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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

GFSA3 - GAFISA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 12,72 12,01 -5,80% 12,01 12,72 12,24 12,01 12,10 1.358 738.444.600
5/9/2025 12,33 12,75 +4,08% 12,33 13,75 13,00 12,75 12,92 2.394 1.826.253.100
4/9/2025 12,20 12,25 0,00% 12,19 12,42 12,26 12,24 12,29 852 391.360.600
3/9/2025 12,51 12,25 -3,16% 12,24 12,63 12,37 12,25 12,29 1.137 519.688.400
2/9/2025 12,88 12,65 -2,01% 12,65 12,90 12,74 12,65 12,72 797 339.025.000
1/9/2025 13,32 12,91 -3,51% 12,91 13,50 13,04 12,91 12,92 836 633.989.600
29/8/2025 13,39 13,38 +1,06% 13,17 13,55 13,34 13,38 13,39 1.257 675.047.100
28/8/2025 13,35 13,24 -0,53% 13,20 13,74 13,40 13,24 13,31 933 581.131.500
27/8/2025 13,50 13,31 -1,04% 12,95 13,58 13,23 13,28 13,31 956 496.700.500
26/8/2025 13,80 13,45 -2,25% 13,44 13,80 13,55 13,45 13,48 518 290.530.700
25/8/2025 13,87 13,76 -0,51% 13,66 13,94 13,76 13,72 13,76 476 187.906.000
22/8/2025 13,01 13,83 +6,30% 12,92 13,99 13,31 13,74 13,84 1.432 733.121.300
21/8/2025 12,99 13,01 +0,46% 12,75 13,44 13,05 12,96 13,01 755 256.614.500
20/8/2025 13,41 12,95 -4,07% 12,95 13,53 13,15 12,94 12,99 588 217.343.600
19/8/2025 13,80 13,50 -2,32% 13,36 13,89 13,52 13,48 13,50 468 168.738.900
18/8/2025 13,80 13,82 +0,14% 13,73 13,99 13,85 13,81 13,82 508 210.515.200
15/8/2025 14,61 13,80 -4,23% 13,80 14,69 14,14 13,80 13,85 840 376.996.600
14/8/2025 14,70 14,41 -1,64% 14,40 14,90 14,59 14,41 14,48 1.008 353.567.800
13/8/2025 14,90 14,65 -1,01% 14,50 15,00 14,70 14,65 14,66 800 382.386.700
12/8/2025 15,85 14,80 -5,13% 14,80 16,04 15,14 14,80 14,88 1.447 755.378.100
11/8/2025 15,61 15,60 +0,26% 15,18 15,88 15,50 15,50 15,60 699 319.448.100
8/8/2025 17,16 15,56 -9,32% 15,53 17,45 16,07 15,55 15,63 1.052 562.061.500
7/8/2025 15,31 17,16 +12,89% 15,31 17,96 16,96 17,16 17,23 2.331 1.414.543.900
6/8/2025 15,20 15,20 +1,67% 15,10 15,58 15,29 15,20 15,25 663 360.338.800
5/8/2025 15,31 14,95 -1,90% 14,95 15,47 15,15 14,94 14,95 448 186.606.700
4/8/2025 15,22 15,24 +0,59% 14,76 15,43 15,13 15,15 15,24 706 318.060.600
1/8/2025 15,15 15,15 -0,79% 14,94 15,80 15,37 15,13 15,15 1.329 568.851.800
31/7/2025 15,51 15,27 -1,93% 15,03 15,80 15,36 15,26 15,27 1.246 564.482.700
30/7/2025 15,89 15,57 -2,69% 15,47 16,08 15,66 15,56 15,57 783 310.910.600
29/7/2025 15,88 16,00 +0,63% 15,28 16,48 15,82 15,98 16,00 2.033 838.722.000
28/7/2025 16,50 15,90 -2,15% 15,82 16,50 16,01 15,90 15,98 551 205.743.600
25/7/2025 16,57 16,25 -0,25% 16,19 16,57 16,31 16,25 16,28 486 174.458.300
24/7/2025 16,90 16,29 -3,50% 16,17 17,09 16,54 16,25 16,30 746 336.299.200
23/7/2025 17,64 16,88 -4,20% 16,88 17,95 17,16 16,88 16,89 1.562 757.140.600
22/7/2025 16,90 17,62 +4,14% 16,90 19,29 18,27 17,59 17,75 2.245 1.056.105.700
21/7/2025 17,92 16,92 -5,16% 16,87 17,92 17,13 16,90 16,92 765 317.788.700
18/7/2025 18,05 17,84 -1,16% 17,84 18,38 18,04 17,84 17,91 579 287.338.800
17/7/2025 18,18 18,05 -1,37% 17,89 18,63 18,17 18,04 18,05 632 337.368.300
16/7/2025 17,96 18,30 +2,18% 17,56 18,69 18,04 18,25 18,30 859 348.158.800
15/7/2025 18,51 17,91 -3,19% 17,75 18,70 18,20 17,85 17,94 1.411 598.375.200
14/7/2025 19,99 18,50 -7,45% 18,42 19,99 18,75 18,50 18,55 1.110 525.946.500
11/7/2025 18,34 19,99 +7,88% 18,29 19,99 19,27 19,55 20,00 1.134 634.510.300
10/7/2025 17,61 18,53 +3,52% 17,52 18,93 18,31 18,52 18,53 1.275 481.372.300
9/7/2025 17,86 17,90 0,00% 17,66 18,25 17,90 17,74 17,90 649 356.026.100
8/7/2025 17,91 17,90 -0,61% 17,85 18,28 18,04 17,90 17,98 864 471.285.100
7/7/2025 19,39 18,01 -5,46% 18,01 19,39 18,36 18,00 18,01 1.573 928.042.600
4/7/2025 19,81 19,05 -3,79% 19,05 20,00 19,46 19,05 19,12 1.537 633.209.800
3/7/2025 20,12 19,80 -1,54% 19,80 20,23 20,00 19,80 19,89 1.283 722.922.800
2/7/2025 20,83 20,11 -3,50% 20,11 20,95 20,45 20,10 20,21 709 331.582.800
1/7/2025 20,70 20,84 -0,29% 20,58 21,39 20,98 20,84 20,90 1.187 584.327.900
30/6/2025 20,22 20,90 +2,15% 20,21 21,02 20,65 20,88 20,90 748 341.184.400
27/6/2025 20,43 20,46 +0,05% 20,12 20,84 20,39 20,45 20,46 786 419.262.600
26/6/2025 20,36 20,45 +0,64% 20,22 20,94 20,51 20,34 20,45 623 578.772.900
25/6/2025 21,68 20,32 -6,23% 20,30 21,69 20,87 20,31 20,45 643 659.953.300
24/6/2025 22,69 21,67 -4,12% 21,65 23,04 22,36 21,67 21,69 908 1.008.684.900
23/6/2025 23,33 22,60 -5,00% 22,60 23,55 22,97 22,59 22,60 624 685.915.400
20/6/2025 24,78 23,79 -4,84% 23,51 24,89 23,97 23,79 23,91 1.089 1.204.955.400
18/6/2025 22,35 25,00 +11,11% 21,65 25,59 23,21 24,99 25,00 1.791 2.407.047.000
17/6/2025 22,48 22,50 +0,09% 19,61 22,58 21,10 22,39 22,50 3.820 2.900.269.000
16/6/2025 24,00 22,48 +1712,90% 22,48 24,73 22,91 22,48 22,51 1.733 1.616.787.900
13/6/2025 1,23 1,24 0,00% 1,22 1,30 1,25 1,23 1,24 1.398 664.518.500
12/6/2025 1,25 1,24 -1,59% 1,24 1,31 1,27 1,24 1,25 1.047 465.978.200
11/6/2025 1,29 1,26 -2,33% 1,24 1,32 1,26 1,25 1,26 1.063 496.154.700
10/6/2025 1,22 1,29 +5,74% 1,20 1,43 1,32 1,28 1,29 3.528 1.902.914.400
9/6/2025 1,23 1,22 -0,81% 1,18 1,23 1,20 1,21 1,22 1.033 497.616.400
6/6/2025 1,22 1,23 0,00% 1,21 1,24 1,22 1,22 1,23 562 299.774.200
5/6/2025 1,23 1,23 0,00% 1,21 1,25 1,22 1,22 1,23 862 250.641.600
4/6/2025 1,27 1,23 -0,81% 1,22 1,29 1,24 1,23 1,24 1.554 479.004.400
3/6/2025 1,25 1,24 -1,59% 1,22 1,26 1,24 1,24 1,25 2.166 474.249.800
2/6/2025 1,22 1,26 +3,28% 1,22 1,32 1,28 1,25 1,26 3.620 1.240.486.500
30/5/2025 1,22 1,22 +0,83% 1,21 1,23 1,22 1,21 1,22 568 175.033.700
29/5/2025 1,21 1,21 +0,83% 1,20 1,24 1,21 1,20 1,21 1.119 274.237.500
28/5/2025 1,25 1,20 -4,00% 1,20 1,25 1,21 1,20 1,21 1.449 481.377.000
27/5/2025 1,27 1,25 -0,79% 1,24 1,29 1,26 1,24 1,25 731 296.443.500
26/5/2025 1,24 1,26 +2,44% 1,22 1,27 1,24 1,25 1,26 867 278.681.600
23/5/2025 1,28 1,23 -3,91% 1,21 1,29 1,24 1,22 1,23 1.477 541.713.500
22/5/2025 1,32 1,28 -3,76% 1,27 1,35 1,30 1,27 1,28 3.025 1.065.992.100
21/5/2025 1,21 1,33 +9,92% 1,19 1,33 1,26 1,32 1,33 1.771 831.706.800
20/5/2025 1,23 1,21 -1,63% 1,19 1,25 1,21 1,21 1,22 1.137 480.442.000
19/5/2025 1,33 1,23 -6,11% 1,23 1,35 1,26 1,23 1,24 1.749 938.765.800
16/5/2025 1,32 1,31 +1,55% 1,26 1,35 1,30 1,31 1,32 1.697 823.769.900
15/5/2025 1,31 1,29 -1,53% 1,28 1,38 1,32 1,29 1,30 2.404 939.859.400
14/5/2025 1,29 1,31 +1,55% 1,25 1,35 1,29 1,30 1,31 2.101 1.024.532.000
13/5/2025 1,21 1,29 +5,74% 1,19 1,40 1,27 1,29 1,30 2.901 1.445.516.100
12/5/2025 1,24 1,22 +0,83% 1,20 1,28 1,22 1,22 1,23 1.299 518.562.300
9/5/2025 1,24 1,21 -2,42% 1,19 1,26 1,21 1,20 1,21 2.064 531.254.600
8/5/2025 1,27 1,24 +0,81% 1,23 1,33 1,26 1,23 1,24 1.670 654.569.600
7/5/2025 1,26 1,23 -1,60% 1,19 1,27 1,22 1,23 1,24 1.909 568.408.100
6/5/2025 1,32 1,25 -4,58% 1,25 1,34 1,28 1,24 1,25 2.307 568.710.200
5/5/2025 1,33 1,31 -0,76% 1,29 1,35 1,31 1,30 1,31 2.137 468.108.200
2/5/2025 1,41 1,32 -1,49% 1,29 1,45 1,34 1,32 1,33 3.317 924.245.900
29/4/2025 1,39 1,34 -2,19% 1,33 1,39 1,35 1,34 1,35 1.775 741.980.400
28/4/2025 1,58 1,37 -12,18% 1,35 1,59 1,42 1,37 1,38 4.483 1.833.942.000
25/4/2025 1,71 1,56 -6,59% 1,56 1,72 1,60 1,56 1,57 1.853 917.761.100
24/4/2025 1,65 1,67 +1,21% 1,56 1,74 1,63 1,67 1,68 3.232 1.565.784.200
23/4/2025 1,78 1,65 -5,17% 1,65 1,83 1,73 1,65 1,66 2.871 1.403.875.600
22/4/2025 1,58 1,74 +10,83% 1,53 1,81 1,64 1,74 1,75 2.723 1.298.156.100
17/4/2025 1,59 1,57 0,00% 1,55 1,62 1,57 1,57 1,58 1.858 813.573.900
16/4/2025 1,67 1,57 -5,99% 1,55 1,70 1,62 1,56 1,57 2.601 1.122.563.600
15/4/2025 1,73 1,67 -2,91% 1,67 1,75 1,70 1,67 1,68 1.068 477.006.200
14/4/2025 1,79 1,72 -1,15% 1,69 1,87 1,75 1,72 1,73 2.591 1.137.156.500
11/4/2025 1,75 1,74 +1,75% 1,68 1,81 1,74 1,72 1,74 2.700 1.171.093.000
10/4/2025 1,85 1,71 -7,57% 1,70 1,88 1,77 1,71 1,72 2.327 1.228.243.200
9/4/2025 1,71 1,85 +6,94% 1,66 1,88 1,76 1,85 1,86 4.653 2.048.351.800
8/4/2025 1,95 1,73 -9,42% 1,73 2,09 1,92 1,72 1,73 3.269 2.195.695.400
7/4/2025 1,95 1,91 -4,50% 1,88 2,10 1,97 1,90 1,91 3.970 2.165.156.900
4/4/2025 2,04 2,00 -1,96% 1,95 2,26 2,06 1,99 2,00 5.125 2.803.545.700
3/4/2025 2,17 2,04 -2,86% 1,94 2,37 2,13 2,03 2,04 8.154 3.515.266.400
2/4/2025 2,58 2,10 -17,65% 2,09 2,75 2,37 2,10 2,11 10.495 5.926.559.100
1/4/2025 2,30 2,55 +12,33% 2,20 2,78 2,58 2,55 2,56 9.932 5.469.778.900
31/3/2025 2,15 2,27 +7,58% 2,14 2,40 2,26 2,27 2,28 7.826 4.576.233.500
28/3/2025 1,74 2,11 +28,66% 1,60 2,44 1,95 2,10 2,11 10.567 5.530.411.700
27/3/2025 1,86 1,64 -7,87% 1,56 1,86 1,65 1,64 1,65 5.464 2.134.452.400
26/3/2025 1,42 1,78 +31,85% 1,36 1,84 1,66 1,77 1,78 7.805 3.556.621.500
25/3/2025 1,24 1,35 +9,76% 1,24 1,35 1,30 1,34 1,35 1.179 426.385.800
24/3/2025 1,27 1,23 -3,15% 1,23 1,29 1,25 1,22 1,23 919 204.571.200
21/3/2025 1,27 1,27 +0,79% 1,26 1,30 1,27 1,27 1,28 581 124.460.000
20/3/2025 1,31 1,26 -4,55% 1,26 1,34 1,29 1,26 1,27 1.729 308.964.300
19/3/2025 1,22 1,32 +8,20% 1,22 1,34 1,28 1,31 1,32 2.099 540.421.400
18/3/2025 1,21 1,22 -0,81% 1,21 1,24 1,22 1,22 1,23 587 153.885.100
17/3/2025 1,18 1,23 +3,36% 1,17 1,25 1,21 1,22 1,23 1.428 295.669.000
14/3/2025 1,15 1,19 +2,59% 1,15 1,20 1,18 1,18 1,19 879 227.096.000
13/3/2025 1,17 1,16 -1,69% 1,15 1,18 1,16 1,15 1,16 552 159.707.600
12/3/2025 1,21 1,18 -3,28% 1,17 1,24 1,19 1,18 1,19 527 220.242.000
11/3/2025 1,21 1,22 +2,52% 1,12 1,22 1,17 1,20 1,22 1.102 402.195.800
10/3/2025 1,18 1,19 0,00% 1,17 1,31 1,24 1,19 1,20 2.146 918.221.100
7/3/2025 1,10 1,19 +7,21% 1,09 1,19 1,16 1,18 1,19 1.542 524.252.200
6/3/2025 1,08 1,11 +1,83% 1,08 1,11 1,09 1,10 1,11 518 132.103.700
5/3/2025 1,12 1,09 -0,91% 1,08 1,12 1,09 1,08 1,09 440 121.405.700
28/2/2025 1,11 1,10 -1,79% 1,09 1,13 1,10 1,09 1,10 913 158.752.800
27/2/2025 1,10 1,12 +1,82% 1,10 1,13 1,11 1,11 1,12 590 145.062.900
26/2/2025 1,13 1,10 -2,65% 1,10 1,14 1,11 1,10 1,11 1.007 196.621.300
25/2/2025 1,11 1,13 +0,89% 1,10 1,13 1,11 1,12 1,13 848 227.124.700
24/2/2025 1,12 1,12 +1,82% 1,10 1,13 1,11 1,11 1,12 1.326 288.983.800
21/2/2025 1,12 1,10 -0,90% 1,09 1,15 1,11 1,10 1,11 1.719 384.547.800
20/2/2025 1,12 1,11 0,00% 1,10 1,14 1,11 1,10 1,11 1.032 206.860.800
19/2/2025 1,14 1,11 -2,63% 1,11 1,16 1,13 1,11 1,12 1.162 245.793.500
18/2/2025 1,18 1,14 -3,39% 1,13 1,20 1,16 1,14 1,15 976 343.402.500
17/2/2025 1,12 1,18 +5,36% 1,12 1,21 1,17 1,18 1,19 1.863 694.706.000
14/2/2025 1,09 1,12 +2,75% 1,07 1,18 1,11 1,12 1,13 2.140 849.208.500
13/2/2025 1,15 1,09 -5,22% 1,08 1,15 1,10 1,09 1,10 2.403 778.673.600
12/2/2025 1,27 1,15 -10,85% 1,15 1,28 1,20 1,15 1,16 2.337 981.855.400
11/2/2025 1,27 1,29 +0,78% 1,27 1,33 1,29 1,29 1,30 1.050 350.639.300
10/2/2025 1,26 1,28 +0,79% 1,26 1,30 1,27 1,28 1,29 922 284.202.300
7/2/2025 1,29 1,27 -3,05% 1,26 1,31 1,28 1,27 1,28 1.182 314.748.300
6/2/2025 1,31 1,31 -0,76% 1,29 1,33 1,30 1,31 1,32 1.057 339.268.000
5/2/2025 1,36 1,32 -3,65% 1,31 1,37 1,33 1,31 1,32 1.062 324.312.900
4/2/2025 1,34 1,37 +1,48% 1,31 1,37 1,33 1,36 1,37 989 526.126.100
3/2/2025 1,38 1,35 -1,46% 1,32 1,40 1,35 1,35 1,36 963 407.484.100
31/1/2025 1,38 1,37 -2,14% 1,37 1,42 1,38 1,37 1,38 895 395.983.000
30/1/2025 1,36 1,40 +2,94% 1,36 1,41 1,39 1,39 1,40 1.885 680.509.000
29/1/2025 1,37 1,36 +0,74% 1,34 1,41 1,37 1,36 1,37 2.169 689.312.300
28/1/2025 1,40 1,35 -2,88% 1,34 1,43 1,38 1,35 1,36 2.358 646.988.300
27/1/2025 1,49 1,39 +4,51% 1,39 1,53 1,46 1,39 1,40 4.451 2.131.551.000
24/1/2025 1,32 1,33 +1,53% 1,30 1,36 1,33 1,33 1,34 1.086 484.913.200
23/1/2025 1,32 1,31 0,00% 1,30 1,36 1,32 1,30 1,31 1.211 594.912.200
22/1/2025 1,33 1,31 -1,50% 1,30 1,38 1,32 1,31 1,32 1.454 442.319.100
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.