,88 6.615 3.206.769.200
14/5/2013 4,00 3,84 -4,00% 3,79 4,01 3,86 3,83 3,84 3.563 6.084.314.700
13/5/2013 4,10 4,00 -4,99% 3,96 4,14 4,03 3,99 4,00 2.635 5.729.734.900
10/5/2013 3,99 4,21 +4,47% 3,94 4,28 4,16 4,21 4,23 2.142 9.069.597.400
9/5/2013 3,93 4,03 +2,81% 3,92 4,12 4,04 4,01 4,03 9.477 4.545.089.100
8/5/2013 4,02 3,92 -3,21% 3,90 4,08 3,96 3,92 3,93 4.965 2.748.749.500
7/5/2013 3,90 4,05 +4,11% 3,86 4,06 3,98 4,02 4,05 5.758 3.000.433.500
6/5/2013 3,98 3,89 -3,71% 3,88 4,08 3,93 3,89 3,91 8.075 4.352.348.500
3/5/2013 3,99 4,04 +2,54% 3,97 4,13 4,05 4,04 4,05 6.612 3.212.610.400
2/5/2013 3,97 3,94 -2,72% 3,91 4,01 3,95 3,93 3,94 1.744 3.373.684.700
30/4/2013 4,02 4,05 0,00% 3,94 4,07 4,02 4,04 4,05 6.256 2.333.380.800
29/4/2013 4,00 4,05 +2,02% 3,89 4,14 3,99 4,05 4,07 7.172 3.536.377.200
26/4/2013 3,97 3,97 +0,51% 3,86 4,04 3,96 3,95 3,97 4.177 1.934.084.900
25/4/2013 4,05 3,95 -2,47% 3,94 4,13 4,02 3,95 3,96 5.826 2.243.168.400
24/4/2013 3,99 4,05 +1,50% 3,96 4,11 4,05 4,04 4,05 4.635 1.725.564.700
23/4/2013 4,09 3,99 -1,72% 3,99 4,15 4,07 3,99 4,00 7.738 2.899.554.800
22/4/2013 3,93 4,06 +3,31% 3,82 4,08 3,99 4,05 4,06 9.128 3.769.364.200
19/4/2013 4,01 3,93 -0,51% 3,85 4,04 3,93 3,93 3,94 4.330 3.079.127.700
18/4/2013 3,80 3,95 +4,22% 3,72 3,98 3,88 3,95 3,97 3.909 4.241.435.300
17/4/2013 3,96 3,79 -5,96% 3,78 4,06 3,88 3,79 3,80 4.782 7.042.505.600
16/4/2013 4,14 4,03 -4,95% 3,94 4,16 4,03 4,03 4,04 404 6.113.085.800
15/4/2013 4,38 4,24 -3,85% 4,08 4,43 4,19 4,23 4,24 1.221 5.691.320.500
12/4/2013 4,46 4,41 -1,56% 4,33 4,50 4,42 4,41 4,42 7.315 3.418.485.400
11/4/2013 4,57 4,48 -1,97% 4,32 4,57 4,41 4,48 4,50 8.665 4.734.149.200
10/4/2013 4,51 4,57 +2,47% 4,48 4,66 4,57 4,56 4,57 8.221 4.859.093.400
9/4/2013 4,51 4,46 -2,19% 4,44 4,65 4,55 4,46 4,50 3.925 6.526.264.700
8/4/2013 4,23 4,56 +7,80% 4,14 4,56 4,38 4,55 4,56 8.460 4.506.479.900
5/4/2013 3,96 4,23 +5,22% 3,92 4,30 4,10 4,23 4,26 8.761 4.130.755.300
4/4/2013 4,00 4,02 +0,50% 3,94 4,04 3,97 4,00 4,02 8.715 4.186.203.300
3/4/2013 3,76 4,00 +6,67% 3,76 4,06 3,97 3,99 4,00 1.671 8.687.301.300
2/4/2013 3,96 3,75 -5,06% 3,73 4,00 3,84 3,75 3,76 8.013 4.297.127.000
1/4/2013 4,02 3,95 -2,23% 3,93 4,06 3,97 3,95 3,96 6.651 2.382.203.100
28/3/2013 3,95 4,04 +2,80% 3,85 4,05 3,97 4,03 4,04 8.131 3.675.476.900
27/3/2013 3,81 3,93 +1,03% 3,81 3,96 3,90 3,91 3,93 6.593 2.584.410.900
26/3/2013 3,92 3,89 -1,52% 3,82 3,96 3,88 3,88 3,89 5.106 2.217.179.800
25/3/2013 3,79 3,95 +4,50% 3,71 3,96 3,83 3,95 3,96 4.661 4.585.861.300
22/3/2013 3,87 3,78 -2,07% 3,73 4,00 3,86 3,78 3,79 471 3.805.715.100
21/3/2013 3,86 3,86 -0,52% 3,81 3,91 3,85 3,85 3,86 7.650 2.427.236.500
20/3/2013 3,85 3,88 +1,04% 3,76 3,92 3,82 3,86 3,88 134 4.137.704.000
19/3/2013 3,87 3,84 0,00% 3,79 3,92 3,86 3,83 3,84 1.749 3.543.801.100
18/3/2013 3,70 3,84 +3,50% 3,60 3,89 3,78 3,84 3,85 6.564 4.119.681.900
15/3/2013 4,02 3,71 -7,02% 3,66 4,06 3,81 3,71 3,72 4.644 5.852.604.500
14/3/2013 4,16 3,99 -3,62% 3,99 4,21 4,07 3,99 4,00 111 4.613.599.200
13/3/2013 4,08 4,14 +1,22% 4,02 4,16 4,10 4,12 4,14 909 4.483.882.700
12/3/2013 4,11 4,09 -4,44% 3,99 4,18 4,08 4,07 4,09 1.763 7.546.976.000
11/3/2013 4,02 4,28 +5,68% 4,02 4,28 4,19 4,24 4,28 5.785 3.794.051.200
8/3/2013 4,19 4,05 -4,03% 4,05 4,24 4,12 4,05 4,06 6.461 3.388.291.300
7/3/2013 4,25 4,22 +1,44% 4,17 4,29 4,23 4,19 4,22 6.138 3.653.519.400
6/3/2013 4,16 4,16 +2,72% 3,97 4,17 4,08 4,14 4,16 9.550 4.288.696.100
5/3/2013 4,21 4,05 -2,88% 4,04 4,26 4,15 4,05 4,08 5.499 3.364.659.100
4/3/2013 4,09 4,17 +1,71% 3,98 4,18 4,10 4,16 4,17 5.640 4.188.268.800
1/3/2013 4,20 4,10 -4,21% 4,07 4,22 4,14 4,09 4,10 7.837 3.681.469.200
28/2/2013 4,33 4,28 -1,61% 4,19 4,34 4,26 4,27 4,28 7.669 3.919.279.400
27/2/2013 4,10 4,35 +5,58% 4,09 4,35 4,27 4,33 4,35 7.063 4.142.078.600
26/2/2013 4,10 4,12 -1,20% 4,00 4,17 4,09 4,11 4,12 8.161 3.747.740.800
25/2/2013 4,32 4,17 -1,65% 4,12 4,33 4,21 4,17 4,18 7.153 4.398.749.100
22/2/2013 3,98 4,24 +8,44% 3,92 4,24 4,07 4,21 4,24 3.534 6.896.510.400
21/2/2013 4,05 3,91 -3,69% 3,90 4,05 3,96 3,90 3,91 9.548 5.249.690.400
20/2/2013 4,21 4,06 -4,25% 4,02 4,37 4,22 4,06 4,07 3.137 5.134.966.400
19/2/2013 4,39 4,24 -1,17% 4,24 4,47 4,35 4,24 4,25 8.830 4.884.243.700
18/2/2013 4,39 4,29 -2,50% 4,27 4,47 4,32 4,29 4,30 7.301 4.079.078.100
15/2/2013 4,54 4,40 -3,08% 4,34 4,54 4,41 4,40 4,41 4.808 7.408.805.300
14/2/2013 4,69 4,54 -4,02% 4,50 4,70 4,56 4,53 4,54 2.113 4.313.146.900
13/2/2013 4,80 4,73 -2,07% 4,69 4,85 4,73 4,73 4,74 8.933 4.499.811.700
8/2/2013 4,84 4,83 +0,42% 4,75 4,89 4,80 4,82 4,83 6.422 3.691.356.300
7/2/2013 4,88 4,81 -1,03% 4,79 5,03 4,88 4,81 4,82 7.074 4.359.811.200
6/2/2013 4,97 4,86 -2,80% 4,83 4,99 4,89 4,86 4,89 8.073 3.793.978.300
5/2/2013 5,00 5,00 +0,81% 4,95 5,09 5,02 4,99 5,00 440 4.011.480.500
4/2/2013 5,09 4,96 -2,75% 4,91 5,11 4,99 4,96 4,98 8.911 4.899.705.000
1/2/2013 4,95 5,10 +2,62% 4,93 5,19 5,10 5,10 5,12 8.348 5.624.579.100
31/1/2013 4,89 4,97 +2,26% 4,85 4,97 4,91 4,94 4,97 5.719 3.377.305.800
30/1/2013 4,90 4,86 -0,21% 4,80 4,98 4,87 4,85 4,86 8.843 6.375.579.200
29/1/2013 4,89 4,87 -0,20% 4,79 4,95 4,86 4,86 4,87 7.362 3.940.773.200
28/1/2013 4,91 4,88 -2,40% 4,85 5,08 4,92 4,87 4,88 4.031 4.838.667.400
24/1/2013 5,13 5,00 -2,72% 4,95 5,23 5,08 4,98 5,00 8.447 4.047.368.700
23/1/2013 5,05 5,14 +1,78% 4,95 5,22 5,15 5,13 5,14 7.692 5.389.625.700
22/1/2013 5,19 5,05 -3,44% 4,96 5,24 5,06 5,04 5,05 8.708 4.770.706.300
21/1/2013 5,19 5,23 0,00% 5,18 5,28 5,23 5,23 5,24 6.662 2.288.270.400
18/1/2013 5,24 5,23 +0,77% 5,17 5,35 5,25 5,23 5,24 8.568 6.340.719.400
17/1/2013 5,22 5,19 +1,96% 5,04 5,23 5,13 5,17 5,19 951 8.395.289.600
16/1/2013 5,18 5,09 -2,12% 5,03 5,35 5,15 5,08 5,09 7.416 10.630.668.700
15/1/2013 5,04 5,20 +6,12% 4,98 5,29 5,14 5,17 5,20 1.482 15.342.115.200
14/1/2013 4,75 4,90 +3,81% 4,68 4,90 4,84 4,89 4,90 9.495 5.130.763.900
11/1/2013 4,67 4,72 +1,29% 4,63 4,79 4,72 4,72 4,73 6.086 2.859.207.900
10/1/2013 4,84 4,66 -3,12% 4,61 4,88 4,72 4,66 4,67 731 5.064.430.800
9/1/2013 4,70 4,81 +3,44% 4,67 4,85 4,76 4,81 4,84 9.000 4.601.879.900
8/1/2013 4,68 4,65 +0,65% 4,56 4,76 4,64 4,64 4,65 7.055 3.737.718.200
7/1/2013 4,79 4,62 -2,33% 4,59 4,81 4,70 4,62 4,63 9.596 5.564.735.800
4/1/2013 5,05 4,73 -5,78% 4,73 5,10 4,82 4,73 4,75 7.852 12.140.935.100
3/1/2013 4,81 5,02 +4,80% 4,76 5,13 4,99 5,02 5,03 840 7.324.685.700
2/1/2013 4,80 4,79 0,00% 4,78 4,94 4,86 4,79 4,80 1.847 4.509.441.500
28/12/2012 4,55 4,71 +3,74% 4,49 4,72 4,63 4,69 4,71 6.358 3.543.815.900
27/12/2012 4,52 4,54 +1,11% 4,44 4,63 4,55 4,54 4,56 36 4.223.991.500
26/12/2012 4,70 4,49 -4,87% 4,49 4,76 4,61 4,49 4,50 8.684 4.664.383.100
21/12/2012 4,75 4,72 -2,68% 4,72 4,83 4,75 4,72 4,73 6.384 2.989.637.600
20/12/2012 4,76 4,85 +1,68% 4,71 4,85 4,78 4,84 4,85 9.822 3.739.690.500
19/12/2012 4,85 4,77 -0,63% 4,74 4,91 4,83 4,75 4,77 9.301 4.458.120.300
18/12/2012 4,71 4,80 +3,23% 4,70 4,89 4,80 4,78 4,80 411 5.612.198.400
17/12/2012 4,67 4,65 -1,48% 4,57 4,74 4,67 4,64 4,65 6.623 2.939.143.900
14/12/2012 4,75 4,72 +0,64% 4,68 4,80 4,73 4,71 4,72 9.372 4.635.260.500
13/12/2012 4,80 4,69 -2,70% 4,68 4,89 4,78 4,69 4,70 5.914 3.757.829.700
12/12/2012 4,80 4,82 +0,84% 4,66 4,88 4,78 4,82 4,83 2.378 7.029.316.800
11/12/2012 4,95 4,78 -2,85% 4,76 4,98 4,87 4,78 4,79 128 5.777.813.400
10/12/2012 4,83 4,92 +0,82% 4,78 4,98 4,89 4,89 4,92 8.555 5.960.102.600
7/12/2012 4,63 4,88 +6,55% 4,61 4,88 4,78 4,87 4,88 2.647 9.252.526.600
6/12/2012 4,51 4,58 +3,15% 4,42 4,64 4,54 4,57 4,59 465 5.672.278.500
5/12/2012 4,44 4,44 +3,98% 4,27 4,47 4,38 4,42 4,44 9.850 4.384.595.900
4/12/2012 4,41 4,27 -3,61% 4,27 4,73 4,51 4,27 4,28 1.263 9.278.914.300
3/12/2012 4,25 4,43 +5,23% 4,24 4,49 4,40 4,43 4,44 886 6.490.428.500
30/11/2012 4,23 4,21 +0,24% 4,03 4,29 4,13 4,19 4,21 7.341 4.501.948.400
29/11/2012 3,97 4,20 +6,87% 3,96 4,20 4,08 4,18 4,20 8.126 5.231.188.900
28/11/2012 3,85 3,93 +2,08% 3,80 3,94 3,87 3,91 3,93 8.547 3.138.192.200
27/11/2012 3,88 3,85 -0,52% 3,85 4,02 3,93 3,85 3,87 6.173 3.864.176.600
26/11/2012 3,94 3,87 -2,52% 3,82 3,95 3,86 3,86 3,87 4.646 2.294.417.100
23/11/2012 3,88 3,97 +3,12% 3,83 3,98 3,93 3,96 3,97 4.404 2.652.900.500
22/11/2012 3,87 3,85 +0,79% 3,82 3,90 3,86 3,85 3,86 2.075 1.170.066.000
21/11/2012 3,84 3,82 +0,53% 3,72 3,87 3,80 3,82 3,83 6.598 2.887.875.300
19/11/2012 3,81 3,80 +2,70% 3,75 3,91 3,84 3,80 3,81 6.273 3.177.681.500
16/11/2012 3,82 3,70 -4,39% 3,69 3,94 3,76 3,70 3,72 6.860 3.677.462.600
14/11/2012 4,08 3,87 -4,21% 3,85 4,17 3,99 3,87 3,88 1.294 9.414.027.000
13/11/2012 3,85 4,04 +6,32% 3,84 4,06 3,95 4,03 4,04 586 5.930.429.000
12/11/2012 3,80 3,80 +0,80% 3,75 3,85 3,81 3,79 3,80 5.198 1.761.027.500
9/11/2012 3,75 3,77 +0,27% 3,68 3,88 3,80 3,77 3,79 2.584 4.061.924.200
8/11/2012 3,86 3,76 -3,59% 3,70 3,98 3,81 3,75 3,76 8.142 4.744.926.300
7/11/2012 3,94 3,90 0,00% 3,90 4,04 3,95 3,90 3,93 8.010 5.630.606.300
6/11/2012 3,84 3,90 +2,63% 3,75 3,94 3,84 3,90 3,91 9.462 5.321.317.500
5/11/2012 3,69 3,80 +2,70% 3,65 3,85 3,77 3,79 3,80 8.980 4.465.719.700
1/11/2012 3,78 3,70 -0,80% 3,59 3,78 3,67 3,69 3,70 788 5.686.133.400
31/10/2012 3,94 3,73 -4,11% 3,73 3,98 3,83 3,73 3,74 7.932 4.123.228.100
30/10/2012 3,76 3,89 +4,57% 3,74 3,89 3,81 3,88 3,89 4.734 2.314.997.200
29/10/2012 3,74 3,72 -1,85% 3,68 3,80 3,73 3,72 3,73 5.032 1.818.626.100
26/10/2012 3,79 3,79 +0,53% 3,66 3,83 3,76 3,78 3,79 8.364 5.151.503.100
25/10/2012 4,10 3,77 -5,75% 3,77 4,10 3,89 3,77 3,78 1.721 8.203.570.700
24/10/2012 4,15 4,00 -1,96% 3,96 4,15 4,04 3,98 4,00 7.194 4.288.492.900
23/10/2012 4,33 4,08 -6,42% 4,01 4,35 4,14 4,08 4,09 572 6.543.047.700
22/10/2012 4,33 4,36 +1,63% 4,25 4,46 4,38 4,36 4,37 5.723 4.731.344.900
19/10/2012 4,55 4,29 -5,92% 4,28 4,59 4,37 4,29 4,30 7.234 4.394.900.200
18/10/2012 4,56 4,56 -0,87% 4,47 4,64 4,54 4,56 4,57 4.344 3.157.122.300
17/10/2012 4,44 4,60 +4,78% 4,41 4,62 4,55 4,58 4,60 5.623 7.074.336.700
16/10/2012 4,58 4,39 -3,52% 4,38 4,68 4,51 4,38 4,39 2.214 5.491.347.400
15/10/2012 4,43 4,55 +1,79% 4,31 4,56 4,45 4,54 4,55 2.704 5.204.350.000
11/10/2012 4,16 4,47 +8,50% 4,15 4,47 4,33 4,45 4,47 2.529 7.179.885.200
10/10/2012 4,06 4,12 +3,00% 3,96 4,16 4,07 4,11 4,12 9.053 5.661.398.900
9/10/2012 3,95 4,00 +2,56% 3,90 4,03 3,96 3,99 4,00 6.701 7.395.232.800
8/10/2012 3,93 3,90 0,00% 3,79 4,01 3,88 3,88 3,90 652 4.895.663.000
5/10/2012 3,89 3,90 +2,90% 3,84 4,03 3,93 3,90 3,91 366 5.216.754.000
4/10/2012 4,13 3,79 -7,56% 3,76 4,19 3,90 3,79 3,80 4.270 9.625.423.400
3/10/2012 4,14 4,10 +0,49% 3,94 4,31 4,18 4,10 4,13 4.631 8.490.616.400
2/10/2012 4,51 4,08 -8,31% 4,06 4,55 4,22 4,08 4,10 2.075 8.476.612.600
1/10/2012 4,50 4,45 -0,22% 4,42 4,63 4,54 4,45 4,46 7.115 3.852.266.200
28/9/2012 4,53 4,46 -1,98% 4,46 4,58 4,51 4,46 4,47 8.636 3.551.635.700
27/9/2012 4,73 4,55 -3,40% 4,45 4,74 4,59 4,54 4,55 8.575 5.793.402.600
26/9/2012 4,60 4,71 +2,84% 4,50 4,73 4,61 4,71 4,72 1.870 4.834.738.900
25/9/2012 4,74 4,58 -2,55% 4,54 4,75 4,63 4,57 4,58 5.773 3.939.151.600
24/9/2012 4,52 4,70 +3,52% 4,50 4,74 4,66 4,69 4,70 6.455 5.133.293.800
21/9/2012 4,66 4,54 -1,94% 4,49 4,71 4,58 4,53 4,54 5.093 3.834.017.400
20/9/2012 4,48 4,63 +2,43% 4,43 4,67 4,58 4,62 4,63 6.138 5.223.845.700
19/9/2012 4,53 4,52 +0,89% 4,50 4,66 4,56 4,52 4,55 6.548 5.745.680.100
18/9/2012 4,60 4,48 -2,40% 4,38 4,64 4,50 4,47 4,48 7.952 5.553.707.100
17/9/2012 4,59 4,59 +0,22% 4,52 4,72 4,60 4,58 4,59 3.747 4.731.674.100
14/9/2012 4,75 4,58 -2,97% 4,52 4,83 4,63 4,57 4,58 953 6.698.274.700
13/9/2012 4,35 4,72 +9,26% 4,26 4,75 4,54 4,71 4,72 2.495 10.168.661.700
12/9/2012 4,62 4,32 -3,36% 4,27 4,68 4,42 4,32 4,33 4.013 11.708.137.600
11/9/2012 4,05 4,47 +13,16% 4,03 4,47 4,27 4,45 4,47 4.197 15.276.067.600
10/9/2012 4,07 3,95 -1,00% 3,95 4,12 4,01 3,95 3,96 5.071 2.821.873.000
6/9/2012 3,96 3,99 +2,05% 3,92 4,04 3,99 3,99 4,00 8.433 5.787.110.900
5/9/2012 4,05 3,91 -2,25% 3,85 4,08 3,93 3,91 3,92 8.862 5.308.865.200
4/9/2012 4,13 4,00 -3,15% 4,00 4,17 4,07 4,00 4,01 6.735 4.249.502.500
3/9/2012 4,12 4,13 +1,98% 4,09 4,21 4,14 4,13 4,15 9.289 4.431.769.500
31/8/2012 4,17 4,05 -1,22% 4,05 4,25 4,14 4,05 4,07 5.980 11.079.467.800
30/8/2012 4,12 4,10 -1,44% 4,05 4,19 4,10 4,09 4,10 7.864 5.770.711.600
29/8/2012 4,14 4,16 +1,22% 4,05 4,22 4,14 4,15 4,16 2.423 6.711.036.000
28/8/2012 3,99 4,11 +2,75% 3,98 4,12 4,07 4,11 4,12 8.004 6.179.947.600
27/8/2012 4,14 4,00 -2,20% 3,98 4,20 4,08 3,99 4,00 7.745 6.390.856.300
24/8/2012 3,80 4,09 +6,23% 3,76 4,10 3,98 4,09 4,10 2.825 11.094.639.500
23/8/2012 4,00 3,85 -5,64% 3,81 4,07 3,92 3,84 3,85 2.539 11.216.602.500
22/8/2012 4,08 4,08 -0,73% 3,96 4,17 4,06 4,07 4,08 569 10.367.874.400
21/8/2012 3,97 4,11 +5,38% 3,94 4,28 4,13 4,10 4,11 1.862 19.601.309.100
20/8/2012 3,72 3,90 +5,69% 3,64 3,90 3,79 3,89 3,90 4.671 7.066.635.500
17/8/2012 3,71 3,69 +1,10% 3,55 3,76 3,65 3,68 3,69 7.991 5.839.065.000
16/8/2012 3,57 3,65 +5,80% 3,56 3,67 3,62 3,64 3,65 8.100 7.516.352.800
15/8/2012 3,33 3,45 +5,50% 3,29 3,57 3,44 3,44 3,45 3.196 10.858.944.100
14/8/2012 3,55 3,27 -7,89% 3,23 3,59 3,40 3,27 3,28 3.371 7.955.191.200
13/8/2012 3,65 3,55 -1,11% 3,44 3,70 3,56 3,55 3,56 5.100 13.756.829.300
10/8/2012 3,25 3,59 +15,43% 3,21 3,61 3,41 3,59 3,60 6.365 15.693.275.300
9/8/2012 3,04 3,11 +2,98% 3,03 3,23 3,14 3,11 3,12 9.228 8.928.250.900
8/8/2012 2,80 3,02 +8,24% 2,78 3,03 2,94 3,01 3,02 7.951 6.338.176.900
7/8/2012 3,08 2,79 -7,00% 2,78 3,09 2,96 2,79 2,80 9.824 6.250.646.200
6/8/2012 2,83 3,00 +4,17% 2,83 3,07 3,00 3,00 3,01 8.760 7.230.857.200
3/8/2012 2,61 2,88 +13,83% 2,59 2,88 2,74 2,86 2,88 8.390 5.896.010.900
2/8/2012 2,51 2,53 -1,56% 2,50 2,59 2,53 2,52 2,53 5.020 2.488.232.000
1/8/2012 2,54 2,57 +2,39% 2,48 2,63 2,55 2,56 2,57 8.732 4.118.555.100
31/7/2012 2,62 2,51 -3,83% 2,50 2,65 2,57 2,51 2,52 6.368 3.505.512.200
30/7/2012 2,58 2,61 +1,56% 2,52 2,65 2,59 2,61 2,62 5.921 3.547.350.800
27/7/2012 2,37 2,57 +10,30% 2,36 2,58 2,46 2,56 2,57 8.640 5.359.245.800
26/7/2012 2,29 2,33 +4,48% 2,27 2,35 2,31 2,33 2,34 4.818 2.449.999.000
25/7/2012 2,27 2,23 0,00% 2,20 2,29 2,24 2,23 2,24 3.637 1.672.252.300
24/7/2012 2,28 2,23 -1,76% 2,20 2,33 2,24 2,22 2,23 8.366 2.836.581.900
23/7/2012 2,32 2,27 -5,81% 2,24 2,33 2,27 2,26 2,27 612 3.563.213.800
20/7/2012 2,54 2,41 -7,31% 2,41 2,55 2,47 2,41 2,42 7.606 3.179.734.600
19/7/2012 2,49 2,60 +6,56% 2,47 2,60 2,54 2,59 2,60 9.207 2.621.667.200
18/7/2012 2,33 2,44 +4,72% 2,31 2,45 2,40 2,42 2,44 6.798 2.240.217.400
17/7/2012 2,27 2,33 +3,56% 2,23 2,35 2,29 2,33 2,34 5.281 2.134.140.900
16/7/2012 2,35 2,25 -5,06% 2,24 2,38 2,29 2,25 2,26 6.980 2.189.207.900
13/7/2012 2,38 2,37 +1,28% 2,35 2,41 2,38 2,37 2,38 7.032 2.033.016.400
12/7/2012 2,32 2,34 -2,09% 2,27 2,39 2,33 2,34 2,35 6.591 2.946.273.700
11/7/2012 2,55 2,39 -3,24% 2,37 2,57 2,45 2,38 2,39 6.411 3.633.022.600
10/7/2012 2,55 2,47 +1,23% 2,47 2,65 2,54 2,47 2,48 1.560 4.839.165.200
6/7/2012 2,56 2,44 -5,43% 2,44 2,57 2,49 2,44 2,45 8.685 2.793.551.300
5/7/2012 2,60 2,58 +0,39% 2,53 2,66 2,60 2,58 2,60 5.780 3.185.518.400
4/7/2012 2,56 2,57 -3,02% 2,55 2,66 2,60 2,57 2,58 3.718 2.443.071.800
3/7/2012 2,53 2,65 +5,16% 2,50 2,69 2,58 2,65 2,66 9.124 3.834.352.900
2/7/2012 2,63 2,52 -4,18% 2,50 2,67 2,55 2,52 2,53 6.809 2.741.439.400
29/6/2012 2,57 2,63 +7,35% 2,52 2,68 2,58 2,62 2,63 9.827 3.301.750.800
28/6/2012 2,50 2,45 -3,16% 2,42 2,61 2,48 2,45 2,46 8.781 3.359.358.300
27/6/2012 2,70 2,53 -5,60% 2,53 2,72 2,61 2,53 2,55 6.016 2.112.194.900
26/6/2012 2,72 2,68 -2,19% 2,66 2,78 2,70 2,68 2,69 4.734 2.692.579.900
25/6/2012 2,85 2,74 -5,52% 2,71 2,86 2,77 2,73 2,74 6.580 2.576.170.400
22/6/2012 2,94 2,90 -2,03% 2,89 3,01 2,94 2,90 2,91 5.148 5.804.975.100
21/6/2012 3,06 2,96 -4,21% 2,94 3,08 3,00 2,96 2,97 6.515 3.846.034.400
20/6/2012 3,07 3,09 0,00% 3,01 3,10 3,05 3,08 3,09 2.708 5.443.987.900
19/6/2012 3,10 3,09 +0,32% 3,01 3,12 3,06 3,08 3,09 6.963 6.204.836.900
18/6/2012 3,00 3,08 +1,65% 2,97 3,17 3,08 3,08 3,09 8.039 6.051.605.400
15/6/2012 3,08 3,03 +1,00% 2,94 3,11 3,03 3,03 3,04 9.676 7.894.683.800
14/6/2012 2,80 3,00 +5,63% 2,77 3,07 2,95 2,99 3,00 7.928 12.200.446.600
13/6/2012 2,69 2,84 +3,65% 2,58 2,84 2,77 2,83 2,84 7.393 10.294.086.300
12/6/2012 2,77 2,74 +1,86% 2,56 2,85 2,71 2,73 2,74 4.353 10.798.566.100
11/6/2012 2,55 2,69 +8,47% 2,52 2,85 2,72 2,68 2,69 3.034 9.803.786.500
8/6/2012 2,28 2,48 +16,43% 2,23 2,49 2,35 2,47 2,48 3.713 6.894.297.700
6/6/2012 2,23 2,13 -2,29% 2,09 2,28 2,18 2,13 2,14 381 4.570.419.200
5/6/2012 2,28 2,18 -3,96% 2,18 2,32 2,24 2,18 2,19 9.026 3.072.721.300
4/6/2012 2,42 2,27 -5,42% 2,27 2,44 2,32 2,27 2,29 7.046 4.150.967.800
1/6/2012 2,47 2,40 -7,69% 2,40 2,54 2,46 2,39 2,40 794 4.573.147.100
31/5/2012 2,54 2,60 +2,77% 2,44 2,62 2,52 2,59 2,60 9.283 4.622.918.100
30/5/2012 2,57 2,53 -4,89% 2,50 2,65 2,55 2,53 2,54 7.738 3.839.724.900
29/5/2012 2,86 2,66 -6,34% 2,66 2,87 2,73 2,66 2,67 8.727 4.249.324.500
28/5/2012 2,81 2,84 +2,16% 2,81 2,92 2,86 2,84 2,85 8.815 3.873.204.000
25/5/2012 2,74 2,78 +0,72% 2,69 2,87 2,80 2,78 2,79 2.293 7.386.666.900
24/5/2012 2,78 2,76 +1,47% 2,52 2,79 2,66 2,76 2,77 6.602 8.524.979.700
23/5/2012 2,62 2,72 +3,03% 2,50 2,74 2,61 2,71 2,72 2.514 5.423.082.400
22/5/2012 2,93 2,64 -9,90% 2,64 3,00 2,80 2,64 2,65 4.388 6.488.037.000
21/5/2012 3,04 2,93 -2,66% 2,85 3,11 2,92 2,93 2,94 1.648 5.068.588.800
18/5/2012 3,04 3,01 0,00% 2,92 3,11 3,00 3,01 3,03 8.304 4.142.700.500
17/5/2012 3,26 3,01 -6,52% 3,01 3,31 3,13 3,01 3,02 8.660 4.986.837.600
16/5/2012 3,47 3,22 -5,57% 3,21 3,57 3,30 3,22 3,23 8.276 5.660.477.100
15/5/2012 3,66 3,41 -7,08% 3,38 3,72 3,53 3,40 3,41 9.619 5.370.061.400
14/5/2012 3,70 3,67 -2,39% 3,67 3,93 3,75 3,67 3,70 2.055 5.218.847.800
11/5/2012 3,62 3,76 +3,58% 3,56 3,76 3,70 3,74 3,76 4.965 3.198.147.400
10/5/2012 3,84 3,63 -4,22% 3,62 3,88 3,72 3,63 3,64 4.171 2.836.845.500
9/5/2012 3,73 3,79 +0,26% 3,66 3,88 3,78 3,79 3,80 6.413 4.045.173.100
8/5/2012 3,87 3,78 -3,82% 3,77 3,92 3,81 3,78 3,79 9.418 3.692.533.800
7/5/2012 3,85 3,93 +2,61% 3,75 4,02 3,91 3,93 3,94 9.679 4.266.911.900
4/5/2012 3,97 3,83 -3,04% 3,70 4,03 3,84 3,81 3,83 5.167 8.815.364.100
3/5/2012 3,70 3,95 +7,63% 3,66 3,95 3,84 3,95 3,96 9.607 6.187.092.400
2/5/2012 3,52 3,67 +3,67% 3,51 3,67 3,59 3,65 3,67 8.822 3.614.452.800
30/4/2012 3,56 3,54 -1,12% 3,47 3,59 3,51 3,52 3,54 7.151 3.331.380.800
27/4/2012 3,79 3,58 -5,54% 3,58 3,83 3,67 3,58 3,59 5.190 3.419.585.100
26/4/2012 3,77 3,79 0,00% 3,69 3,85 3,78 3,79 3,80 3.613 2.645.773.700
25/4/2012 3,88 3,79 -1,30% 3,76 3,94 3,83 3,78 3,79 6.865 3.228.338.600
24/4/2012 3,66 3,84 +4,63% 3,55 3,85 3,72 3,82 3,84 4.817 3.676.608.900
23/4/2012 3,80 3,67 -5,17% 3,65 3,80 3,70 3,67 3,68 6.103 4.935.987.400
20/4/2012 4,03 3,87 -3,25% 3,87 4,05 3,94 3,87 3,88 5.267 3.729.057.500
19/4/2012 4,07 4,00 -2,20% 3,96 4,12 4,02 3,99 4,00 6.585 2.936.602.900
18/4/2012 4,06 4,09 +0,25% 4,03 4,17 4,11 4,09 4,10 6.106 5.487.753.300
17/4/2012 4,01 4,08 +2,26% 3,98 4,09 4,04 4,05 4,08 6.907 3.361.773.200
16/4/2012 4,05 3,99 -0,50% 3,94 4,06 3,98 3,98 3,99 5.807 3.269.224.700
13/4/2012 4,11 4,01 -3,37% 4,01 4,13 4,04 4,01 4,02 6.070 2.508.245.800
12/4/2012 4,01 4,15 +4,27% 3,96 4,18 4,10 4,14 4,15 4.952 3.031.438.800
11/4/2012 4,07 3,98 -1,24% 3,98 4,10 4,03 3,98 3,99 4.565 2.481.512.500
10/4/2012 4,07 4,03 -1,71% 4,02 4,11 4,05 4,03 4,04 6.530 3.153.052.300
9/4/2012 4,10 4,10 -0,73% 4,04 4,16 4,08 4,10 4,12 4.841 2.637.873.000
5/4/2012 4,23 4,13 -2,59% 4,12 4,29 4,21 4,12 4,13 5.152 3.129.727.400
4/4/2012 4,09 4,24 +2,91% 4,03 4,27 4,18 4,23 4,24 5.792 3.962.880.200
3/4/2012 4,16 4,12 0,00% 4,01 4,20 4,08 4,12 4,13 7.041 4.445.283.700
2/4/2012 3,95 4,12 -4,19% 3,93 4,18 4,09 4,12 4,13 5.759 10.055.517.800
30/3/2012 4,52 4,30 -3,59% 4,30 4,54 4,38 4,29 4,30 7.849 5.001.741.200
29/3/2012 4,47 4,46 -2,19% 4,38 4,50 4,44 4,46 4,47 5.075 4.540.506.400
28/3/2012 4,69 4,56 -3,80% 4,54 4,74 4,58 4,55 4,56 7.159 6.525.404.900
27/3/2012 4,83 4,74 -1,66% 4,74 4,84 4,79 4,74 4,75 4.914 4.125.662.100
26/3/2012 4,88 4,82 +0,42% 4,82 4,89 4,85 4,82 4,83 4.164 2.917.407.900
23/3/2012 4,86 4,80 -0,21% 4,76 4,88 4,82 4,80 4,81 5.303 3.818.425.800
22/3/2012 4,92 4,81 -2,83% 4,74 4,95 4,83 4,80 4,81 7.629 4.630.516.200
21/3/2012 5,07 4,95 -1,79% 4,94 5,07 4,98 4,94 4,95 3.802 3.052.318.300
20/3/2012 5,07 5,04 -1,18% 4,91 5,09 5,00 5,04 5,05 5.769 4.409.198.600
19/3/2012 5,13 5,10 -0,39% 5,07 5,17 5,11 5,09 5,10 6.486 3.017.906.100
16/3/2012 5,22 5,12 -1,54% 5,06 5,24 5,13 5,10 5,12 5.961 4.153.576.000
15/3/2012 5,21 5,20 -0,95% 5,15 5,23 5,18 5,19 5,20 3.354 2.296.403.400
14/3/2012 5,34 5,25 -1,87% 5,23 5,39 5,29 5,25 5,26 8.538 4.769.956.200
13/3/2012 5,28 5,35 +2,69% 5,21 5,35 5,29 5,34 5,35 7.817 5.236.735.900
12/3/2012 5,16 5,21 0,00% 5,16 5,34 5,23 5,21 5,22 5.983 4.270.243.000
9/3/2012 5,20 5,21 +0,19% 5,16 5,32 5,25 5,20 5,21 7.199 5.103.783.900
8/3/2012 5,22 5,20 +1,96% 5,15 5,25 5,20 5,20 5,21 5.675 5.318.473.700
7/3/2012 4,99 5,10 +3,66% 4,96 5,10 5,02 5,09 5,10 7.271 4.547.549.300
6/3/2012 4,97 4,92 -2,96% 4,91 5,03 4,96 4,92 4,93 6.970 3.772.325.400
5/3/2012 5,08 5,07 +0,40% 5,05 5,17 5,10 5,07 5,08 1.789 6.256.782.800
2/3/2012 4,90 5,05 +3,91% 4,87 5,06 4,96 5,04 5,05 9.463 6.053.484.100
1/3/2012 4,83 4,86 +1,67% 4,78 4,90 4,84 4,85 4,86 9.811 5.900.079.900
29/2/2012 5,17 4,78 -7,00% 4,76 5,18 4,87 4,78 4,79 3.499 16.257.460.700
28/2/2012 5,17 5,14 +0,19% 5,10 5,20 5,14 5,13 5,14 7.134 5.054.763.700
27/2/2012 5,13 5,13 -0,58% 5,07 5,18 5,12 5,13 5,14 3.844 2.836.561.800
24/2/2012 5,20 5,16 +0,19% 5,16 5,25 5,21 5,16 5,17 6.266 4.066.432.200
23/2/2012 5,23 5,15 -1,90% 5,15 5,33 5,22 5,15 5,16 5.814 4.584.317.500
22/2/2012 5,40 5,25 -2,60% 5,23 5,41 5,29 5,25 5,26 5.705 3.625.461.600
17/2/2012 5,45 5,39 +0,19% 5,33 5,47 5,39 5,39 5,40 5.887 4.155.362.800
16/2/2012 5,26 5,38 +2,67% 5,26 5,41 5,36 5,38 5,39 7.928 7.516.547.200
15/2/2012 5,21 5,24 +2,75% 5,18 5,42 5,28 5,23 5,24 980 14.187.897.500
14/2/2012 5,16 5,10 -0,58% 5,08 5,20 5,13 5,09 5,10 6.339 5.555.618.900
13/2/2012 5,07 5,13 +3,64% 5,05 5,15 5,10 5,12 5,13 6.724 6.054.036.500
10/2/2012 5,04 4,95 -3,32% 4,88 5,04 4,98 4,95 4,96 7.164 5.770.194.400
9/2/2012 5,17 5,12 -1,16% 5,08 5,26 5,16 5,12 5,13 225 7.811.789.400
8/2/2012 5,27 5,18 -0,58% 5,17 5,36 5,23 5,17 5,18 1.045 8.710.693.000
7/2/2012 5,10 5,21 +1,56% 5,07 5,33 5,22 5,21 5,25 3.598 10.230.039.300
6/2/2012 5,13 5,13 +0,39% 5,03 5,26 5,15 5,13 5,14 4.229 10.780.571.600
3/2/2012 5,35 5,11 -4,49% 5,06 5,47 5,23 5,11 5,12 666 15.209.291.100
2/2/2012 5,11 5,35 +5,94% 5,09 5,38 5,29 5,34 5,35 8.174 18.758.300.200
1/2/2012 4,98 5,05 +5,87% 4,88 5,21 5,06 5,05 5,06 7.527 24.383.380.400
31/1/2012 4,63 4,77 +6,00% 4,59 4,94 4,79 4,77 4,78 798 19.626.931.000
30/1/2012 4,43 4,50 +0,22% 4,38 4,53 4,45 4,50 4,51 8.345 5.091.693.000
27/1/2012 4,49 4,49 +0,90% 4,44 4,53 4,49 4,48 4,49 5.833 4.933.242.900
26/1/2012 4,45 4,45 +4,71% 4,41 4,54 4,46 4,45 4,47 9.403 9.242.839.100
24/1/2012 4,23 4,25 0,00% 4,16 4,28 4,24 4,25 4,26 5.809 7.821.992.500
23/1/2012 4,31 4,25 -1,39% 4,25 4,35 4,28 4,25 4,26 9.204 4.217.860.300
20/1/2012 4,19 4,31 -0,23% 4,18 4,32 4,27 4,29 4,31 9.140 6.858.935.400
19/1/2012 4,46 4,32 -2,48% 4,32 4,48 4,37 4,32 4,33 8.184 7.618.984.900
18/1/2012 4,41 4,43 +1,61% 4,38 4,47 4,43 4,43 4,44 76 6.080.664.800
17/1/2012 4,29 4,36 +3,07% 4,28 4,42 4,35 4,36 4,38 7.179 4.715.019.700
16/1/2012 4,20 4,23 +0,71% 4,12 4,28 4,21 4,23 4,24 8.546 4.029.047.400
13/1/2012 4,44 4,20 -5,19% 4,19 4,44 4,26 4,20 4,21 1.098 6.790.095.800
12/1/2012 4,54 4,43 -1,56% 4,41 4,58 4,45 4,43 4,44 7.798 4.450.842.500
11/1/2012 4,59 4,50 -1,75% 4,48 4,60 4,53 4,50 4,51 941 4.941.254.200
10/1/2012 4,62 4,58 +1,55% 4,53 4,70 4,60 4,57 4,58 1.527 6.087.830.100
9/1/2012 4,40 4,51 +2,73% 4,40 4,57 4,51 4,50 4,51 810 5.245.046.100
6/1/2012 4,40 4,39 +0,23% 4,30 4,47 4,37 4,38 4,39 9.681 3.336.264.000
5/1/2012 4,47 4,38 -3,31% 4,34 4,49 4,40 4,38 4,39 7.159 3.853.225.500
4/1/2012 4,58 4,53 -2,79% 4,51 4,64 4,57 4,52 4,53 2.565 6.350.065.600
3/1/2012 4,50 4,66 +4,02% 4,46 4,73 4,65 4,66 4,68 1.885 10.668.625.000
2/1/2012 4,17 4,48 +8,74% 4,15 4,48 4,36 4,44 4,48 3.599 9.323.011.800
29/12/2011 4,22 4,12 -0,96% 4,12 4,30 4,17 4,12 4,14 1.818 9.610.746.600
28/12/2011 4,30 4,16 -3,70% 4,16 4,31 4,21 4,16 4,18 220 3.563.681.200
27/12/2011 4,32 4,32 +0,23% 4,29 4,37 4,33 4,31 4,32 3.624 2.626.909.100
26/12/2011 4,26 4,31 +1,41% 4,23 4,34 4,29 4,31 4,32 2.183 1.476.427.900
23/12/2011 4,29 4,25 -0,93% 4,20 4,33 4,24 4,24 4,25 5.589 3.500.429.200
22/12/2011 4,36 4,29 -0,46% 4,24 4,37 4,31 4,29 4,30 854 5.282.476.200
21/12/2011 4,33 4,31 -1,82% 4,29 4,51 4,36 4,31 4,32 8.531 7.246.236.400
20/12/2011 4,51 4,39 -0,90% 4,10 4,55 4,29 4,38 4,39 2.745 12.797.246.800
19/12/2011 5,09 4,43 -12,97% 4,43 5,09 4,71 4,43 4,44 4.157 12.299.968.200
16/12/2011 5,10 5,09 +0,59% 5,03 5,14 5,08 5,07 5,09 8.197 4.560.685.700
15/12/2011 5,05 5,06 +1,00% 5,02 5,10 5,06 5,05 5,06 6.767 4.301.012.200
14/12/2011 5,11 5,01 -1,76% 5,01 5,12 5,04 5,01 5,02 7.892 7.219.407.000
13/12/2011 5,22 5,10 -0,97% 5,09 5,28 5,16 5,10 5,11 9.804 6.048.741.800
12/12/2011 5,26 5,15 -3,01% 5,10 5,28 5,15 5,15 5,16 7.969 4.599.216.800
9/12/2011 5,25 5,31 +2,12% 5,21 5,33 5,28 5,30 5,31 6.369 3.954.391.800
8/12/2011 5,45 5,20 -3,88% 5,18 5,51 5,26 5,19 5,20 983 5.909.949.700
7/12/2011 5,54 5,41 -2,35% 5,41 5,54 5,47 5,41 5,42 7.933 3.846.209.500
6/12/2011 5,50 5,54 -0,54% 5,42 5,57 5,48 5,53 5,54 7.253 5.209.661.800
5/12/2011 5,58 5,57 +1,46% 5,53 5,68 5,61 5,57 5,58 6.222 4.825.004.700
2/12/2011 5,70 5,49 -2,49% 5,45 5,76 5,61 5,49 5,50 1.680 8.707.094.700
1/12/2011 5,60 5,63 +4,84% 5,38 5,63 5,55 5,63 5,64 7.991 12.327.646.700
30/11/2011 5,35 5,37 +2,29% 5,17 5,51 5,34 5,37 5,38 8.209 33.990.552.300
29/11/2011 5,35 5,25 -2,05% 5,21 5,38 5,28 5,24 5,25 2.554 6.979.482.700
28/11/2011 5,48 5,36 +0,19% 5,36 5,56 5,45 5,36 5,37 3.583 6.657.665.400
25/11/2011 5,28 5,35 +0,56% 5,24 5,49 5,39 5,34 5,35 7.075 4.558.989.400
24/11/2011 5,35 5,32 +0,95% 5,22 5,36 5,29 5,32 5,33 8.263 3.756.573.800
23/11/2011 5,20 5,27 -0,19% 5,10 5,32 5,24 5,26 5,27 766 6.168.483.200
22/11/2011 5,32 5,28 +0,38% 5,20 5,38 5,29 5,27 5,28 4.907 8.371.913.100
21/11/2011 5,03 5,26 +1,54% 5,00 5,28 5,16 5,26 5,27 3.393 10.644.890.200
18/11/2011 5,28 5,18 -0,58% 5,08 5,35 5,18 5,16 5,18 3.335 11.011.557.000
17/11/2011 5,50 5,21 -6,96% 5,15 5,58 5,33 5,21 5,22 4.286 11.804.517.500
16/11/2011 5,70 5,60 -8,50% 5,60 5,89 5,71 5,60 5,61 3.210 17.124.493.500
14/11/2011 6,25 6,12 -2,55% 6,09 6,30 6,16 6,12 6,13 5.225 3.010.633.500
11/11/2011 6,11 6,28 +4,67% 6,06 6,30 6,20 6,27 6,28 5.903 4.497.183.300
10/11/2011 6,09 6,00 0,00% 5,99 6,14 6,06 5,99 6,00 5.310 4.029.451.600
9/11/2011 6,22 6,00 -4,91% 5,98 6,25 6,08 6,00 6,01 8.659 5.635.483.600
8/11/2011 6,38 6,31 -0,16% 6,27 6,41 6,33 6,31 6,32 6.470 4.220.702.600
7/11/2011 6,27 6,32 +0,32% 6,25 6,48 6,36 6,32 6,33 7.704 5.548.897.200
4/11/2011 6,15 6,30 +2,61% 6,08 6,34 6,22 6,28 6,30 7.917 6.280.832.900
3/11/2011 6,22 6,14 +1,49% 6,10 6,26 6,16 6,14 6,15 9.257 4.306.549.100
1/11/2011 6,00 6,05 -5,02% 5,92 6,14 6,04 6,05 6,06 635 6.816.615.600
31/10/2011 6,42 6,37 -2,60% 6,26 6,43 6,33 6,36 6,37 6.478 4.003.549.700
28/10/2011 6,50 6,54 -1,36% 6,43 6,78 6,63 6,54 6,55 8.027 6.524.903.600
27/10/2011 6,50 6,63 +6,94% 6,40 6,68 6,56 6,60 6,63 198 6.980.210.700
26/10/2011 6,15 6,20 +2,65% 6,06 6,26 6,14 6,20 6,21 8.331 5.736.511.900
25/10/2011 6,25 6,04 -4,13% 6,04 6,28 6,12 6,04 6,05 1.164 5.975.654.200
24/10/2011 6,04 6,30 +5,88% 6,00 6,35 6,21 6,30 6,31 8.809 5.342.521.700
21/10/2011 5,94 5,95 +2,06% 5,88 6,12 6,00 5,94 5,95 2.437 5.186.229.600
20/10/2011 6,15 5,83 -5,20% 5,82 6,15 5,95 5,83 5,85 9.165 8.594.182.700
19/10/2011 5,99 6,15 +4,24% 5,95 6,18 6,08 6,14 6,15 98 7.660.882.800
18/10/2011 5,60 5,90 +4,80% 5,55 6,07 5,80 5,90 5,91 335 5.806.071.900
17/10/2011 5,93 5,63 -4,58% 5,63 5,93 5,72 5,63 5,65 5.917 4.007.886.900
14/10/2011 5,90 5,90 +1,03% 5,75 5,99 5,88 5,90 5,93 9.320 5.309.906.100
13/10/2011 5,55 5,84 +8,96% 5,48 5,84 5,64 5,83 5,84 9.083 10.478.023.500
11/10/2011 5,23 5,36 +1,52% 5,19 5,52 5,41 5,36 5,37 8.837 4.801.548.400
10/10/2011 5,13 5,28 +3,94% 5,13 5,28 5,21 5,26 5,28 7.844 3.484.462.700
7/10/2011 5,32 5,08 -3,24% 5,04 5,35 5,19 5,08 5,09 5.035 5.450.536.900
6/10/2011 5,33 5,25 +0,38% 5,24 5,38 5,29 5,25 5,26 3.794 9.963.597.300
5/10/2011 5,36 5,23 -1,32% 5,10 5,40 5,22 5,23 5,24 8.917 4.890.666.100
4/10/2011 4,99 5,30 +4,54% 4,93 5,30 5,12 5,30 5,32 2.450 6.815.913.700
3/10/2011 5,25 5,07 -5,59% 5,04 5,37 5,20 5,07 5,08 1.086 5.869.159.000
30/9/2011 5,66 5,37 -6,77% 5,32 5,73 5,44 5,36 5,37 7.225 8.817.610.800
29/9/2011 5,82 5,76 +1,05% 5,64 5,82 5,71 5,75 5,77 8.083 4.270.341.600
28/9/2011 5,96 5,70 -4,20% 5,70 6,03 5,86 5,70 5,71 7.217 4.394.688.100
27/9/2011 6,01 5,95 +1,19% 5,90 6,08 5,99 5,93 5,95 6.863 4.934.179.800
26/9/2011 6,08 5,88 -1,18% 5,74 6,09 5,84 5,88 5,89 9.849 4.520.024.100
23/9/2011 5,83 5,95 +1,71% 5,73 6,08 5,91 5,93 5,95 2.744 5.840.118.300
22/9/2011 6,01 5,85 -6,55% 5,65 6,03 5,84 5,84 5,85 7.015 8.009.441.100
21/9/2011 6,59 6,26 -3,54% 6,24 6,68 6,44 6,26 6,28 1.229 5.686.239.500
20/9/2011 6,97 6,49 -6,08% 6,46 6,99 6,69 6,49 6,50 217 5.234.830.300
19/9/2011 7,04 6,91 -4,16% 6,91 7,08 6,98 6,90 6,91 5.902 3.846.463.600
16/9/2011 7,12 7,21 +0,84% 7,08 7,22 7,15 7,19 7,21 4.924 3.267.131.000
15/9/2011 7,20 7,15 +0,70% 7,02 7,27 7,13 7,10 7,15 1.158 4.952.520.800
14/9/2011 7,20 7,10 0,00% 6,92 7,27 7,08 7,10 7,13 6.577 4.556.870.300
13/9/2011 7,42 7,10 -3,40% 7,10 7,48 7,19 7,10 7,13 8.997 5.661.537.600
12/9/2011 7,11 7,35 +0,41% 7,06 7,35 7,19 7,35 7,37 6.007 4.197.265.200
9/9/2011 7,70 7,32 -6,87% 7,32 7,80 7,49 7,32 7,35 9.749 5.541.290.900
8/9/2011 7,95 7,86 +0,77% 7,83 8,12 7,95 7,86 7,88 9.795 5.644.686.800
6/9/2011 7,11 7,80 +7,00% 7,05 7,80 7,52 7,77 7,80 8.209 5.982.369.300
5/9/2011 7,60 7,29 -5,20% 7,28 7,60 7,35 7,29 7,30 4.327 2.846.510.800
2/9/2011 7,87 7,69 -3,88% 7,67 7,98 7,80 7,69 7,70 7.827 5.296.617.500
1/9/2011 7,75 8,00 +7,53% 7,71 8,19 8,00 8,00 8,02 3.540 9.913.889.500
31/8/2011 7,52 7,44 +0,13% 7,40 7,62 7,49 7,44 7,45 9.026 5.452.692.500
30/8/2011 7,18 7,43 +1,78% 7,18 7,54 7,42 7,43 7,45 7.311 4.984.547.700
29/8/2011 7,14 7,30 +3,40% 7,08 7,37 7,27 7,29 7,30 7.831 4.399.178.000
26/8/2011 7,03 7,06 +0,14% 6,82 7,16 7,03 7,06 7,07 7.559 3.912.314.400
25/8/2011 7,11 7,05 -1,67% 6,94 7,21 7,03 7,00 7,05 9.057 3.714.705.600
24/8/2011 7,27 7,17 -1,51% 7,06 7,43 7,19 7,17 7,18 6.158 3.562.383.200
23/8/2011 7,10 7,28 +1,96% 6,98 7,37 7,18 7,28 7,29 465 4.166.511.000
22/8/2011 7,10 7,14 +3,03% 6,94 7,14 7,07 7,13 7,14 5.252 3.341.575.700
19/8/2011 6,89 6,93 -0,72% 6,86 7,15 7,03 6,93 6,95 4.857 3.700.346.600
18/8/2011 6,99 6,98 -3,99% 6,83 7,03 6,94 6,97 6,98 5.962 3.839.695.300
17/8/2011 7,20 7,27 +2,11% 6,98 7,33 7,17 7,24 7,27 2.733 7.132.919.200
16/8/2011 7,11 7,12 -2,47% 7,02 7,25 7,13 7,12 7,16 6.673 3.944.421.300
15/8/2011 7,00 7,30 +5,64% 6,90 7,39 7,24 7,29 7,30 7.965 6.752.680.100
12/8/2011 7,01 6,91 -5,99% 6,60 7,15 6,88 6,90 6,91 7.137 14.763.058.400
11/8/2011 7,01 7,35 +7,30% 6,86 7,53 7,29 7,35 7,40 3.424 11.412.934.600
10/8/2011 6,40 6,85 +2,24% 6,36 7,09 6,73 6,82 6,85 5.977 7.983.405.500
9/8/2011 6,40 6,70 +5,85% 6,02 6,70 6,40 6,68 6,70 7.841 9.319.823.700
8/8/2011 6,45 6,33 -7,32% 5,99 6,68 6,44 6,32 6,33 2.915 6.957.499.800
5/8/2011 6,70 6,83 +3,33% 6,40 6,89 6,66 6,77 6,83 8.710 6.086.342.000
4/8/2011 7,00 6,61 -6,64% 6,55 7,08 6,76 6,59 6,61 3.871 8.780.086.700
3/8/2011 7,22 7,08 -1,80% 6,86 7,23 7,01 7,08 7,09 3.088 7.387.784.300
2/8/2011 7,30 7,21 -0,96% 7,12 7,48 7,31 7,21 7,23 8.698 8.088.971.600
1/8/2011 7,65 7,28 -2,93% 7,18 7,67 7,36 7,28 7,30 6.800 4.777.999.100
29/7/2011 7,09 7,50 +4,46% 7,05 7,55 7,36 7,48 7,50 6.429 4.972.805.700
28/7/2011 7,19 7,18 +0,14% 7,10 7,49 7,28 7,17 7,18 6.002 4.870.117.000
27/7/2011 7,24 7,17 -2,58% 7,04 7,30 7,13 7,13 7,17 7.723 3.769.282.800
26/7/2011 7,35 7,36 +0,27% 7,16 7,45 7,29 7,35 7,36 1.066 4.288.269.800
25/7/2011 7,60 7,34 -4,80% 7,33 7,67 7,50 7,34 7,35 5.810 4.870.191.000
22/7/2011 7,64 7,71 +1,45% 7,55 7,77 7,68 7,70 7,71 482 6.864.906.700
21/7/2011 7,13 7,60 +7,04% 7,08 7,61 7,49 7,60 7,61 3.937 9.271.198.000
20/7/2011 6,83 7,10 +4,87% 6,80 7,14 6,99 7,10 7,11 1.090 6.313.187.800
19/7/2011 6,65 6,77 +2,89% 6,63 6,77 6,70 6,73 6,77 4.066 3.050.983.200
18/7/2011 6,62 6,58 -1,50% 6,48 6,67 6,59 6,58 6,59 4.481 2.958.821.400
15/7/2011 6,75 6,68 -0,89% 6,62 6,82 6,68 6,67 6,68 4.380 4.040.595.300
14/7/2011 6,90 6,74 -2,32% 6,70 6,93 6,78 6,74 6,75 5.066 4.124.246.200
13/7/2011 6,81 6,90 +2,53% 6,74 6,93 6,85 6,89 6,90 7.137 5.358.766.900
12/7/2011 6,68 6,73 +0,60% 6,60 6,85 6,75 6,70 6,73 4.487 4.082.292.500
11/7/2011 6,80 6,69 -4,15% 6,68 6,89 6,76 6,69 6,70 4.767 4.168.874.200
8/7/2011 7,11 6,98 -2,51% 6,93 7,11 6,98 6,97 6,98 5.158 4.861.596.100
7/7/2011 7,25 7,16 -0,28% 7,12 7,27 7,18 7,14 7,16 4.101 3.309.331.100
6/7/2011 7,33 7,18 -2,18% 7,17 7,33 7,21 7,18 7,19 4.493 4.480.433.200
5/7/2011 7,43 7,34 -1,48% 7,31 7,48 7,37 7,33 7,34 5.265 7.969.687.700
4/7/2011 7,45 7,45 -0,13% 7,38 7,50 7,42 7,44 7,45 2.926 2.141.638.300
1/7/2011 7,42 7,46 +0,40% 7,28 7,49 7,42 7,45 7,46 8.141 7.957.946.000
30/6/2011 7,60 7,43 -1,98% 7,35 7,61 7,42 7,43 7,44 5.349 5.604.528.400
29/6/2011 7,68 7,58 -0,79% 7,50 7,71 7,58 7,57 7,58 4.899 3.442.253.100
28/6/2011 7,49 7,64 +2,14% 7,49 7,65 7,57 7,63 7,64 8.265 6.156.290.500
27/6/2011 7,45 7,48 +0,67% 7,37 7,53 7,44 7,45 7,48 5.001 4.255.859.400
24/6/2011 7,54 7,43 -0,93% 7,36 7,54 7,41 7,43 7,44 4.854 4.162.721.600
22/6/2011 7,62 7,50 -1,83% 7,49 7,62 7,53 7,50 7,52 7.179 5.777.629.600
21/6/2011 7,69 7,64 -0,13% 7,55 7,74 7,62 7,62 7,64 3.951 2.927.656.600
20/6/2011 7,64 7,65 -0,65% 7,61 7,80 7,70 7,65 7,66 5.395 2.909.437.900
17/6/2011 7,81 7,70 +0,13% 7,60 7,90 7,69 7,69 7,70 8.279 5.694.635.000
16/6/2011 7,86 7,69 -1,91% 7,58 7,98 7,76 7,67 7,69 8.930 5.020.636.300
15/6/2011 7,95 7,84 -2,00% 7,82 8,07 7,91 7,84 7,85 7.653 5.175.682.900
14/6/2011 8,19 8,00 -1,72% 8,00 8,29 8,12 8,00 8,02 5.526 4.597.225.500
13/6/2011 8,36 8,14 -2,40% 8,12 8,41 8,22 8,13 8,14 3.708 3.658.655.300
10/6/2011 8,51 8,34 -2,11% 8,26 8,57 8,38 8,33 8,34 5.745 4.938.880.800
9/6/2011 8,49 8,52 +0,24% 8,45 8,61 8,54 8,52 8,53 7.976 6.078.131.200
8/6/2011 8,44 8,50 +0,59% 8,30 8,52 8,45 8,48 8,50 4.209 5.556.351.700
7/6/2011 8,46 8,45 +0,60% 8,42 8,58 8,48 8,43 8,45 6.740 5.604.947.000
6/6/2011 8,65 8,40 -2,89% 8,34 8,77 8,46 8,39 8,40 8.174 5.302.075.800
3/6/2011 8,38 8,65 +2,49% 8,35 8,69 8,60 8,61 8,65 7.434 6.935.137.400
2/6/2011 8,39 8,44 +1,20% 8,26 8,46 8,39 8,42 8,44 5.290 4.350.405.100
1/6/2011 8,62 8,34 -4,14% 8,34 8,69 8,45 8,34 8,35 9.641 6.823.185.600
31/5/2011 8,58 8,70 +2,11% 8,42 8,70 8,60 8,67 8,70 9.866 7.560.527.100
30/5/2011 8,53 8,52 +0,35% 8,44 8,55 8,49 8,51 8,52 2.077 1.503.652.100
27/5/2011 8,56 8,49 +0,12% 8,39 8,57 8,44 8,46 8,49 9.763 5.290.303.200
26/5/2011 8,35 8,48 +1,68% 8,32 8,48 8,42 8,45 8,48 7.438 5.875.238.300
25/5/2011 8,21 8,34 +1,71% 8,16 8,44 8,33 8,34 8,35 9.027 7.247.516.600
24/5/2011 8,22 8,20 +0,49% 8,15 8,29 8,20 8,19 8,20 5.056 4.302.952.000
23/5/2011 8,08 8,16 -1,09% 8,04 8,27 8,19 8,16 8,18 7.799 4.103.528.900
20/5/2011 8,29 8,25 +0,36% 8,09 8,46 8,29 8,24 8,25 6.919 4.999.296.300
19/5/2011 8,45 8,22 -2,14% 8,20 8,54 8,35 8,20 8,22 9.755 7.653.850.300
18/5/2011 8,68 8,40 -3,23% 8,38 8,73 8,55 8,40 8,44 738 6.136.967.200
17/5/2011 8,55 8,68 +1,52% 8,47 8,70 8,59 8,65 8,68 1.206 4.956.936.600
16/5/2011 8,61 8,55 -1,27% 8,46 8,75 8,59 8,53 8,55 7.550 4.173.341.900
13/5/2011 8,90 8,66 -2,48% 8,62 9,04 8,74 8,66 8,69 1.499 6.218.958.900
12/5/2011 8,59 8,88 +2,66% 8,51 8,97 8,77 8,85 8,88 6.494 5.889.614.900
11/5/2011 8,75 8,65 -2,26% 8,50 8,94 8,69 8,61 8,65 7.452 4.588.514.400
10/5/2011 8,42 8,85 +3,39% 8,16 8,88 8,56 8,82 8,85 1.876 9.743.274.400
9/5/2011 8,83 8,56 -3,28% 8,54 8,95 8,69 8,55 8,56 6.560 6.402.306.400
6/5/2011 8,89 8,85 +1,84% 8,68 9,02 8,84 8,84 8,85 6.368 4.930.935.000
5/5/2011 8,75 8,69 -0,80% 8,66 8,89 8,75 8,69 8,70 7.039 4.434.570.100
4/5/2011 8,95 8,76 -1,24% 8,65 9,09 8,88 8,75 8,76 7.046 5.201.981.900
3/5/2011 9,08 8,87 -2,31% 8,84 9,10 8,94 8,87 8,88 9.546 5.511.671.700
2/5/2011 9,56 9,08 -5,71% 9,08 9,60 9,20 9,08 9,10 9.590 6.428.536.800
29/4/2011 9,58 9,63 +1,48% 9,50 9,72 9,61 9,56 9,63 345 8.705.096.300
28/4/2011 9,69 9,49 -2,77% 9,45 9,83 9,53 9,49 9,50 557 7.095.862.400
27/4/2011 10,03 9,76 -2,11% 9,72 10,03 9,81 9,76 9,77 1.328 5.408.133.800
26/4/2011 10,02 9,97 -0,20% 9,88 10,05 9,98 9,97 9,98 8.274 5.745.161.600
25/4/2011 10,11 9,99 -0,60% 9,91 10,13 10,01 9,98 9,99 6.697 5.679.033.900
20/4/2011 10,25 10,05 -0,59% 10,04 10,38 10,19 10,05 10,07 1.771 9.041.629.900
19/4/2011 9,87 10,11 +3,37% 9,83 10,11 9,99 10,11 10,12 8.224 4.598.076.100
18/4/2011 9,91 9,78 -1,71% 9,78 10,00 9,83 9,77 9,78 6.258 4.625.678.800
15/4/2011 10,09 9,95 -0,90% 9,77 10,15 9,92 9,95 9,96 9.213 6.865.111.100
14/4/2011 10,27 10,04 -3,09% 10,01 10,33 10,12 10,03 10,04 7.713 7.958.098.700
13/4/2011 10,58 10,36 0,00% 10,26 10,58 10,36 10,34 10,36 8.422 4.721.478.800
12/4/2011 10,61 10,36 -3,09% 10,31 10,80 10,40 10,36 10,38 515 6.817.635.400
11/4/2011 11,04 10,69 -2,82% 10,68 11,18 10,88 10,68 10,69 9.695 6.527.548.300
8/4/2011 11,40 11,00 -3,17% 10,99 11,45 11,19 11,00 11,02 3.607 9.738.696.700
7/4/2011 11,10 11,36 +2,81% 10,95 11,37 11,24 11,33 11,36 8.275 6.484.793.700
6/4/2011 11,23 11,05 -1,78% 11,05 11,41 11,20 11,05 11,10 7.741 8.504.293.900
5/4/2011 10,75 11,25 +4,75% 10,60 11,27 11,08 11,24 11,25 4.241 9.956.462.800
4/4/2011 10,71 10,74 +0,66% 10,70 10,90 10,79 10,74 10,75 7.736 4.520.939.500
1/4/2011 10,35 10,67 +3,39% 10,33 10,73 10,59 10,67 10,68 9.110 7.068.304.800
31/3/2011 10,15 10,32 +2,18% 10,10 10,32 10,22 10,32 10,33 5.944 3.882.596.500
30/3/2011 10,10 10,10 +1,30% 10,00 10,20 10,11 10,09 10,10 4.647 3.946.480.800
29/3/2011 10,20 9,97 -1,09% 9,96 10,24 10,09 9,97 9,98 8.703 6.042.204.500
28/3/2011 10,27 10,08 -2,14% 10,05 10,38 10,20 10,08 10,09 5.955 2.790.238.500
25/3/2011 10,37 10,30 +0,29% 10,26 10,50 10,38 10,29 10,30 3.540 3.810.477.900
24/3/2011 10,56 10,27 -2,56% 10,27 10,64 10,36 10,27 10,30 4.568 3.940.049.300
23/3/2011 10,30 10,54 +1,44% 10,27 10,64 10,48 10,52 10,54 6.932 5.712.185.100
22/3/2011 10,04 10,39 +2,97% 10,04 10,39 10,31 10,38 10,39 3.912 3.196.834.800
21/3/2011 10,36 10,09 -1,08% 10,02 10,46 10,20 10,06 10,09 466 4.518.426.700
18/3/2011 10,24 10,20 +1,09% 10,16 10,43 10,30 10,20 10,24 5.765 4.497.663.700
17/3/2011 10,48 10,09 -2,32% 10,09 10,52 10,30 10,09 10,10 7.433 3.942.735.000
16/3/2011 10,30 10,33 +1,27% 10,19 10,57 10,37 10,25 10,33 8.541 6.132.893.300
15/3/2011 9,92 10,20 +0,49% 9,82 10,28 10,07 10,20 10,21 7.462 4.850.230.400
14/3/2011 10,16 10,15 -1,17% 9,93 10,24 10,07 10,15 10,16 6.330 4.163.675.100
11/3/2011 10,04 10,27 +2,29% 9,98 10,38 10,26 10,27 10,28 7.189 5.352.383.800
10/3/2011 9,96 10,04 +0,40% 9,81 10,20 10,06 10,01 10,04 6.474 5.005.895.200
9/3/2011 10,10 10,00 -1,19% 9,96 10,32 10,10 9,98 10,00 4.021 2.783.619.900
4/3/2011 10,14 10,12 -0,78% 9,97 10,20 10,06 10,12 10,16 6.545 3.874.694.700
3/3/2011 10,05 10,20 +2,62% 10,00 10,26 10,16 10,18 10,20 9.016 7.398.690.000
2/3/2011 9,86 9,94 +0,40% 9,75 10,06 9,97 9,94 9,98 8.905 5.768.150.300
1/3/2011 10,18 9,90 -3,32% 9,90 10,30 9,99 9,89 9,90 273 8.100.426.500
28/2/2011 10,55 10,24 -1,25% 9,74 10,55 10,11 10,15 10,24 7.428 6.776.828.200
25/2/2011 10,77 10,37 -2,63% 10,35 10,84 10,59 10,37 10,40 7.680 6.563.013.000
24/2/2011 10,23 10,65 +3,70% 10,08 10,65 10,39 10,65 10,66 6.546 6.732.870.000
23/2/2011 10,30 10,27 +0,49% 9,94 10,32 10,19 10,26 10,27 7.805 6.102.268.900
22/2/2011 10,24 10,22 -1,06% 9,90 10,27 10,15 10,19 10,22 656 11.772.057.700
21/2/2011 10,65 10,33 -3,73% 10,28 10,74 10,40 10,33 10,35 3.708 3.285.491.200
18/2/2011 10,35 10,73 +3,37% 10,27 10,73 10,61 10,72 10,73 6.748 5.261.350.200
17/2/2011 10,49 10,38 -0,57% 10,27 10,59 10,41 10,38 10,39 4.583 4.198.640.000
16/2/2011 10,39 10,44 +1,56% 10,20 10,48 10,33 10,41 10,44 734 6.695.780.700
15/2/2011 10,48 10,28 -2,56% 10,26 10,55 10,36 10,28 10,30 3.929 3.679.830.000
14/2/2011 10,20 10,55 +2,93% 10,14 10,58 10,42 10,52 10,56 5.997 4.528.265.100
11/2/2011 9,77 10,25 +5,56% 9,73 10,29 10,08 10,25 10,26 7.846 7.169.226.600
10/2/2011 9,86 9,71 -2,02% 9,70 10,10 9,84 9,71 9,75 8.095 8.209.296.700
9/2/2011 10,03 9,91 -1,98% 9,74 10,05 9,86 9,87 9,91 7.278 5.036.493.300
8/2/2011 9,88 10,11 +1,61% 9,87 10,22 10,07 10,11 10,14 9.460 7.289.388.500
7/2/2011 9,87 9,95 +2,26% 9,62 10,02 9,90 9,91 9,95 8.389 5.316.891.200
4/2/2011 10,05 9,73 -3,28% 9,69 10,17 9,83 9,73 9,75 7.984 6.108.379.200
3/2/2011 10,15 10,06 -0,40% 9,91 10,23 10,06 10,05 10,06 7.089 5.538.455.000
2/2/2011 10,51 10,10 -4,72% 10,03 10,75 10,28 10,08 10,10 531 7.781.724.300
1/2/2011 10,33 10,60 +3,82% 10,22 10,60 10,44 10,56 10,60 4.279 4.423.995.800
31/1/2011 10,37 10,21 -0,97% 10,11 10,49 10,27 10,19 10,21 4.600 4.191.978.700
28/1/2011 10,63 10,31 -2,74% 10,17 10,70 10,42 10,31 10,34 6.069 5.892.451.900
27/1/2011 10,92 10,60 -2,39% 10,48 10,95 10,64 10,59 10,60 9.273 7.375.336.800
26/1/2011 11,22 10,86 -3,29% 10,74 11,25 10,89 10,86 10,87 9.335 9.034.138.900
24/1/2011 11,23 11,23 +0,27% 11,10 11,33 11,24 11,22 11,24 2.868 2.086.590.700
21/1/2011 11,35 11,20 -0,88% 11,06 11,38 11,20 11,20 11,21 3.272 3.087.051.700
20/1/2011 11,25 11,30 -0,35% 11,20 11,41 11,26 11,28 11,30 5.700 5.093.649.800
19/1/2011 11,50 11,34 -1,05% 11,23 11,50 11,34 11,33 11,35 3.794 4.817.966.700
18/1/2011 11,28 11,46 +3,06% 11,15 11,46 11,30 11,36 11,47 4.776 5.042.828.000
17/1/2011 11,29 11,12 -1,51% 11,03 11,39 11,17 11,12 11,13 4.640 4.510.919.500
14/1/2011 11,38 11,29 -0,62% 11,22 11,46 11,33 11,29 11,30 5.331 5.283.841.200
13/1/2011 11,73 11,36 -2,91% 11,33 11,82 11,48 11,36 11,37 1.115 6.985.876.500
12/1/2011 11,63 11,70 +1,83% 11,53 11,70 11,61 11,70 11,71 6.198 5.214.494.600
11/1/2011 11,65 11,49 0,00% 11,49 11,65 11,58 11,49 11,55 4.713 7.108.918.000
10/1/2011 11,41 11,49 -0,09% 11,35 11,55 11,44 11,48 11,49 3.057 3.079.315.900
7/1/2011 11,83 11,50 -2,71% 11,48 11,92 11,61 11,50 11,52 5.366 6.563.899.200
6/1/2011 11,96 11,82 -1,91% 11,77 12,02 11,88 11,82 11,83 5.884 5.421.314.400
5/1/2011 11,70 12,05 +1,43% 11,65 12,05 11,91 11,97 12,05 9.760 5.933.742.000
4/1/2011 12,19 11,88 -2,06% 11,71 12,19 11,88 11,86 11,88 8.935 4.507.164.400
3/1/2011 12,20 12,13 +0,75% 12,10 12,25 12,18 12,11 12,13 6.201 4.708.498.800
30/12/2010 11,92 12,04 +1,26% 11,80 12,04 11,98 12,03 12,04 4.750 5.033.394.300
29/12/2010 11,63 11,89 +2,50% 11,63 11,96 11,83 11,86 11,89 4.590 5.371.617.600
28/12/2010 11,37 11,60 +2,38% 11,37 11,60 11,47 11,60 11,61 3.417 2.725.449.400
27/12/2010 11,41 11,33 -1,65% 11,25 11,42 11,35 11,33 11,35 3.098 1.520.305.600
23/12/2010 11,45 11,52 +0,44% 11,38 11,54 11,47 11,45 11,52 3.131 2.205.891.600
22/12/2010 11,50 11,47 -0,26% 11,32 11,60 11,45 11,47 11,48 4.577 2.695.218.700
21/12/2010 11,05 11,50 +5,02% 11,01 11,51 11,31 11,47 11,50 8.577 5.421.726.200
20/12/2010 11,38 10,95 -2,84% 10,95 11,39 11,10 10,95 10,99 5.576 3.873.301.900
17/12/2010 11,00 11,27 +2,45% 10,90 11,30 11,18 11,27 11,28 5.524 4.602.782.900
16/12/2010 11,33 11,00 -2,22% 10,90 11,43 11,05 11,00 11,01 1.701 8.487.598.700
15/12/2010 11,47 11,25 -2,68% 11,16 11,67 11,42 11,25 11,28 570 8.583.116.000
14/12/2010 11,84 11,56 -2,94% 11,50 11,89 11,71 11,56 11,57 6.858 6.560.612.300
13/12/2010 11,65 11,91 +4,02% 11,63 11,91 11,80 11,88 11,91 7.251 7.161.866.200
10/12/2010 11,55 11,45 +0,09% 11,34 11,75 11,53 11,40 11,45 7.587 7.321.973.300
9/12/2010 11,42 11,44 +0,79% 11,27 11,58 11,42 11,40 11,44 8.474 7.270.803.200
8/12/2010 11,85 11,35 -4,54% 11,35 11,96 11,50 11,35 11,36 8.949 7.047.697.200
7/12/2010 12,08 11,89 +0,08% 11,89 12,21 12,07 11,89 11,90 5.820 4.935.017.500
6/12/2010 12,10 11,88 -1,16% 11,79 12,11 11,88 11,87 11,88 6.140 5.178.402.500
3/12/2010 12,28 12,02 -2,20% 12,02 12,41 12,18 12,01 12,02 4.776 5.635.506.600
2/12/2010 12,42 12,29 -1,05% 12,25 12,50 12,35 12,28 12,29 7.170 5.566.630.100
1/12/2010 12,26 12,42 +4,11% 12,15 12,42 12,29 12,40 12,42 6.572 6.726.174.100
30/11/2010 11,79 11,93 +1,10% 11,57 12,09 11,89 11,93 12,00 950 9.559.552.600
29/11/2010 11,99 11,80 -1,83% 11,66 12,14 11,87 11,77 11,80 5.764 4.562.975.100
26/11/2010 12,12 12,02 -3,06% 12,02 12,45 12,19 12,02 12,04 8.298 6.425.551.600
25/11/2010 12,40 12,40 +0,16% 12,20 12,60 12,42 12,40 12,44 3.289 2.891.788.400
24/11/2010 12,19 12,38 +3,25% 12,12 12,49 12,36 12,38 12,39 6.516 8.996.565.100
23/11/2010 12,20 11,99 -3,62% 11,85 12,35 12,06 11,98 11,99 9.982 10.148.040.300
22/11/2010 13,00 12,44 -3,86% 12,27 13,03 12,47 12,43 12,44 271 9.648.876.700
19/11/2010 13,05 12,94 -1,97% 12,91 13,19 12,98 12,93 12,94 2.299 9.567.723.600
18/11/2010 13,30 13,20 +0,99% 13,13 13,39 13,28 13,16 13,20 6.763 7.467.948.800
17/11/2010 13,12 13,07 +1,08% 12,95 13,44 13,16 13,07 13,08 7.608 7.063.712.500
16/11/2010 13,07 12,93 -1,90% 12,70 13,30 12,99 12,92 12,93 6.993 5.477.621.700
12/11/2010 13,50 13,18 -3,80% 13,10 13,56 13,28 13,18 13,19 2.567 8.143.197.200
11/11/2010 13,48 13,70 +2,62% 13,23 13,82 13,61 13,67 13,70 5.878 4.401.638.400
10/11/2010 13,64 13,35 -1,33% 12,94 13,69 13,20 13,35 13,39 6.144 14.972.239.400
9/11/2010 14,39 13,53 -6,04% 13,53 14,45 13,95 13,53 13,57 8.210 7.479.562.500
8/11/2010 14,63 14,40 -2,64% 14,36 14,70 14,52 14,39 14,40 5.246 5.246.456.000
5/11/2010 14,55 14,79 +0,96% 14,55 14,80 14,70 14,71 14,79 4.280 3.967.696.000
4/11/2010 14,29 14,65 +2,81% 14,27 14,65 14,50 14,61 14,65 5.221 5.526.898.900
3/11/2010 14,41 14,25 +1,42% 14,07 14,45 14,22 14,25 14,27 5.389 6.686.540.800
1/11/2010 14,01 14,05 -0,35% 13,96 14,36 14,15 13,99 14,05 3.731 3.501.914.400
29/10/2010 13,88 14,10 +2,10% 13,74 14,10 13,95 13,95 14,10 5.527 6.181.713.300
28/10/2010 14,00 13,81 -0,93% 13,81 14,10 13,93 13,81 13,85 4.649 4.375.442.900
27/10/2010 13,51 13,94 +3,11% 13,46 13,94 13,73 13,90 13,94 4.354 4.988.347.100
26/10/2010 13,39 13,52 +0,15% 13,36 13,65 13,48 13,46 13,52 4.111 5.210.084.000
25/10/2010 13,50 13,50 0,00% 13,36 13,74 13,52 13,50 13,57 4.273 4.937.603.700
22/10/2010 14,00 13,50 -2,17% 13,40 14,20 13,55 13,48 13,50 7.492 4.679.265.100
21/10/2010 14,00 13,80 -1,43% 13,46 14,15 13,79 13,71 13,80 5.602 5.968.717.900
20/10/2010 14,06 14,00 +0,14% 13,68 14,35 14,11 13,97 14,00 4.952 4.086.164.100
19/10/2010 14,20 13,98 -3,05% 13,79 14,23 14,00 13,90 13,98 5.870 5.376.095.400
18/10/2010 14,69 14,42 -1,50% 14,37 14,82 14,49 14,42 14,44 4.899 4.315.195.100
15/10/2010 14,50 14,64 -0,14% 14,25 14,65 14,52 14,64 14,65 4.490 5.101.672.500
14/10/2010 14,74 14,66 -0,61% 14,57 14,82 14,70 14,66 14,69 5.119 4.714.031.900
13/10/2010 14,15 14,75 +5,36% 14,10 14,83 14,56 14,69 14,75 2.558 10.750.715.500
11/10/2010 14,17 14,00 -0,85% 13,84 14,20 13,96 13,98 14,00 4.316 3.063.851.300
8/10/2010 13,95 14,12 +1,00% 13,87 14,15 14,02 14,10 14,12 4.779 4.426.151.600
7/10/2010 13,99 13,98 -0,36% 13,46 14,10 13,80 13,90 13,98 6.585 6.112.258.000
6/10/2010 14,26 14,03 -1,89% 13,83 14,27 14,05 14,00 14,03 7.507 5.745.419.700
5/10/2010 14,00 14,30 +3,17% 13,91 14,30 14,08 14,28 14,30 9.452 9.900.958.000
4/10/2010 13,47 13,86 +2,67% 13,47 13,93 13,79 13,83 13,86 543 8.609.987.000
1/10/2010 13,20 13,50 +3,45% 13,14 13,61 13,30 13,46 13,50 7.325 26.546.421.400
30/9/2010 13,10 13,05 +0,38% 12,68 13,11 12,91 13,00 13,05 9.493 9.340.259.000
29/9/2010 13,30 13,00 -2,62% 13,00 13,46 13,17 13,00 13,02 5.558 7.756.741.100
28/9/2010 13,38 13,35 -0,22% 13,21 13,54 13,39 13,35 13,39 7.126 6.100.025.500
27/9/2010 13,01 13,38 +3,40% 13,00 13,38 13,26 13,36 13,38 7.117 4.488.354.900
24/9/2010 13,35 12,94 -2,71% 12,94 13,56 13,23 12,94 12,96 7.403 7.304.067.200
23/9/2010 13,00 13,30 +1,22% 13,00 13,46 13,30 13,28 13,30 1.220 8.403.459.100
22/9/2010 12,94 13,14 +1,08% 12,91 13,17 13,08 13,14 13,15 790 5.632.901.700
21/9/2010 13,06 13,00 -0,76% 12,91 13,17 13,02 13,00 13,03 3.145 2.831.584.000
20/9/2010 12,86 13,10 +1,55% 12,84 13,13 13,04 13,10 13,11 3.936 3.421.906.000
17/9/2010 12,87 12,90 -0,46% 12,50 13,01 12,74 12,90 12,98 8.605 9.528.833.300
16/9/2010 13,11 12,96 -1,44% 12,77 13,18 13,05 12,95 12,96 5.610 5.217.948.000
15/9/2010 13,02 13,15 0,00% 12,90 13,18 13,04 13,11 13,15 5.229 6.104.489.400
14/9/2010 12,95 13,15 +1,23% 12,86 13,22 13,07 13,12 13,15 7.508 8.838.239.000
13/9/2010 12,63 12,99 +3,01% 12,63 12,99 12,86 12,97 12,99 8.074 5.687.868.900
10/9/2010 12,62 12,61 -0,32% 12,49 12,68 12,60 12,60 12,61 4.306 3.106.441.900
9/9/2010 12,48 12,65 +2,02% 12,32 12,65 12,48 12,62 12,65 4.732 4.418.799.500
8/9/2010 12,20 12,40 +0,81% 12,12 12,40 12,30 12,37 12,40 3.930 2.302.408.500
6/9/2010 12,41 12,30 -0,73% 12,13 12,41 12,24 12,25 12,30 928 727.863.200
3/9/2010 12,47 12,39 +0,32% 12,26 12,50 12,39 12,29 12,39 4.221 3.551.483.100
2/9/2010 12,45 12,35 -0,40% 12,17 12,49 12,30 12,30 12,35 3.349 2.337.966.000
1/9/2010 12,18 12,40 +2,48% 12,17 12,54 12,39 12,36 12,40 6.073 7.305.790.400
31/8/2010 11,77 12,10 +2,80% 11,71 12,10 11,99 12,05 12,10 5.583 4.517.442.000
30/8/2010 12,06 11,77 -2,81% 11,71 12,07 11,87 11,75 11,77 2.937 1.961.681.500
27/8/2010 11,84 12,11 +3,33% 11,55 12,11 11,85 12,09 12,11 6.911 5.219.420.600
26/8/2010 12,13 11,72 -2,66% 11,47 12,15 11,87 11,71 11,72 9.051 5.444.161.100
25/8/2010 11,91 12,04 -0,25% 11,76 12,04 11,91 11,98 12,04 4.550 3.950.430.500
24/8/2010 12,00 12,07 -1,23% 11,40 12,15 12,00 12,05 12,07 6.711 5.369.261.000
23/8/2010 12,30 12,22 +0,16% 12,18 12,41 12,30 12,21 12,22 5.102 5.673.274.100
20/8/2010 12,25 12,20 -0,41% 12,00 12,29 12,16 12,20 12,21 5.622 4.751.764.500
19/8/2010 12,35 12,25 -1,69% 12,25 12,72 12,40 12,25 12,30 7.490 8.528.176.400
18/8/2010 12,28 12,46 +1,80% 12,16 12,51 12,38 12,46 12,47 9.982 7.886.944.900
17/8/2010 12,25 12,24 +1,41% 12,21 12,34 12,27 12,24 12,25 6.779 7.817.521.300
16/8/2010 12,02 12,07 +1,00% 11,96 12,13 12,06 12,06 12,07 4.723 5.450.080.000
13/8/2010 12,00 11,95 0,00% 11,90 12,20 11,96 11,94 11,95 5.789 14.627.300.600
12/8/2010 12,07 11,95 -1,97% 11,82 12,22 12,02 11,94 11,95 6.544 6.531.993.500
11/8/2010 12,27 12,19 -2,17% 12,14 12,40 12,23 12,18 12,19 4.750 3.391.307.700
10/8/2010 12,35 12,46 -0,72% 12,11 12,56 12,43 12,45 12,46 5.078 4.517.099.200
9/8/2010 12,71 12,55 +0,08% 12,46 12,82 12,63 12,55 12,56 4.377 3.432.770.500
6/8/2010 12,56 12,54 -0,48% 12,31 12,65 12,46 12,50 12,54 5.921 4.214.471.300
5/8/2010 12,90 12,60 -2,63% 12,57 12,91 12,67 12,60 12,61 7.137 5.386.549.100
4/8/2010 13,35 12,94 -1,60% 12,87 13,35 13,03 12,91 12,94 6.862 6.313.472.900
3/8/2010 13,55 13,15 -3,66% 13,07 13,55 13,22 13,15 13,18 8.622 6.683.900.700
2/8/2010 13,43 13,65 +3,41% 13,23 13,72 13,52 13,63 13,65 8.765 5.791.828.300
30/7/2010 12,93 13,20 +0,08% 12,91 13,30 13,20 13,19 13,20 4.183 5.861.841.900
29/7/2010 12,99 13,19 +1,62% 12,88 13,29 13,07 13,10 13,19 8.627 7.854.924.900
28/7/2010 12,65 12,98 +1,80% 12,60 13,00 12,87 12,90 12,98 3.498 3.803.705.000
27/7/2010 13,00 12,75 -0,93% 12,65 13,07 12,83 12,75 12,80 3.379 3.077.094.300
26/7/2010 12,89 12,87 -0,23% 12,74 13,10 12,95 12,87 12,88 3.602 4.404.118.600
23/7/2010 12,80 12,90 +1,18% 12,60 12,93 12,77 12,90 12,91 7.586 5.651.243.500
22/7/2010 12,69 12,75 +1,84% 12,60 12,81 12,72 12,75 12,76 4.939 4.363.501.400
21/7/2010 12,63 12,52 -0,48% 12,28 12,74 12,48 12,48 12,52 5.019 4.210.385.900
20/7/2010 12,44 12,58 +0,40% 12,28 12,63 12,41 12,55 12,58 8.909 8.186.174.200
19/7/2010 12,20 12,53 +3,21% 12,14 12,57 12,41 12,45 12,53 5.511 4.825.807.600
16/7/2010 12,50 12,14 -2,88% 12,11 12,57 12,26 12,14 12,16 5.942 5.217.021.500
15/7/2010 12,31 12,50 +0,97% 12,24 12,65 12,50 12,47 12,50 206 7.597.825.300
14/7/2010 12,01 12,38 +3,25% 11,83 12,38 12,06 12,22 12,38 8.219 7.185.214.700
13/7/2010 11,93 11,99 +1,61% 11,86 12,05 11,96 11,95 11,99 3.929 4.243.375.600
12/7/2010 11,83 11,80 -0,92% 11,74 12,04 11,90 11,80 11,81 3.549 2.739.208.100
8/7/2010 11,84 11,91 +0,93% 11,63 11,97 11,79 11,83 11,91 7.191 4.864.214.800
7/7/2010 11,44 11,80 +3,51% 11,42 11,94 11,75 11,80 11,84 8.451 7.795.153.700
6/7/2010 11,24 11,40 +3,17% 11,12 11,45 11,31 11,36 11,40 6.405 6.215.329.800
5/7/2010 10,86 11,05 +2,13% 10,76 11,11 10,98 11,00 11,05 2.983 1.822.482.400
2/7/2010 10,86 10,82 +0,19% 10,67 11,00 10,81 10,82 10,86 4.575 3.244.259.600
1/7/2010 10,77 10,80 0,00% 10,53 10,90 10,74 10,80 10,85 4.884 3.690.536.500
30/6/2010 10,80 10,80 0,00% 10,68 10,99 10,86 10,79 10,80 4.653 4.028.385.700
29/6/2010 11,25 10,80 -5,92% 10,72 11,25 10,90 10,79 10,80 4.062 4.169.410.800
28/6/2010 11,46 11,48 +0,17% 11,35 11,52 11,44 11,41 11,48 2.834 2.730.758.300
25/6/2010 11,29 11,46 +0,70% 11,27 11,50 11,43 11,45 11,46 2.572 2.049.617.900
24/6/2010 11,64 11,38 -2,65% 11,35 11,71 11,48 11,38 11,39 4.043 2.643.835.200
23/6/2010 11,73 11,69 +0,34% 11,45 11,74 11,58 11,65 11,69 5.809 4.743.093.900
22/6/2010 11,55 11,65 +0,95% 11,49 11,83 11,69 11,65 11,70 5.062 4.625.100.700
21/6/2010 11,72 11,54 -0,26% 11,40 11,77 11,59 11,53 11,54 4.166 3.257.659.800
18/6/2010 11,50 11,57 +0,17% 11,47 11,66 11,57 11,55 11,57 4.396 4.785.561.300
17/6/2010 11,45 11,55 +0,87% 11,25 11,65 11,48 11,54 11,55 4.539 8.468.024.500
16/6/2010 11,55 11,45 -1,46% 11,42 11,74 11,56 11,45 11,49 7.330 6.733.845.900
15/6/2010 11,47 11,62 +2,02% 11,38 11,62 11,49 11,61 11,62 4.682 6.765.610.300
14/6/2010 11,50 11,39 -0,09% 11,36 11,77 11,56 11,38 11,39 7.366 7.093.344.800
11/6/2010 10,77 11,40 +5,17% 10,65 11,45 11,12 11,38 11,40 6.779 5.810.282.600
10/6/2010 10,83 10,84 +2,26% 10,71 10,92 10,81 10,83 10,84 7.636 5.848.712.900
9/6/2010 10,89 10,60 -1,30% 10,57 11,05 10,86 10,60 10,64 7.232 4.751.134.800
8/6/2010 10,65 10,74 +1,70% 10,51 10,81 10,66 10,74 10,75 6.154 3.554.229.500
7/6/2010 10,58 10,56 +0,09% 10,49 10,76 10,60 10,52 10,56 5.642 3.084.836.500
4/6/2010 10,69 10,55 -3,39% 10,48 10,78 10,61 10,55 10,56 5.390 2.982.241.700
2/6/2010 10,56 10,92 +3,61% 10,56 10,95 10,74 10,90 10,92 5.260 5.659.364.300
1/6/2010 10,79 10,54 -4,18% 10,54 10,99 10,77 10,54 10,55 4.612 3.830.425.400
31/5/2010 10,79 11,00 +2,33% 10,72 11,00 10,86 10,90 11,00 2.352 1.844.432.900
28/5/2010 10,90 10,75 -1,74% 10,64 11,09 10,82 10,74 10,75 5.927 5.195.426.300
27/5/2010 10,97 10,94 +2,34% 10,72 10,98 10,87 10,94 10,95 4.753 4.903.367.700
26/5/2010 10,55 10,69 +2,20% 10,29 10,73 10,58 10,69 10,70 6.250 6.178.821.800
25/5/2010 10,02 10,46 -0,76% 9,90 10,47 10,14 10,45 10,46 7.602 4.978.013.000
24/5/2010 10,85 10,54 -4,18% 10,54 11,07 10,82 10,54 10,58 5.835 4.040.206.600
21/5/2010 10,29 11,00 +7,21% 10,08 11,00 10,67 10,87 11,00 9.013 7.059.980.000
20/5/2010 9,50 10,26 +3,12% 9,31 10,54 10,03 10,25 10,26 1.705 10.816.597.100
19/5/2010 9,65 9,95 +1,22% 9,45 9,95 9,70 9,92 9,95 6.160 5.156.947.700
18/5/2010 10,49 9,83 -3,91% 9,81 10,54 10,01 9,83 9,84 215 6.955.029.100
17/5/2010 10,68 10,23 -4,30% 10,05 10,84 10,27 10,21 10,23 7.399 6.710.889.200
14/5/2010 11,29 10,69 -5,81% 10,52 11,29 10,72 10,69 10,70 8.689 6.387.554.900
13/5/2010 11,65 11,35 -6,20% 11,35 11,80 11,53 11,35 11,37 7.933 9.493.162.600
12/5/2010 11,81 12,10 +3,77% 11,73 12,14 11,96 11,98 12,10 3.121 3.326.441.700
11/5/2010 11,40 11,66 -0,34% 11,36 11,99 11,73 11,66 11,75 3.630 3.325.289.700
10/5/2010 11,69 11,70 +6,36% 11,41 11,80 11,65 11,69 11,70 3.569 2.893.096.800
7/5/2010 11,46 11,00 -3,08% 10,91 11,55 11,15 11,00 11,05 7.130 5.611.511.600
6/5/2010 11,81 11,35 -4,86% 10,67 11,99 11,60 11,35 11,50 6.387 5.361.998.300
5/5/2010 11,97 11,93 -1,32% 11,65 12,15 11,91 11,90 11,93 5.437 4.971.232.700
4/5/2010 12,30 12,09 -2,58% 11,98 12,39 12,09 12,08 12,09 5.089 5.853.382.200
3/5/2010 11,97 12,41 +4,81% 11,97 12,45 12,25 12,41 12,42 6.560 6.042.878.100
30/4/2010 11,71 11,84 +0,25% 11,70 12,31 11,86 11,83 11,84 5.525 8.655.734.700
29/4/2010 11,80 11,81 +1,03% 11,72 11,98 11,82 11,80 11,81 2.905 2.590.968.200
28/4/2010 11,91 11,69 -1,76% 11,60 11,91 11,77 11,68 11,70 4.399 3.088.353.800
27/4/2010 11,86 11,90 -1,00% 11,75 12,25 11,96 11,83 11,90 6.532 6.268.180.700
26/4/2010 12,19 12,02 -0,74% 11,90 12,19 12,08 12,00 12,02 2.304 2.328.801.500
23/4/2010 12,17 12,11 0,00% 11,91 12,28 12,11 12,05 12,11 3.326 3.985.186.200
22/4/2010 11,90 12,11 +1,00% 11,81 12,15 11,96 12,11 12,13 5.862 6.630.963.300
20/4/2010 11,92 11,99 +2,30% 11,77 12,02 11,90 11,95 11,99 4.122 6.948.641.100
19/4/2010 11,70 11,72 -0,51% 11,52 11,88 11,71 11,71 11,72 3.969 4.106.782.600
16/4/2010 12,08 11,78 -2,64% 11,66 12,10 11,86 11,78 11,85 4.259 3.949.900.800
15/4/2010 12,25 12,10 -1,22% 12,10 12,29 12,18 12,10 12,12 5.051 3.731.911.900
14/4/2010 12,40 12,25 -0,41% 12,06 12,44 12,22 12,24 12,25 5.899 4.106.668.700
13/4/2010 12,24 12,30 +0,99% 12,12 12,33 12,22 12,30 12,32 4.445 4.653.108.300
12/4/2010 12,29 12,18 -0,16% 12,10 12,35 12,23 12,15 12,18 2.470 2.265.835.300
9/4/2010 12,50 12,20 -2,48% 12,20 12,59 12,32 12,20 12,23 4.573 3.586.315.900
8/4/2010 12,32 12,51 +0,97% 12,24 12,53 12,45 12,50 12,51 4.800 4.508.332.000
7/4/2010 12,45 12,39 -0,08% 12,18 12,65 12,43 12,38 12,39 6.850 5.652.236.500
6/4/2010 12,60 12,40 -1,90% 12,39 12,83 12,65 12,40 12,41 3.281 3.685.075.700
5/4/2010 12,58 12,64 +1,20% 12,50 12,77 12,67 12,64 12,65 3.335 3.384.887.300
1/4/2010 12,48 12,49 +1,63% 12,31 12,58 12,44 12,47 12,49 4.410 4.637.423.400
31/3/2010 12,00 12,29 +1,91% 11,85 12,34 12,11 12,14 12,29 7.549 7.933.234.300
30/3/2010 12,45 12,06 -2,43% 12,06 12,57 12,26 12,06 12,09 6.045 4.655.253.000
29/3/2010 12,79 12,36 -2,75% 12,10 12,84 12,41 12,36 12,37 6.447 7.658.173.500
26/3/2010 13,00 12,71 -0,39% 12,61 13,15 12,79 12,71 12,72 5.948 12.178.970.000
25/3/2010 12,80 12,76 +0,08% 12,66 13,05 12,89 12,75 12,76 7.358 7.290.716.400
24/3/2010 13,00 12,75 +1,59% 12,65 13,01 12,87 12,75 12,76 7.944 15.060.778.300
23/3/2010 12,85 12,55 -1,10% 12,21 13,01 12,65 12,55 12,75 6.831 12.270.942.600
22/3/2010 12,55 12,69 -0,86% 12,36 12,84 12,68 12,69 12,70 4.272 5.365.859.300
19/3/2010 13,12 12,80 -2,07% 12,70 13,25 12,87 12,75 12,80 2.197 3.603.482.400
18/3/2010 13,10 13,07 +0,54% 12,98 13,28 13,13 13,07 13,08 4.122 4.363.918.900
17/3/2010 13,47 13,00 -2,99% 13,00 13,57 13,29 13,00 13,12 2.683 2.816.034.100
16/3/2010 13,20 13,40 +3,08% 13,08 13,45 13,24 13,38 13,40 2.692 4.851.760.000
15/3/2010 13,41 13,00 -3,35% 12,95 13,47 13,11 13,00 13,07 3.678 3.603.162.500
12/3/2010 14,20 13,45 -3,58% 13,45 14,20 13,66 13,44 13,45 8.969 5.947.238.100
11/3/2010 14,18 13,95 -2,11% 13,93 14,38 14,14 13,95 13,97 5.564 3.769.780.700
10/3/2010 13,95 14,25 +2,15% 13,84 14,30 14,16 14,25 14,26 3.959 5.069.754.500
9/3/2010 13,82 13,95 +0,72% 13,80 14,08 13,93 13,90 13,95 3.976 3.729.475.200
8/3/2010 13,98 13,85 -0,14% 13,74 14,09 13,89 13,80 13,85 2.761 2.712.260.500
5/3/2010 13,97 13,87 +1,31% 13,75 14,05 13,92 13,87 13,90 3.306 3.474.715.600
4/3/2010 14,09 13,69 -2,00% 13,59 14,19 13,84 13,67 13,69 2.786 2.567.848.300
3/3/2010 14,14 13,97 -1,06% 13,85 14,31 14,20 13,97 14,00 3.457 3.967.961.600
2/3/2010 14,04 14,12 +1,51% 14,01 14,24 14,14 14,09 14,12 2.774 2.515.349.200
1/3/2010 13,80 13,91 +1,53% 13,77 14,15 14,01 13,91 13,94 3.563 3.602.952.600
26/2/2010 13,48 13,70 +0,96% 13,27 13,74 13,60 13,70 13,72 2.978 2.933.268.900
25/2/2010 13,13 13,57 +1,27% 12,92 13,60 13,32 13,50 13,57 3.099 2.764.315.200
24/2/2010 13,64 13,40 -1,11% 13,31 13,75 13,52 13,40 13,43 2.358 2.059.298.700
23/2/2010 13,75 13,55 -50,75% 13,20 13,90 13,55 13,51 13,55 2.476 1.824.832.000
22/2/2010 27,70 27,51 -0,22% 27,40 27,96 27,71 27,51 27,55 2.046 2.479.150.700
19/2/2010 27,07 27,57 +0,62% 26,82 27,90 27,53 27,50 27,57 2.446 4.643.959.900
18/2/2010 27,27 27,40 -0,07% 26,91 27,77 27,52 27,40 27,50 2.701 3.345.899.600
17/2/2010 27,48 27,42 +3,08% 27,06 27,89 27,52 27,35 27,42 3.205 4.051.402.100
12/2/2010 26,88 26,60 -1,66% 26,20 27,00 26,66 26,52 26,60 2.322 2.504.667.400
11/2/2010 26,34 27,05 +2,46% 26,11 27,20 26,64 27,05 27,14 4.690 7.848.214.000
10/2/2010 25,30 26,40 +4,64% 24,92 26,42 25,89 26,40 26,41 4.935 8.873.659.300
9/2/2010 24,30 25,23 +4,30% 23,80 25,23 24,36 25,21 25,23 6.554 9.531.874.700
8/2/2010 23,49 24,19 +4,22% 23,21 24,51 24,07 24,15 24,19 4.705 4.984.823.200
5/2/2010 23,49 23,21 -4,25% 22,83 24,08 23,32 23,21 23,27 5.816 7.143.210.600
4/2/2010 25,69 24,24 -6,70% 24,24 25,77 24,81 24,24 24,30 4.110 4.683.694.600
3/2/2010 25,95 25,98 -0,08% 25,40 25,99 25,72 25,70 25,98 2.123 2.008.247.000
2/2/2010 25,50 26,00 +2,97% 25,30 26,00 25,65 25,93 26,00 3.754 2.952.280.500
1/2/2010 24,41 25,25 +3,61% 24,31 25,36 24,91 25,15 25,25 2.709 2.782.152.500
29/1/2010 24,89 24,37 -1,14% 24,22 25,00 24,71 24,25 24,37 3.261 2.705.479.400
28/1/2010 24,90 24,65 +1,44% 24,12 25,02 24,56 24,65 24,66 2.438 2.923.091.000
27/1/2010 24,70 24,30 -2,02% 24,27 25,27 24,65 24,30 24,32 3.214 4.093.433.900
26/1/2010 24,26 24,80 0,00% 23,89 25,03 24,32 24,76 24,80 3.438 3.957.121.300
22/1/2010 24,04 24,80 +2,06% 23,82 25,23 24,60 24,75 24,80 2.889 3.699.031.800
21/1/2010 25,35 24,30 -4,26% 24,30 25,70 24,64 24,29 24,30 3.775 4.198.707.500
20/1/2010 26,00 25,38 -3,86% 25,01 26,04 25,55 25,38 25,45 3.588 4.541.888.800
19/1/2010 26,20 26,40 +0,72% 26,02 26,56 26,28 26,40 26,41 2.631 2.499.727.700
18/1/2010 26,53 26,21 -0,98% 26,12 26,87 26,58 26,21 26,25 1.616 2.527.466.800
15/1/2010 26,06 26,47 +1,34% 25,87 26,47 26,15 26,42 26,47 2.498 3.009.776.900
14/1/2010 26,40 26,12 -0,68% 26,02 27,06 26,60 26,12 26,14 3.311 5.254.458.700
13/1/2010 26,88 26,30 -1,42% 26,20 26,94 26,45 26,30 26,35 3.443 3.614.921.400
12/1/2010 26,00 26,68 +2,03% 25,80 26,73 26,38 26,65 26,68 4.038 6.019.944.900
11/1/2010 26,99 26,15 -0,57% 25,82 27,04 26,25 26,10 26,15 5.070 5.036.649.700
8/1/2010 27,01 26,30 -2,23% 26,30 27,10 26,60 26,30 26,34 2.929 4.964.029.200
7/1/2010 27,25 26,90 -1,79% 26,90 27,50 27,09 26,89 26,90 3.877 5.088.594.600
6/1/2010 27,30 27,39 +0,15% 27,15 27,75 27,50 27,39 27,40 2.828 5.708.863.700
5/1/2010 28,00 27,35 -1,62% 27,08 28,10 27,42 27,30 27,35 3.009 4.810.429.900
4/1/2010 28,35 27,80 -1,56% 27,58 28,35 27,86 27,80 27,86 3.375 4.433.438.200
30/12/2009 27,20 28,24 +3,48% 27,14 28,24 27,91 28,00 28,24 2.103 5.356.381.600
29/12/2009 27,45 27,29 0,00% 27,15 27,50 27,24 27,26 27,29 1.531 2.033.451.500
28/12/2009 27,40 27,29 +0,11% 27,15 27,50 27,33 27,24 27,29 1.971 2.710.469.700
23/12/2009 27,39 27,26 +0,41% 27,15 27,60 27,42 27,26 27,30 2.458 3.198.495.200
22/12/2009 26,91 27,15 +2,26% 26,40 27,34 27,05 27,15 27,34 4.586 6.746.327.100
21/12/2009 27,20 26,55 -0,56% 26,51 27,44 27,06 26,51 26,55 2.463 2.622.739.000
18/12/2009 26,85 26,70 +0,38% 26,52 27,15 26,85 26,70 26,83 3.191 3.691.703.100
17/12/2009 27,56 26,60 -3,97% 26,45 27,67 26,85 26,60 26,62 4.935 4.986.229.500
16/12/2009 28,22 27,70 -1,07% 27,52 28,29 27,98 27,63 27,70 3.669 3.650.653.100
15/12/2009 28,25 28,00 -1,58% 27,65 28,48 27,88 27,87 28,00 2.249 4.089.519.600
14/12/2009 28,73 28,45 -0,14% 28,00 28,88 28,37 28,42 28,45 2.085 2.509.710.200
11/12/2009 29,00 28,49 -0,38% 28,40 29,00 28,64 28,48 28,49 2.424 3.755.010.400
10/12/2009 29,15 28,60 -1,17% 28,49 29,25 28,78 28,57 28,60 1.804 2.510.358.900
9/12/2009 29,09 28,94 +0,35% 28,60 29,18 28,90 28,70 28,94 2.097 2.904.150.500
8/12/2009 29,27 28,84 -2,53% 28,84 29,58 29,14 28,83 28,84 1.982 2.937.627.600
7/12/2009 29,76 29,59 +0,68% 29,42 29,96 29,68 29,50 29,59 2.581 3.078.221.800
4/12/2009 29,06 29,39 +0,82% 29,05 30,05 29,63 29,39 29,40 4.241 7.575.828.100
3/12/2009 28,80 29,15 +2,46% 28,56 29,33 29,06 29,10 29,15 4.247 7.394.966.700
2/12/2009 28,82 28,45 -0,87% 28,20 29,10 28,66 28,45 28,47 3.069 4.973.919.700
1/12/2009 29,30 28,70 -1,17% 28,70 29,44 29,01 28,70 28,72 5.037 8.872.125.700
30/11/2009 27,91 29,04 +3,90% 27,76 29,04 28,81 28,95 29,05 4.745 20.848.752.800
27/11/2009 27,75 27,95 -0,85% 27,45 27,99 27,79 27,88 27,95 2.962 4.579.995.000
26/11/2009 28,06 28,19 -1,71% 27,77 28,46 28,10 27,97 28,19 2.399 2.440.857.800
25/11/2009 28,70 28,68 +0,63% 28,42 28,89 28,60 28,60 28,68 3.454 5.376.764.800
24/11/2009 29,32 28,50 -3,55% 28,20 29,41 28,63 28,50 28,55 5.473 10.106.098.900
23/11/2009 28,80 29,55 +3,83% 28,60 29,56 29,29 29,52 29,55 3.916 5.809.716.200
19/11/2009 28,17 28,46 +0,71% 27,38 28,57 28,00 28,37 28,46 3.664 4.669.703.400
18/11/2009 29,16 28,26 -2,52% 28,21 29,39 28,88 28,26 28,30 4.533 4.574.083.800
17/11/2009 28,98 28,99 -0,55% 28,68 29,50 29,01 28,84 28,99 2.985 4.952.139.400
16/11/2009 29,09 29,15 +2,07% 28,75 29,60 29,36 29,15 29,30 4.194 5.039.018.400
13/11/2009 28,30 28,56 +2,37% 27,77 29,00 28,40 28,56 28,58 4.714 6.764.155.300
12/11/2009 28,85 27,90 -2,96% 27,67 29,29 28,55 27,90 27,91 5.334 6.331.578.200
11/11/2009 28,75 28,75 +1,09% 28,21 29,40 29,01 28,70 28,75 4.495 7.193.679.000
10/11/2009 28,24 28,44 +0,49% 27,50 28,77 28,35 28,35 28,44 2.360 3.415.344.800
9/11/2009 28,45 28,30 +1,80% 28,02 28,47 28,25 28,29 28,30 3.226 5.888.726.200
6/11/2009 28,27 27,80 +1,02% 27,13 28,50 27,92 27,80 27,85 3.913 6.883.351.900
5/11/2009 26,58 27,52 +3,85% 26,20 27,69 27,13 27,50 27,52 4.500 5.596.184.000
4/11/2009 26,40 26,50 +2,40% 26,10 26,89 26,49 26,48 26,50 3.928 5.677.238.100
3/11/2009 25,47 25,88 -0,99% 24,80 26,89 26,01 25,88 26,00 4.138 4.102.323.600
30/10/2009 27,10 26,14 -3,29% 25,49 27,75 26,29 26,10 26,14 4.406 4.588.428.100
29/10/2009 26,60 27,03 +5,75% 26,21 27,44 26,83 27,03 27,10 4.524 5.440.903.600
28/10/2009 27,69 25,56 -7,79% 25,18 27,69 26,05 25,56 25,58 5.476 7.645.117.900
27/10/2009 29,52 27,72 -7,07% 27,72 30,10 28,37 27,72 27,80 4.563 5.617.507.600
26/10/2009 29,43 29,83 +0,67% 29,26 30,45 29,85 29,80 29,83 3.153 5.064.307.400
23/10/2009 30,45 29,63 -1,23% 29,03 30,80 29,83 29,51 29,63 2.244 3.163.253.800
22/10/2009 30,90 30,00 -1,48% 29,68 31,09 30,17 29,98 30,00 2.339 4.547.357.200
21/10/2009 30,00 30,45 +1,50% 28,81 31,30 30,62 30,45 30,49 2.723 4.989.880.700
20/10/2009 30,23 30,00 -4,06% 28,30 30,50 29,83 30,00 30,15 4.940 6.066.564.400
19/10/2009 31,00 31,27 +1,86% 30,70 31,27 31,05 31,15 31,27 2.091 3.825.830.300
16/10/2009 30,05 30,70 +0,16% 30,01 31,59 31,10 30,60 30,70 3.685 6.078.913.300
15/10/2009 30,84 30,65 -1,13% 29,81 31,48 30,84 30,62 30,65 3.512 3.920.919.900
14/10/2009 30,17 31,00 +3,61% 30,17 32,31 31,12 31,00 31,04 7.341 11.349.931.000
13/10/2009 27,85 29,92 +8,84% 27,80 30,00 29,18 29,92 29,93 7.094 8.807.135.700
9/10/2009 27,80 27,49 -1,47% 27,06 28,28 27,78 27,49 27,50 3.028 3.948.392.600
8/10/2009 27,50 27,90 +2,39% 27,31 28,07 27,78 27,90 27,92 3.252 4.262.030.000
7/10/2009 27,00 27,25 +0,04% 26,80 27,58 27,32 27,25 27,28 3.186 3.853.061.300
6/10/2009 27,10 27,24 +1,45% 26,56 27,50 27,23 27,19 27,24 3.905 5.116.887.000
5/10/2009 27,20 26,85 +0,56% 26,43 27,21 26,93 26,85 26,87 3.415 5.244.237.400
2/10/2009 25,11 26,70 +4,71% 24,71 27,00 25,54 26,66 26,70 8.095 15.884.533.900
1/10/2009 26,70 25,50 -4,42% 25,39 26,80 26,00 25,50 25,54 3.517 6.456.593.000
30/9/2009 27,50 26,68 -1,55% 26,61 27,50 27,02 26,68 26,70 2.690 4.231.413.900
29/9/2009 27,81 27,10 -2,34% 27,05 28,09 27,51 27,10 27,18 2.185 3.543.363.700
28/9/2009 27,30 27,75 +3,35% 27,20 27,81 27,59 27,65 27,75 2.814 3.476.761.600
25/9/2009 26,83 26,85 +0,75% 26,61 27,03 26,82 26,83 26,85 2.535 4.425.263.400
24/9/2009 27,58 26,65 -1,66% 26,25 27,79 26,74 26,64 26,65 3.676 6.162.866.000
23/9/2009 28,58 27,10 -4,54% 27,01 28,60 27,79 27,10 27,12 3.127 4.222.477.700
22/9/2009 28,39 28,39 +0,07% 28,13 28,85 28,45 28,38 28,39 3.856 7.101.321.100
21/9/2009 28,40 28,37 -0,60% 28,01 28,59 28,26 28,30 28,37 2.390 3.774.452.000
18/9/2009 28,99 28,54 -1,59% 28,35 29,37 28,93 28,53 28,54 1.530 2.319.642.300
17/9/2009 29,50 29,00 -1,79% 28,72 29,70 29,19 29,00 29,05 2.271 3.179.566.400
16/9/2009 28,94 29,53 +2,68% 28,65 29,68 29,32 29,46 29,53 3.060 3.639.968.600
15/9/2009 28,41 28,76 +1,63% 28,20 29,01 28,71 28,73 28,76 3.358 4.080.863.200
14/9/2009 26,89 28,30 +3,82% 26,50 28,36 27,76 28,22 28,30 2.217 2.490.997.400
11/9/2009 27,32 27,26 +0,59% 27,19 27,65 27,40 27,20 27,26 1.792 2.333.231.400
10/9/2009 27,49 27,10 -1,88% 26,94 27,71 27,37 27,10 27,15 3.108 3.776.645.800
9/9/2009 27,93 27,62 -1,00% 27,33 28,19 27,78 27,60 27,62 2.439 3.194.887.200
8/9/2009 27,20 27,90 +5,12% 27,10 27,92 27,63 27,85 27,90 3.142 4.315.692.000
4/9/2009 25,47 26,54 +5,11% 25,36 26,85 26,17 26,54 26,78 3.894 3.775.106.000
3/9/2009 25,51 25,25 +1,20% 24,95 25,72 25,14 25,25 25,29 2.746 3.468.548.400
2/9/2009 25,99 24,95 -5,31% 24,61 26,00 25,05 24,95 24,98 4.507 7.016.931.700
1/9/2009 27,55 26,35 -3,52% 26,35 27,67 26,93 26,35 26,49 5.478 6.778.592.100
31/8/2009 28,06 27,31 -4,31% 27,31 28,20 27,63 27,31 27,45 1.964 2.616.134.200
28/8/2009 28,66 28,54 +0,18% 28,18 29,19 28,57 28,45 28,54 3.056 3.700.412.100
27/8/2009 29,80 28,49 -4,01% 28,35 29,81 28,76 28,49 28,50 5.260 8.257.772.100
26/8/2009 27,85 29,68 +6,19% 27,71 29,68 28,85 29,66 29,68 3.571 6.390.988.800
25/8/2009 28,49 27,95 -1,55% 27,67 28,65 28,28 27,95 28,00 4.172 6.869.803.400
24/8/2009 28,75 28,39 -0,04% 28,25 29,50 28,85 28,34 28,39 4.060 7.191.295.200
21/8/2009 26,07 28,40 +9,86% 26,07 28,40 27,70 28,39 28,40 5.970 8.320.515.700
20/8/2009 25,00 25,85 +3,40% 24,73 25,85 25,38 25,82 25,85 3.321 3.181.533.500
19/8/2009 23,81 25,00 +1,63% 23,81 25,00 24,62 24,99 25,00 2.662 2.946.036.600
18/8/2009 23,41 24,60 +5,08% 23,36 24,60 24,08 24,60 24,64 1.674 1.915.258.400
17/8/2009 23,05 23,41 -2,98% 22,20 23,75 23,37 23,30 23,41 1.716 2.006.937.300
14/8/2009 24,33 24,13 -0,70% 23,56 24,45 23,97 24,13 24,14 3.270 3.219.437.500
13/8/2009 23,30 24,30 +5,42% 23,15 24,30 23,89 24,29 24,30 3.693 4.796.185.300
12/8/2009 22,81 23,05 +1,32% 22,81 23,28 23,01 23,05 23,10 4.118 4.476.756.600
11/8/2009 22,91 22,75 -0,61% 22,25 22,99 22,47 22,73 22,75 2.315 2.109.284.000
10/8/2009 22,78 22,89 0,00% 22,50 22,89 22,69 22,89 22,90 1.328 1.520.141.000
7/8/2009 23,13 22,89 +0,26% 22,34 23,33 22,78 22,85 22,89 2.336 2.426.163.400
6/8/2009 23,95 22,83 -4,08% 22,67 24,10 23,29 22,83 22,84 3.470 3.770.287.800
5/8/2009 23,70 23,80 -0,21% 23,02 24,00 23,64 23,71 23,80 2.846 3.589.636.700
4/8/2009 23,19 23,85 +2,14% 22,99 23,99 23,58 23,70 23,85 4.657 5.854.787.400
3/8/2009 24,20 23,35 -1,89% 23,30 24,50 23,96 23,35 23,40 5.431 6.601.854.200
31/7/2009 23,53 23,80 +1,15% 23,50 23,99 23,70 23,69 23,80 2.308 2.824.550.300
30/7/2009 23,10 23,53 +2,98% 23,10 23,97 23,66 23,53 23,57 2.420 3.068.918.800
29/7/2009 23,39 22,85 -2,72% 22,61 23,39 22,90 22,85 22,90 3.153 3.583.181.000
28/7/2009 24,13 23,49 -4,12% 23,30 24,55 23,82 23,49 23,55 4.770 6.806.999.000
27/7/2009 23,47 24,50 +4,43% 23,11 24,50 24,11 24,32 24,50 3.650 6.107.246.300
24/7/2009 22,70 23,46 +2,89% 22,46 23,58 22,94 23,44 23,46 3.933 6.147.638.500
23/7/2009 21,01 22,80 +7,85% 21,01 22,82 22,23 22,65 22,80 5.856 8.890.693.800
22/7/2009 21,00 21,14 -0,52% 20,31 21,70 21,34 21,12 21,14 6.351 8.852.061.800
21/7/2009 20,81 21,25 +2,16% 19,60 21,56 20,88 21,25 21,27 6.242 9.315.165.200
20/7/2009 19,94 20,80 +6,94% 19,85 20,80 20,41 20,79 20,80 7.451 7.038.654.700
17/7/2009 18,85 19,45 +2,96% 18,75 19,62 19,30 19,40 19,45 7.432 9.910.179.500
16/7/2009 17,81 18,89 +5,24% 17,53 18,89 18,46 18,88 18,89 9.064 10.101.314.800
15/7/2009 17,10 17,95 +6,85% 16,95 17,96 17,31 17,95 17,96 6.993 7.488.255.500
14/7/2009 17,11 16,80 0,00% 16,65 17,17 16,88 16,75 16,80 3.330 3.208.774.900
13/7/2009 17,09 16,80 -0,88% 16,52 17,20 16,79 16,78 16,80 3.327 3.360.898.500
10/7/2009 16,39 16,95 +2,29% 16,07 17,05 16,66 16,95 16,96 3.301 2.919.645.100
8/7/2009 16,71 16,57 -2,53% 16,34 17,05 16,59 16,57 16,58 3.529 3.418.469.400
7/7/2009 16,99 17,00 -0,58% 16,65 17,16 16,97 17,00 17,02 2.566 3.400.137.200
6/7/2009 16,50 17,10 +1,79% 16,26 17,10 16,81 17,06 17,10 2.293 3.105.761.100
3/7/2009 16,79 16,80 +1,33% 16,46 16,85 16,75 16,77 16,80 1.444 1.528.989.800
2/7/2009 16,00 16,58 +1,72% 15,84 16,60 16,37 16,52 16,58 2.178 2.297.318.800
1/7/2009 16,40 16,30 -0,55% 16,01 16,64 16,45 16,30 16,31 2.505 2.052.615.700
30/6/2009 16,35 16,39 +0,86% 15,73 16,45 16,21 16,30 16,39 2.695 3.292.627.200
29/6/2009 15,70 16,25 +3,57% 15,70 16,26 15,98 16,16 16,25 3.501 3.053.223.100
26/6/2009 16,08 15,69 -2,67% 15,63 16,22 15,85 15,66 15,69 3.372 3.132.648.900
25/6/2009 15,15 16,12 +4,61% 15,15 16,12 15,68 16,05 16,12 3.338 4.363.032.200
24/6/2009 15,31 15,41 +2,94% 14,97 15,62 15,36 15,18 15,41 3.005 2.908.411.900
23/6/2009 15,10 14,97 -2,16% 14,82 15,50 14,99 14,97 14,99 4.024 2.468.409.100
22/6/2009 15,82 15,30 -4,97% 15,30 15,98 15,54 15,30 15,34 1.920 1.966.555.800
19/6/2009 16,25 16,10 0,00% 16,05 16,41 16,24 16,10 16,11 2.349 1.925.915.200
18/6/2009 15,55 16,10 +2,88% 15,49 16,12 15,93 16,06 16,10 2.065 1.906.764.300
17/6/2009 15,87 15,65 -2,19% 15,40 16,00 15,67 15,65 15,69 4.275 5.259.509.200
16/6/2009 16,30 16,00 -0,31% 15,85 16,48 16,04 15,99 16,00 2.939 2.476.629.600
15/6/2009 16,55 16,05 -4,24% 16,00 17,05 16,45 16,05 16,08 5.969 5.727.747.000
12/6/2009 16,56 16,76 +0,90% 16,56 16,96 16,76 16,76 16,80 3.181 2.849.698.500
10/6/2009 16,77 16,61 +0,67% 16,40 16,86 16,59 16,60 16,61 3.105 3.237.007.600
9/6/2009 16,89 16,50 -0,72% 16,32 16,93 16,50 16,50 16,54 2.142 2.126.543.400
8/6/2009 16,00 16,62 +1,65% 15,81 16,97 16,63 16,62 16,70 3.641 3.726.884.000
5/6/2009 17,27 16,35 -2,68% 16,30 17,29 16,67 16,35 16,40 4.414 4.724.269.300
4/6/2009 16,16 16,80 +5,33% 15,61 16,80 16,25 16,80 16,81 5.148 4.358.614.800
3/6/2009 16,94 15,95 -6,01% 15,73 16,95 16,10 15,95 15,96 8.326 7.238.555.800
2/6/2009 17,40 16,97 -6,71% 16,75 17,45 17,07 16,97 16,98 48 12.553.085.000
1/6/2009 18,40 18,19 +2,19% 18,00 18,40 18,18 18,19 18,25 5.481 4.279.116.700
29/5/2009 19,00 17,80 -4,97% 17,80 19,05 18,02 17,80 17,88 2.745 15.728.717.700
28/5/2009 18,99 18,73 +1,24% 17,78 19,00 18,51 18,65 18,73 6.478 8.382.073.200
27/5/2009 18,86 18,50 -1,86% 18,20 19,65 19,14 18,48 18,50 5.954 7.340.179.000
26/5/2009 17,85 18,85 +4,72% 17,57 18,85 18,46 18,76 18,85 4.209 4.037.965.100
25/5/2009 18,19 18,00 -1,10% 17,81 18,43 18,10 18,00 18,03 1.060 1.119.060.100
22/5/2009 18,22 18,20 +2,36% 17,67 18,48 18,02 18,19 18,20 3.734 2.733.918.900
21/5/2009 18,18 17,78 -4,41% 17,54 18,38 17,81 17,78 17,80 5.985 5.142.819.000
20/5/2009 19,81 18,60 -4,12% 18,60 20,27 19,56 18,60 18,70 4.432 3.836.768.200
19/5/2009 18,75 19,40 +5,49% 18,31 20,00 19,49 19,40 19,43 5.896 5.648.708.100
18/5/2009 17,56 18,39 +6,92% 17,55 18,39 17,87 18,31 18,39 4.645 5.624.359.800
15/5/2009 18,27 17,20 -3,91% 17,06 18,46 17,45 17,20 17,26 4.907 3.807.713.200
14/5/2009 17,08 17,90 +1,88% 16,90 17,99 17,66 17,79 17,90 3.404 3.578.289.400
13/5/2009 18,10 17,57 -6,04% 17,25 18,27 17,58 17,57 17,69 3.307 3.295.965.700
12/5/2009 19,54 18,70 -2,15% 18,51 19,71 18,77 18,65 18,70 3.450 2.916.602.100
11/5/2009 19,63 19,11 -5,30% 19,10 19,65 19,35 19,11 19,15 2.030 2.928.330.200
8/5/2009 20,29 20,18 +3,49% 19,11 20,35 19,83 20,17 20,18 3.423 4.003.956.700
7/5/2009 20,54 19,50 -2,94% 19,21 20,71 19,59 19,50 19,60 4.624 3.776.492.900
6/5/2009 20,85 20,09 -0,94% 19,37 21,29 20,20 20,00 20,09 4.732 6.886.151.200
5/5/2009 21,10 20,28 -2,97% 19,93 22,20 20,69 20,27 20,28 4.558 5.439.648.300
4/5/2009 19,79 20,90 +10,12% 19,33 21,08 20,69 20,90 20,94 4.710 6.278.700.300
30/4/2009 20,20 18,98 -3,16% 18,98 20,38 19,51 18,98 19,10 3.841 5.183.081.600
29/4/2009 17,81 19,60 +13,62% 17,69 19,73 18,77 19,50 19,60 5.324 6.758.584.500
28/4/2009 17,10 17,25 -0,58% 16,60 17,46 17,22 17,11 17,25 3.688 4.331.871.500
27/4/2009 16,70 17,35 +0,87% 16,66 17,94 17,43 17,32 17,35 3.344 2.858.163.700
24/4/2009 15,57 17,20 +11,76% 15,57 17,27 16,55 17,20 17,25 3.974 3.247.166.100
23/4/2009 15,30 15,39 +2,60% 14,86 15,45 15,12 15,30 15,39 2.223 1.654.956.900
22/4/2009 14,69 15,00 +6,01% 14,51 15,11 14,79 15,00 15,01 4.440 3.410.095.500
20/4/2009 14,88 14,15 -5,85% 13,91 14,88 14,18 14,14 14,20 5.041 3.204.025.700
17/4/2009 14,93 15,03 -0,46% 14,75 15,15 14,96 15,00 15,03 2.076 1.650.691.800
16/4/2009 14,99 15,10 +2,03% 14,60 15,20 14,91 15,00 15,10 2.493 3.401.160.500
15/4/2009 14,79 14,80 -0,47% 14,50 14,93 14,74 14,75 14,80 3.957 7.301.853.300
14/4/2009 14,50 14,87 +1,57% 14,40 15,05 14,67 14,80 14,87 3.449 4.841.090.300
13/4/2009 14,39 14,64 +1,67% 14,34 14,98 14,58 14,60 14,64 1.655 1.984.148.500
9/4/2009 15,50 14,40 -3,10% 14,21 15,90 15,09 14,40 14,45 3.730 4.173.841.000
8/4/2009 14,00 14,86 +6,98% 14,00 15,21 14,60 14,86 14,89 3.433 3.377.744.100
7/4/2009 13,44 13,89 +1,39% 13,18 14,03 13,69 13,75 13,89 2.735 2.760.722.500
6/4/2009 13,64 13,70 -0,36% 13,31 13,72 13,50 13,70 13,73 2.138 1.513.222.100
3/4/2009 13,50 13,75 +1,85% 13,42 14,08 13,78 13,75 13,79 2.615 2.294.440.700
2/4/2009 12,80 13,50 +8,78% 12,80 13,75 13,40 13,50 13,51 4.142 3.766.595.800
1/4/2009 11,51 12,41 +6,52% 11,31 12,54 12,24 12,37 12,45 2.839 2.466.843.000
31/3/2009 11,49 11,65 +2,73% 11,49 11,95 11,74 11,61 11,65 3.779 2.472.694.300
30/3/2009 10,84 11,34 +2,16% 10,61 11,38 11,18 11,33 11,34 3.255 1.915.277.600
27/3/2009 11,00 11,10 -1,86% 10,68 11,26 11,13 11,10 11,15 991 926.742.200
26/3/2009 11,40 11,31 +1,89% 11,06 11,53 11,34 11,25 11,31 3.532 2.633.299.900
25/3/2009 11,80 11,10 -1,60% 10,66 12,32 11,49 11,10 11,12 5.097 5.342.423.400
24/3/2009 11,68 11,28 -4,89% 11,08 11,96 11,64 11,26 11,28 4.547 3.788.898.400
23/3/2009 10,51 11,86 +16,16% 10,50 11,86 11,27 11,85 11,86 3.990 3.277.440.800
20/3/2009 10,30 10,21 -2,39% 10,00 10,64 10,26 10,21 10,23 4.385 2.024.934.600
19/3/2009 10,17 10,46 +5,13% 10,17 10,77 10,49 10,46 10,47 4.745 3.752.963.500
18/3/2009 9,29 9,95 +5,96% 9,10 10,11 9,75 9,95 9,96 3.141 2.713.323.600
17/3/2009 8,91 9,39 +6,46% 8,77 9,39 9,16 9,37 9,40 1.851 1.047.837.700
16/3/2009 8,78 8,82 +1,50% 8,61 9,07 8,85 8,82 8,84 2.724 1.964.658.700
13/3/2009 9,00 8,69 -2,36% 8,61 9,05 8,85 8,67 8,69 2.791 5.141.052.200
12/3/2009 9,16 8,90 -1,22% 8,86 9,16 8,94 8,90 8,94 2.156 1.918.210.500
11/3/2009 9,49 9,01 -4,05% 9,01 9,60 9,19 9,01 9,02 2.620 1.740.328.600
10/3/2009 9,41 9,39 +1,84% 8,86 9,66 9,37 9,39 9,43 3.689 2.519.245.000
9/3/2009 8,85 9,22 +4,18% 8,72 9,31 9,16 9,12 9,22 1.760 1.099.493.300
6/3/2009 9,20 8,85 -5,45% 8,72 9,79 9,12 8,85 8,86 2.030 1.714.349.700
5/3/2009 8,73 9,36 +6,73% 8,52 9,36 8,85 9,25 9,36 2.338 2.025.962.200
4/3/2009 9,40 8,77 -3,63% 8,71 9,40 9,00 8,77 8,79 4.917 3.686.910.600
3/3/2009 9,11 9,10 +1,45% 8,63 9,49 8,95 9,07 9,10 8.256 4.466.756.400
2/3/2009 9,78 8,97 -9,49% 8,97 9,78 9,18 8,97 9,00 5.474 3.215.744.900
27/2/2009 10,29 9,91 -6,95% 9,91 10,55 10,19 9,91 9,99 2.586 2.229.174.400
26/2/2009 10,99 10,65 +0,09% 10,50 11,03 10,76 10,55 10,65 4.937 2.019.807.700
25/2/2009 10,70 10,64 -6,26% 10,41 10,91 10,65 10,62 10,65 4.090 1.564.235.800
20/2/2009 11,40 11,35 -1,48% 10,59 11,58 11,07 11,33 11,35 3.707 2.254.426.900
19/2/2009 12,29 11,52 -5,57% 11,51 12,50 11,72 11,52 11,56 2.743 1.981.141.500
18/2/2009 12,71 12,20 -3,79% 12,02 13,14 12,39 12,12 12,23 2.867 1.658.481.400
17/2/2009 12,80 12,68 -4,16% 12,46 12,86 12,63 12,68 12,74 1.682 1.143.236.200
16/2/2009 13,14 13,23 +0,84% 12,72 13,30 12,98 13,16 13,23 558 4.342.428.100
13/2/2009 13,00 13,12 +4,71% 12,83 13,35 13,08 13,10 13,12 2.154 1.956.617.300
12/2/2009 12,00 12,53 +2,70% 12,00 12,75 12,46 12,53 12,55 4.012 2.609.815.200
11/2/2009 12,40 12,20 +0,41% 11,78 12,64 12,27 12,05 12,20 1.810 1.158.275.100
10/2/2009 12,68 12,15 -2,57% 11,86 12,75 12,48 12,12 12,15 2.265 2.922.512.500
9/2/2009 13,04 12,47 -4,15% 12,37 13,07 12,68 12,47 12,55 2.802 1.460.452.200
6/2/2009 13,01 13,01 +0,46% 12,68 13,37 13,07 13,01 13,04 2.145 1.448.714.900
5/2/2009 12,68 12,95 +1,17% 12,51 13,79 12,95 12,92 12,95 2.671 1.593.027.700
4/2/2009 13,29 12,80 -3,03% 12,26 14,49 13,66 12,80 12,83 4.545 3.918.504.900
3/2/2009 11,97 13,20 +9,36% 11,89 13,24 12,55 13,04 13,20 2.872 2.309.836.400
2/2/2009 11,54 12,07 +3,16% 11,16 12,10 11,77 12,07 12,08 2.180 1.324.800.800
30/1/2009 11,55 11,70 -0,85% 11,35 12,01 11,79 11,70 11,80 1.885 1.018.023.400
29/1/2009 11,31 11,80 +1,81% 11,21 11,92 11,55 11,74 11,80 1.722 997.973.600
28/1/2009 10,74 11,59 +13,52% 10,74 11,75 11,36 11,50 11,59 2.322 1.792.402.200
27/1/2009 10,18 10,21 -0,20% 10,18 10,54 10,32 10,21 10,25 1.633 894.681.000
26/1/2009 10,24 10,23 -0,10% 10,09 10,65 10,39 10,23 10,27 1.033 669.269.900
23/1/2009 9,88 10,24 +1,39% 9,63 10,48 9,97 10,24 10,25 2.133 1.142.816.800
22/1/2009 10,80 10,10 -5,78% 10,07 10,80 10,25 10,10 10,12 1.791 1.080.438.700
21/1/2009 10,50 10,72 +3,08% 10,28 10,85 10,56 10,65 10,72 1.674 1.137.164.100
20/1/2009 11,36 10,40 -8,37% 10,30 11,70 11,03 10,40 10,56 1.472 774.277.400
19/1/2009 11,78 11,35 -3,98% 11,35 11,94 11,64 11,35 11,40 690 498.732.600
16/1/2009 12,00 11,82 +2,87% 11,29 12,29 11,64 11,69 11,82 3.926 2.517.700.800
15/1/2009 10,92 11,49 +4,45% 10,60 12,05 11,23 11,49 11,50 2.187 1.322.805.400
14/1/2009 11,69 11,00 -7,17% 10,80 11,83 11,08 11,00 11,02 3.078 1.491.298.400
13/1/2009 11,75 11,85 -1,25% 11,30 12,23 11,95 11,84 11,85 4.495 1.962.131.100
12/1/2009 12,90 12,00 -7,69% 11,68 13,03 12,43 11,95 12,00 2.657 2.235.147.600
9/1/2009 13,10 13,00 +0,70% 12,26 13,38 12,91 12,96 13,00 2.119 1.724.541.600
8/1/2009 12,51 12,91 +1,25% 12,12 12,99 12,69 12,91 12,92 1.925 1.383.568.200
7/1/2009 12,85 12,75 -2,67% 12,60 12,99 12,77 12,75 12,76 1.577 1.755.193.200
6/1/2009 12,18 13,10 +6,59% 12,18 13,15 12,64 13,02 13,10 1.896 2.387.428.100
5/1/2009 11,40 12,29 +5,04% 11,20 12,42 11,87 12,25 12,29 2.127 1.804.393.400
2/1/2009 10,60 11,70 +11,53% 10,60 11,73 11,14 11,65 11,70 1.431 1.099.685.500
30/12/2008 9,91 10,49 +4,48% 9,77 10,49 10,29 10,27 10,49 1.986 2.445.167.200
29/12/2008 9,60 10,04 +6,81% 9,32 10,04 9,66 9,76 10,04 1.773 811.843.800
26/12/2008 9,60 9,40 +0,11% 9,14 9,67 9,39 9,40 9,42 839 458.629.300
23/12/2008 10,48 9,39 -10,57% 9,39 10,71 9,88 9,38 9,39 1.447 888.222.300
22/12/2008 10,25 10,50 +1,45% 10,03 10,60 10,34 10,50 10,52 2.020 1.441.396.200
19/12/2008 9,90 10,35 +4,02% 9,81 10,43 10,20 10,35 10,39 1.752 1.181.878.800
18/12/2008 10,10 9,95 0,00% 9,86 10,39 10,19 9,95 10,00 1.596 844.409.400
17/12/2008 10,30 9,95 -4,97% 9,69 10,36 10,18 9,90 9,95 3.467 1.736.557.600
16/12/2008 9,90 10,47 +7,06% 9,81 10,47 10,14 10,28 10,47 1.828 1.535.278.100
15/12/2008 10,11 9,78 -2,59% 9,77 10,14 9,92 9,75 9,78 2.474 1.777.235.200
12/12/2008 9,39 10,04 -1,18% 9,17 10,19 9,73 10,03 10,04 1.857 904.703.200
11/12/2008 10,12 10,16 +1,30% 9,68 10,40 10,18 10,09 10,16 2.557 1.511.917.400
10/12/2008 9,50 10,03 +7,73% 9,33 10,10 9,80 10,00 10,03 2.281 1.597.575.900
9/12/2008 9,35 9,31 +0,11% 9,13 9,49 9,30 9,31 9,32 2.587 1.954.948.000
8/12/2008 8,80 9,30 +13,55% 8,65 9,30 8,98 9,27 9,30 2.881 1.597.116.600
5/12/2008 7,90 8,19 -0,12% 7,74 8,23 7,93 8,15 8,19 2.587 2.190.933.300
4/12/2008 7,98 8,20 +6,49% 7,67 8,26 8,05 8,18 8,20 1.640 1.344.913.500
3/12/2008 8,04 7,70 -5,41% 7,65 8,22 7,89 7,70 7,88 1.587 744.369.700
2/12/2008 8,06 8,14 +1,12% 7,76 8,40 8,05 8,00 8,14 1.959 1.340.850.000
1/12/2008 8,30 8,05 -8,11% 7,75 8,31 7,99 8,01 8,05 1.200 857.333.900
28/11/2008 9,03 8,76 -5,40% 8,76 9,60 9,21 8,76 8,79 1.340 672.366.900
27/11/2008 9,15 9,26 +1,87% 9,15 9,63 9,45 9,26 9,28 1.253 765.344.200
26/11/2008 7,90 9,09 +15,06% 7,51 9,13 8,62 9,05 9,09 2.422 1.821.232.700
25/11/2008 7,29 7,90 +4,64% 7,26 8,08 7,76 7,90 7,91 1.949 1.188.999.400
24/11/2008 7,25 7,55 +10,06% 6,91 7,59 7,32 7,54 7,55 2.267 1.323.127.600
21/11/2008 7,68 6,86 -14,78% 6,69 7,68 7,10 6,85 6,86 2.866 1.705.547.400
19/11/2008 8,29 8,05 -1,71% 8,01 8,43 8,19 8,05 8,08 1.133 576.103.700
18/11/2008 8,62 8,19 -7,04% 8,16 8,90 8,49 8,19 8,20 1.466 1.060.345.700
17/11/2008 9,03 8,81 -8,23% 8,81 9,22 8,96 8,81 8,82 2.065 1.399.085.400
14/11/2008 9,35 9,60 +2,78% 8,70 9,60 9,13 9,60 9,63 2.415 1.517.402.600
13/11/2008 9,15 9,34 +1,52% 8,60 9,85 9,14 9,33 9,34 5.483 3.675.454.100
12/11/2008 10,10 9,20 -10,24% 9,08 10,20 9,41 9,16 9,20 4.014 2.895.669.800
11/11/2008 10,79 10,25 -6,05% 9,78 10,79 10,20 10,25 10,30 4.688 3.945.553.700
10/11/2008 13,15 10,91 -9,46% 10,90 13,30 11,59 10,91 10,96 4.268 2.853.974.200
7/11/2008 13,20 12,05 -3,29% 12,05 13,69 12,72 12,05 12,15 3.882 2.642.194.500
6/11/2008 15,17 12,46 -19,09% 12,00 15,19 12,87 12,46 12,49 4.439 3.190.517.700
5/11/2008 17,79 15,40 -13,63% 15,34 17,79 16,44 15,40 15,47 1.895 1.662.947.600
4/11/2008 17,46 17,83 +7,09% 16,37 18,22 17,38 17,83 17,90 2.133 2.090.751.200
3/11/2008 15,72 16,65 +9,11% 15,72 16,70 16,21 16,50 16,65 1.478 979.167.900
31/10/2008 16,50 15,26 -10,66% 15,21 16,53 15,92 15,26 15,35 1.868 1.463.996.900
30/10/2008 16,90 17,08 +4,46% 16,61 18,26 17,55 17,01 17,08 2.779 2.597.743.000
29/10/2008 14,70 16,35 +16,87% 14,61 17,00 15,46 16,20 16,35 3.480 2.628.137.600
28/10/2008 11,86 13,99 +29,54% 10,70 14,04 12,44 13,96 13,99 2.762 1.830.144.600
27/10/2008 12,05 10,80 -10,00% 10,80 12,17 11,75 10,80 10,93 1.477 1.174.818.600
24/10/2008 13,00 12,00 -13,36% 12,00 13,79 12,59 12,00 12,19 2.159 1.253.983.700
23/10/2008 14,12 13,85 -5,14% 13,30 15,01 14,15 13,85 14,00 1.956 1.554.409.500
22/10/2008 17,11 14,60 -20,04% 14,60 17,38 15,79 14,60 15,00 2.456 1.886.228.800
21/10/2008 16,80 18,26 +7,41% 16,12 19,27 18,16 18,26 18,40 3.995 3.442.518.300
20/10/2008 14,70 17,00 +17,57% 14,70 17,20 16,04 16,95 17,00 1.610 1.317.466.200
17/10/2008 14,20 14,46 +3,29% 13,50 15,58 14,73 14,46 14,95 2.046 1.757.064.500
16/10/2008 13,82 14,00 +3,70% 13,20 15,17 14,00 13,89 14,00 3.099 2.782.377.000
15/10/2008 16,80 13,50 -21,51% 13,44 17,23 14,64 13,50 13,60 2.542 2.334.467.400
14/10/2008 16,30 17,20 +9,97% 16,15 18,19 17,41 17,20 17,40 2.560 2.462.312.600
13/10/2008 13,80 15,64 +21,24% 13,39 16,90 14,67 15,60 15,64 5.633 5.294.222.100
10/10/2008 14,30 12,90 -14,29% 12,11 15,00 13,22 12,90 12,92 2.861 4.630.668.400
9/10/2008 18,41 15,05 -16,85% 14,84 18,75 16,80 15,05 15,50 2.562 2.720.206.200
8/10/2008 16,90 18,10 +3,43% 16,50 18,80 17,90 18,10 18,40 2.099 3.352.966.900
7/10/2008 18,50 17,50 -3,58% 16,92 19,00 17,72 17,50 17,67 2.018 2.395.933.300
6/10/2008 17,00 18,15 -2,10% 16,57 18,19 17,16 18,15 18,20 1.532 1.896.836.400
3/10/2008 21,41 18,54 -9,87% 18,11 21,65 19,91 18,54 18,79 3.160 3.872.891.500
2/10/2008 23,47 20,57 -13,54% 19,95 23,47 21,36 20,50 20,57 1.668 2.046.606.400
1/10/2008 24,37 23,79 -1,29% 22,05 24,37 22,96 23,60 23,79 2.178 3.272.495.600
30/9/2008 22,43 24,10 +9,55% 21,65 24,29 23,03 24,00 24,10 1.539 2.291.348.300
29/9/2008 23,19 22,00 -9,09% 20,16 23,20 21,98 21,98 22,00 1.508 1.990.712.200
26/9/2008 23,40 24,20 0,00% 23,00 24,20 23,55 24,00 24,20 1.490 1.616.733.200
25/9/2008 23,00 24,20 +5,22% 23,00 24,25 23,96 23,76 24,20 1.417 2.175.203.100
24/9/2008 23,16 23,00 +0,26% 22,67 23,49 22,95 23,00 23,19 941 1.468.061.200
23/9/2008 23,89 22,94 -4,42% 22,62 23,89 23,22 22,82 22,94 1.872 2.961.226.000
22/9/2008 25,30 24,00 -5,88% 23,60 25,31 24,13 23,75 24,00 2.908 3.340.899.700
19/9/2008 23,28 25,50 +17,24% 23,28 25,50 24,72 25,30 25,50 3.626 5.103.465.800
18/9/2008 19,77 21,75 +9,30% 19,61 22,39 20,52 21,65 21,75 2.855 3.164.609.900
17/9/2008 21,04 19,90 -6,13% 19,20 21,04 19,89 19,90 20,00 3.381 4.717.669.300
16/9/2008 20,99 21,20 -1,49% 20,00 21,45 20,85 21,20 21,43 2.370 4.085.887.500
15/9/2008 21,99 21,52 -6,72% 21,10 21,99 21,37 21,29 21,52 3.320 4.165.887.600
12/9/2008 23,51 23,07 -1,20% 22,80 23,51 23,11 23,07 23,34 1.748 2.433.735.100
11/9/2008 23,66 23,35 -4,26% 22,76 23,82 23,21 23,15 23,35 2.174 3.546.916.300
10/9/2008 23,31 24,39 +4,86% 22,72 24,48 23,58 24,15 24,39 2.142 4.134.384.100
9/9/2008 23,00 23,26 +0,26% 22,57 23,50 23,06 23,26 23,50 1.714 2.034.824.000
8/9/2008 23,73 23,20 +2,20% 22,37 24,63 23,44 23,20 23,30 3.197 5.694.900.900
5/9/2008 21,99 22,70 +1,79% 21,28 22,74 22,31 22,70 22,75 2.267 3.145.176.400
4/9/2008 24,00 22,30 -7,35% 22,27 24,00 22,81 22,30 22,32 2.685 3.638.586.700
3/9/2008 25,20 24,07 -3,95% 23,68 25,20 24,24 24,07 24,20 3.557 4.160.266.000
2/9/2008 25,70 25,06 -1,34% 25,01 26,80 25,97 25,06 25,07 3.522 6.512.059.900
1/9/2008 23,00 25,40 +8,83% 22,99 26,40 25,19 25,30 25,40 2.941 5.566.973.300
29/8/2008 23,13 23,34 +0,82% 23,00 23,84 23,48 23,34 23,53 1.441 2.519.290.700
28/8/2008 23,40 23,15 -0,17% 22,72 23,60 23,15 23,09 23,15 1.293 1.991.607.600
27/8/2008 22,30 23,19 +4,79% 21,50 23,19 22,63 23,00 23,19 2.144 1.952.899.500
26/8/2008 22,65 22,13 -2,51% 22,02 22,98 22,36 22,13 22,18 1.665 1.593.469.000
25/8/2008 23,25 22,70 -1,48% 22,50 23,26 22,66 22,60 22,70 1.284 1.215.030.900
22/8/2008 24,35 23,04 -4,60% 23,02 24,35 23,34 23,04 23,07 1.536 1.835.451.000
21/8/2008 23,75 24,15 +1,90% 23,29 24,15 23,75 23,95 24,15 1.450 1.783.105.900
20/8/2008 23,25 23,70 +3,04% 22,82 23,75 23,21 23,60 23,70 1.735 3.125.140.400
19/8/2008 23,19 23,00 -3,12% 22,40 23,45 22,88 22,92 23,00 2.320 3.254.433.000
18/8/2008 24,30 23,74 -1,86% 23,24 24,71 23,85 23,70 23,74 1.235 1.665.399.500
15/8/2008 25,89 24,19 -5,14% 23,81 26,45 24,45 24,08 24,19 2.234 3.208.211.500
14/8/2008 25,12 25,50 +2,20% 24,98 25,59 25,26 25,50 25,54 1.414 1.485.309.800
13/8/2008 25,80 24,95 -3,67% 24,60 25,87 25,07 24,60 24,95 2.914 5.495.434.900
12/8/2008 26,66 25,90 -3,75% 25,57 27,00 26,23 25,90 25,99 1.275 2.108.713.700
11/8/2008 27,16 26,91 -0,04% 26,28 27,29 26,79 26,89 26,91 1.565 2.319.799.600
8/8/2008 25,70 26,92 +2,16% 25,70 27,08 26,84 26,92 26,97 1.118 2.372.644.000
7/8/2008 26,44 26,35 -0,38% 26,03 26,64 26,29 26,35 26,49 1.450 1.974.558.000
6/8/2008 26,00 26,45 +3,97% 25,08 26,45 26,09 26,43 26,47 1.322 1.660.325.000
5/8/2008 24,90 25,44 +3,84% 24,61 26,27 25,32 25,25 25,44 2.007 2.504.846.800
4/8/2008 26,00 24,50 -5,99% 24,28 26,30 24,89 24,44 24,50 1.695 1.991.061.400
1/8/2008 26,85 26,06 -3,48% 25,53 27,20 26,10 25,91 26,06 1.620 1.684.973.700
31/7/2008 27,95 27,00 -4,26% 25,96 27,95 27,18 26,82 27,00 2.076 2.845.352.700
30/7/2008 27,70 28,20 +2,32% 27,65 28,22 27,95 27,81 28,20 1.820 2.395.151.300
29/7/2008 26,10 27,56 +6,00% 26,00 27,56 27,14 27,52 27,56 1.760 2.471.855.900
28/7/2008 27,50 26,00 -3,70% 25,85 27,50 26,77 25,90 26,00 2.400 4.069.770.000
25/7/2008 25,71 27,00 +3,05% 25,42 27,25 26,62 27,00 27,03 3.055 2.793.220.300
24/7/2008 26,05 26,20 -2,06% 25,70 26,49 26,19 25,92 26,20 3.148 4.232.894.400
23/7/2008 25,48 26,75 +5,52% 25,04 26,79 26,12 26,50 26,75 2.291 3.241.294.600
22/7/2008 24,60 25,35 +1,40% 24,06 25,45 24,94 25,26 25,35 1.644 1.898.310.700
21/7/2008 24,99 25,00 +2,04% 24,50 25,30 25,01 25,00 25,07 1.648 2.654.296.700
18/7/2008 25,40 24,50 -3,92% 24,45 25,99 24,95 24,50 24,55 2.111 2.954.322.300
17/7/2008 26,60 25,50 -3,59% 25,05 26,90 25,62 25,50 25,55 2.102 2.841.730.200
16/7/2008 24,21 26,45 +9,66% 24,17 26,45 25,62 26,33 26,45 2.562 3.215.451.100
15/7/2008 22,75 24,12 +4,64% 22,03 24,32 23,13 24,12 24,16 3.743 4.199.125.200
14/7/2008 23,62 23,05 -0,22% 22,96 24,00 23,28 23,05 23,12 1.428 1.528.946.300
11/7/2008 23,80 23,10 -4,35% 22,63 24,12 23,29 23,10 23,15 3.279 3.677.018.600
10/7/2008 24,00 24,15 +0,63% 23,56 24,70 24,22 24,14 24,27 2.248 3.122.453.300
8/7/2008 22,70 24,00 +4,94% 22,29 24,08 23,21 23,97 24,00 2.235 2.687.970.200
7/7/2008 23,91 22,87 -2,93% 22,40 24,79 23,27 22,87 22,90 2.414 2.855.170.900
4/7/2008 23,35 23,56 +0,68% 22,95 23,83 23,44 23,56 23,69 708 1.053.798.100
3/7/2008 24,40 23,40 -5,26% 23,00 25,00 24,21 23,40 23,60 1.643 2.908.403.400
2/7/2008 26,50 24,70 -5,36% 24,54 26,60 25,07 24,70 24,75 2.463 3.331.151.700
1/7/2008 27,02 26,10 -5,64% 25,68 27,19 26,24 26,10 26,27 1.844 2.263.065.900
30/6/2008 27,72 27,66 -0,14% 27,51 28,32 27,85 27,66 27,67 2.536 2.797.528.700
27/6/2008 27,63 27,70 +0,73% 27,29 27,98 27,66 27,68 27,70 2.051 1.809.424.000
26/6/2008 28,30 27,50 -4,35% 27,29 28,39 27,75 27,50 27,56 1.618 2.658.817.800
25/6/2008 28,20 28,75 +2,68% 28,20 29,53 28,96 28,75 28,90 1.220 1.715.764.100
24/6/2008 28,95 28,00 -2,78% 27,93 29,10 28,29 28,00 28,10 1.542 2.872.071.200
23/6/2008 30,63 28,80 -4,79% 28,76 30,89 29,59 28,80 28,85 1.874 3.236.881.500
20/6/2008 29,82 30,25 +1,54% 28,69 30,50 29,58 30,23 30,25 2.159 3.836.917.500
19/6/2008 30,85 29,79 -2,26% 29,42 30,90 29,79 29,71 29,79 1.454 2.430.832.700
18/6/2008 31,75 30,48 -4,60% 30,25 31,98 30,66 30,48 30,70 2.869 4.157.501.000
17/6/2008 32,00 31,95 +1,75% 31,70 32,40 32,00 31,95 31,99 1.536 3.382.118.100
16/6/2008 30,60 31,40 +3,66% 30,06 31,86 31,30 31,37 31,40 1.714 3.558.625.000
13/6/2008 30,90 30,29 -0,43% 30,29 31,30 30,63 30,29 30,70 795 1.674.188.900
12/6/2008 30,90 30,42 -1,04% 30,42 31,40 30,88 30,42 30,70 1.247 2.352.367.700
11/6/2008 31,60 30,74 -3,94% 30,74 32,00 31,29 30,74 31,02 1.550 2.939.509.000
10/6/2008 32,50 32,00 -2,17% 31,72 32,80 32,17 32,00 32,10 1.297 3.109.135.500
9/6/2008 33,80 32,71 -1,86% 32,29 33,90 32,90 32,71 32,73 1.083 1.575.304.800
6/6/2008 34,49 33,33 -3,11% 33,29 34,49 33,62 33,33 33,53 1.795 2.421.441.800
5/6/2008 33,00 34,40 +6,83% 32,74 34,64 33,62 34,38 34,40 1.936 4.079.936.700
4/6/2008 33,04 32,20 -4,05% 32,20 33,40 32,77 32,20 32,25 2.421 3.491.321.500
3/6/2008 35,00 33,56 -4,66% 32,60 35,04 33,34 33,56 33,65 3.160 4.758.726.300
2/6/2008 35,87 35,20 -3,16% 34,85 35,87 35,38 34,91 35,20 1.706 3.175.352.600
30/5/2008 34,82 36,35 +4,42% 34,81 36,38 35,96 36,15 36,35 2.993 7.954.250.500
29/5/2008 34,05 34,81 +2,23% 33,68 35,25 34,67 34,81 34,85 2.637 6.077.717.500
28/5/2008 32,69 34,05 +5,26% 32,13 34,40 33,45 34,05 34,15 1.638 2.430.872.200
27/5/2008 32,30 32,35 +0,15% 31,81 32,64 32,08 32,35 32,37 1.148 1.858.526.200
26/5/2008 32,12 32,30 +0,56% 31,55 32,64 32,14 32,30 32,48 518 899.804.700
23/5/2008 32,89 32,12 -2,16% 31,85 33,00 32,22 32,12 32,40 1.492 2.150.051.800
21/5/2008 34,51 32,83 -4,59% 32,53 34,52 33,49 32,83 32,95 2.309 4.091.620.200
20/5/2008 35,09 34,41 -2,66% 34,01 35,10 34,45 34,41 34,49 1.463 2.776.284.900
19/5/2008 36,20 35,35 -1,78% 35,20 36,65 35,94 35,32 35,35 1.898 3.340.244.200
16/5/2008 35,40 35,99 +2,83% 35,20 36,20 35,80 35,91 35,99 2.354 4.639.204.200
15/5/2008 34,31 35,00 +2,91% 34,12 35,00 34,58 34,70 35,00 1.715 2.896.799.700
14/5/2008 35,00 34,01 -2,47% 34,01 35,77 34,84 34,01 34,28 1.692 2.372.854.900
13/5/2008 36,00 34,87 -1,80% 34,85 36,00 35,15 34,87 34,90 1.885 3.191.241.700
12/5/2008 35,27 35,51 +2,45% 34,16 35,96 35,07 35,51 35,58 2.459 6.968.480.000
9/5/2008 34,99 34,66 -0,97% 34,30 35,49 34,81 34,66 34,69 1.309 2.330.434.900
8/5/2008 34,36 35,00 +2,34% 34,08 35,71 35,17 34,95 35,00 2.823 4.830.920.000
7/5/2008 36,11 34,20 -3,66% 34,01 36,24 35,08 34,20 34,25 2.284 4.224.764.800
6/5/2008 37,37 35,50 -5,08% 34,55 37,37 35,69 35,45 35,50 2.892 6.287.894.300
5/5/2008 38,15 37,40 -2,25% 36,85 39,14 37,60 37,40 37,45 1.402 3.199.043.000
2/5/2008 37,15 38,26 +4,85% 37,15 42,00 39,07 38,26 38,40 4.167 11.923.731.600
30/4/2008 32,30 36,49 +14,07% 31,90 36,49 34,77 36,32 36,49 2.817 6.382.129.800
29/4/2008 32,10 31,99 -1,42% 31,81 32,88 32,34 31,86 31,99 957 1.476.437.000
28/4/2008 30,60 32,45 +5,87% 30,60 32,70 31,99 32,45 32,50 1.902 2.653.422.900
25/4/2008 30,13 30,65 +1,79% 30,00 30,70 30,37 30,43 30,65 763 1.820.911.800
24/4/2008 29,96 30,11 +1,38% 29,41 30,27 29,87 30,11 30,20 1.282 2.767.887.900
23/4/2008 30,51 29,70 -2,14% 29,70 30,69 30,02 29,70 29,75 1.048 1.896.625.300
22/4/2008 30,50 30,35 +0,36% 30,35 30,94 30,59 30,35 30,50 697 1.413.166.300
18/4/2008 30,70 30,24 +0,80% 30,24 30,94 30,70 30,24 30,39 1.002 1.813.931.800
17/4/2008 30,19 30,00 -2,50% 29,99 31,37 30,36 30,00 30,14 1.553 3.260.262.400
16/4/2008 30,40 30,77 +3,32% 30,05 31,30 30,36 30,77 30,99 1.898 3.616.162.600
15/4/2008 29,91 29,78 -0,07% 29,65 30,40 29,85 29,78 29,98 693 1.080.882.700
14/4/2008 30,20 29,80 0,00% 29,51 30,20 29,84 29,80 29,90 1.252 1.661.199.000
11/4/2008 29,99 29,80 -0,37% 29,37 30,50 29,85 29,80 29,88 1.493 2.430.518.100
10/4/2008 31,16 29,91 -3,20% 29,91 31,70 30,51 29,91 30,15 2.074 3.512.797.400
9/4/2008 31,49 30,90 -2,52% 30,75 32,50 31,37 30,90 30,95 757 1.206.873.000
8/4/2008 31,60 31,70 -1,46% 31,45 32,26 31,94 31,65 31,70 1.020 2.165.046.400
7/4/2008 33,50 32,17 -2,52% 31,83 33,80 32,65 32,17 32,38 1.189 2.195.793.700
4/4/2008 31,99 33,00 +2,96% 31,87 33,80 33,06 33,00 33,05 1.827 3.272.644.000
3/4/2008 29,90 32,05 +5,92% 29,81 32,32 31,34 32,00 32,05 1.580 2.476.555.000
2/4/2008 30,50 30,26 +0,80% 30,20 31,50 30,92 30,26 30,30 1.958 2.824.996.000
1/4/2008 30,00 30,02 +3,48% 29,67 30,40 30,02 30,02 30,15 2.498 6.087.734.500
31/3/2008 30,60 29,01 -4,16% 29,01 30,60 29,53 29,01 29,10 2.054 4.850.429.200
28/3/2008 31,99 30,27 -5,38% 30,27 32,22 31,05 30,27 30,48 1.489 3.427.275.900
27/3/2008 32,35 31,99 -0,47% 31,71 32,99 32,00 31,96 31,99 1.854 5.219.923.200
26/3/2008 33,00 32,14 -3,19% 32,14 33,48 32,61 32,14 32,30 831 1.781.106.000
25/3/2008 31,77 33,20 +5,23% 31,52 33,50 32,96 32,82 33,20 2.966 5.345.398.900
24/3/2008 30,30 31,55 +5,87% 30,20 31,97 31,49 31,38 31,55 1.548 2.185.585.600
20/3/2008 29,32 29,80 +1,71% 28,60 30,16 29,52 29,80 29,90 1.132 2.189.826.100
19/3/2008 31,59 29,30 -7,28% 29,30 31,96 30,20 29,30 29,40 1.704 2.882.518.700
18/3/2008 30,97 31,60 +5,33% 30,60 31,98 31,23 31,36 31,60 1.211 1.876.781.100
17/3/2008 29,50 30,00 -0,96% 28,80 30,40 29,78 29,99 30,00 1.321 2.583.948.300
14/3/2008 31,15 30,29 -1,30% 29,59 31,29 30,17 29,95 30,29 2.351 3.638.591.600
13/3/2008 30,85 30,69 -1,48% 29,29 31,36 30,40 30,69 30,85 2.144 3.656.389.100
12/3/2008 32,00 31,15 -2,04% 31,06 32,69 32,01 31,10 31,15 1.135 5.441.632.100
11/3/2008 30,90 31,80 +7,51% 30,72 31,93 31,32 31,61 31,80 2.740 5.581.485.200
10/3/2008 31,60 29,58 -6,10% 29,52 31,97 30,58 29,58 29,60 1.565 3.109.911.900
7/3/2008 31,84 31,50 -2,02% 30,60 32,59 31,58 31,50 31,81 1.370 2.580.018.200
6/3/2008 33,30 32,15 -3,05% 32,01 34,03 32,98 32,10 32,15 1.271 2.905.756.500
5/3/2008 35,25 33,16 -4,16% 33,07 35,90 33,73 33,16 33,26 1.966 3.814.726.800
4/3/2008 34,48 34,60 +0,32% 33,50 34,97 34,50 34,32 34,60 1.435 16.343.070.700
3/3/2008 32,51 34,49 +4,36% 32,00 35,19 34,44 34,36 34,49 2.086 4.596.994.700
29/2/2008 33,50 33,05 -2,22% 32,70 33,79 33,29 33,05 33,28 1.787 4.026.541.700
28/2/2008 32,50 33,80 +3,55% 32,30 34,50 33,91 33,80 33,95 1.680 4.808.732.800
27/2/2008 31,08 32,64 +4,92% 30,62 32,85 32,37 32,64 32,65 2.108 4.328.454.200
26/2/2008 29,70 31,11 +2,34% 29,34 31,40 30,77 31,11 31,15 1.203 2.243.484.200
25/2/2008 29,80 30,40 +1,37% 29,60 30,41 30,08 30,04 30,44 518 992.142.400
22/2/2008 30,11 29,99 -0,13% 29,30 30,29 29,55 29,80 29,99 1.049 2.461.861.300
21/2/2008 30,62 30,03 -0,56% 29,68 31,04 30,35 30,03 30,06 1.009 1.545.873.900
20/2/2008 29,48 30,20 +0,67% 29,00 30,44 29,95 30,10 30,20 1.378 2.834.683.700
19/2/2008 30,40 30,00 -0,33% 29,72 31,09 30,35 29,95 30,00 1.745 3.936.780.800
18/2/2008 29,36 30,10 +4,33% 29,36 30,38 29,89 30,05 30,10 456 632.553.500
15/2/2008 29,48 28,85 -3,83% 28,10 29,98 28,92 28,85 28,88 1.103 2.014.765.800
14/2/2008 31,40 30,00 -3,69% 29,86 31,75 30,68 29,98 30,00 985 3.420.582.400
13/2/2008 29,95 31,15 +3,83% 29,90 31,90 31,25 31,11 31,20 2.707 5.304.175.200
12/2/2008 28,60 30,00 +6,23% 28,40 30,35 29,72 29,88 30,00 2.084 5.608.763.000
11/2/2008 27,55 28,24 +4,40% 27,40 28,75 28,20 28,20 28,24 2.200 3.171.605.900
8/2/2008 27,20 27,05 +1,65% 26,63 27,55 27,11 26,98 27,05 1.466 5.470.668.400
7/2/2008 27,69 26,61 -4,66% 26,61 28,10 27,02 26,61 26,74 1.361 3.171.543.900
6/2/2008 29,36 27,91 -7,43% 27,73 29,87 28,36 27,91 28,00 1.823 2.997.418.600
1/2/2008 30,55 30,15 +1,52% 29,65 30,85 30,32 30,15 30,40 1.587 2.945.984.500
31/1/2008 30,20 29,70 -4,19% 29,40 30,97 29,88 29,70 29,80 1.525 9.980.917.400
30/1/2008 31,06 31,00 -0,55% 30,10 31,41 30,89 31,00 31,06 1.750 10.299.644.200
29/1/2008 29,81 31,17 +5,70% 29,11 31,25 30,57 31,05 31,17 1.579 3.131.141.700
28/1/2008 27,90 29,49 +3,36% 27,64 29,49 28,74 29,10 29,49 1.047 1.801.436.400
24/1/2008 28,01 28,53 +6,57% 27,54 29,10 28,54 28,50 28,53 1.409 2.321.010.600
23/1/2008 25,93 26,77 -1,22% 25,50 27,50 26,64 26,77 26,93 1.036 1.789.774.900
22/1/2008 25,01 27,10 +6,27% 24,50 28,98 26,84 27,10 27,15 1.957 2.555.573.000
21/1/2008 25,79 25,50 -4,92% 23,87 25,79 24,82 25,50 25,60 1.137 1.677.273.800
18/1/2008 27,55 26,82 -0,48% 26,50 27,86 26,88 26,82 26,87 835 1.512.816.100
17/1/2008 27,61 26,95 -3,41% 26,50 29,04 27,57 26,83 26,95 1.033 1.494.581.300
16/1/2008 27,44 27,90 +0,90% 26,01 28,30 27,53 27,90 28,30 1.292 2.381.039.600
15/1/2008 28,79 27,65 -4,62% 27,08 28,79 27,74 27,60 27,65 1.791 3.615.654.200
14/1/2008 30,16 28,99 -3,69% 28,82 30,66 29,16 28,98 28,99 1.323 2.467.369.900
11/1/2008 31,50 30,10 -4,75% 30,10 31,59 30,82 30,10 30,20 864 1.898.531.300
10/1/2008 31,00 31,60 +1,02% 30,50 32,38 31,85 31,50 31,60 1.013 2.192.379.600
9/1/2008 30,01 31,28 +2,59% 29,80 31,30 30,68 31,05 31,28 2.147 3.633.831.400
8/1/2008 31,52 30,49 -2,12% 30,09 31,75 30,81 30,40 30,49 1.155 1.852.159.700
7/1/2008 30,99 31,15 +2,70% 29,10 31,15 30,20 31,00 31,15 1.084 1.972.766.100
4/1/2008 32,20 30,33 -5,81% 30,27 32,51 30,99 30,33 30,35 1.055 1.726.616.900
3/1/2008 32,26 32,20 -0,22% 31,41 32,80 32,12 32,20 32,49 788 1.460.208.400
2/1/2008 33,20 32,27 -2,77% 32,00 33,20 32,59 32,27 32,79 845 2.054.899.000
28/12/2007 32,80 33,19 +2,12% 31,35 33,70 32,61 33,19 33,20 976 2.419.529.100
27/12/2007 33,00 32,50 -0,79% 32,50 33,49 32,92 32,50 32,65 768 1.394.084.400
26/12/2007 31,75 32,76 +5,00% 31,61 32,99 32,26 32,76 32,80 714 1.422.316.900
21/12/2007 30,68 31,20 +3,79% 29,93 31,69 30,69 31,10 31,20 1.191 2.083.535.700
20/12/2007 31,65 30,06 -3,16% 29,79 31,65 30,54 30,06 30,36 1.310 2.659.309.000
19/12/2007 31,00 31,04 -2,05% 30,58 32,23 31,21 31,03 31,04 977 1.849.864.200
18/12/2007 32,60 31,69 -0,78% 30,40 32,96 31,44 31,69 31,97 1.460 3.018.753.000
17/12/2007 33,20 31,94 -7,07% 30,80 33,69 31,89 31,93 31,94 2.029 4.819.368.200
14/12/2007 34,03 34,37 +0,50% 32,74 34,85 33,97 34,37 34,60 1.024 2.087.372.500
13/12/2007 34,00 34,20 -1,72% 33,01 34,21 33,72 34,20 34,31 1.024 2.557.933.000
12/12/2007 35,00 34,80 -0,29% 34,31 37,00 35,44 34,64 34,80 2.471 5.138.533.500
11/12/2007 34,85 34,90 -0,29% 34,70 37,51 35,80 34,84 34,90 1.431 3.919.230.400
10/12/2007 35,20 35,00 -1,71% 35,00 35,88 35,28 35,00 35,19 855 2.760.645.300
7/12/2007 33,65 35,61 +5,82% 33,65 36,45 35,06 35,61 35,65 1.928 7.135.066.100
6/12/2007 33,20 33,65 +3,44% 32,53 33,78 33,10 33,09 33,65 1.049 3.284.915.300
5/12/2007 32,85 32,53 -0,70% 32,49 34,08 33,28 32,53 33,00 1.297 4.215.799.600
4/12/2007 32,69 32,76 +0,09% 31,03 33,20 32,31 32,76 32,99 823 2.159.000.900
3/12/2007 33,01 32,73 -2,15% 32,05 33,37 32,97 32,73 32,98 1.173 3.763.106.000
30/11/2007 31,00 33,45 +8,78% 31,00 34,00 32,83 33,30 33,45 1.718 4.095.865.100
29/11/2007 31,00 30,75 -1,44% 29,00 31,38 30,66 30,50 30,75 1.376 4.233.969.800
28/11/2007 28,99 31,20 +11,83% 28,31 32,20 30,57 31,15 31,20 1.505 3.500.087.700
27/11/2007 28,11 27,90 -3,26% 27,85 29,35 28,42 27,90 28,01 1.094 1.879.928.200
26/11/2007 30,97 28,84 -6,36% 28,84 30,97 29,84 28,81 28,84 939 1.662.647.500
23/11/2007 30,00 30,80 +3,01% 29,69 30,80 30,03 30,40 30,80 787 2.952.514.100
22/11/2007 30,45 29,90 -0,99% 29,65 30,90 30,29 29,90 30,30 382 646.540.300
21/11/2007 31,50 30,20 -7,36% 30,20 31,70 30,75 30,20 30,78 1.279 3.392.847.000
19/11/2007 33,70 32,60 -4,12% 32,00 34,47 32,89 32,55 32,60 1.093 1.681.356.000
16/11/2007 34,00 34,00 -1,45% 33,42 34,85 34,06 34,00 34,04 815 3.419.024.000
14/11/2007 33,65 34,50 +3,60% 33,63 34,80 34,17 34,27 34,50 918 2.667.387.200
13/11/2007 33,50 33,30 0,00% 32,85 33,68 33,26 33,15 33,30 804 2.858.521.600
12/11/2007 33,20 33,30 -1,80% 32,73 34,12 33,31 32,98 33,30 932 3.191.413.100
9/11/2007 33,05 33,91 -0,26% 32,20 34,80 33,47 33,91 34,00 1.465 3.456.551.000
8/11/2007 35,24 34,00 +4,94% 33,70 35,41 34,69 33,90 34,00 3.843 14.958.336.300
7/11/2007 31,99 32,40 0,00% 31,70 32,40 32,20 32,33 32,40 909 2.573.438.200
6/11/2007 31,49 32,40 +4,65% 31,33 32,51 32,03 32,15 32,40 1.362 2.639.838.200
5/11/2007 30,89 30,96 -0,77% 30,06 31,49 30,88 30,66 30,96 975 2.550.214.700
1/11/2007 30,58 31,20 +0,91% 29,90 31,55 30,84 31,16 31,20 1.377 4.801.236.100
31/10/2007 31,00 30,92 +1,38% 30,70 31,89 31,19 30,92 31,09 2.117 4.711.073.400
30/10/2007 29,69 30,50 +1,97% 29,60 31,39 30,76 30,40 30,50 2.144 4.651.033.800
29/10/2007 28,45 29,91 +5,32% 28,45 29,98 29,65 29,90 29,91 1.730 4.134.406.800
26/10/2007 27,85 28,40 +2,86% 27,31 28,45 27,88 28,40 28,45 1.074 2.952.142.800
25/10/2007 28,02 27,61 -1,74% 27,30 28,64 27,84 27,61 27,85 1.099 3.337.210.500
24/10/2007 28,49 28,10 -1,40% 27,75 29,10 28,27 28,07 28,10 1.066 1.970.239.100
23/10/2007 27,53 28,50 +4,59% 27,50 28,59 28,25 28,35 28,50 996 2.168.612.400
22/10/2007 26,83 27,25 +0,89% 26,17 27,62 27,08 27,12 27,25 639 1.223.651.000
19/10/2007 28,24 27,01 -3,22% 26,95 28,24 27,09 27,01 27,03 687 3.346.040.200
18/10/2007 27,99 27,91 -1,90% 27,65 28,15 27,88 27,91 28,00 694 2.821.034.700
17/10/2007 27,91 28,45 +2,15% 27,67 28,59 28,11 28,20 28,45 1.758 3.478.140.000
16/10/2007 27,95 27,85 -1,62% 27,02 27,95 27,40 27,40 27,85 1.339 2.993.159.500
15/10/2007 29,73 28,31 -2,68% 27,82 29,73 28,59 28,20 28,35 964 1.477.384.700
11/10/2007 29,64 29,09 -0,03% 29,09 30,09 29,71 29,09 29,20 1.017 3.480.277.200
10/10/2007 29,70 29,10 -1,79% 28,90 29,70 29,15 29,10 29,34 918 2.925.240.300
9/10/2007 30,35 29,63 -0,90% 29,45 30,35 29,80 29,63 29,79 1.393 3.785.402.900
8/10/2007 29,79 29,90 +0,07% 29,45 30,15 29,91 29,90 30,00 751 1.701.362.100
5/10/2007 29,46 29,88 +2,89% 29,45 30,00 29,87 29,80 29,88 909 8.513.861.000
4/10/2007 28,77 29,04 -0,07% 28,77 29,77 29,38 29,04 29,39 1.355 2.723.615.400
3/10/2007 29,57 29,06 -1,82% 28,75 29,57 28,95 29,00 29,06 1.991 7.700.800.000
2/10/2007 30,68 29,60 -4,36% 29,49 30,98 30,09 29,60 29,70 1.786 3.385.709.400
1/10/2007 30,70 30,95 +0,32% 30,60 31,25 30,90 30,95 31,00 1.618 3.846.338.800
28/9/2007 30,70 30,85 -0,45% 30,30 31,60 31,01 30,85 30,92 1.819 3.280.481.200
27/9/2007 29,69 30,99 +5,12% 29,59 30,99 30,32 30,95 30,99 2.136 4.454.088.600
26/9/2007 28,26 29,48 +4,54% 28,26 29,70 29,21 29,38 29,48 1.440 2.505.444.500
25/9/2007 28,00 28,20 +0,11% 27,30 28,20 27,91 28,15 28,20 1.052 2.102.950.000
24/9/2007 28,25 28,17 +0,61% 27,81 28,45 28,17 28,17 28,18 1.151 2.260.079.300
21/9/2007 27,75 28,00 +3,32% 27,05 28,00 27,63 27,95 28,00 1.375 3.510.101.000
20/9/2007 28,30 27,10 -4,07% 27,01 28,80 27,68 27,10 27,20 1.487 3.826.179.200
19/9/2007 27,40 28,25 +4,63% 27,37 28,55 28,10 28,25 28,26 2.167 3.905.059.700
18/9/2007 26,95 27,00 0,00% 26,51 27,45 27,01 27,00 27,01 2.513 5.268.786.900
17/9/2007 26,32 27,00 +2,23% 26,27 27,00 26,81 26,86 27,00 1.367 5.167.588.400
14/9/2007 25,01 26,41 +2,56% 25,00 26,95 26,32 26,41 26,59 2.178 4.126.443.500
13/9/2007 25,00 25,75 +4,04% 24,80 25,90 25,42 25,75 25,79 1.600 2.939.527.600
12/9/2007 23,92 24,75 +3,60% 23,80 24,91 24,58 24,75 24,79 1.302 2.595.192.400
11/9/2007 22,97 23,89 +6,18% 22,30 23,89 22,82 23,80 23,89 1.664 6.693.787.900
10/9/2007 23,00 22,50 -5,06% 22,38 23,18 22,58 22,48 22,50 1.153 3.228.745.700
6/9/2007 23,83 23,70 +0,64% 23,60 23,98 23,75 23,68 23,70 822 2.464.442.700
5/9/2007 23,38 23,55 -0,67% 23,15 23,75 23,51 23,55 23,59 1.113 3.296.728.800
4/9/2007 24,25 23,71 -1,62% 23,71 24,60 24,02 23,71 23,80 2.396 4.629.671.200
3/9/2007 23,90 24,10 +1,69% 23,60 24,28 24,03 24,10 24,15 1.198 2.648.505.200
31/8/2007 23,35 23,70 +4,18% 22,80 23,90 23,39 23,50 23,70 2.153 8.668.116.400
30/8/2007 24,00 22,75 -4,53% 22,75 24,00 23,43 22,75 22,90 2.592 3.332.051.500
29/8/2007 25,08 23,83 -4,30% 23,83 25,39 24,20 23,83 23,90 2.183 5.162.847.900
28/8/2007 25,90 24,90 -3,23% 24,90 25,90 25,13 24,89 24,90 615 894.588.400
27/8/2007 26,21 25,73 -1,79% 25,73 26,80 26,17 25,73 25,99 520 890.016.000
24/8/2007 25,75 26,20 +2,79% 24,85 26,49 25,78 26,15 26,20 1.054 1.510.198.500
23/8/2007 27,19 25,49 -4,78% 25,45 27,28 25,86 25,48 25,49 1.188 3.428.240.000
22/8/2007 27,20 26,77 -1,44% 26,41 28,00 27,01 26,77 26,80 1.201 1.992.427.500
21/8/2007 26,00 27,16 +5,68% 25,77 27,16 26,70 27,16 27,19 685 1.809.300.600
20/8/2007 26,99 25,70 -3,38% 25,23 27,11 26,18 25,70 25,98 815 1.744.721.700
17/8/2007 25,30 26,60 +5,98% 24,47 26,80 25,58 26,50 26,60 710 1.738.309.600
16/8/2007 24,99 25,10 -4,02% 21,93 25,30 23,88 25,10 25,19 1.522 4.590.347.700
15/8/2007 26,60 26,15 -3,15% 25,36 26,70 25,97 25,90 26,15 1.666 6.151.969.400
14/8/2007 28,40 27,00 -3,81% 26,93 28,50 27,45 27,00 27,20 1.253 3.746.851.000
13/8/2007 28,06 28,07 +1,70% 27,71 28,40 28,06 28,07 28,27 656 2.055.464.400
10/8/2007 26,30 27,60 +1,88% 26,30 27,80 27,03 27,60 27,65 849 1.997.802.700
9/8/2007 27,79 27,09 -3,25% 26,98 28,17 27,56 27,09 27,50 1.336 3.120.933.100
8/8/2007 28,60 28,00 0,00% 28,00 29,25 28,71 28,00 28,20 2.002 3.348.512.700
7/8/2007 27,90 28,00 +1,78% 27,30 28,60 27,98 27,99 28,00 1.161 2.321.350.800
6/8/2007 27,43 27,51 +1,14% 26,20 27,92 27,19 27,51 27,69 829 3.432.041.200
3/8/2007 28,20 27,20 -3,37% 27,20 28,30 27,57 27,19 27,20 993 2.147.233.300
2/8/2007 29,20 28,15 -2,09% 27,96 29,38 28,21 28,15 28,17 1.474 2.861.083.200
1/8/2007 29,50 28,75 -4,13% 28,23 29,80 28,59 28,75 28,84 2.114 4.035.827.700
31/7/2007 29,84 29,99 +3,16% 29,65 30,20 30,00 0,00 0,00 935 4.258.656.800
30/7/2007 28,20 29,07 +5,06% 28,00 29,60 28,88 0,00 0,00 1.094 3.378.554.200
27/7/2007 28,28 27,67 -2,91% 27,66 28,86 28,15 0,00 0,00 483 868.411.200
26/7/2007 29,44 28,50 -5,00% 27,00 29,44 28,35 0,00 0,00 1.236 3.648.380.800
25/7/2007 29,71 30,00 +1,73% 28,60 30,07 29,39 0,00 0,00 902 1.935.021.900
24/7/2007 30,39 29,49 -2,80% 28,50 30,39 29,64 0,00 0,00 1.106 1.911.405.400
23/7/2007 31,00 30,34 -1,17% 30,34 31,23 30,69 0,00 0,00 640 1.030.134.500
20/7/2007 30,72 30,70 +0,39% 29,86 31,30 30,65 30,60 30,70 1.071 3.709.524.100
19/7/2007 31,11 30,58 +1,43% 29,83 31,11 30,38 30,49 30,58 1.527 5.347.036.300
18/7/2007 30,80 30,15 -1,92% 29,91 31,10 30,33 30,15 30,29 955 1.800.767.700
17/7/2007 31,80 30,74 -1,91% 30,74 32,01 31,10 30,70 30,74 1.407 5.019.085.600
16/7/2007 32,37 31,34 -3,54% 31,34 32,98 31,82 31,34 31,55 1.235 2.317.079.300
13/7/2007 31,60 32,49 +3,11% 30,90 32,75 31,76 32,36 32,49 1.009 2.396.965.100
12/7/2007 32,00 31,51 -0,91% 31,40 32,25 31,83 31,51 31,80 693 1.774.233.600
11/7/2007 32,41 31,80 -2,18% 31,51 32,45 32,06 31,79 31,80 560 1.837.451.300
10/7/2007 33,44 32,51 -2,69% 32,35 33,44 32,90 32,50 32,51 1.009 2.570.429.700
6/7/2007 33,25 33,41 +0,36% 32,51 33,48 33,10 33,41 33,44 769 1.860.659.500
5/7/2007 32,50 33,29 +2,43% 32,00 33,40 32,68 33,28 33,29 856 2.819.432.400
4/7/2007 32,10 32,50 +1,56% 31,50 32,80 32,47 32,50 32,53 882 2.053.414.900
3/7/2007 31,77 32,00 +1,49% 31,77 32,25 31,98 32,00 32,10 787 2.384.704.500
2/7/2007 30,45 31,53 +4,40% 30,45 31,60 31,19 31,50 31,53 1.175 2.797.758.000
29/6/2007 30,19 30,20 +1,68% 29,80 30,58 30,05 30,10 30,20 717 2.014.094.700
28/6/2007 29,30 29,70 +2,41% 29,30 30,40 29,80 29,67 29,70 1.067 3.005.096.300
27/6/2007 29,65 29,00 -2,03% 28,62 29,65 28,87 29,00 29,19 1.082 4.457.108.500
26/6/2007 30,20 29,60 -1,99% 29,36 30,55 29,77 29,60 29,80 689 1.273.185.000
25/6/2007 30,38 30,20 -0,30% 30,00 30,40 30,17 30,20 30,25 500 1.934.980.400
22/6/2007 30,96 30,29 -1,82% 29,81 31,00 30,10 30,25 30,29 1.346 6.659.429.200
21/6/2007 31,95 30,85 -1,91% 30,70 31,96 30,85 30,85 31,00 1.276 35.446.220.400
20/6/2007 31,67 31,45 0,00% 31,42 32,00 31,78 31,45 31,71 1.182 3.680.217.300
19/6/2007 31,73 31,45 -0,63% 31,21 31,73 31,42 31,41 31,45 870 2.465.795.200
18/6/2007 31,84 31,65 -0,47% 31,10 32,00 31,58 31,44 31,65 1.173 2.507.525.700
15/6/2007 31,71 31,80 +1,60% 31,50 32,00 31,80 31,60 31,80 1.225 3.382.287.800
14/6/2007 30,84 31,30 +2,25% 30,84 31,84 31,44 31,30 31,40 707 3.760.887.100
13/6/2007 30,96 30,61 -0,07% 29,63 31,10 30,40 30,60 30,61 1.036 2.880.303.300
12/6/2007 31,60 30,63 -2,20% 30,63 31,70 30,89 30,63 30,80 635 979.416.800
11/6/2007 31,62 31,32 -0,10% 31,32 32,17 31,50 31,32 31,50 544 1.231.209.200
8/6/2007 31,99 31,35 -2,79% 30,51 31,99 31,17 31,35 31,70 1.324 3.764.855.000
6/6/2007 33,60 32,25 -4,02% 32,01 33,60 32,58 32,25 32,28 679 4.667.622.000
5/6/2007 34,06 33,60 -1,23% 33,50 34,60 33,74 33,60 33,69 401 971.886.000
4/6/2007 33,40 34,02 +1,86% 32,61 34,30 33,56 34,02 34,14 511 967.915.800
1/6/2007 32,79 33,40 +1,83% 32,53 33,75 33,44 33,27 33,40 678 1.500.146.700
31/5/2007 32,69 32,80 +2,66% 31,58 32,80 32,27 32,47 32,80 797 1.734.201.200
30/5/2007 31,18 31,95 +1,75% 30,50 31,95 31,42 31,85 31,95 871 2.161.491.100
29/5/2007 31,91 31,40 -1,60% 31,31 32,35 31,67 31,40 31,50 341 1.457.486.300
28/5/2007 31,85 31,91 +0,63% 31,85 32,26 32,14 31,87 32,00 69 72.967.400
25/5/2007 32,50 31,71 -2,43% 31,30 32,80 31,72 31,71 31,79 440 1.065.966.100
24/5/2007 33,25 32,50 -3,85% 32,06 33,85 32,93 32,50 32,64 642 1.813.376.900
23/5/2007 33,00 33,80 +2,42% 32,51 34,25 33,53 33,50 33,80 419 1.092.257.100
22/5/2007 33,69 33,00 -0,42% 32,91 33,69 33,22 32,95 33,10 663 1.999.588.700
21/5/2007 32,60 33,14 +2,44% 32,35 33,70 33,19 33,11 33,14 393 1.291.611.600
18/5/2007 32,25 32,35 +1,38% 32,00 32,79 32,43 32,35 32,49 473 1.677.212.200
17/5/2007 31,45 31,91 +1,17% 31,35 32,00 31,74 31,91 31,95 422 3.341.236.500
16/5/2007 30,95 31,54 +1,74% 30,83 31,71 31,13 31,25 31,54 496 1.053.320.000
15/5/2007 30,88 31,00 0,00% 30,45 31,37 30,97 30,84 31,00 865 3.437.632.700
14/5/2007 32,29 31,00 -3,13% 30,61 32,29 31,09 30,89 31,10 657 1.480.934.400
11/5/2007 31,90 32,00 0,00% 31,50 32,37 32,02 32,00 32,05 840 2.941.485.900
10/5/2007 31,63 32,00 0,00% 31,63 32,92 32,21 32,00 32,11 908 4.086.599.200
9/5/2007 31,00 32,00 +1,91% 31,00 32,45 32,03 32,00 32,29 644 1.983.768.000
8/5/2007 30,84 31,40 +1,95% 30,06 31,40 30,76 31,40 31,41 550 1.495.061.800
7/5/2007 30,65 30,80 +0,69% 30,10 30,90 30,73 30,80 30,82 320 1.504.271.000
4/5/2007 30,30 30,59 +1,80% 30,15 31,20 30,91 30,55 30,59 945 2.763.451.400
3/5/2007 28,40 30,05 +6,56% 28,40 30,10 29,76 30,00 30,05 810 2.622.207.800
2/5/2007 28,62 28,20 -1,47% 27,75 28,65 28,24 28,16 28,20 670 5.862.271.300
30/4/2007 29,15 28,62 -1,31% 28,50 29,40 28,72 28,62 28,95 233 521.135.100
27/4/2007 28,60 29,00 -0,75% 28,60 29,65 28,92 29,00 29,09 201 643.308.000
26/4/2007 29,30 29,22 +0,41% 28,70 29,50 29,06 29,22 29,25 419 1.183.110.500
25/4/2007 28,97 29,10 +1,22% 28,66 29,26 29,04 29,02 29,10 875 2.360.640.100
24/4/2007 27,90 28,75 +2,68% 27,80 28,97 28,57 28,75 28,95 609 1.446.082.000
23/4/2007 28,35 28,00 -1,27% 27,87 28,79 28,29 27,87 28,00 184 481.584.700
20/4/2007 27,80 28,36 +2,57% 27,80 28,80 28,53 28,36 28,60 562 1.775.778.600
19/4/2007 27,20 27,65 +1,10% 26,70 27,75 27,44 27,55 27,65 477 1.525.634.300
18/4/2007 27,85 27,35 -2,29% 27,05 27,85 27,65 27,30 27,63 305 639.107.000
17/4/2007 28,25 27,99 -0,92% 27,85 28,87 28,21 27,80 27,99 431 1.363.452.800
16/4/2007 27,80 28,25 +2,50% 27,68 28,61 28,22 28,16 28,25 564 1.347.445.900
13/4/2007 27,01 27,56 +1,32% 27,01 27,89 27,57 27,56 27,68 474 1.214.684.400
12/4/2007 27,00 27,20 +0,63% 26,90 27,57 27,30 27,01 27,20 580 1.460.307.700
11/4/2007 27,00 27,03 +0,86% 26,61 27,03 26,80 26,86 27,03 454 1.096.233.900
10/4/2007 26,60 26,80 +0,75% 26,50 26,97 26,81 26,80 26,86 397 1.494.623.300
9/4/2007 26,95 26,60 -0,04% 26,52 27,20 26,76 26,60 26,71 345 759.148.000
5/4/2007 26,25 26,61 +1,18% 26,05 26,91 26,72 26,61 26,70 597 2.685.753.800
4/4/2007 26,20 26,30 +1,15% 25,80 26,54 26,23 26,30 26,40 829 2.852.609.500
3/4/2007 25,50 26,00 +2,97% 24,91 26,25 25,63 25,95 26,00 1.109 4.816.627.700
2/4/2007 26,00 25,25 -2,88% 25,00 26,15 25,30 25,15 25,25 634 2.311.871.900
30/3/2007 26,50 26,00 -1,89% 25,85 26,70 26,18 25,97 26,00 496 1.468.721.400
29/3/2007 27,51 26,50 -2,97% 26,19 27,85 26,75 26,40 26,50 431 930.257.500
28/3/2007 27,00 27,31 +0,07% 26,15 27,90 27,07 27,31 27,70 402 1.030.944.800
27/3/2007 27,10 27,29 +0,33% 26,75 27,50 27,25 27,01 27,29 249 1.379.283.700
26/3/2007 28,15 27,20 -1,77% 26,50 28,18 27,25 27,20 27,30 453 1.161.001.300
23/3/2007 27,98 27,69 -1,11% 27,51 28,24 27,80 27,61 27,69 446 1.513.091.600
22/3/2007 28,50 28,00 -1,75% 28,00 29,45 28,61 27,80 28,00 837 2.590.124.500
21/3/2007 27,80 28,50 +1,60% 27,70 29,55 28,45 28,50 28,65 1.552 4.332.378.500
20/3/2007 25,75 28,05 +9,14% 25,75 28,05 26,58 28,05 28,10 2.096 6.523.536.000
19/3/2007 26,20 25,70 -2,10% 25,55 26,49 25,90 25,70 25,80 2.195 2.487.558.500
16/3/2007 26,50 26,25 -1,13% 26,05 27,60 26,46 26,25 26,32 1.287 5.240.140.700
15/3/2007 28,53 26,55 -6,84% 26,55 28,53 27,06 26,54 26,55 1.161 2.619.025.500
14/3/2007 27,98 28,50 +1,57% 27,50 28,89 28,22 28,50 28,55 220 775.964.300
13/3/2007 28,83 28,06 -2,91% 28,01 28,83 28,39 28,01 28,15 193 1.380.306.500
12/3/2007 28,00 28,90 +3,32% 27,83 29,20 28,45 28,50 28,90 133 743.658.700
9/3/2007 28,40 27,97 -0,96% 27,97 29,00 28,28 27,97 28,00 178 443.005.400
8/3/2007 28,67 28,24 +0,86% 28,00 29,24 28,25 28,10 28,24 221 816.620.100
7/3/2007 29,00 28,00 -1,75% 27,69 29,28 28,75 28,00 28,60 223 2.889.682.700
6/3/2007 28,79 28,50 +1,42% 28,12 29,00 28,59 28,50 28,60 274 702.543.100
5/3/2007 29,02 28,10 -5,70% 27,40 29,50 28,19 28,10 28,22 510 563.390.100
2/3/2007 29,90 29,80 +0,17% 29,80 30,99 30,10 29,80 29,98 248 577.640.000
1/3/2007 30,50 29,75 -3,66% 29,55 30,50 30,26 29,75 29,99 190 1.230.874.600
28/2/2007 31,48 30,88 +1,25% 30,71 31,80 31,27 30,88 31,60 266 1.159.590.000
27/2/2007 31,90 30,50 -4,72% 29,50 31,90 30,23 30,10 30,50 565 1.462.113.500
26/2/2007 33,00 32,01 -3,15% 32,00 33,01 32,51 32,01 32,05 213 2.710.123.600
23/2/2007 33,99 33,05 -1,34% 32,61 33,99 33,02 32,71 33,05 262 2.820.014.600
22/2/2007 35,00 33,50 -5,10% 33,50 35,80 34,57 33,50 33,61 324 731.959.500
21/2/2007 33,36 35,30 +5,82% 33,36 35,99 34,80 35,15 35,30 452 791.897.300
16/2/2007 32,65 33,36 +1,74% 32,50 33,36 32,98 33,35 33,40 180 146.473.200
15/2/2007 32,20 32,79 +0,12% 32,00 32,90 32,60 32,65 32,79 198 247.800.800
14/2/2007 32,40 32,75 +0,77% 32,00 32,79 32,44 32,75 32,76 342 562.549.900
13/2/2007 31,00 32,50 +4,84% 30,80 32,50 31,77 32,50 32,54 275 723.421.400
12/2/2007 31,00 31,00 +0,98% 30,97 31,70 31,31 30,90 31,00 289 545.265.200
9/2/2007 30,90 30,70 -0,65% 30,00 31,40 30,97 30,70 30,88 214 1.150.599.000
8/2/2007 31,30 30,90 -0,19% 30,70 31,31 31,04 30,55 30,90 68 119.537.600
7/2/2007 31,35 30,96 -1,02% 30,36 31,35 31,08 30,55 30,96 152 1.004.211.800
6/2/2007 31,31 31,28 -0,06% 31,05 31,70 31,29 31,15 31,29 173 587.331.000
5/2/2007 31,45 31,30 -0,48% 31,05 31,50 31,34 31,23 31,30 98 187.735.900
2/2/2007 31,50 31,45 -0,16% 31,45 32,01 31,86 31,42 31,50 243 1.054.051.900
1/2/2007 31,50 31,50 +1,61% 31,00 31,65 31,48 31,50 31,51 340 1.952.166.600
31/1/2007 30,98 31,00 +1,31% 30,05 31,00 30,53 31,00 31,20 171 1.350.417.600
30/1/2007 31,61 30,60 -2,24% 30,20 32,00 30,96 30,60 30,75 380 1.832.291.000
29/1/2007 32,11 31,30 -2,76% 31,06 32,24 31,74 31,30 31,50 341 795.784.000
26/1/2007 30,00 32,19 +6,06% 29,75 32,19 31,30 32,00 32,19 479 1.128.878.000
24/1/2007 29,60 30,35 +2,88% 29,55 30,61 30,14 30,35 30,40 303 1.186.178.900
23/1/2007 29,58 29,50 0,00% 28,92 29,63 29,42 29,31 29,60 215 935.803.500
22/1/2007 29,65 29,50 +0,34% 29,00 29,97 29,40 29,16 29,50 227 274.906.000
19/1/2007 28,40 29,40 +3,16% 28,39 29,55 29,13 29,35 29,40 419 880.535.700
18/1/2007 29,77 28,50 -3,72% 28,39 29,80 29,01 28,50 28,70 740 1.801.158.000
17/1/2007 30,00 29,60 +0,34% 29,40 30,29 29,81 29,55 29,95 281 820.546.700
16/1/2007 30,15 29,50 -2,51% 29,04 30,15 29,57 29,50 29,78 556 1.297.608.500
15/1/2007 31,49 30,26 -1,75% 30,15 31,49 31,03 30,16 30,26 152 508.391.800
12/1/2007 30,91 30,80 -1,25% 30,72 31,45 30,91 30,76 30,79 106 1.684.948.100
11/1/2007 31,10 31,19 +0,29% 30,67 31,39 31,00 30,82 31,19 253 761.453.400
10/1/2007 31,75 31,10 -2,20% 30,90 31,75 31,26 31,10 31,25 201 343.606.100
9/1/2007 32,00 31,80 +0,16% 30,10 32,00 31,17 31,60 31,80 309 1.878.012.800
8/1/2007 31,99 31,75 +0,95% 31,50 32,40 31,92 31,70 31,75 364 1.389.207.600
5/1/2007 32,29 31,45 -2,63% 31,30 32,99 32,09 31,45 31,75 381 731.085.400
4/1/2007 31,35 32,30 +1,10% 31,11 32,30 31,99 32,20 32,30 237 1.489.080.200
3/1/2007 31,75 31,95 +0,47% 31,10 32,15 31,89 31,30 32,00 845 1.610.589.100
2/1/2007 31,70 31,80 -0,44% 31,60 32,16 31,92 31,80 31,89 345 1.107.494.900
28/12/2006 30,40 31,94 +5,07% 30,40 31,94 30,89 31,01 31,94 194 1.567.490.300
27/12/2006 30,15 30,40 +1,16% 30,12 30,91 30,49 30,40 30,85 211 349.187.200
26/12/2006 30,69 30,05 -0,50% 30,02 30,69 30,22 30,05 30,19 98 143.560.000
22/12/2006 30,85 30,20 -2,27% 30,11 30,90 30,73 30,20 30,49 107 404.773.400
21/12/2006 31,20 30,90 -0,96% 30,60 31,21 30,91 30,90 31,00 173 361.371.800
20/12/2006 31,00 31,20 +2,43% 30,50 31,20 30,91 30,95 31,20 164 308.559.500
19/12/2006 30,50 30,46 +1,20% 29,80 30,50 30,12 30,46 30,87 462 1.326.464.900
18/12/2006 30,70 30,10 -1,95% 30,00 31,30 30,63 30,10 30,20 282 347.068.400
15/12/2006 30,95 30,70 -0,32% 30,30 31,31 30,97 30,51 30,70 389 543.016.600
14/12/2006 29,63 30,80 +4,41% 29,63 30,80 30,40 30,67 30,80 375 756.694.100
13/12/2006 30,16 29,50 -2,06% 28,90 30,48 29,63 29,44 29,50 564 1.353.230.800
12/12/2006 30,30 30,12 +0,40% 30,10 30,80 30,43 30,12 30,15 455 872.941.700
11/12/2006 31,15 30,00 -3,54% 29,60 31,30 30,11 30,00 30,15 707 1.706.502.600
8/12/2006 31,88 31,10 -0,96% 31,05 31,90 31,28 31,06 31,10 150 272.136.200
7/12/2006 31,91 31,40 -1,10% 31,40 32,00 31,67 31,40 31,79 189 2.832.966.300
6/12/2006 32,69 31,75 -2,01% 31,49 32,69 31,96 31,75 31,90 277 414.180.200
5/12/2006 32,37 32,40 -0,31% 32,37 33,18 32,93 32,40 32,80 362 559.277.700
4/12/2006 31,35 32,50 +3,83% 31,30 32,50 31,92 32,50 32,56 216 337.425.000
1/12/2006 31,50 31,30 -0,63% 31,25 31,61 31,37 31,30 31,40 99 111.692.500
30/11/2006 31,30 31,50 +0,64% 31,05 31,63 31,32 31,30 31,50 72 82.377.600
29/11/2006 31,50 31,30 +1,46% 31,10 31,99 31,56 31,21 31,30 190 359.665.400
28/11/2006 31,10 30,85 -0,80% 30,33 31,39 30,88 30,85 31,35 189 236.582.800
27/11/2006 31,34 31,10 -0,64% 30,30 31,34 30,84 30,95 31,19 454 535.406.100
24/11/2006 31,80 31,30 -1,14% 30,99 31,80 31,37 31,30 31,50 181 249.399.100
23/11/2006 32,15 31,66 +0,51% 30,10 32,15 30,91 31,65 31,77 429 564.938.200
22/11/2006 32,45 31,50 -2,78% 31,50 32,90 32,60 31,50 31,95 295 395.835.200
21/11/2006 32,47 32,40 +1,89% 31,30 32,50 32,20 31,95 32,40 357 2.084.297.000
17/11/2006 32,00 31,80 -0,19% 31,35 32,00 31,62 31,52 31,80 245 773.287.300
16/11/2006 31,20 31,86 +2,87% 30,72 32,41 31,47 31,86 32,00 601 968.816.900
14/11/2006 30,93 30,97 +1,54% 29,90 31,50 30,46 30,91 30,97 866 2.512.890.000
13/11/2006 31,10 30,50 -1,29% 29,36 31,79 30,27 30,45 30,50 721 1.688.921.800
10/11/2006 31,81 30,90 -1,90% 30,54 32,69 31,02 30,85 30,90 563 881.423.400
9/11/2006 33,90 31,50 -7,35% 31,09 34,10 32,44 31,50 31,80 1.194 2.213.297.500
8/11/2006 35,00 34,00 -3,41% 33,10 35,00 33,71 33,95 34,00 289 2.580.842.900
7/11/2006 35,00 35,20 +0,57% 34,01 35,49 34,67 35,00 35,20 195 2.292.901.200
6/11/2006 33,51 35,00 +4,48% 33,50 35,94 34,72 34,60 35,00 284 790.346.100
3/11/2006 33,10 33,50 +1,06% 33,08 33,90 33,46 33,50 33,80 243 299.846.100
1/11/2006 31,94 33,15 +5,24% 31,80 33,40 32,95 33,07 33,15 347 771.773.500
31/10/2006 30,60 31,50 +3,28% 30,50 31,97 31,20 31,20 31,50 181 419.991.400
30/10/2006 30,49 30,50 +0,49% 30,16 30,85 30,31 30,50 30,70 72 733.556.600
27/10/2006 30,40 30,35 +1,07% 30,21 30,70 30,43 30,00 30,35 130 776.099.000
26/10/2006 31,01 30,03 -3,13% 30,03 31,40 30,63 30,03 30,25 73 70.767.000
25/10/2006 30,90 31,00 +0,36% 30,90 31,98 31,44 31,00 31,18 138 990.630.100
24/10/2006 30,50 30,89 +2,01% 30,30 30,89 30,53 30,60 30,89 244 541.106.000
23/10/2006 30,15 30,28 +0,93% 30,15 30,95 30,47 30,28 30,50 92 150.831.800
20/10/2006 31,50 30,00 -2,91% 29,50 31,50 30,14 30,00 30,01 322 1.959.841.900
19/10/2006 32,60 30,90 -4,92% 30,61 32,81 31,40 30,82 30,90 209 454.389.200
18/10/2006 31,51 32,50 +3,17% 31,51 33,55 32,79 32,26 32,50 333 747.475.500
17/10/2006 30,84 31,50 +2,31% 30,20 31,50 30,87 31,30 31,50 187 549.935.400
16/10/2006 29,93 30,79 +2,87% 29,93 31,00 30,45 30,46 30,79 210 538.729.000
13/10/2006 29,80 29,93 +2,36% 29,08 29,95 29,73 29,50 29,99 84 178.714.600
11/10/2006 29,33 29,24 -0,88% 29,00 29,69 29,43 29,00 29,25 51 72.115.700
10/10/2006 29,01 29,50 +1,37% 29,01 29,90 29,51 29,50 29,65 155 671.776.500
9/10/2006 29,45 29,10 +0,34% 29,00 29,50 29,44 28,50 29,10 120 336.858.100
6/10/2006 28,50 29,00 0,00% 28,50 29,35 29,02 28,60 29,00 53 55.434.000
5/10/2006 29,79 29,00 -2,03% 28,50 29,79 29,20 29,00 29,50 83 101.600.700
4/10/2006 29,80 29,60 -0,47% 29,13 29,80 29,54 29,60 29,70 187 460.029.200
3/10/2006 29,16 29,74 +4,31% 29,16 29,91 29,71 29,70 29,75 209 758.129.800
2/10/2006 28,20 28,51 +1,64% 27,70 28,70 28,25 28,51 28,52 144 351.503.600
29/9/2006 27,20 28,05 +3,31% 27,20 28,39 27,91 28,05 28,20 155 551.331.000
28/9/2006 28,00 27,15 -0,18% 27,15 28,00 27,50 27,15 27,50 129 169.391.400
27/9/2006 27,00 27,20 +1,45% 26,92 27,98 27,22 27,20 27,65 98 188.418.800
26/9/2006 26,45 26,81 +2,33% 26,10 27,51 27,24 26,80 26,95 281 331.565.700
25/9/2006 26,10 26,20 +0,77% 25,50 26,60 25,97 26,20 26,45 115 188.559.400
22/9/2006 26,49 26,00 -1,89% 25,11 26,50 25,97 26,00 26,40 150 200.298.800
21/9/2006 27,41 26,50 -3,64% 26,50 27,98 27,24 26,50 26,52 142 502.531.400
20/9/2006 28,49 27,50 -2,14% 27,31 28,50 27,99 27,50 27,74 127 673.751.700
19/9/2006 29,45 28,10 -3,27% 27,80 29,45 28,56 28,10 28,16 99 767.776.500
18/9/2006 28,75 29,05 +1,04% 28,62 29,30 29,02 29,05 29,10 271 818.228.000
15/9/2006 28,80 28,75 +0,84% 28,51 28,85 28,79 28,70 28,75 63 545.589.000
14/9/2006 28,70 28,51 -0,83% 28,50 29,00 28,82 28,51 28,60 261 1.224.680.800
13/9/2006 28,00 28,75 +3,79% 28,00 28,98 28,68 28,75 28,80 212 847.357.400
12/9/2006 27,50 27,70 +0,73% 27,50 28,10 27,64 27,70 27,80 86 81.274.800
11/9/2006 28,30 27,50 -1,79% 26,99 28,30 27,24 27,30 27,50 247 1.325.281.100
8/9/2006 28,00 28,00 -2,41% 27,80 28,50 28,03 28,00 28,20 88 753.850.500
6/9/2006 28,90 28,69 -0,73% 28,20 29,00 28,61 28,25 28,69 190 654.054.700
5/9/2006 28,00 28,90 +1,40% 28,00 28,98 28,70 28,80 28,90 205 1.284.626.500
4/9/2006 28,00 28,50 +0,35% 28,00 28,60 28,37 28,45 28,50 113 109.811.300
1/9/2006 28,00 28,40 +1,43% 28,00 28,69 28,40 28,40 28,46 168 710.987.500
31/8/2006 27,35 28,00 +1,82% 27,35 28,90 28,10 28,00 28,35 375 2.303.223.200
30/8/2006 26,80 27,50 +2,61% 26,70 27,90 27,42 27,45 27,50 477 1.432.764.300
29/8/2006 25,90 26,80 +4,28% 25,70 27,20 26,48 26,80 27,00 224 294.498.100
28/8/2006 25,50 25,70 0,00% 25,49 26,00 25,86 25,68 25,99 109 166.064.800
25/8/2006 25,35 25,70 +1,78% 25,25 25,81 25,67 25,02 25,70 121 133.758.200
24/8/2006 25,50 25,25 +0,96% 24,00 25,60 25,09 25,25 25,40 119 175.692.400
23/8/2006 25,96 25,01 -2,72% 25,01 25,96 25,31 25,01 25,60 122 249.638.300
22/8/2006 24,70 25,71 +2,84% 24,70 25,97 25,66 25,71 25,75 229 381.068.200
21/8/2006 24,75 25,00 -1,96% 24,26 25,18 24,80 25,00 25,15 337 253.520.500
18/8/2006 25,50 25,50 -0,20% 24,20 25,79 25,26 25,50 25,58 90 96.009.700
17/8/2006 25,30 25,55 +0,43% 25,05 25,90 25,56 25,55 25,59 117 328.249.000
16/8/2006 25,24 25,44 +0,75% 25,20 25,70 25,50 25,30 25,45 117 446.601.300
15/8/2006 25,20 25,25 +1,00% 25,07 25,75 25,45 25,25 25,40 149 585.016.000
14/8/2006 25,29 25,00 -0,40% 24,55 25,30 24,98 25,00 25,20 125 346.318.500
11/8/2006 25,40 25,10 -1,38% 24,89 25,80 25,38 25,10 25,20 184 827.335.800
10/8/2006 23,65 25,45 +5,17% 23,60 25,80 24,70 25,25 25,45 366 657.380.800
9/8/2006 23,94 24,20 +0,83% 23,94 24,50 24,12 24,01 24,20 228 589.660.600
8/8/2006 23,20 24,00 +5,17% 23,20 24,60 24,18 23,70 24,00 688 1.443.428.100
7/8/2006 22,40 22,82 +3,16% 22,30 23,20 22,67 22,82 22,90 176 525.588.900
4/8/2006 22,40 22,12 -1,29% 22,12 23,40 23,02 22,12 22,19 368 1.660.446.900
3/8/2006 22,02 22,41 +1,86% 21,65 22,51 22,13 22,41 22,44 206 187.679.300
2/8/2006 21,70 22,00 +0,46% 21,40 22,19 21,96 22,00 22,09 138 614.140.200
1/8/2006 22,00 21,90 -0,68% 21,60 22,05 21,96 21,90 22,00 101 298.539.700
31/7/2006 22,00 22,05 +1,71% 21,60 22,20 21,96 22,05 22,09 202 880.115.100
28/7/2006 21,49 21,68 +0,84% 21,49 22,19 21,86 21,68 21,83 156 472.935.800
27/7/2006 20,99 21,50 +4,52% 20,99 21,50 21,27 21,25 21,50 135 576.267.200
26/7/2006 21,00 20,57 -1,67% 20,30 21,00 20,38 20,57 20,90 169 2.112.929.000
25/7/2006 21,00 20,92 +0,82% 20,50 21,50 20,94 20,92 20,99 159 679.015.000
24/7/2006 21,00 20,75 +0,14% 20,65 21,10 20,78 20,66 20,75 127 217.395.300
21/7/2006 21,80 20,72 -2,49% 20,60 21,80 20,80 20,72 20,81 140 611.699.500
20/7/2006 22,27 21,25 -3,63% 21,20 22,30 21,54 21,25 21,50 144 1.011.104.500
19/7/2006 22,40 22,05 +0,23% 22,00 22,90 22,39 22,05 22,15 231 442.873.400
18/7/2006 22,80 22,00 -2,22% 21,40 22,80 22,23 21,83 22,00 125 252.741.500
17/7/2006 23,01 22,50 -2,26% 22,30 23,30 22,76 22,40 22,88 114 245.686.200
14/7/2006 22,80 23,02 +0,09% 22,10 23,09 22,91 23,02 23,06 95 237.871.300
13/7/2006 22,61 23,00 -0,86% 22,60 23,68 23,17 22,80 23,00 104 289.379.500
12/7/2006 22,99 23,20 +0,87% 22,70 23,35 23,11 23,10 23,37 115 248.007.400
11/7/2006 23,29 23,00 -0,04% 22,50 23,34 22,82 22,75 23,00 91 165.529.000
10/7/2006 23,50 23,01 -1,24% 22,01 23,70 22,99 23,00 23,50 103 318.484.000
7/7/2006 23,50 23,30 +1,75% 22,67 23,50 23,33 23,01 23,30 108 257.807.000
6/7/2006 23,50 22,90 -0,43% 22,60 23,70 23,31 22,90 23,00 114 165.309.600
5/7/2006 23,50 23,00 -4,17% 22,80 23,60 23,10 23,00 23,10 188 400.361.800
4/7/2006 23,99 24,00 0,00% 23,50 24,40 23,91 24,00 24,40 141 247.548.600
3/7/2006 23,90 24,00 +1,69% 23,30 24,60 23,88 24,00 24,24 248 477.784.600
30/6/2006 23,40 23,60 +3,74% 22,59 23,80 23,18 23,40 23,60 229 666.925.700
29/6/2006 22,30 22,75 +3,41% 22,29 23,10 22,77 22,75 23,00 276 1.453.117.400
28/6/2006 21,40 22,00 +2,33% 21,40 22,00 21,78 21,50 22,00 186 235.762.100
27/6/2006 21,20 21,50 +0,47% 21,10 21,90 21,46 21,50 21,70 140 524.804.400
26/6/2006 21,30 21,40 0,00% 21,20 21,80 21,43 21,40 21,46 172 238.325.000
23/6/2006 20,03 21,40 +4,39% 20,00 22,00 20,74 21,20 21,40 262 524.561.600
22/6/2006 20,60 20,50 0,00% 19,11 20,61 20,35 20,50 20,55 164 367.292.300
21/6/2006 19,27 20,50 +5,18% 19,27 20,90 20,20 20,16 20,50 489 370.519.400
20/6/2006 19,10 19,49 +0,98% 18,90 20,51 19,54 19,31 19,49 388 992.796.100
19/6/2006 18,90 19,30 +5,75% 18,61 19,45 19,04 19,30 19,40 316 611.315.200
16/6/2006 19,00 18,25 +3,11% 17,90 19,25 18,45 18,25 18,60 442 683.261.000
14/6/2006 20,00 17,70 -6,84% 17,29 20,30 18,50 17,61 17,70 463 1.137.869.800
13/6/2006 20,00 19,00 -3,55% 18,80 20,16 19,48 18,80 19,00 224 562.802.900
12/6/2006 21,50 19,70 -8,80% 19,70 21,75 20,41 19,70 20,25 127 268.904.200
9/6/2006 22,00 21,60 +0,47% 20,80 22,80 21,65 21,60 21,67 280 407.179.300
8/6/2006 21,46 21,50 -2,32% 20,30 21,67 20,78 21,10 21,50 311 843.483.400
7/6/2006 23,00 22,01 -2,22% 21,30 23,50 22,12 22,01 22,10 304 599.484.700
6/6/2006 23,00 22,51 -3,80% 22,06 23,50 22,48 22,51 23,00 330 782.573.600
5/6/2006 24,01 23,40 -3,66% 23,15 24,60 24,17 23,40 23,50 413 1.116.803.300
2/6/2006 23,25 24,29 +3,36% 23,25 25,13 24,50 24,05 24,29 422 831.589.800
1/6/2006 23,59 23,50 -0,42% 22,20 23,87 23,15 23,30 23,50 443 1.576.899.000
31/5/2006 20,50 23,60 +15,23% 20,50 23,60 22,56 23,03 23,60 395 2.552.594.500
30/5/2006 20,11 20,48 -2,01% 19,75 20,51 20,02 20,15 20,49 339 1.847.211.400
29/5/2006 21,51 20,90 -0,48% 20,30 21,51 20,86 20,50 20,90 165 138.499.600
26/5/2006 19,56 21,00 +10,53% 19,56 21,50 20,83 20,70 21,00 503 930.143.600
25/5/2006 18,71 19,00 +3,94% 18,28 19,32 18,74 19,00 19,09 354 1.206.484.200
24/5/2006 19,90 18,28 -6,78% 18,01 19,90 18,77 18,20 18,28 537 2.583.218.100
23/5/2006 20,80 19,61 -3,16% 19,61 21,11 20,37 19,61 19,80 554 1.780.517.400
22/5/2006 21,90 20,25 -7,07% 19,30 21,90 20,00 20,05 20,25 1.126 2.287.809.400
19/5/2006 23,20 21,79 -4,43% 21,50 23,20 21,99 21,60 21,79 245 381.551.500
18/5/2006 22,79 22,80 +3,17% 22,25 23,50 22,75 22,50 22,80 159 119.940.200
17/5/2006 24,30 22,10 -7,53% 22,00 24,30 22,60 22,10 22,88 418 1.319.239.800
16/5/2006 24,55 23,90 -3,43% 23,50 25,30 23,97 23,80 23,90 213 257.994.900
15/5/2006 25,33 24,75 -5,53% 24,50 25,40 25,06 24,66 24,75 192 476.722.500
12/5/2006 26,69 26,20 -2,24% 25,50 26,71 26,22 26,05 26,20 160 456.068.100
11/5/2006 26,61 26,80 +0,37% 25,80 27,20 26,59 26,20 26,80 297 1.530.539.400
10/5/2006 25,03 26,70 +4,34% 25,00 26,70 26,10 26,20 26,70 220 919.679.700
9/5/2006 26,00 25,59 -2,14% 24,50 28,51 26,42 25,30 25,59 971 2.750.426.300
8/5/2006 24,60 26,15 +6,21% 24,00 26,85 25,87 26,15 26,50 928 2.088.103.300
5/5/2006 24,07 24,62 +2,54% 23,71 24,80 24,26 24,62 24,70 581 956.927.000
4/5/2006 23,09 24,01 +3,94% 23,09 24,22 23,67 23,91 24,13 965 1.446.142.700
3/5/2006 22,10 23,10 +4,05% 22,10 23,10 22,57 23,00 23,10 351 950.349.800
2/5/2006 21,35 22,20 +4,23% 21,35 22,48 22,21 22,20 22,30 388 1.247.256.900
28/4/2006 22,00 21,30 -2,52% 21,10 22,00 21,32 21,30 21,35 200 293.814.700
27/4/2006 22,00 21,85 -2,46% 21,61 22,39 21,98 21,65 21,85 81 1.361.641.600
26/4/2006 22,30 22,40 +0,40% 22,25 22,70 22,42 22,07 22,50 165 1.595.189.000
25/4/2006 22,41 22,31 -1,28% 22,20 22,41 22,32 22,30 22,50 97 253.353.200
24/4/2006 22,61 22,60 -0,04% 22,22 22,99 22,53 22,60 22,78 206 313.744.400
20/4/2006 22,67 22,61 -0,62% 22,00 22,71 22,48 22,61 22,66 237 944.636.500
19/4/2006 22,19 22,75 +4,12% 21,60 22,76 22,27 22,75 22,76 206 2.015.961.500
18/4/2006 21,10 21,85 +4,05% 20,84 22,45 21,63 21,84 22,00 271 2.335.612.100
17/4/2006 21,71 21,00 -2,78% 20,55 22,35 21,10 21,00 21,20 271 181.903.400
13/4/2006 22,50 21,60 -4,21% 21,60 23,10 22,68 21,60 22,00 252 881.435.100
12/4/2006 23,49 22,55 -5,25% 22,30 23,92 22,56 22,52 22,64 372 1.853.581.800
11/4/2006 23,60 23,80 +1,28% 23,20 24,05 23,66 23,67 23,80 230 1.775.956.800
10/4/2006 24,70 23,50 -4,08% 23,50 24,70 23,71 23,50 23,70 186 347.006.100
7/4/2006 24,50 24,50 0,00% 24,10 24,80 24,60 24,50 24,78 169 565.899.500
6/4/2006 24,82 24,50 -1,05% 24,50 24,85 24,79 24,50 24,70 151 1.696.407.400
5/4/2006 24,64 24,76 +0,24% 24,64 24,99 24,75 24,76 24,80 157 507.918.600
4/4/2006 23,98 24,70 +3,39% 23,80 24,81 24,45 24,51 24,70 338 533.216.700
3/4/2006 23,10 23,89 +3,06% 23,00 23,98 23,52 23,70 23,90 279 599.570.900
31/3/2006 23,10 23,18 +0,78% 22,86 23,40 23,12 23,03 23,18 223 466.014.000
30/3/2006 22,99 23,00 +2,82% 22,40 23,10 22,84 23,00 23,04 167 1.140.019.200
29/3/2006 22,60 22,37 -1,67% 22,20 23,05 22,89 22,37 23,00 219 848.162.700
28/3/2006 23,20 22,75 -3,60% 22,75 23,51 23,21 22,75 22,99 349 2.288.976.800
27/3/2006 23,29 23,60 +0,94% 22,20 24,00 23,14 23,60 23,80 515 1.370.426.500
24/3/2006 24,40 23,38 -3,59% 23,33 24,40 23,76 23,37 23,40 232 1.305.152.300
23/3/2006 24,40 24,25 -0,61% 24,10 24,90 24,48 24,25 24,39 193 532.406.200
22/3/2006 24,00 24,40 +1,04% 23,70 24,60 24,15 24,40 24,60 289 2.411.153.300
21/3/2006 24,15 24,15 -0,17% 23,99 24,50 24,14 24,15 24,30 245 1.791.201.700
20/3/2006 24,25 24,19 -0,25% 24,19 24,98 24,47 24,10 24,20 276 728.060.100
17/3/2006 23,45 24,25 +3,19% 23,45 24,35 24,06 24,05 24,25 271 2.053.572.400
16/3/2006 24,00 23,50 -2,08% 23,40 24,10 23,74 23,35 23,50 225 1.157.398.700
15/3/2006 23,00 24,00 +4,35% 23,00 24,09 23,82 23,90 24,00 300 1.236.075.900
14/3/2006 23,56 23,00 -2,46% 22,45 23,56 22,90 22,90 23,00 377 3.087.911.600
13/3/2006 24,00 23,58 -0,21% 23,39 24,98 23,85 23,41 23,58 191 803.215.600
10/3/2006 24,30 23,63 -1,50% 23,60 24,49 24,18 23,63 23,70 305 640.402.500
9/3/2006 25,07 23,99 -1,48% 23,80 25,49 24,40 23,85 23,99 304 1.072.675.600
8/3/2006 24,69 24,35 -1,77% 23,61 25,00 24,27 24,35 24,94 397 806.160.700
7/3/2006 25,50 24,79 -2,71% 24,27 25,50 24,68 24,75 24,79 439 1.865.929.100
6/3/2006 26,90 25,48 -5,10% 25,20 27,50 26,47 25,48 25,50 539 962.045.800
3/3/2006 25,52 26,85 +3,67% 25,41 27,87 26,82 26,80 26,85 582 2.815.350.800
2/3/2006 25,60 25,90 +1,13% 25,00 26,40 25,60 25,90 25,99 421 1.492.457.900
1/3/2006 24,51 25,61 +4,11% 24,40 25,98 25,05 25,61 25,78 472 3.573.817.500
24/2/2006 25,05 24,60 -2,38% 24,50 25,06 24,62 24,60 24,80 457 721.587.900
23/2/2006 25,70 25,20 -1,95% 24,50 25,80 25,21 25,00 25,20 1.011 4.356.130.000
22/2/2006 24,93 25,70 +4,43% 23,76 25,91 24,97 25,70 25,73 1.031 5.270.425.900
21/2/2006 23,03 24,61 +7,00% 23,03 24,90 24,26 24,61 24,70 1.775 6.463.013.000
20/2/2006 23,95 23,00 -3,97% 22,50 24,10 23,42 23,00 23,09 2.958 5.020.452.800
17/2/2006 21,90 23,95 0,00% 20,50 24,10 22,07 23,89 23,95 9.741 26.234.371.300

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