Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GGBR3 - GERDAU - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,37 | 15,23 | +0,13% | 15,00 | 15,49 | 15,28 | 15,23 | 15,30 | 107 | 33.619.400 |
| 5/9/2025 | 15,20 | 15,21 | +0,86% | 15,08 | 15,39 | 15,24 | 15,12 | 15,35 | 203 | 44.067.800 |
| 4/9/2025 | 15,11 | 15,08 | +0,07% | 14,95 | 15,20 | 15,12 | 15,02 | 15,15 | 137 | 26.766.300 |
| 3/9/2025 | 15,20 | 15,07 | -0,26% | 14,81 | 15,20 | 14,93 | 14,93 | 15,07 | 142 | 39.132.000 |
| 2/9/2025 | 15,19 | 15,11 | -0,53% | 14,90 | 15,20 | 15,05 | 15,11 | 15,12 | 136 | 42.745.700 |
| 1/9/2025 | 15,15 | 15,19 | +0,20% | 15,01 | 15,28 | 15,11 | 15,13 | 15,19 | 120 | 24.034.400 |
| 29/8/2025 | 15,00 | 15,16 | +0,07% | 14,83 | 15,28 | 15,09 | 15,16 | 15,19 | 213 | 53.126.800 |
| 28/8/2025 | 14,90 | 15,15 | +1,75% | 14,90 | 15,20 | 15,13 | 15,04 | 15,15 | 190 | 54.320.800 |
| 27/8/2025 | 14,86 | 14,89 | +0,34% | 14,63 | 15,00 | 14,82 | 14,85 | 14,90 | 76 | 19.278.100 |
| 26/8/2025 | 14,83 | 14,84 | -0,80% | 14,74 | 15,05 | 14,90 | 14,70 | 14,84 | 104 | 24.288.700 |
| 25/8/2025 | 14,57 | 14,96 | +0,67% | 14,57 | 15,20 | 15,01 | 14,82 | 14,98 | 170 | 42.651.400 |
| 22/8/2025 | 14,55 | 14,86 | +2,13% | 14,50 | 14,91 | 14,78 | 14,62 | 14,86 | 147 | 26.753.100 |
| 21/8/2025 | 14,60 | 14,55 | +1,04% | 14,40 | 14,65 | 14,52 | 14,55 | 14,67 | 174 | 42.126.500 |
| 20/8/2025 | 14,90 | 14,40 | -3,42% | 14,37 | 15,00 | 14,57 | 14,40 | 14,41 | 531 | 83.199.800 |
| 19/8/2025 | 14,66 | 14,91 | +0,88% | 14,46 | 15,09 | 14,74 | 14,85 | 14,91 | 286 | 95.873.700 |
| 18/8/2025 | 14,44 | 14,78 | +1,93% | 14,40 | 14,80 | 14,67 | 14,65 | 14,78 | 129 | 28.020.800 |
| 15/8/2025 | 14,69 | 14,50 | -1,43% | 14,47 | 14,80 | 14,57 | 14,50 | 14,70 | 69 | 14.431.800 |
| 14/8/2025 | 14,76 | 14,71 | -0,34% | 14,31 | 14,76 | 14,58 | 14,60 | 14,77 | 76 | 16.627.800 |
| 13/8/2025 | 14,51 | 14,76 | -0,27% | 14,51 | 14,84 | 14,74 | 14,57 | 14,76 | 119 | 20.050.700 |
| 12/8/2025 | 14,63 | 14,80 | +0,34% | 14,63 | 14,85 | 14,73 | 14,65 | 14,69 | 108 | 25.793.900 |
| 11/8/2025 | 14,99 | 14,75 | -0,61% | 14,65 | 14,99 | 14,80 | 14,70 | 14,75 | 186 | 41.758.900 |
| 8/8/2025 | 14,55 | 14,84 | +1,64% | 14,52 | 14,84 | 14,68 | 14,60 | 14,84 | 110 | 22.171.300 |
| 7/8/2025 | 14,40 | 14,60 | +2,03% | 14,30 | 14,68 | 14,48 | 14,53 | 14,64 | 190 | 46.071.200 |
| 6/8/2025 | 14,34 | 14,31 | -0,28% | 14,31 | 14,58 | 14,38 | 14,31 | 14,49 | 137 | 24.889.500 |
| 5/8/2025 | 14,40 | 14,35 | -1,71% | 14,12 | 14,47 | 14,35 | 14,34 | 14,35 | 134 | 38.339.500 |
| 4/8/2025 | 14,69 | 14,60 | +1,60% | 14,39 | 14,86 | 14,60 | 14,46 | 14,60 | 186 | 44.998.400 |
| 1/8/2025 | 14,70 | 14,37 | -1,58% | 14,31 | 14,74 | 14,43 | 14,32 | 14,40 | 324 | 83.575.500 |
| 31/7/2025 | 14,60 | 14,60 | -2,01% | 14,42 | 14,79 | 14,67 | 14,58 | 14,79 | 130 | 37.862.100 |
| 30/7/2025 | 14,70 | 14,90 | +1,50% | 14,70 | 15,08 | 14,87 | 14,80 | 14,90 | 101 | 27.670.100 |
| 29/7/2025 | 14,85 | 14,68 | -1,48% | 14,60 | 14,85 | 14,67 | 14,68 | 14,85 | 93 | 21.722.100 |
| 28/7/2025 | 15,20 | 14,90 | -0,93% | 14,75 | 15,33 | 15,02 | 14,81 | 14,90 | 103 | 33.047.600 |
| 25/7/2025 | 15,20 | 15,04 | -1,12% | 15,04 | 15,30 | 15,15 | 15,03 | 15,20 | 56 | 9.396.400 |
| 24/7/2025 | 15,07 | 15,21 | -0,59% | 15,07 | 15,39 | 15,29 | 15,19 | 15,39 | 62 | 14.985.400 |
| 23/7/2025 | 15,08 | 15,30 | +1,46% | 15,04 | 15,44 | 15,34 | 15,30 | 15,38 | 125 | 38.364.600 |
| 22/7/2025 | 14,85 | 15,08 | -0,07% | 14,85 | 15,27 | 15,14 | 14,96 | 15,13 | 126 | 34.833.500 |
| 21/7/2025 | 14,65 | 15,09 | +3,00% | 14,65 | 15,37 | 15,08 | 14,96 | 15,10 | 315 | 74.819.600 |
| 18/7/2025 | 14,76 | 14,65 | -0,75% | 14,57 | 14,76 | 14,65 | 14,57 | 14,65 | 104 | 28.728.800 |
| 17/7/2025 | 14,85 | 14,76 | -0,54% | 14,76 | 14,92 | 14,80 | 14,76 | 14,81 | 55 | 18.804.200 |
| 16/7/2025 | 14,71 | 14,84 | -0,20% | 14,71 | 15,06 | 14,86 | 14,82 | 14,84 | 76 | 14.419.900 |
| 15/7/2025 | 14,90 | 14,87 | -1,72% | 14,74 | 15,04 | 14,92 | 14,87 | 15,00 | 108 | 24.919.300 |
| 14/7/2025 | 14,94 | 15,13 | +1,27% | 14,93 | 15,16 | 15,09 | 14,99 | 15,13 | 95 | 20.674.800 |
| 11/7/2025 | 14,88 | 14,94 | -1,71% | 14,80 | 15,20 | 14,91 | 14,94 | 15,03 | 137 | 32.507.500 |
| 10/7/2025 | 14,63 | 15,20 | +1,81% | 14,63 | 15,37 | 15,18 | 14,94 | 15,23 | 306 | 75.152.100 |
| 9/7/2025 | 15,22 | 14,93 | -0,80% | 14,93 | 15,22 | 15,07 | 14,92 | 15,08 | 70 | 12.963.200 |
| 8/7/2025 | 15,05 | 15,05 | -0,33% | 15,05 | 15,25 | 15,16 | 15,05 | 15,12 | 129 | 27.147.000 |
| 7/7/2025 | 15,00 | 15,10 | -0,40% | 14,71 | 15,27 | 15,09 | 15,00 | 15,20 | 279 | 68.813.300 |
| 4/7/2025 | 15,23 | 15,16 | 0,00% | 15,10 | 15,25 | 15,17 | 15,16 | 15,25 | 70 | 16.087.800 |
| 3/7/2025 | 15,00 | 15,16 | +1,07% | 15,00 | 15,37 | 15,23 | 15,16 | 15,18 | 147 | 36.878.700 |
| 2/7/2025 | 14,65 | 15,00 | +1,97% | 14,65 | 15,25 | 15,02 | 14,99 | 15,13 | 299 | 77.394.100 |
| 1/7/2025 | 14,57 | 14,71 | +1,03% | 14,41 | 14,74 | 14,59 | 14,60 | 14,71 | 137 | 31.086.700 |
| 30/6/2025 | 14,55 | 14,56 | +0,07% | 14,45 | 14,68 | 14,54 | 14,56 | 14,71 | 151 | 48.720.800 |
| 27/6/2025 | 14,71 | 14,55 | -0,21% | 14,40 | 14,78 | 14,51 | 14,45 | 14,55 | 83 | 20.758.600 |
| 26/6/2025 | 14,35 | 14,58 | +0,90% | 14,21 | 14,70 | 14,60 | 14,57 | 14,70 | 89 | 18.980.900 |
| 25/6/2025 | 14,26 | 14,45 | +0,28% | 14,08 | 14,54 | 14,32 | 14,45 | 14,55 | 301 | 71.340.000 |
| 24/6/2025 | 14,37 | 14,41 | +0,63% | 14,14 | 14,49 | 14,34 | 14,28 | 14,67 | 200 | 38.867.200 |
| 23/6/2025 | 14,45 | 14,32 | +0,35% | 14,12 | 14,45 | 14,21 | 14,15 | 14,32 | 322 | 68.090.000 |
| 20/6/2025 | 14,66 | 14,27 | -2,73% | 14,23 | 14,66 | 14,37 | 14,23 | 14,39 | 355 | 97.762.700 |
| 18/6/2025 | 14,80 | 14,67 | -0,20% | 14,67 | 14,91 | 14,79 | 14,67 | 14,81 | 195 | 36.983.000 |
| 17/6/2025 | 14,95 | 14,70 | -1,67% | 14,56 | 14,95 | 14,71 | 14,66 | 14,80 | 186 | 61.969.000 |
| 16/6/2025 | 14,93 | 14,95 | -0,07% | 14,93 | 15,34 | 15,05 | 14,95 | 15,11 | 335 | 117.257.700 |
| 13/6/2025 | 15,36 | 14,96 | -1,71% | 14,96 | 15,36 | 15,04 | 14,97 | 15,04 | 352 | 147.561.600 |
| 12/6/2025 | 15,13 | 15,22 | 0,00% | 15,13 | 15,36 | 15,25 | 15,10 | 15,22 | 121 | 26.688.200 |
| 11/6/2025 | 15,73 | 15,22 | -3,24% | 15,12 | 15,73 | 15,28 | 15,15 | 15,22 | 623 | 182.799.300 |
| 10/6/2025 | 15,92 | 15,73 | -0,82% | 15,65 | 16,14 | 15,88 | 15,67 | 15,83 | 261 | 71.628.300 |
| 9/6/2025 | 15,00 | 15,86 | +5,66% | 15,00 | 15,89 | 15,66 | 15,85 | 15,88 | 516 | 208.880.700 |
| 6/6/2025 | 14,99 | 15,01 | -1,83% | 14,99 | 15,35 | 15,13 | 15,00 | 15,14 | 169 | 56.591.800 |
| 5/6/2025 | 15,27 | 15,29 | +1,93% | 15,07 | 15,58 | 15,35 | 15,13 | 15,29 | 279 | 114.118.800 |
| 4/6/2025 | 14,93 | 15,00 | -0,33% | 14,93 | 15,33 | 15,10 | 14,95 | 15,00 | 91 | 29.761.900 |
| 3/6/2025 | 15,06 | 15,05 | +0,47% | 14,90 | 15,45 | 15,13 | 15,03 | 15,05 | 358 | 95.825.100 |
| 2/6/2025 | 14,62 | 14,98 | +3,03% | 14,62 | 15,29 | 15,10 | 14,90 | 14,99 | 199 | 59.653.800 |
| 30/5/2025 | 14,96 | 14,54 | -2,94% | 14,37 | 14,96 | 14,53 | 14,47 | 14,61 | 186 | 38.817.100 |
| 29/5/2025 | 15,20 | 14,98 | -0,07% | 14,80 | 15,20 | 14,90 | 14,85 | 14,95 | 133 | 33.389.600 |
| 28/5/2025 | 15,20 | 14,99 | -1,51% | 14,94 | 15,20 | 14,99 | 14,91 | 15,05 | 123 | 28.038.700 |
| 27/5/2025 | 15,21 | 15,22 | +1,81% | 15,03 | 15,30 | 15,24 | 15,17 | 15,23 | 202 | 93.291.000 |
| 26/5/2025 | 14,95 | 14,95 | -0,07% | 14,82 | 15,14 | 14,91 | 14,85 | 15,00 | 254 | 85.438.600 |
| 23/5/2025 | 14,84 | 14,96 | +0,40% | 14,74 | 15,05 | 14,88 | 14,87 | 15,05 | 141 | 53.427.100 |
| 22/5/2025 | 15,10 | 14,90 | -1,65% | 14,90 | 15,30 | 14,96 | 14,90 | 15,00 | 344 | 358.754.000 |
| 21/5/2025 | 15,28 | 15,15 | -0,85% | 15,05 | 15,30 | 15,15 | 15,12 | 15,17 | 83 | 24.089.400 |
| 20/5/2025 | 15,13 | 15,28 | +0,53% | 15,13 | 15,33 | 15,22 | 15,13 | 15,28 | 154 | 45.074.000 |
| 19/5/2025 | 14,92 | 15,20 | +0,60% | 14,92 | 15,30 | 15,22 | 15,10 | 15,20 | 165 | 36.692.200 |
| 16/5/2025 | 15,19 | 15,11 | -0,59% | 15,00 | 15,21 | 15,14 | 15,11 | 15,21 | 152 | 37.571.000 |
| 15/5/2025 | 14,83 | 15,20 | +0,26% | 14,83 | 15,25 | 15,16 | 15,12 | 15,20 | 100 | 33.671.000 |
| 14/5/2025 | 15,07 | 15,16 | +0,66% | 14,89 | 15,17 | 15,06 | 15,01 | 15,16 | 156 | 31.336.500 |
| 13/5/2025 | 14,89 | 15,06 | +1,76% | 14,88 | 15,16 | 15,01 | 15,00 | 15,10 | 284 | 68.781.100 |
| 12/5/2025 | 14,80 | 14,80 | +1,72% | 14,66 | 15,07 | 14,91 | 14,78 | 14,86 | 211 | 60.869.100 |
| 9/5/2025 | 14,50 | 14,55 | +0,34% | 14,31 | 14,60 | 14,41 | 14,49 | 14,55 | 201 | 58.972.500 |
| 8/5/2025 | 14,40 | 14,50 | +0,69% | 14,39 | 14,75 | 14,55 | 14,50 | 14,72 | 210 | 56.486.300 |
| 7/5/2025 | 14,65 | 14,40 | -2,37% | 14,19 | 14,78 | 14,40 | 14,32 | 14,40 | 715 | 188.692.900 |
| 6/5/2025 | 14,90 | 14,75 | +0,07% | 14,65 | 14,91 | 14,73 | 14,65 | 14,75 | 139 | 30.346.300 |
| 5/5/2025 | 14,90 | 14,74 | -1,34% | 14,66 | 14,90 | 14,77 | 14,69 | 14,74 | 260 | 71.932.800 |
| 2/5/2025 | 14,84 | 14,94 | -1,39% | 14,70 | 14,99 | 14,83 | 14,94 | 14,95 | 176 | 54.152.600 |
| 29/4/2025 | 15,20 | 15,15 | +0,33% | 14,75 | 15,20 | 15,03 | 15,10 | 15,19 | 145 | 41.495.800 |
| 28/4/2025 | 15,00 | 15,10 | +0,73% | 14,84 | 15,20 | 15,07 | 15,05 | 15,10 | 128 | 34.527.200 |
| 25/4/2025 | 14,89 | 14,99 | +1,28% | 14,72 | 14,99 | 14,79 | 14,85 | 14,89 | 74 | 25.151.800 |
| 24/4/2025 | 14,62 | 14,80 | +1,23% | 14,52 | 14,80 | 14,69 | 14,78 | 14,88 | 129 | 26.743.500 |
| 23/4/2025 | 14,54 | 14,62 | +0,97% | 14,54 | 14,85 | 14,68 | 14,62 | 14,74 | 90 | 30.992.600 |
| 22/4/2025 | 14,36 | 14,48 | -0,48% | 14,16 | 14,54 | 14,39 | 14,36 | 14,50 | 183 | 43.764.800 |
| 17/4/2025 | 14,65 | 14,55 | +0,34% | 14,47 | 14,65 | 14,53 | 14,50 | 14,55 | 104 | 21.222.000 |
| 16/4/2025 | 14,56 | 14,50 | 0,00% | 14,29 | 14,56 | 14,45 | 14,38 | 14,50 | 62 | 20.239.500 |
| 15/4/2025 | 14,66 | 14,50 | -0,07% | 14,34 | 14,66 | 14,45 | 14,41 | 14,52 | 115 | 40.026.700 |
| 14/4/2025 | 14,23 | 14,51 | +1,61% | 14,22 | 14,66 | 14,52 | 14,49 | 14,55 | 277 | 89.468.100 |
| 11/4/2025 | 14,04 | 14,28 | +1,78% | 14,04 | 14,48 | 14,27 | 14,20 | 14,29 | 164 | 40.959.500 |
| 10/4/2025 | 14,64 | 14,03 | -3,24% | 13,98 | 14,98 | 14,27 | 14,01 | 14,18 | 271 | 84.679.300 |
| 9/4/2025 | 13,70 | 14,50 | +6,15% | 13,51 | 14,58 | 13,88 | 14,40 | 14,55 | 587 | 167.616.800 |
| 8/4/2025 | 14,46 | 13,66 | -4,01% | 13,60 | 14,65 | 13,97 | 13,64 | 13,76 | 497 | 129.162.400 |
| 7/4/2025 | 14,70 | 14,23 | -3,53% | 13,96 | 14,90 | 14,27 | 14,23 | 14,29 | 585 | 133.770.000 |
| 4/4/2025 | 15,30 | 14,75 | -3,66% | 14,56 | 15,31 | 14,84 | 14,70 | 14,76 | 506 | 132.231.500 |
| 3/4/2025 | 15,48 | 15,31 | -1,10% | 15,20 | 15,57 | 15,35 | 15,31 | 15,34 | 311 | 95.064.300 |
| 2/4/2025 | 15,78 | 15,48 | -0,90% | 15,23 | 15,78 | 15,45 | 15,45 | 15,58 | 136 | 46.689.000 |
| 1/4/2025 | 15,52 | 15,62 | +1,69% | 15,36 | 15,83 | 15,63 | 15,61 | 15,62 | 171 | 37.373.600 |
| 31/3/2025 | 15,94 | 15,36 | -3,70% | 15,36 | 15,95 | 15,52 | 15,36 | 15,45 | 243 | 56.669.500 |
| 28/3/2025 | 16,23 | 15,95 | -2,15% | 15,81 | 16,29 | 15,96 | 15,94 | 16,07 | 115 | 30.338.800 |
| 27/3/2025 | 16,40 | 16,30 | +0,43% | 16,10 | 16,48 | 16,34 | 16,26 | 16,30 | 71 | 18.140.400 |
| 26/3/2025 | 16,11 | 16,23 | +0,68% | 16,11 | 16,38 | 16,26 | 16,20 | 16,23 | 95 | 31.225.600 |
| 25/3/2025 | 16,17 | 16,12 | -0,31% | 16,02 | 16,35 | 16,22 | 16,08 | 16,22 | 266 | 66.379.800 |
| 24/3/2025 | 15,80 | 16,17 | +0,68% | 15,80 | 16,36 | 16,18 | 16,16 | 16,30 | 93 | 42.399.600 |
| 21/3/2025 | 16,00 | 16,06 | +0,31% | 15,84 | 16,17 | 16,05 | 15,93 | 16,06 | 297 | 57.620.600 |
| 20/3/2025 | 16,10 | 16,01 | -0,56% | 15,82 | 16,25 | 15,99 | 15,91 | 16,01 | 115 | 22.877.500 |
| 19/3/2025 | 15,95 | 16,10 | +0,94% | 15,93 | 16,15 | 16,00 | 16,03 | 16,12 | 61 | 25.134.500 |
| 18/3/2025 | 16,00 | 15,95 | +0,25% | 15,75 | 16,07 | 15,91 | 15,84 | 15,95 | 122 | 30.231.100 |
| 17/3/2025 | 15,71 | 15,91 | +1,27% | 15,71 | 16,02 | 15,85 | 15,88 | 16,02 | 284 | 65.148.800 |
| 14/3/2025 | 15,67 | 15,71 | +1,62% | 15,59 | 15,81 | 15,70 | 15,71 | 15,74 | 104 | 24.820.800 |
| 13/3/2025 | 15,49 | 15,46 | -0,19% | 15,33 | 15,65 | 15,46 | 15,46 | 15,62 | 338 | 78.077.300 |
| 12/3/2025 | 15,56 | 15,49 | -0,39% | 15,35 | 15,63 | 15,46 | 15,45 | 15,50 | 101 | 21.182.900 |
| 11/3/2025 | 15,79 | 15,55 | -1,27% | 15,46 | 15,79 | 15,57 | 15,54 | 15,68 | 132 | 47.820.100 |
| 10/3/2025 | 15,52 | 15,75 | -0,57% | 15,49 | 15,82 | 15,67 | 15,66 | 15,75 | 126 | 44.356.800 |
| 7/3/2025 | 15,76 | 15,84 | +1,54% | 15,58 | 15,92 | 15,78 | 15,84 | 15,88 | 158 | 40.262.300 |
| 6/3/2025 | 15,63 | 15,60 | -0,76% | 15,52 | 15,97 | 15,72 | 15,60 | 15,82 | 148 | 31.610.700 |
| 5/3/2025 | 15,70 | 15,72 | +0,19% | 15,60 | 15,75 | 15,67 | 15,71 | 15,74 | 52 | 12.539.300 |
| 28/2/2025 | 15,79 | 15,69 | -0,32% | 15,56 | 15,80 | 15,68 | 15,56 | 15,71 | 86 | 25.093.000 |
| 27/2/2025 | 15,52 | 15,74 | +1,22% | 15,52 | 15,80 | 15,78 | 15,60 | 15,75 | 220 | 740.986.000 |
| 26/2/2025 | 15,79 | 15,55 | +0,39% | 15,46 | 15,79 | 15,61 | 15,54 | 15,74 | 104 | 27.786.100 |
| 25/2/2025 | 15,64 | 15,49 | -1,15% | 15,27 | 15,76 | 15,50 | 15,48 | 15,67 | 228 | 51.154.600 |
| 24/2/2025 | 15,52 | 15,67 | +2,02% | 15,18 | 16,01 | 15,46 | 15,29 | 15,67 | 266 | 66.208.100 |
| 21/2/2025 | 15,85 | 15,36 | -1,41% | 15,36 | 15,85 | 15,56 | 15,36 | 15,49 | 181 | 61.963.000 |
| 20/2/2025 | 16,20 | 15,58 | -3,23% | 15,48 | 16,34 | 15,77 | 15,58 | 15,70 | 344 | 126.396.200 |
| 19/2/2025 | 16,21 | 16,10 | -0,49% | 16,07 | 16,28 | 16,16 | 16,10 | 16,18 | 69 | 18.269.000 |
| 18/2/2025 | 16,16 | 16,18 | -0,68% | 16,10 | 16,39 | 16,23 | 16,16 | 16,18 | 108 | 28.418.100 |
| 17/2/2025 | 16,42 | 16,29 | -0,37% | 16,18 | 16,45 | 16,29 | 16,29 | 16,45 | 103 | 30.301.400 |
| 14/2/2025 | 16,35 | 16,35 | 0,00% | 16,20 | 16,46 | 16,36 | 16,35 | 16,42 | 74 | 27.491.300 |
| 13/2/2025 | 16,10 | 16,35 | +1,05% | 16,02 | 16,35 | 16,17 | 16,20 | 16,36 | 66 | 21.349.800 |
| 12/2/2025 | 16,26 | 16,18 | -2,47% | 16,16 | 16,50 | 16,24 | 16,16 | 16,30 | 108 | 40.130.800 |
| 11/2/2025 | 16,50 | 16,59 | +1,22% | 16,47 | 16,87 | 16,66 | 16,49 | 16,59 | 175 | 49.984.900 |
| 10/2/2025 | 16,01 | 16,39 | +3,34% | 15,89 | 16,56 | 16,30 | 16,35 | 16,43 | 215 | 97.367.900 |
| 7/2/2025 | 16,10 | 15,86 | -1,49% | 15,70 | 16,10 | 15,83 | 15,72 | 15,92 | 323 | 74.576.600 |
| 6/2/2025 | 15,87 | 16,10 | +1,45% | 15,70 | 16,10 | 15,89 | 15,94 | 16,10 | 100 | 30.520.300 |
| 5/2/2025 | 15,93 | 15,87 | -0,06% | 15,71 | 15,93 | 15,76 | 15,73 | 15,90 | 218 | 62.131.100 |
| 4/2/2025 | 15,83 | 15,88 | -1,67% | 15,80 | 16,05 | 15,90 | 15,84 | 15,95 | 126 | 33.708.500 |
| 3/2/2025 | 15,96 | 16,15 | +1,76% | 15,90 | 16,15 | 16,00 | 16,01 | 16,14 | 192 | 48.828.700 |
| 31/1/2025 | 16,49 | 15,87 | -3,76% | 15,73 | 16,65 | 16,08 | 15,89 | 16,01 | 298 | 69.327.200 |
| 30/1/2025 | 16,13 | 16,49 | +2,30% | 16,13 | 16,50 | 16,37 | 16,43 | 16,53 | 123 | 44.223.600 |
| 29/1/2025 | 16,15 | 16,12 | -1,16% | 16,12 | 16,32 | 16,22 | 16,10 | 16,31 | 58 | 12.654.100 |
| 28/1/2025 | 16,44 | 16,31 | +0,37% | 16,27 | 16,52 | 16,41 | 16,28 | 16,43 | 138 | 50.717.900 |
| 27/1/2025 | 16,02 | 16,25 | 0,00% | 15,92 | 16,40 | 16,26 | 16,25 | 16,30 | 100 | 34.799.600 |
| 24/1/2025 | 16,19 | 16,25 | +0,68% | 16,03 | 16,55 | 16,24 | 16,08 | 16,25 | 259 | 53.109.500 |
| 23/1/2025 | 16,08 | 16,14 | +0,37% | 16,00 | 16,27 | 16,17 | 16,15 | 16,22 | 64 | 21.994.800 |
| 22/1/2025 | 16,77 | 16,08 | -4,17% | 16,08 | 16,77 | 16,37 | 16,08 | 16,25 | 141 | 42.913.700 |
| 21/1/2025 | 16,13 | 16,78 | +3,97% | 16,04 | 16,78 | 16,42 | 16,78 | 16,83 | 548 | 128.105.800 |
| 20/1/2025 | 16,00 | 16,14 | +1,38% | 15,75 | 16,14 | 15,98 | 16,14 | 16,15 | 2.260 | 452.988.400 |
| 17/1/2025 | 15,85 | 15,92 | +1,40% | 15,73 | 16,04 | 15,86 | 15,88 | 15,93 | 155 | 45.530.100 |
| 16/1/2025 | 16,02 | 15,70 | -2,06% | 15,62 | 16,02 | 15,73 | 15,61 | 15,80 | 89 | 24.072.600 |
| 15/1/2025 | 15,61 | 16,03 | +2,49% | 15,61 | 16,07 | 15,80 | 15,92 | 16,03 | 244 | 77.931.500 |
| 14/1/2025 | 15,78 | 15,64 | -0,64% | 15,61 | 15,81 | 15,71 | 15,64 | 15,75 | 102 | 21.691.800 |
| 13/1/2025 | 15,34 | 15,74 | +1,75% | 15,20 | 15,75 | 15,52 | 15,59 | 15,75 | 134 | 35.714.500 |
| 10/1/2025 | 15,67 | 15,47 | -1,21% | 15,43 | 15,69 | 15,54 | 15,47 | 15,59 | 265 | 68.076.300 |
| 9/1/2025 | 15,96 | 15,66 | -2,55% | 15,66 | 16,00 | 15,82 | 15,65 | 15,82 | 153 | 39.873.200 |
| 8/1/2025 | 16,01 | 16,07 | -1,53% | 15,98 | 16,37 | 16,12 | 16,01 | 16,09 | 137 | 33.854.100 |
| 7/1/2025 | 16,51 | 16,32 | +0,12% | 16,22 | 16,79 | 16,47 | 16,12 | 16,35 | 102 | 29.490.200 |
| 6/1/2025 | 16,02 | 16,30 | +1,43% | 16,02 | 16,61 | 16,38 | 16,30 | 16,44 | 510 | 237.975.200 |
| 3/1/2025 | 16,50 | 16,07 | -2,96% | 16,07 | 16,59 | 16,27 | 16,07 | 16,27 | 131 | 41.671.400 |
| 2/1/2025 | 16,83 | 16,56 | -2,42% | 16,53 | 16,85 | 16,63 | 16,56 | 16,71 | 114 | 40.910.100 |
| 30/12/2024 | 17,02 | 16,97 | -0,64% | 16,83 | 17,11 | 16,93 | 16,81 | 16,99 | 215 | 54.030.400 |
| 27/12/2024 | 17,37 | 17,08 | -1,61% | 16,90 | 17,37 | 17,08 | 17,00 | 17,11 | 135 | 43.225.400 |
| 26/12/2024 | 17,31 | 17,36 | -0,86% | 17,17 | 17,75 | 17,35 | 17,32 | 17,37 | 242 | 82.450.400 |
| 23/12/2024 | 17,89 | 17,51 | -2,07% | 17,35 | 17,91 | 17,60 | 17,41 | 17,53 | 188 | 51.586.400 |
| 20/12/2024 | 17,51 | 17,88 | +0,28% | 17,38 | 17,95 | 17,68 | 17,70 | 17,88 | 447 | 151.731.600 |
| 19/12/2024 | 18,38 | 17,83 | -3,26% | 17,71 | 18,56 | 18,18 | 17,81 | 17,93 | 447 | 203.624.500 |
| 18/12/2024 | 19,02 | 18,43 | -3,76% | 18,29 | 19,15 | 18,81 | 18,31 | 18,52 | 804 | 252.857.200 |
| 17/12/2024 | 19,03 | 19,15 | -0,31% | 18,96 | 19,54 | 19,18 | 19,10 | 19,24 | 935 | 298.579.600 |
| 16/12/2024 | 18,88 | 19,21 | +1,27% | 18,88 | 19,34 | 19,14 | 19,21 | 19,22 | 193 | 59.149.900 |
| 13/12/2024 | 19,55 | 18,97 | -4,19% | 18,97 | 19,66 | 19,38 | 18,96 | 18,97 | 192 | 91.103.100 |
| 12/12/2024 | 19,80 | 19,80 | -1,30% | 19,55 | 19,95 | 19,75 | 19,61 | 19,80 | 150 | 39.506.500 |
| 11/12/2024 | 20,10 | 20,06 | -0,15% | 19,83 | 20,22 | 19,97 | 20,06 | 20,11 | 165 | 63.323.000 |
| 10/12/2024 | 19,91 | 20,09 | +0,35% | 19,91 | 20,21 | 20,05 | 20,05 | 20,09 | 204 | 79.612.700 |
| 9/12/2024 | 19,57 | 20,02 | +2,25% | 19,57 | 20,18 | 19,98 | 20,02 | 20,06 | 376 | 107.905.400 |
| 6/12/2024 | 19,92 | 19,58 | -1,66% | 19,58 | 20,11 | 19,86 | 19,51 | 19,70 | 118 | 37.548.500 |
| 5/12/2024 | 19,66 | 19,91 | +0,25% | 19,66 | 20,00 | 19,88 | 19,89 | 20,00 | 261 | 93.634.900 |
| 4/12/2024 | 20,00 | 19,86 | -1,63% | 19,86 | 20,20 | 20,04 | 19,85 | 20,03 | 201 | 60.139.000 |
| 3/12/2024 | 19,73 | 20,19 | +2,33% | 19,72 | 20,19 | 19,99 | 20,05 | 20,19 | 308 | 136.594.000 |
| 2/12/2024 | 19,55 | 19,73 | +0,66% | 19,44 | 19,77 | 19,63 | 19,62 | 19,75 | 308 | 95.617.800 |
| 29/11/2024 | 19,81 | 19,60 | -0,31% | 19,45 | 20,20 | 19,70 | 19,54 | 19,60 | 485 | 221.538.200 |
| 28/11/2024 | 19,47 | 19,66 | +0,82% | 19,45 | 20,15 | 19,83 | 19,65 | 19,66 | 1.097 | 452.529.600 |
| 27/11/2024 | 19,47 | 19,50 | -0,31% | 19,46 | 19,80 | 19,65 | 19,48 | 19,68 | 158 | 42.857.800 |
| 26/11/2024 | 19,46 | 19,56 | +0,51% | 19,46 | 19,77 | 19,58 | 19,42 | 19,56 | 267 | 84.792.400 |
| 25/11/2024 | 19,50 | 19,46 | -0,21% | 19,28 | 19,69 | 19,47 | 19,45 | 19,67 | 490 | 193.180.500 |
| 22/11/2024 | 19,09 | 19,50 | +1,04% | 19,09 | 19,50 | 19,31 | 19,39 | 19,50 | 620 | 251.612.900 |
| 21/11/2024 | 18,99 | 19,30 | +1,63% | 18,70 | 19,36 | 19,13 | 19,30 | 19,34 | 415 | 145.415.800 |
| 19/11/2024 | 18,97 | 18,99 | -1,66% | 18,73 | 19,17 | 18,96 | 18,99 | 19,16 | 499 | 238.791.600 |
| 18/11/2024 | 19,27 | 19,31 | +0,26% | 19,24 | 19,87 | 19,43 | 19,31 | 19,53 | 797 | 308.697.100 |
| 14/11/2024 | 18,67 | 19,26 | +2,72% | 18,67 | 19,26 | 19,04 | 19,15 | 19,26 | 463 | 142.265.400 |
| 13/11/2024 | 18,66 | 18,75 | +0,21% | 18,40 | 18,93 | 18,68 | 18,75 | 18,93 | 325 | 84.438.300 |
| 12/11/2024 | 19,31 | 18,71 | -3,61% | 18,67 | 19,36 | 18,96 | 18,70 | 18,88 | 353 | 125.705.800 |
| 11/11/2024 | 19,29 | 19,41 | -0,05% | 19,08 | 19,42 | 19,22 | 19,32 | 19,42 | 505 | 217.057.200 |
| 8/11/2024 | 19,64 | 19,42 | -3,19% | 19,32 | 20,04 | 19,49 | 19,42 | 19,43 | 1.090 | 499.586.500 |
| 7/11/2024 | 19,83 | 20,06 | +1,11% | 19,62 | 20,18 | 19,90 | 20,00 | 20,06 | 900 | 379.999.200 |
| 6/11/2024 | 18,50 | 19,84 | +9,92% | 18,50 | 19,91 | 19,31 | 19,69 | 19,84 | 1.526 | 778.929.400 |
| 5/11/2024 | 18,13 | 18,05 | -0,44% | 18,03 | 18,28 | 18,12 | 18,04 | 18,12 | 974 | 800.067.300 |
| 4/11/2024 | 17,75 | 18,13 | +2,20% | 17,67 | 18,13 | 17,91 | 17,91 | 18,13 | 761 | 382.350.000 |
| 1/11/2024 | 17,73 | 17,74 | -0,67% | 17,27 | 17,85 | 17,55 | 17,65 | 17,81 | 476 | 163.097.800 |
| 31/10/2024 | 17,48 | 17,86 | +0,85% | 17,48 | 18,11 | 17,83 | 17,84 | 17,86 | 830 | 280.585.500 |
| 30/10/2024 | 17,54 | 17,71 | +0,97% | 17,33 | 17,80 | 17,58 | 17,67 | 17,71 | 577 | 300.855.900 |
| 29/10/2024 | 17,41 | 17,54 | -0,11% | 17,17 | 17,66 | 17,57 | 17,53 | 17,65 | 446 | 147.240.400 |
| 28/10/2024 | 17,29 | 17,56 | +1,50% | 17,29 | 17,57 | 17,49 | 17,50 | 17,57 | 516 | 221.269.400 |
| 25/10/2024 | 17,08 | 17,30 | +1,29% | 17,05 | 17,33 | 17,28 | 17,30 | 17,32 | 348 | 173.190.600 |
| 24/10/2024 | 17,00 | 17,08 | +0,47% | 16,90 | 17,09 | 17,06 | 17,00 | 17,09 | 447 | 775.342.600 |
| 23/10/2024 | 16,88 | 17,00 | +0,24% | 16,73 | 17,00 | 16,84 | 16,96 | 17,00 | 548 | 228.224.500 |
| 22/10/2024 | 16,52 | 16,96 | +1,68% | 16,51 | 16,96 | 16,63 | 16,82 | 16,96 | 752 | 292.049.000 |
| 21/10/2024 | 16,41 | 16,68 | +0,18% | 16,41 | 16,69 | 16,62 | 16,60 | 16,70 | 429 | 104.918.800 |
| 18/10/2024 | 16,28 | 16,65 | +3,61% | 16,28 | 16,65 | 16,48 | 16,50 | 16,65 | 493 | 169.987.200 |
| 17/10/2024 | 16,10 | 16,07 | -1,41% | 16,07 | 16,25 | 16,12 | 16,07 | 16,19 | 140 | 37.413.000 |
| 16/10/2024 | 16,35 | 16,30 | -0,31% | 16,28 | 16,56 | 16,43 | 16,28 | 16,46 | 407 | 112.091.300 |
| 15/10/2024 | 16,45 | 16,35 | -0,67% | 16,24 | 16,59 | 16,35 | 16,35 | 16,46 | 139 | 32.550.700 |
| 14/10/2024 | 16,46 | 16,46 | 0,00% | 16,09 | 16,53 | 16,29 | 16,46 | 16,59 | 189 | 43.673.200 |
| 11/10/2024 | 16,64 | 16,46 | -1,97% | 16,20 | 16,86 | 16,48 | 16,32 | 16,46 | 317 | 68.234.500 |
| 10/10/2024 | 16,73 | 16,79 | -0,06% | 16,73 | 17,03 | 16,87 | 16,79 | 16,97 | 157 | 50.130.500 |
| 9/10/2024 | 16,82 | 16,80 | +0,18% | 16,64 | 16,97 | 16,86 | 16,74 | 16,83 | 178 | 38.450.800 |
| 8/10/2024 | 17,10 | 16,77 | -1,99% | 16,72 | 17,10 | 16,82 | 16,77 | 16,90 | 195 | 38.372.300 |
| 7/10/2024 | 16,80 | 17,11 | +0,94% | 16,77 | 17,16 | 17,00 | 17,05 | 17,16 | 394 | 82.140.500 |
| 4/10/2024 | 16,66 | 16,95 | +1,44% | 16,63 | 17,05 | 16,93 | 16,87 | 16,95 | 286 | 91.266.200 |
| 3/10/2024 | 17,15 | 16,71 | -2,68% | 16,71 | 17,16 | 16,95 | 16,71 | 16,82 | 218 | 82.385.400 |
| 2/10/2024 | 16,92 | 17,17 | +1,60% | 16,92 | 17,45 | 17,24 | 17,17 | 17,25 | 511 | 128.967.800 |
| 1/10/2024 | 16,80 | 16,90 | +0,18% | 16,80 | 17,05 | 16,94 | 16,85 | 16,97 | 329 | 90.464.500 |
| 30/9/2024 | 16,80 | 16,87 | -0,06% | 16,80 | 17,18 | 16,98 | 16,85 | 16,98 | 370 | 73.735.800 |
| 26/9/2024 | 16,76 | 16,88 | +3,56% | 16,41 | 17,02 | 16,89 | 16,88 | 17,00 | 343 | 501.987.400 |
| 25/9/2024 | 16,70 | 16,30 | -1,87% | 16,25 | 16,73 | 16,37 | 16,30 | 16,48 | 735 | 187.955.300 |
| 24/9/2024 | 15,98 | 16,61 | +4,33% | 15,98 | 16,75 | 16,58 | 16,59 | 16,69 | 355 | 129.720.600 |
| 23/9/2024 | 16,20 | 15,92 | -2,03% | 15,87 | 16,20 | 15,94 | 15,92 | 16,03 | 515 | 127.078.700 |
| 20/9/2024 | 16,47 | 16,25 | -1,04% | 16,09 | 16,47 | 16,26 | 16,18 | 16,25 | 270 | 68.153.300 |
| 19/9/2024 | 16,48 | 16,42 | 0,00% | 16,42 | 16,94 | 16,61 | 16,42 | 16,54 | 301 | 81.735.500 |
| 18/9/2024 | 16,41 | 16,42 | +0,43% | 16,40 | 16,60 | 16,45 | 16,42 | 16,45 | 1.179 | 392.753.000 |
| 17/9/2024 | 16,42 | 16,35 | -0,43% | 16,30 | 16,46 | 16,37 | 16,34 | 16,42 | 145 | 40.930.800 |
| 16/9/2024 | 16,68 | 16,42 | -1,56% | 16,42 | 16,85 | 16,54 | 16,41 | 16,55 | 181 | 39.218.100 |
| 13/9/2024 | 16,62 | 16,68 | +1,15% | 16,62 | 16,84 | 16,75 | 16,64 | 16,84 | 196 | 56.124.100 |
| 12/9/2024 | 16,46 | 16,49 | +0,73% | 16,46 | 16,65 | 16,54 | 16,49 | 16,55 | 154 | 38.721.600 |
| 11/9/2024 | 16,51 | 16,37 | -0,91% | 16,31 | 16,70 | 16,52 | 16,37 | 16,59 | 129 | 35.702.400 |
| 10/9/2024 | 16,65 | 16,52 | +0,18% | 16,29 | 16,65 | 16,44 | 16,46 | 16,53 | 122 | 32.068.300 |
| 9/9/2024 | 16,20 | 16,49 | +1,79% | 16,20 | 16,69 | 16,56 | 16,47 | 16,57 | 238 | 69.061.300 |
| 6/9/2024 | 16,40 | 16,20 | -1,22% | 16,17 | 16,52 | 16,33 | 16,15 | 16,20 | 213 | 61.577.900 |
| 5/9/2024 | 16,15 | 16,40 | +0,18% | 16,15 | 16,48 | 16,36 | 16,39 | 16,40 | 167 | 38.786.100 |
| 4/9/2024 | 15,91 | 16,37 | +2,89% | 15,91 | 16,39 | 16,27 | 16,23 | 16,37 | 250 | 85.911.900 |
| 3/9/2024 | 16,06 | 15,91 | -0,93% | 15,86 | 16,11 | 15,95 | 15,87 | 15,98 | 375 | 80.550.800 |
| 2/9/2024 | 16,21 | 16,06 | -0,93% | 16,01 | 16,25 | 16,16 | 16,06 | 16,25 | 206 | 45.898.100 |
| 30/8/2024 | 16,29 | 16,21 | -0,49% | 16,06 | 16,32 | 16,18 | 16,10 | 16,22 | 222 | 53.249.800 |
| 29/8/2024 | 16,10 | 16,29 | +1,62% | 16,09 | 16,31 | 16,24 | 16,22 | 16,30 | 316 | 115.157.600 |
| 28/8/2024 | 16,04 | 16,03 | -0,12% | 15,84 | 16,04 | 15,90 | 15,96 | 16,04 | 147 | 63.134.500 |
| 27/8/2024 | 16,11 | 16,05 | -0,37% | 16,05 | 16,24 | 16,13 | 16,03 | 16,05 | 157 | 34.376.000 |
| 26/8/2024 | 16,28 | 16,11 | -0,92% | 16,09 | 16,42 | 16,24 | 16,10 | 16,20 | 200 | 55.718.600 |
| 23/8/2024 | 15,93 | 16,26 | +1,37% | 15,93 | 16,28 | 16,16 | 16,15 | 16,26 | 171 | 41.208.600 |
| 22/8/2024 | 16,28 | 16,04 | -1,53% | 16,00 | 16,28 | 16,07 | 16,03 | 16,12 | 189 | 46.299.400 |
| 21/8/2024 | 15,89 | 16,29 | +3,10% | 15,87 | 16,34 | 16,15 | 16,24 | 16,29 | 441 | 177.579.000 |
| 20/8/2024 | 15,85 | 15,80 | +0,38% | 15,56 | 15,89 | 15,71 | 15,73 | 15,80 | 328 | 129.767.300 |
| 19/8/2024 | 15,52 | 15,74 | +1,48% | 15,52 | 15,80 | 15,67 | 15,65 | 15,74 | 426 | 175.716.900 |
| 16/8/2024 | 15,51 | 15,51 | 0,00% | 15,40 | 15,60 | 15,46 | 15,45 | 15,51 | 286 | 57.671.700 |
| 15/8/2024 | 15,60 | 15,51 | +0,19% | 15,48 | 15,64 | 15,55 | 15,51 | 15,57 | 196 | 59.118.600 |
| 14/8/2024 | 15,71 | 15,48 | -0,45% | 15,42 | 15,71 | 15,48 | 15,43 | 15,49 | 267 | 121.213.900 |
| 13/8/2024 | 15,53 | 15,55 | -0,45% | 15,53 | 15,84 | 15,64 | 15,55 | 15,68 | 149 | 45.067.700 |
| 12/8/2024 | 15,73 | 15,62 | -0,13% | 15,62 | 15,84 | 15,74 | 15,62 | 15,75 | 212 | 55.412.800 |
| 9/8/2024 | 15,60 | 15,64 | +0,32% | 15,60 | 15,80 | 15,70 | 15,62 | 15,65 | 255 | 67.058.100 |
| 8/8/2024 | 15,60 | 15,59 | +0,78% | 15,44 | 15,92 | 15,56 | 15,59 | 15,60 | 204 | 40.946.000 |
| 7/8/2024 | 15,34 | 15,47 | +0,85% | 15,34 | 15,62 | 15,41 | 15,47 | 15,50 | 179 | 46.096.100 |
| 6/8/2024 | 15,37 | 15,34 | -0,20% | 15,21 | 15,44 | 15,32 | 15,34 | 15,40 | 484 | 91.621.400 |
| 5/8/2024 | 15,40 | 15,37 | -1,41% | 15,03 | 15,49 | 15,32 | 15,36 | 15,49 | 390 | 98.212.800 |
| 2/8/2024 | 16,06 | 15,59 | -2,93% | 15,50 | 16,06 | 15,67 | 15,54 | 15,64 | 466 | 112.568.900 |
| 1/8/2024 | 15,90 | 16,06 | +1,01% | 15,89 | 16,43 | 16,18 | 15,90 | 16,06 | 301 | 97.131.300 |
| 31/7/2024 | 16,16 | 15,90 | -1,49% | 15,90 | 16,21 | 16,11 | 15,90 | 16,12 | 285 | 76.083.100 |
| 30/7/2024 | 16,12 | 16,14 | +0,88% | 15,83 | 16,14 | 15,99 | 16,03 | 16,18 | 150 | 38.378.000 |
| 29/7/2024 | 16,18 | 16,00 | -1,11% | 15,94 | 16,26 | 16,03 | 16,00 | 16,18 | 114 | 27.264.600 |
| 26/7/2024 | 16,25 | 16,18 | -0,55% | 15,90 | 16,25 | 16,03 | 16,10 | 16,18 | 180 | 41.685.300 |
| 25/7/2024 | 15,75 | 16,27 | +3,43% | 15,70 | 16,34 | 16,04 | 16,20 | 16,27 | 192 | 59.852.900 |
| 24/7/2024 | 16,04 | 15,73 | -1,87% | 15,65 | 16,04 | 15,80 | 15,73 | 15,83 | 307 | 66.681.500 |
| 23/7/2024 | 16,50 | 16,03 | -2,67% | 15,91 | 16,52 | 16,07 | 15,96 | 16,09 | 287 | 64.934.900 |
| 22/7/2024 | 16,43 | 16,47 | -0,60% | 16,41 | 16,70 | 16,56 | 16,47 | 16,68 | 135 | 30.310.700 |
| 19/7/2024 | 16,58 | 16,57 | +1,16% | 16,33 | 16,59 | 16,50 | 16,50 | 16,57 | 119 | 30.860.900 |
| 18/7/2024 | 16,61 | 16,38 | -3,02% | 16,38 | 16,80 | 16,60 | 16,37 | 16,53 | 173 | 55.622.300 |
| 17/7/2024 | 16,80 | 16,89 | +1,02% | 16,72 | 17,00 | 16,82 | 16,74 | 16,90 | 210 | 68.978.100 |
| 16/7/2024 | 16,35 | 16,72 | +2,26% | 16,28 | 16,72 | 16,47 | 16,69 | 16,72 | 248 | 70.034.600 |
| 15/7/2024 | 16,26 | 16,35 | +0,68% | 16,20 | 16,45 | 16,37 | 16,35 | 16,39 | 350 | 98.907.000 |
| 12/7/2024 | 16,28 | 16,24 | -0,06% | 16,11 | 16,30 | 16,25 | 16,23 | 16,30 | 233 | 63.218.500 |
| 11/7/2024 | 15,90 | 16,25 | +1,88% | 15,90 | 16,25 | 16,11 | 16,18 | 16,25 | 184 | 60.115.200 |
| 10/7/2024 | 16,10 | 15,95 | -0,93% | 15,92 | 16,19 | 16,00 | 15,95 | 15,99 | 212 | 64.642.700 |
| 9/7/2024 | 15,93 | 16,10 | +1,07% | 15,81 | 16,19 | 15,99 | 16,05 | 16,10 | 131 | 43.494.700 |
| 8/7/2024 | 16,15 | 15,93 | -1,42% | 15,91 | 16,25 | 16,01 | 15,91 | 15,96 | 258 | 63.410.700 |
| 5/7/2024 | 16,36 | 16,16 | -0,55% | 15,96 | 16,40 | 16,14 | 16,15 | 16,17 | 348 | 81.225.900 |
| 4/7/2024 | 16,30 | 16,25 | -0,25% | 16,25 | 16,47 | 16,35 | 16,24 | 16,35 | 119 | 33.698.300 |
| 3/7/2024 | 16,39 | 16,29 | -0,37% | 16,25 | 16,65 | 16,47 | 16,29 | 16,34 | 170 | 51.252.500 |
| 2/7/2024 | 16,02 | 16,35 | +0,68% | 16,02 | 16,47 | 16,35 | 16,35 | 16,40 | 245 | 81.771.700 |
| 1/7/2024 | 16,35 | 16,24 | -0,67% | 16,14 | 16,41 | 16,22 | 16,17 | 16,24 | 149 | 33.741.600 |
| 28/6/2024 | 16,15 | 16,35 | +1,30% | 16,15 | 16,38 | 16,28 | 16,25 | 16,35 | 183 | 42.662.000 |
| 27/6/2024 | 16,03 | 16,14 | +0,25% | 16,03 | 16,29 | 16,16 | 16,14 | 16,22 | 222 | 51.718.900 |
| 26/6/2024 | 16,05 | 16,10 | +1,07% | 15,94 | 16,25 | 16,16 | 16,10 | 16,24 | 190 | 50.422.200 |
| 25/6/2024 | 16,00 | 15,93 | -0,06% | 15,83 | 16,02 | 15,92 | 15,91 | 16,03 | 164 | 33.919.000 |
| 24/6/2024 | 15,98 | 15,94 | -0,50% | 15,85 | 16,12 | 16,00 | 15,93 | 16,00 | 273 | 65.783.700 |
| 21/6/2024 | 15,67 | 16,02 | +1,84% | 15,49 | 16,10 | 15,82 | 16,01 | 16,03 | 194 | 61.086.800 |
| 20/6/2024 | 15,47 | 15,73 | +1,88% | 15,47 | 15,87 | 15,69 | 15,56 | 15,73 | 134 | 34.519.000 |
| 19/6/2024 | 15,27 | 15,44 | +1,51% | 15,15 | 15,53 | 15,33 | 15,40 | 15,51 | 140 | 33.881.800 |
| 18/6/2024 | 15,10 | 15,21 | +0,73% | 15,10 | 15,40 | 15,24 | 15,11 | 15,21 | 137 | 38.880.900 |
| 17/6/2024 | 15,20 | 15,10 | -0,66% | 15,03 | 15,49 | 15,11 | 15,09 | 15,20 | 315 | 116.974.200 |
| 14/6/2024 | 15,65 | 15,20 | -1,94% | 15,20 | 15,67 | 15,30 | 15,20 | 15,31 | 496 | 123.016.500 |
| 13/6/2024 | 15,64 | 15,50 | -0,96% | 15,44 | 15,72 | 15,56 | 15,50 | 15,55 | 185 | 58.828.400 |
| 12/6/2024 | 15,61 | 15,65 | +1,03% | 15,40 | 15,68 | 15,56 | 15,50 | 15,65 | 205 | 56.802.900 |
| 11/6/2024 | 15,20 | 15,49 | +1,97% | 15,12 | 15,60 | 15,37 | 15,49 | 15,60 | 428 | 97.661.600 |
| 10/6/2024 | 15,32 | 15,19 | -0,52% | 15,19 | 15,33 | 15,23 | 15,19 | 15,28 | 233 | 52.870.300 |
| 7/6/2024 | 15,37 | 15,27 | -0,65% | 15,19 | 15,61 | 15,24 | 15,21 | 15,28 | 313 | 72.112.200 |
| 6/6/2024 | 15,45 | 15,37 | -0,07% | 15,09 | 15,63 | 15,45 | 15,37 | 15,59 | 635 | 158.270.800 |
| 5/6/2024 | 15,63 | 15,38 | -1,98% | 15,38 | 15,82 | 15,48 | 15,38 | 15,45 | 442 | 111.058.900 |
| 4/6/2024 | 15,70 | 15,69 | -0,32% | 15,47 | 15,77 | 15,57 | 15,67 | 15,69 | 316 | 78.361.800 |
| 3/6/2024 | 16,13 | 15,74 | -2,36% | 15,74 | 16,13 | 15,87 | 15,74 | 15,76 | 468 | 152.262.500 |
| 31/5/2024 | 16,35 | 16,12 | -1,83% | 16,11 | 16,35 | 16,20 | 16,12 | 16,13 | 504 | 130.632.600 |
| 29/5/2024 | 16,45 | 16,42 | -0,12% | 16,17 | 16,49 | 16,28 | 16,31 | 16,43 | 397 | 134.322.100 |
| 28/5/2024 | 16,28 | 16,44 | +0,67% | 16,23 | 16,60 | 16,45 | 16,30 | 16,44 | 267 | 91.660.300 |
| 27/5/2024 | 16,41 | 16,33 | -0,43% | 16,20 | 16,45 | 16,29 | 16,30 | 16,37 | 265 | 93.711.900 |
| 24/5/2024 | 16,50 | 16,40 | -0,36% | 16,40 | 16,80 | 16,57 | 16,40 | 16,44 | 300 | 86.871.800 |
| 23/5/2024 | 16,54 | 16,46 | +0,55% | 16,25 | 16,54 | 16,32 | 16,45 | 16,48 | 176 | 39.676.300 |
| 22/5/2024 | 16,87 | 16,37 | -1,98% | 16,37 | 16,87 | 16,54 | 16,37 | 16,44 | 371 | 108.679.500 |
| 21/5/2024 | 17,10 | 16,70 | -1,88% | 16,70 | 17,16 | 16,84 | 16,70 | 16,81 | 383 | 141.867.600 |
| 20/5/2024 | 17,18 | 17,02 | -1,28% | 16,90 | 17,27 | 17,02 | 16,95 | 17,03 | 444 | 357.986.600 |
| 17/5/2024 | 17,52 | 17,24 | -2,27% | 17,24 | 17,70 | 17,40 | 17,24 | 17,29 | 212 | 89.799.700 |
| 16/5/2024 | 17,22 | 17,64 | +0,80% | 17,21 | 17,79 | 17,53 | 17,64 | 17,70 | 862 | 328.617.200 |
| 15/5/2024 | 17,31 | 17,50 | +1,04% | 17,17 | 17,50 | 17,38 | 17,39 | 17,50 | 533 | 243.379.500 |
| 14/5/2024 | 17,42 | 17,32 | -0,46% | 17,24 | 17,54 | 17,34 | 17,32 | 17,36 | 278 | 92.982.000 |
| 13/5/2024 | 17,21 | 17,40 | +2,05% | 17,18 | 17,40 | 17,34 | 17,40 | 17,41 | 282 | 120.731.900 |
| 10/5/2024 | 17,40 | 17,05 | -1,73% | 17,04 | 17,46 | 17,14 | 17,04 | 17,05 | 331 | 124.484.400 |
| 9/5/2024 | 17,34 | 17,35 | +0,06% | 17,25 | 17,53 | 17,37 | 17,34 | 17,35 | 461 | 162.238.000 |
| 8/5/2024 | 17,41 | 17,34 | -0,40% | 17,08 | 17,41 | 17,34 | 17,34 | 17,42 | 338 | 105.086.700 |
| 7/5/2024 | 17,45 | 17,41 | -0,23% | 17,23 | 17,56 | 17,35 | 17,38 | 17,41 | 607 | 219.369.500 |
| 6/5/2024 | 17,20 | 17,45 | +1,81% | 17,20 | 17,70 | 17,53 | 17,45 | 17,48 | 617 | 190.387.000 |
| 3/5/2024 | 16,93 | 17,14 | +3,82% | 16,83 | 17,37 | 17,19 | 17,13 | 17,28 | 590 | 245.686.500 |
| 2/5/2024 | 16,23 | 16,51 | +1,79% | 16,18 | 16,80 | 16,55 | 16,51 | 16,69 | 652 | 202.282.800 |
| 30/4/2024 | 16,55 | 16,22 | -1,28% | 16,15 | 16,55 | 16,24 | 16,17 | 16,25 | 249 | 68.541.400 |
| 29/4/2024 | 16,32 | 16,43 | +0,80% | 16,24 | 16,56 | 16,44 | 16,42 | 16,56 | 316 | 101.946.900 |
| 26/4/2024 | 16,06 | 16,30 | +2,00% | 16,03 | 16,36 | 16,19 | 16,30 | 16,37 | 286 | 129.054.800 |
| 25/4/2024 | 16,11 | 15,98 | -0,81% | 15,97 | 16,19 | 16,05 | 15,98 | 16,05 | 346 | 180.474.200 |
| 24/4/2024 | 16,53 | 16,11 | -1,29% | 16,07 | 16,69 | 16,32 | 16,11 | 16,25 | 474 | 133.662.000 |
| 23/4/2024 | 17,25 | 16,32 | -5,12% | 16,31 | 17,25 | 16,60 | 16,32 | 16,40 | 847 | 341.635.000 |
| 22/4/2024 | 16,97 | 17,20 | +1,47% | 16,73 | 17,38 | 17,04 | 17,11 | 17,22 | 407 | 178.842.000 |
| 19/4/2024 | 16,95 | 16,95 | +0,77% | 16,76 | 17,13 | 16,89 | 16,95 | 17,03 | 362 | 122.968.500 |
| 18/4/2024 | 17,31 | 16,82 | -18,27% | 16,79 | 17,44 | 17,01 | 16,81 | 16,82 | 655 | 238.398.500 |
| 17/4/2024 | 20,79 | 20,58 | +1,93% | 20,21 | 20,95 | 20,57 | 20,56 | 20,61 | 1.175 | 641.372.200 |
| 16/4/2024 | 20,58 | 20,19 | -1,99% | 20,10 | 20,58 | 20,25 | 20,15 | 20,33 | 271 | 145.453.400 |
| 15/4/2024 | 19,98 | 20,60 | +3,47% | 19,98 | 20,95 | 20,66 | 20,57 | 20,65 | 562 | 264.485.600 |
| 12/4/2024 | 20,53 | 19,91 | -2,45% | 19,87 | 20,65 | 20,21 | 19,91 | 20,03 | 319 | 127.755.000 |
| 11/4/2024 | 20,57 | 20,41 | -0,54% | 20,24 | 20,57 | 20,43 | 20,41 | 20,57 | 111 | 50.065.700 |
| 10/4/2024 | 20,55 | 20,52 | -0,19% | 20,43 | 20,68 | 20,55 | 20,52 | 20,63 | 158 | 86.530.500 |
| 9/4/2024 | 20,68 | 20,56 | -0,53% | 20,43 | 20,86 | 20,61 | 20,56 | 20,70 | 197 | 101.857.700 |
| 8/4/2024 | 20,30 | 20,67 | +1,62% | 20,30 | 20,80 | 20,66 | 20,63 | 20,78 | 208 | 73.766.400 |
| 5/4/2024 | 20,59 | 20,34 | +0,15% | 20,05 | 20,59 | 20,29 | 20,25 | 20,35 | 210 | 84.005.900 |
| 4/4/2024 | 20,27 | 20,31 | +0,10% | 20,24 | 20,76 | 20,60 | 20,31 | 20,55 | 364 | 199.230.100 |
| 3/4/2024 | 20,16 | 20,29 | +0,59% | 19,99 | 20,40 | 20,18 | 20,26 | 20,29 | 253 | 100.913.400 |
| 2/4/2024 | 20,11 | 20,17 | +0,15% | 19,92 | 20,27 | 20,11 | 20,16 | 20,24 | 310 | 119.309.400 |
| 1/4/2024 | 20,00 | 20,14 | +0,60% | 19,99 | 20,22 | 20,08 | 20,04 | 20,14 | 461 | 148.627.300 |
| 28/3/2024 | 19,85 | 20,02 | +1,21% | 19,68 | 20,05 | 19,88 | 19,96 | 20,03 | 230 | 109.165.700 |
| 27/3/2024 | 19,33 | 19,78 | +2,33% | 19,31 | 19,89 | 19,65 | 19,78 | 19,85 | 233 | 85.679.100 |
| 26/3/2024 | 19,52 | 19,33 | -0,77% | 19,20 | 19,52 | 19,31 | 19,32 | 19,41 | 192 | 71.075.000 |
| 25/3/2024 | 19,65 | 19,48 | -0,46% | 19,38 | 19,73 | 19,48 | 19,40 | 19,48 | 363 | 174.236.000 |
| 22/3/2024 | 19,90 | 19,57 | -1,31% | 19,40 | 19,90 | 19,56 | 19,46 | 19,57 | 269 | 151.209.500 |
| 21/3/2024 | 19,56 | 19,83 | +1,28% | 19,54 | 19,90 | 19,74 | 19,80 | 19,85 | 241 | 108.822.100 |
| 20/3/2024 | 19,69 | 19,58 | +0,15% | 19,35 | 19,69 | 19,53 | 19,57 | 19,65 | 276 | 132.443.700 |
| 19/3/2024 | 19,55 | 19,55 | +0,77% | 19,53 | 19,70 | 19,62 | 19,54 | 19,55 | 205 | 103.201.600 |
| 18/3/2024 | 19,25 | 19,40 | +2,65% | 19,00 | 19,51 | 19,21 | 19,29 | 19,40 | 278 | 98.596.200 |
| 15/3/2024 | 19,36 | 18,90 | -2,22% | 18,70 | 19,36 | 18,95 | 18,90 | 18,96 | 407 | 194.457.900 |
| 14/3/2024 | 19,80 | 19,33 | -1,88% | 19,29 | 20,06 | 19,49 | 19,33 | 19,36 | 308 | 160.469.000 |
| 13/3/2024 | 19,70 | 19,70 | +0,36% | 19,60 | 19,98 | 19,80 | 19,70 | 19,82 | 195 | 87.333.000 |
| 12/3/2024 | 19,59 | 19,63 | +0,26% | 19,56 | 19,75 | 19,63 | 19,63 | 19,66 | 164 | 48.703.900 |
| 11/3/2024 | 19,47 | 19,58 | 0,00% | 19,40 | 19,71 | 19,62 | 19,52 | 19,68 | 337 | 133.069.200 |
| 8/3/2024 | 19,53 | 19,58 | +0,26% | 19,49 | 19,65 | 19,54 | 0,00 | 0,00 | 201 | 57.076.700 |
| 7/3/2024 | 19,74 | 19,53 | -1,06% | 19,50 | 19,74 | 19,56 | 19,50 | 19,56 | 295 | 91.946.100 |
| 6/3/2024 | 20,02 | 19,74 | -1,15% | 19,67 | 20,03 | 19,78 | 19,70 | 19,74 | 172 | 73.202.500 |
| 5/3/2024 | 19,75 | 19,97 | +1,42% | 19,53 | 20,03 | 19,80 | 19,82 | 19,97 | 412 | 118.651.800 |
| 4/3/2024 | 20,50 | 19,69 | -3,24% | 19,52 | 20,60 | 19,91 | 19,63 | 19,69 | 367 | 156.751.300 |
| 1/3/2024 | 20,21 | 20,35 | +0,69% | 19,96 | 20,55 | 20,39 | 20,35 | 20,49 | 634 | 223.745.000 |
| 29/2/2024 | 20,23 | 20,21 | +0,05% | 20,02 | 20,24 | 20,16 | 20,17 | 20,21 | 323 | 101.011.700 |
| 28/2/2024 | 20,11 | 20,20 | +0,45% | 19,85 | 20,24 | 20,03 | 20,19 | 20,20 | 160 | 56.107.800 |
| 27/2/2024 | 19,85 | 20,11 | +1,31% | 19,85 | 20,17 | 20,04 | 20,04 | 20,16 | 182 | 61.527.100 |
| 26/2/2024 | 20,00 | 19,85 | -0,75% | 19,70 | 20,00 | 19,76 | 19,75 | 19,87 | 152 | 84.788.300 |
| 23/2/2024 | 20,04 | 20,00 | -0,25% | 19,70 | 20,11 | 19,87 | 0,00 | 0,00 | 202 | 77.330.800 |
| 22/2/2024 | 20,19 | 20,05 | -0,25% | 19,94 | 20,21 | 20,08 | 20,03 | 20,06 | 124 | 37.955.500 |
| 21/2/2024 | 19,90 | 20,10 | +0,35% | 19,65 | 20,42 | 20,08 | 20,09 | 20,10 | 362 | 136.981.500 |
| 20/2/2024 | 20,00 | 20,03 | +0,15% | 19,79 | 20,10 | 19,98 | 20,02 | 20,06 | 192 | 73.344.200 |
| 19/2/2024 | 19,99 | 20,00 | +0,10% | 19,75 | 20,09 | 19,94 | 19,94 | 20,00 | 187 | 82.592.500 |
| 16/2/2024 | 19,47 | 19,98 | +2,88% | 19,47 | 20,04 | 19,87 | 19,88 | 19,98 | 192 | 81.083.100 |
| 15/2/2024 | 19,40 | 19,42 | +0,10% | 19,40 | 19,74 | 19,55 | 19,41 | 19,50 | 200 | 61.403.100 |
| 14/2/2024 | 19,74 | 19,40 | -1,67% | 19,40 | 19,74 | 19,48 | 19,40 | 19,50 | 324 | 107.155.800 |
| 9/2/2024 | 20,10 | 19,73 | -1,65% | 19,66 | 20,30 | 19,90 | 0,00 | 0,00 | 317 | 123.630.000 |
| 8/2/2024 | 20,30 | 20,06 | -1,23% | 20,05 | 20,34 | 20,14 | 20,05 | 20,13 | 268 | 98.286.200 |
| 7/2/2024 | 20,16 | 20,31 | +0,79% | 20,12 | 20,34 | 20,24 | 20,28 | 20,32 | 197 | 79.172.400 |
| 6/2/2024 | 20,05 | 20,15 | +0,55% | 20,01 | 20,39 | 20,20 | 20,15 | 20,26 | 284 | 102.241.100 |
| 5/2/2024 | 20,17 | 20,04 | +0,15% | 19,73 | 20,17 | 19,92 | 19,89 | 20,04 | 190 | 55.385.300 |
| 2/2/2024 | 19,60 | 20,01 | +2,09% | 19,60 | 20,18 | 20,00 | 19,91 | 20,06 | 372 | 114.435.200 |
| 1/2/2024 | 19,80 | 19,60 | -1,01% | 19,60 | 19,91 | 19,72 | 19,60 | 19,71 | 524 | 188.525.400 |
| 31/1/2024 | 19,90 | 19,80 | -0,50% | 19,75 | 20,00 | 19,85 | 19,78 | 19,80 | 421 | 150.886.700 |
| 30/1/2024 | 19,97 | 19,90 | -0,20% | 19,71 | 20,00 | 19,87 | 19,88 | 19,90 | 153 | 45.509.000 |
| 29/1/2024 | 20,42 | 19,94 | -1,04% | 19,94 | 20,42 | 20,07 | 19,93 | 20,09 | 255 | 97.581.100 |
| 26/1/2024 | 20,32 | 20,15 | -0,84% | 20,08 | 20,45 | 20,24 | 20,15 | 20,23 | 310 | 107.701.100 |
| 25/1/2024 | 20,48 | 20,32 | -0,49% | 20,13 | 20,48 | 20,25 | 20,27 | 20,38 | 221 | 65.843.700 |
| 24/1/2024 | 20,00 | 20,42 | +2,25% | 20,00 | 20,42 | 20,27 | 20,35 | 20,42 | 230 | 91.647.300 |
| 23/1/2024 | 19,69 | 19,97 | +2,20% | 19,65 | 19,98 | 19,84 | 19,92 | 19,98 | 172 | 50.214.800 |
| 22/1/2024 | 19,75 | 19,54 | -0,76% | 19,48 | 19,75 | 19,57 | 19,51 | 19,54 | 222 | 117.478.300 |
| 19/1/2024 | 19,44 | 19,69 | +1,23% | 19,32 | 19,69 | 19,53 | 19,60 | 19,69 | 263 | 87.904.400 |
| 18/1/2024 | 19,37 | 19,45 | +0,52% | 19,30 | 19,60 | 19,44 | 19,39 | 19,45 | 317 | 120.145.200 |
| 17/1/2024 | 19,39 | 19,35 | +0,05% | 19,26 | 19,46 | 19,36 | 19,35 | 19,43 | 365 | 131.088.900 |
| 16/1/2024 | 20,12 | 19,34 | -3,25% | 19,34 | 20,12 | 19,58 | 19,34 | 19,39 | 851 | 309.659.100 |
| 15/1/2024 | 20,05 | 19,99 | +0,05% | 19,79 | 20,05 | 19,89 | 19,98 | 20,00 | 315 | 86.545.200 |
| 12/1/2024 | 20,23 | 19,98 | -0,79% | 19,89 | 20,30 | 20,04 | 19,98 | 20,12 | 440 | 164.330.300 |
| 11/1/2024 | 20,16 | 20,14 | -0,10% | 19,97 | 20,30 | 20,09 | 19,98 | 20,14 | 556 | 220.448.400 |
| 10/1/2024 | 20,76 | 20,16 | -2,70% | 19,90 | 20,76 | 20,16 | 20,07 | 20,16 | 802 | 302.646.100 |
| 9/1/2024 | 21,17 | 20,72 | -2,13% | 20,68 | 21,17 | 20,89 | 20,70 | 20,72 | 416 | 256.402.400 |
| 8/1/2024 | 21,05 | 21,17 | +0,95% | 20,85 | 21,30 | 21,14 | 21,17 | 21,28 | 217 | 84.378.800 |
| 5/1/2024 | 20,91 | 20,97 | +0,29% | 20,77 | 21,10 | 20,94 | 20,95 | 21,03 | 190 | 58.222.400 |
| 4/1/2024 | 20,90 | 20,91 | +0,05% | 20,90 | 21,16 | 20,98 | 20,91 | 21,00 | 210 | 64.839.100 |
| 3/1/2024 | 21,05 | 20,90 | -0,95% | 20,90 | 21,24 | 21,03 | 20,90 | 21,02 | 306 | 99.263.400 |
| 2/1/2024 | 21,34 | 21,10 | -1,22% | 21,07 | 21,34 | 21,20 | 21,10 | 21,20 | 300 | 108.142.300 |
| 28/12/2023 | 21,21 | 21,36 | +0,75% | 21,15 | 21,36 | 21,24 | 21,26 | 21,36 | 188 | 57.361.000 |
| 27/12/2023 | 21,12 | 21,20 | +0,38% | 21,06 | 21,30 | 21,19 | 21,17 | 21,20 | 259 | 107.235.900 |
| 26/12/2023 | 21,15 | 21,12 | -0,14% | 21,03 | 21,27 | 21,15 | 21,12 | 21,15 | 215 | 105.539.200 |
| 22/12/2023 | 21,10 | 21,15 | +0,24% | 21,10 | 21,30 | 21,15 | 21,15 | 21,29 | 177 | 133.903.200 |
| 21/12/2023 | 20,80 | 21,10 | +1,44% | 20,76 | 21,20 | 21,02 | 21,10 | 21,19 | 229 | 116.084.800 |
| 20/12/2023 | 20,75 | 20,80 | +0,19% | 20,63 | 20,91 | 20,74 | 20,80 | 20,86 | 351 | 158.492.200 |
| 19/12/2023 | 21,14 | 20,76 | -1,84% | 20,58 | 21,26 | 20,79 | 20,64 | 20,76 | 602 | 314.181.000 |
| 18/12/2023 | 21,39 | 21,15 | -1,17% | 21,10 | 21,82 | 21,42 | 21,12 | 21,15 | 617 | 303.438.300 |
| 15/12/2023 | 21,30 | 21,40 | +0,42% | 21,12 | 21,41 | 21,28 | 21,37 | 21,40 | 222 | 92.810.200 |
| 14/12/2023 | 21,16 | 21,31 | +0,71% | 21,06 | 21,45 | 21,23 | 21,31 | 21,47 | 363 | 165.450.900 |
| 13/12/2023 | 20,98 | 21,16 | +0,86% | 20,68 | 21,16 | 20,86 | 21,03 | 21,16 | 396 | 192.193.100 |
| 12/12/2023 | 21,17 | 20,98 | -0,94% | 20,78 | 21,17 | 20,91 | 20,89 | 21,00 | 335 | 139.910.400 |
| 11/12/2023 | 20,84 | 21,18 | +1,63% | 20,75 | 21,18 | 20,91 | 20,90 | 21,18 | 225 | 92.666.400 |
| 8/12/2023 | 20,89 | 20,84 | -0,24% | 20,76 | 21,06 | 20,87 | 20,80 | 20,84 | 300 | 113.789.400 |
| 7/12/2023 | 20,71 | 20,89 | +0,82% | 20,71 | 20,91 | 20,83 | 20,83 | 20,89 | 154 | 48.750.500 |
| 6/12/2023 | 20,79 | 20,72 | -0,38% | 20,64 | 21,07 | 20,83 | 20,71 | 20,86 | 441 | 173.933.800 |
| 5/12/2023 | 20,70 | 20,80 | +0,48% | 20,59 | 20,80 | 20,71 | 20,73 | 20,80 | 233 | 87.023.900 |
| 4/12/2023 | 20,90 | 20,70 | -0,96% | 20,66 | 20,91 | 20,78 | 20,70 | 20,85 | 250 | 73.150.100 |
| 1/12/2023 | 20,50 | 20,90 | +2,00% | 20,50 | 20,98 | 20,66 | 20,88 | 20,90 | 275 | 114.879.900 |
| 30/11/2023 | 20,86 | 20,49 | -1,82% | 20,47 | 20,95 | 20,64 | 20,48 | 20,63 | 307 | 90.222.400 |
| 29/11/2023 | 20,88 | 20,87 | -0,10% | 20,75 | 21,08 | 20,83 | 20,76 | 20,87 | 173 | 68.769.400 |
| 28/11/2023 | 20,81 | 20,89 | +0,29% | 20,80 | 21,03 | 20,93 | 20,89 | 21,00 | 279 | 117.863.200 |
| 27/11/2023 | 20,81 | 20,83 | +0,10% | 20,71 | 20,96 | 20,83 | 20,83 | 20,93 | 226 | 72.099.600 |
| 24/11/2023 | 21,39 | 20,81 | -2,71% | 20,81 | 21,39 | 20,99 | 20,81 | 20,94 | 338 | 136.656.800 |
| 23/11/2023 | 21,20 | 21,39 | +0,14% | 21,19 | 21,43 | 21,27 | 21,28 | 21,40 | 142 | 49.365.500 |
| 22/11/2023 | 21,40 | 21,36 | 0,00% | 21,19 | 21,56 | 21,34 | 21,30 | 21,37 | 215 | 121.687.900 |
| 21/11/2023 | 21,40 | 21,36 | +0,28% | 21,14 | 21,57 | 21,42 | 21,36 | 21,44 | 279 | 97.075.500 |
| 20/11/2023 | 21,73 | 21,30 | -4,05% | 21,05 | 21,75 | 21,25 | 21,22 | 21,30 | 562 | 207.278.000 |
| 17/11/2023 | 21,84 | 22,20 | +1,69% | 21,68 | 22,20 | 21,99 | 22,16 | 22,20 | 254 | 103.830.000 |
| 16/11/2023 | 21,35 | 21,83 | +2,25% | 21,21 | 21,88 | 21,62 | 21,83 | 21,84 | 293 | 111.602.900 |
| 14/11/2023 | 21,18 | 21,35 | +0,80% | 21,18 | 21,61 | 21,41 | 21,35 | 21,50 | 413 | 156.537.100 |
| 13/11/2023 | 21,30 | 21,18 | -0,47% | 21,18 | 21,45 | 21,26 | 21,17 | 21,30 | 374 | 186.053.500 |
| 10/11/2023 | 20,64 | 21,28 | +3,05% | 20,64 | 21,34 | 21,09 | 21,20 | 21,28 | 335 | 149.357.100 |
| 9/11/2023 | 20,97 | 20,65 | -0,43% | 20,65 | 20,97 | 20,76 | 20,65 | 20,72 | 217 | 75.775.600 |
| 8/11/2023 | 20,74 | 20,74 | 0,00% | 20,64 | 20,95 | 20,78 | 20,74 | 20,79 | 368 | 144.630.200 |
| 7/11/2023 | 21,35 | 20,74 | -1,57% | 20,70 | 21,40 | 20,97 | 20,74 | 20,90 | 1.047 | 384.686.100 |
| 6/11/2023 | 20,95 | 21,07 | +0,57% | 20,95 | 21,29 | 21,09 | 21,07 | 21,15 | 313 | 169.168.600 |
| 3/11/2023 | 20,41 | 20,95 | +3,46% | 20,37 | 20,95 | 20,76 | 20,87 | 20,95 | 340 | 108.821.400 |
| 1/11/2023 | 20,09 | 20,25 | +0,95% | 20,09 | 20,45 | 20,23 | 20,25 | 20,39 | 299 | 95.936.600 |
| 31/10/2023 | 20,20 | 20,06 | -0,94% | 20,06 | 20,48 | 20,24 | 20,06 | 20,24 | 273 | 97.984.600 |
| 30/10/2023 | 20,34 | 20,25 | +0,35% | 20,07 | 20,44 | 20,24 | 20,13 | 20,25 | 194 | 63.554.000 |
| 27/10/2023 | 20,29 | 20,18 | -0,54% | 20,18 | 20,45 | 20,29 | 20,18 | 20,32 | 232 | 119.322.400 |
| 26/10/2023 | 19,96 | 20,29 | +1,70% | 19,95 | 20,34 | 20,19 | 20,23 | 20,37 | 210 | 115.941.900 |
| 25/10/2023 | 20,06 | 19,95 | -0,94% | 19,87 | 20,20 | 19,96 | 19,95 | 19,97 | 231 | 119.596.500 |
| 24/10/2023 | 20,35 | 20,14 | -0,64% | 20,07 | 20,55 | 20,24 | 20,08 | 20,14 | 209 | 120.081.600 |
| 23/10/2023 | 20,02 | 20,27 | +1,05% | 19,72 | 20,35 | 20,12 | 20,21 | 20,29 | 184 | 89.548.900 |
| 20/10/2023 | 20,10 | 20,06 | -0,30% | 19,72 | 20,11 | 19,91 | 19,95 | 20,06 | 280 | 113.900.900 |
| 19/10/2023 | 20,30 | 20,12 | 0,00% | 20,00 | 20,30 | 20,11 | 20,04 | 20,12 | 229 | 149.032.100 |
| 18/10/2023 | 20,73 | 20,12 | -2,99% | 20,05 | 20,73 | 20,26 | 20,08 | 20,18 | 400 | 201.651.400 |
| 17/10/2023 | 21,00 | 20,74 | -1,24% | 20,73 | 21,04 | 20,85 | 20,73 | 20,84 | 259 | 87.808.200 |
| 16/10/2023 | 21,00 | 21,00 | +0,05% | 20,83 | 21,19 | 21,00 | 20,99 | 21,10 | 220 | 94.937.400 |
| 13/10/2023 | 20,99 | 20,99 | +0,57% | 20,60 | 20,99 | 20,85 | 20,87 | 20,99 | 185 | 61.316.000 |
| 11/10/2023 | 21,15 | 20,87 | -0,29% | 20,81 | 21,15 | 20,93 | 20,86 | 20,90 | 270 | 121.451.300 |
| 10/10/2023 | 21,00 | 20,93 | -0,05% | 20,88 | 21,11 | 20,97 | 20,93 | 20,97 | 193 | 84.102.700 |
| 9/10/2023 | 21,03 | 20,94 | -0,43% | 20,60 | 21,03 | 20,77 | 20,89 | 20,94 | 257 | 93.063.600 |
| 6/10/2023 | 21,11 | 21,03 | +0,29% | 20,80 | 21,11 | 20,91 | 21,01 | 21,03 | 265 | 98.318.300 |
| 5/10/2023 | 21,26 | 20,97 | -1,36% | 20,82 | 21,27 | 20,99 | 20,95 | 21,00 | 724 | 212.058.100 |
| 4/10/2023 | 21,56 | 21,26 | -1,35% | 21,14 | 21,73 | 21,32 | 21,25 | 21,26 | 209 | 96.836.600 |
| 3/10/2023 | 22,00 | 21,55 | -1,78% | 21,29 | 22,00 | 21,62 | 21,54 | 21,62 | 333 | 122.825.700 |
| 2/10/2023 | 22,20 | 21,94 | -1,26% | 21,94 | 22,37 | 22,05 | 21,93 | 21,94 | 294 | 138.281.300 |
| 29/9/2023 | 22,80 | 22,22 | -1,33% | 22,20 | 22,80 | 22,32 | 22,22 | 22,25 | 206 | 109.846.200 |
| 28/9/2023 | 22,37 | 22,52 | +0,63% | 22,20 | 22,65 | 22,50 | 22,51 | 22,66 | 126 | 72.020.100 |
| 27/9/2023 | 22,78 | 22,38 | -0,62% | 22,32 | 22,89 | 22,60 | 22,38 | 22,50 | 270 | 80.707.400 |
| 26/9/2023 | 22,75 | 22,52 | -1,40% | 22,47 | 22,88 | 22,65 | 22,48 | 22,52 | 209 | 97.860.700 |
| 25/9/2023 | 22,44 | 22,84 | +1,96% | 22,35 | 22,84 | 22,66 | 22,68 | 22,86 | 138 | 74.577.100 |
| 22/9/2023 | 22,82 | 22,40 | -1,41% | 22,40 | 23,06 | 22,63 | 22,40 | 22,46 | 246 | 121.576.500 |
| 21/9/2023 | 23,11 | 22,72 | -2,03% | 22,60 | 23,11 | 22,77 | 22,67 | 22,73 | 317 | 120.493.700 |
| 20/9/2023 | 22,80 | 23,19 | +1,76% | 22,79 | 23,50 | 23,18 | 23,07 | 23,19 | 226 | 113.598.500 |
| 19/9/2023 | 23,25 | 22,79 | -1,94% | 22,71 | 23,32 | 22,94 | 22,79 | 22,85 | 441 | 187.948.900 |
| 18/9/2023 | 23,87 | 23,24 | -2,35% | 23,24 | 24,02 | 23,49 | 23,24 | 23,37 | 251 | 111.108.000 |
| 15/9/2023 | 24,04 | 23,80 | -0,92% | 23,80 | 24,16 | 23,90 | 23,80 | 23,93 | 158 | 97.525.600 |
| 14/9/2023 | 23,87 | 24,02 | +1,61% | 23,70 | 24,04 | 23,93 | 23,92 | 24,03 | 109 | 54.568.400 |
| 13/9/2023 | 23,92 | 23,64 | -0,34% | 23,60 | 23,99 | 23,78 | 23,60 | 23,70 | 186 | 97.507.000 |
| 12/9/2023 | 23,80 | 23,72 | -0,38% | 23,70 | 23,90 | 23,81 | 23,72 | 23,88 | 143 | 59.061.100 |
| 11/9/2023 | 23,70 | 23,81 | +0,80% | 23,53 | 23,87 | 23,70 | 23,81 | 23,90 | 233 | 145.339.900 |
| 8/9/2023 | 23,47 | 23,62 | +0,72% | 23,22 | 23,64 | 23,52 | 23,50 | 23,62 | 241 | 123.978.600 |
| 6/9/2023 | 24,17 | 23,45 | -1,80% | 23,45 | 24,17 | 23,72 | 23,45 | 23,69 | 223 | 95.364.800 |
| 5/9/2023 | 24,50 | 23,88 | -1,61% | 23,84 | 24,67 | 23,99 | 23,87 | 24,03 | 252 | 111.096.100 |
| 4/9/2023 | 24,33 | 24,27 | -0,21% | 24,26 | 24,57 | 24,37 | 24,27 | 24,33 | 212 | 110.924.200 |
| 1/9/2023 | 24,20 | 24,32 | +1,16% | 24,10 | 24,48 | 24,25 | 24,32 | 24,35 | 200 | 81.260.600 |
| 31/8/2023 | 24,05 | 24,04 | -0,66% | 24,02 | 24,41 | 24,10 | 24,01 | 24,11 | 188 | 137.862.900 |
| 30/8/2023 | 24,00 | 24,20 | +0,96% | 24,00 | 24,31 | 24,18 | 24,20 | 24,21 | 200 | 82.486.800 |
| 29/8/2023 | 23,61 | 23,97 | +1,57% | 23,61 | 23,98 | 23,86 | 23,96 | 23,97 | 176 | 90.679.400 |
| 28/8/2023 | 23,39 | 23,60 | +1,46% | 23,16 | 23,60 | 23,47 | 23,53 | 23,60 | 159 | 115.959.900 |
| 25/8/2023 | 23,16 | 23,26 | +0,43% | 22,91 | 23,26 | 23,09 | 23,06 | 23,26 | 167 | 72.758.900 |
| 24/8/2023 | 23,49 | 23,16 | -1,82% | 23,07 | 23,56 | 23,18 | 23,10 | 23,16 | 148 | 68.623.300 |
| 23/8/2023 | 23,50 | 23,59 | -0,08% | 23,41 | 23,64 | 23,54 | 23,46 | 23,59 | 118 | 58.148.200 |
| 22/8/2023 | 23,17 | 23,61 | +2,25% | 22,97 | 23,63 | 23,43 | 23,48 | 23,62 | 103 | 38.894.900 |
| 21/8/2023 | 23,40 | 23,09 | -2,78% | 22,92 | 23,41 | 23,08 | 23,05 | 23,09 | 213 | 154.217.800 |
| 18/8/2023 | 23,83 | 23,75 | -0,34% | 23,69 | 23,89 | 23,79 | 23,75 | 23,81 | 292 | 158.450.000 |
| 17/8/2023 | 24,00 | 23,83 | -0,21% | 23,76 | 24,17 | 23,93 | 23,78 | 23,83 | 232 | 119.673.100 |
| 16/8/2023 | 24,03 | 23,88 | -0,33% | 23,83 | 24,37 | 23,98 | 23,80 | 23,88 | 222 | 115.825.700 |
| 15/8/2023 | 24,14 | 23,96 | +0,46% | 23,83 | 24,14 | 23,99 | 23,86 | 23,96 | 224 | 147.554.800 |
| 14/8/2023 | 23,60 | 23,85 | +1,10% | 23,51 | 23,93 | 23,69 | 23,65 | 23,85 | 164 | 88.852.600 |
| 11/8/2023 | 24,10 | 23,59 | -1,83% | 23,52 | 24,10 | 23,76 | 23,59 | 23,70 | 334 | 201.257.400 |
| 10/8/2023 | 23,98 | 24,03 | +2,04% | 23,58 | 24,29 | 23,77 | 23,85 | 24,03 | 381 | 275.507.900 |
| 9/8/2023 | 24,75 | 23,55 | -4,85% | 23,48 | 24,97 | 23,82 | 23,55 | 23,65 | 746 | 377.076.600 |
| 8/8/2023 | 25,27 | 24,75 | -2,60% | 24,59 | 25,27 | 24,81 | 24,69 | 24,76 | 293 | 138.947.200 |
| 7/8/2023 | 25,86 | 25,41 | -1,82% | 25,00 | 25,86 | 25,37 | 25,27 | 25,43 | 282 | 148.938.500 |
| 4/8/2023 | 26,05 | 25,88 | -0,61% | 25,73 | 26,26 | 25,96 | 25,74 | 25,88 | 190 | 102.806.200 |
| 3/8/2023 | 26,15 | 26,04 | -0,34% | 25,75 | 26,39 | 25,98 | 25,80 | 26,04 | 163 | 75.369.300 |
| 2/8/2023 | 26,00 | 26,13 | -0,80% | 25,88 | 26,39 | 26,03 | 25,98 | 26,14 | 127 | 48.685.400 |
| 1/8/2023 | 26,36 | 26,34 | -0,08% | 25,90 | 26,50 | 26,27 | 26,15 | 26,35 | 163 | 74.894.800 |
| 31/7/2023 | 25,62 | 26,36 | +2,89% | 25,60 | 26,36 | 26,08 | 26,18 | 26,36 | 188 | 83.481.100 |
| 28/7/2023 | 25,66 | 25,62 | -0,27% | 25,06 | 25,68 | 25,43 | 25,62 | 25,67 | 192 | 102.253.000 |
| 27/7/2023 | 26,02 | 25,69 | -1,27% | 25,47 | 26,04 | 25,64 | 25,54 | 25,69 | 123 | 65.405.600 |
| 26/7/2023 | 26,47 | 26,02 | +0,19% | 25,67 | 26,47 | 25,94 | 25,85 | 26,02 | 193 | 78.627.100 |
| 25/7/2023 | 25,57 | 25,97 | +1,92% | 25,57 | 26,28 | 26,08 | 25,97 | 26,02 | 334 | 142.184.400 |
| 24/7/2023 | 24,87 | 25,48 | +2,17% | 24,79 | 25,52 | 25,37 | 25,40 | 25,48 | 247 | 162.901.600 |
| 21/7/2023 | 25,18 | 24,94 | -0,28% | 24,61 | 25,18 | 24,75 | 24,77 | 24,95 | 174 | 71.287.900 |
| 20/7/2023 | 24,93 | 25,01 | +0,32% | 24,93 | 25,30 | 25,13 | 25,00 | 25,10 | 149 | 50.770.800 |
| 19/7/2023 | 24,95 | 24,93 | -0,28% | 24,65 | 25,09 | 24,83 | 24,85 | 24,93 | 131 | 87.418.000 |
| 18/7/2023 | 24,81 | 25,00 | +0,77% | 24,78 | 25,20 | 25,01 | 24,99 | 25,00 | 144 | 64.275.900 |
| 17/7/2023 | 24,85 | 24,81 | +0,53% | 24,34 | 24,89 | 24,68 | 24,81 | 24,85 | 226 | 101.454.800 |
| 14/7/2023 | 25,00 | 24,68 | -1,20% | 24,68 | 25,18 | 24,88 | 24,68 | 24,70 | 178 | 63.709.300 |
| 13/7/2023 | 24,66 | 24,98 | +1,63% | 24,66 | 25,21 | 25,02 | 24,91 | 25,00 | 330 | 165.389.300 |
| 12/7/2023 | 24,19 | 24,58 | +1,61% | 24,19 | 24,75 | 24,59 | 24,55 | 24,59 | 166 | 61.985.200 |
| 11/7/2023 | 24,38 | 24,19 | -0,78% | 23,86 | 24,38 | 24,17 | 24,19 | 24,30 | 143 | 112.422.100 |
| 10/7/2023 | 23,93 | 24,38 | +1,88% | 23,61 | 24,50 | 24,09 | 24,34 | 24,39 | 467 | 354.726.800 |
| 7/7/2023 | 23,23 | 23,93 | +2,97% | 23,19 | 24,14 | 23,86 | 23,89 | 23,93 | 342 | 156.773.900 |
| 6/7/2023 | 23,47 | 23,24 | -1,02% | 22,91 | 23,47 | 23,17 | 23,18 | 23,24 | 395 | 175.449.100 |
| 5/7/2023 | 23,38 | 23,48 | +0,56% | 23,20 | 23,51 | 23,40 | 23,46 | 23,49 | 200 | 69.278.900 |
| 4/7/2023 | 23,32 | 23,35 | +0,17% | 23,24 | 23,57 | 23,36 | 23,35 | 23,38 | 198 | 100.452.500 |
| 3/7/2023 | 22,67 | 23,31 | +3,14% | 22,67 | 23,46 | 23,30 | 23,30 | 23,44 | 297 | 154.771.100 |
| 30/6/2023 | 22,86 | 22,60 | -1,05% | 22,47 | 22,96 | 22,70 | 22,59 | 22,70 | 284 | 131.918.600 |
| 29/6/2023 | 22,54 | 22,84 | +1,38% | 22,28 | 22,86 | 22,69 | 22,84 | 22,85 | 181 | 70.362.200 |
| 28/6/2023 | 22,64 | 22,53 | -0,49% | 22,35 | 22,91 | 22,55 | 22,43 | 22,53 | 350 | 124.753.100 |
| 27/6/2023 | 22,70 | 22,64 | -0,22% | 22,53 | 22,82 | 22,67 | 22,60 | 22,71 | 193 | 116.979.400 |
| 26/6/2023 | 22,53 | 22,69 | +0,71% | 22,35 | 22,69 | 22,55 | 22,65 | 22,69 | 226 | 78.706.600 |
| 23/6/2023 | 22,42 | 22,53 | +0,40% | 22,15 | 22,53 | 22,38 | 22,40 | 22,53 | 316 | 106.536.700 |
| 22/6/2023 | 22,93 | 22,44 | -2,14% | 22,02 | 23,04 | 22,45 | 22,42 | 22,53 | 444 | 176.063.400 |
| 21/6/2023 | 23,07 | 22,93 | -0,48% | 22,70 | 23,07 | 22,84 | 22,82 | 22,93 | 395 | 179.600.500 |
| 20/6/2023 | 23,50 | 23,04 | -1,92% | 22,71 | 23,59 | 22,96 | 22,94 | 23,04 | 498 | 248.519.600 |
| 19/6/2023 | 23,30 | 23,49 | +0,82% | 23,03 | 23,49 | 23,27 | 23,47 | 23,50 | 191 | 84.263.800 |
| 16/6/2023 | 22,94 | 23,30 | +1,57% | 22,80 | 23,30 | 23,04 | 23,03 | 23,30 | 225 | 92.658.400 |
| 15/6/2023 | 23,30 | 22,94 | -0,39% | 22,86 | 23,48 | 23,05 | 22,90 | 23,04 | 259 | 114.365.600 |
| 14/6/2023 | 22,68 | 23,03 | +2,54% | 22,65 | 23,15 | 22,94 | 23,01 | 23,10 | 312 | 118.187.000 |
| 13/6/2023 | 22,76 | 22,46 | -0,18% | 22,45 | 22,82 | 22,60 | 22,45 | 22,51 | 174 | 64.432.900 |
| 12/6/2023 | 22,78 | 22,50 | -0,66% | 22,19 | 22,79 | 22,49 | 22,50 | 22,61 | 406 | 154.980.300 |
| 9/6/2023 | 22,31 | 22,65 | +2,07% | 22,30 | 22,97 | 22,67 | 22,60 | 22,67 | 357 | 196.607.200 |
| 7/6/2023 | 22,22 | 22,19 | -0,22% | 22,01 | 22,35 | 22,16 | 22,18 | 22,30 | 394 | 203.447.600 |
| 6/6/2023 | 22,19 | 22,24 | +0,91% | 21,93 | 22,25 | 22,14 | 22,18 | 22,24 | 177 | 87.490.000 |
| 5/6/2023 | 21,88 | 22,04 | +1,10% | 21,80 | 22,17 | 22,02 | 21,95 | 22,04 | 278 | 141.163.100 |
| 2/6/2023 | 21,65 | 21,80 | +2,06% | 21,65 | 21,99 | 21,86 | 21,77 | 21,80 | 259 | 108.863.700 |
| 1/6/2023 | 21,13 | 21,36 | +1,09% | 20,91 | 21,46 | 21,27 | 21,30 | 21,36 | 232 | 215.475.000 |
| 31/5/2023 | 21,07 | 21,13 | +0,24% | 20,90 | 21,17 | 20,99 | 21,06 | 21,13 | 237 | 90.691.000 |
| 30/5/2023 | 21,68 | 21,08 | -1,17% | 20,91 | 21,68 | 21,16 | 21,08 | 21,12 | 661 | 353.624.700 |
| 29/5/2023 | 21,65 | 21,33 | -1,02% | 21,33 | 21,99 | 21,57 | 21,33 | 21,39 | 970 | 299.435.200 |
| 26/5/2023 | 21,88 | 21,55 | +0,75% | 21,38 | 22,09 | 21,78 | 21,55 | 21,60 | 750 | 370.120.400 |
| 25/5/2023 | 21,54 | 21,39 | +0,28% | 21,25 | 21,82 | 21,49 | 21,39 | 21,43 | 388 | 162.308.400 |
| 24/5/2023 | 21,77 | 21,33 | -2,02% | 21,33 | 21,77 | 21,49 | 21,33 | 21,43 | 334 | 108.757.600 |
| 23/5/2023 | 21,95 | 21,77 | -0,59% | 21,72 | 22,05 | 21,89 | 21,76 | 21,89 | 234 | 106.823.200 |
| 22/5/2023 | 21,50 | 21,90 | +2,00% | 21,32 | 22,00 | 21,75 | 21,83 | 21,90 | 475 | 233.638.400 |
| 19/5/2023 | 21,69 | 21,47 | -0,37% | 21,30 | 21,69 | 21,49 | 21,47 | 21,55 | 420 | 168.956.900 |
| 18/5/2023 | 21,69 | 21,55 | +0,23% | 21,30 | 21,69 | 21,49 | 21,55 | 21,65 | 179 | 107.276.600 |
| 17/5/2023 | 21,05 | 21,50 | +2,38% | 21,05 | 21,71 | 21,44 | 21,50 | 21,59 | 277 | 136.169.900 |
| 16/5/2023 | 21,46 | 21,00 | -4,11% | 20,84 | 22,10 | 21,21 | 20,91 | 21,01 | 1.031 | 394.159.400 |
| 15/5/2023 | 21,98 | 21,90 | +0,46% | 21,90 | 22,40 | 22,03 | 21,90 | 21,95 | 528 | 204.085.400 |
| 12/5/2023 | 21,79 | 21,80 | +0,69% | 21,41 | 21,90 | 21,72 | 21,80 | 21,82 | 389 | 179.694.100 |
| 11/5/2023 | 21,61 | 21,65 | +0,37% | 21,28 | 21,79 | 21,44 | 21,65 | 21,77 | 426 | 197.258.900 |
| 10/5/2023 | 22,02 | 21,57 | -2,04% | 21,38 | 22,21 | 21,58 | 21,57 | 21,63 | 487 | 317.778.900 |
| 9/5/2023 | 22,13 | 22,02 | +0,09% | 21,60 | 22,49 | 22,05 | 22,01 | 22,12 | 447 | 281.638.500 |
| 8/5/2023 | 21,86 | 22,00 | +0,92% | 21,84 | 22,39 | 22,12 | 22,00 | 22,10 | 319 | 141.814.900 |
| 5/5/2023 | 21,65 | 21,80 | +2,35% | 21,35 | 21,99 | 21,70 | 21,80 | 21,94 | 273 | 107.203.600 |
| 4/5/2023 | 22,16 | 21,30 | -4,27% | 21,30 | 22,52 | 21,68 | 21,30 | 21,45 | 502 | 289.326.200 |
| 3/5/2023 | 22,28 | 22,25 | +2,25% | 21,41 | 22,29 | 21,83 | 22,25 | 22,27 | 446 | 235.117.700 |
| 2/5/2023 | 22,25 | 21,76 | -3,25% | 21,69 | 22,47 | 21,93 | 21,74 | 21,77 | 200 | 72.398.200 |
| 28/4/2023 | 21,96 | 22,49 | +2,37% | 21,74 | 22,50 | 22,25 | 22,25 | 22,50 | 171 | 94.587.200 |
| 27/4/2023 | 21,40 | 21,97 | +2,23% | 21,23 | 21,97 | 21,57 | 21,65 | 21,97 | 96 | 31.284.100 |
| 26/4/2023 | 21,52 | 21,49 | -0,14% | 21,26 | 21,84 | 21,35 | 21,49 | 21,62 | 458 | 184.122.600 |
| 25/4/2023 | 22,64 | 21,52 | -3,58% | 21,52 | 22,64 | 21,76 | 21,52 | 21,65 | 192 | 61.370.500 |
| 24/4/2023 | 22,74 | 22,32 | -1,93% | 22,10 | 22,74 | 22,26 | 22,31 | 22,43 | 164 | 56.786.900 |
| 20/4/2023 | 22,50 | 22,76 | +1,16% | 22,37 | 22,77 | 22,67 | 22,71 | 22,76 | 65 | 21.088.200 |
| 19/4/2023 | 22,70 | 22,50 | -0,88% | 22,14 | 22,70 | 22,28 | 22,49 | 22,54 | 101 | 42.554.900 |
| 18/4/2023 | 22,68 | 22,70 | +0,09% | 21,99 | 22,70 | 22,43 | 22,57 | 22,70 | 127 | 71.574.900 |
| 17/4/2023 | 22,64 | 22,68 | +0,13% | 22,45 | 22,90 | 22,64 | 22,57 | 22,74 | 149 | 70.661.900 |
| 14/4/2023 | 22,81 | 22,65 | -0,66% | 22,05 | 22,98 | 22,72 | 22,65 | 22,77 | 317 | 213.115.600 |
| 13/4/2023 | 23,00 | 22,80 | -0,87% | 22,71 | 23,35 | 22,89 | 22,80 | 22,96 | 298 | 121.815.900 |
| 12/4/2023 | 23,10 | 23,00 | -0,39% | 22,79 | 23,39 | 23,07 | 23,00 | 23,15 | 143 | 71.761.700 |
| 11/4/2023 | 22,13 | 23,09 | +4,86% | 22,13 | 23,10 | 22,95 | 22,96 | 23,09 | 226 | 113.179.100 |
| 10/4/2023 | 21,65 | 22,02 | +2,04% | 21,58 | 22,60 | 22,30 | 22,02 | 22,09 | 177 | 94.574.100 |
| 6/4/2023 | 21,45 | 21,58 | +0,61% | 21,20 | 21,82 | 21,55 | 21,42 | 21,58 | 273 | 115.516.600 |
| 5/4/2023 | 21,89 | 21,45 | -2,05% | 21,27 | 22,53 | 21,56 | 21,45 | 21,48 | 375 | 164.755.200 |
| 4/4/2023 | 22,25 | 21,90 | -1,35% | 21,90 | 22,29 | 22,07 | 21,86 | 22,06 | 160 | 58.947.300 |
| 3/4/2023 | 22,30 | 22,20 | -0,58% | 22,00 | 22,66 | 22,31 | 22,15 | 22,26 | 127 | 53.773.900 |
| 31/3/2023 | 22,50 | 22,33 | -0,80% | 22,18 | 23,00 | 22,51 | 22,23 | 22,33 | 125 | 55.390.700 |
| 30/3/2023 | 21,75 | 22,51 | +4,21% | 21,75 | 22,66 | 22,26 | 22,47 | 22,51 | 204 | 94.863.500 |
| 29/3/2023 | 21,61 | 21,60 | -0,05% | 21,37 | 22,02 | 21,62 | 21,60 | 21,76 | 159 | 80.670.600 |
| 28/3/2023 | 21,41 | 21,61 | +0,32% | 21,37 | 22,20 | 21,88 | 21,61 | 21,82 | 125 | 64.786.700 |
| 27/3/2023 | 21,69 | 21,54 | -0,42% | 20,95 | 22,00 | 21,52 | 21,53 | 21,54 | 295 | 152.178.800 |
| 24/3/2023 | 21,28 | 21,63 | +1,64% | 21,21 | 21,75 | 21,52 | 21,60 | 21,63 | 105 | 41.766.000 |
| 23/3/2023 | 21,79 | 21,28 | -2,43% | 20,99 | 22,26 | 21,55 | 21,25 | 21,46 | 290 | 158.443.400 |
| 22/3/2023 | 21,40 | 21,81 | -3,84% | 21,24 | 22,00 | 21,59 | 21,80 | 21,81 | 225 | 78.375.700 |
| 21/3/2023 | 22,89 | 22,68 | +0,04% | 22,67 | 23,16 | 22,88 | 22,68 | 22,97 | 130 | 76.676.700 |
| 20/3/2023 | 22,45 | 22,67 | +0,71% | 22,45 | 22,74 | 22,56 | 22,55 | 22,67 | 107 | 50.781.300 |
| 17/3/2023 | 22,86 | 22,51 | -1,53% | 22,43 | 23,12 | 22,60 | 22,51 | 22,60 | 160 | 86.594.900 |
| 16/3/2023 | 22,71 | 22,86 | +1,33% | 22,37 | 23,10 | 22,76 | 22,86 | 22,95 | 120 | 87.412.900 |
| 15/3/2023 | 23,15 | 22,56 | -4,77% | 22,01 | 23,15 | 22,52 | 22,56 | 22,72 | 408 | 229.788.800 |
| 14/3/2023 | 23,31 | 23,69 | +1,63% | 23,31 | 23,88 | 23,62 | 23,66 | 23,77 | 226 | 142.235.400 |
| 13/3/2023 | 23,50 | 23,31 | -0,38% | 23,10 | 23,70 | 23,31 | 23,15 | 23,31 | 245 | 148.256.400 |
| 10/3/2023 | 23,91 | 23,40 | -2,09% | 23,40 | 24,82 | 23,92 | 23,35 | 23,40 | 466 | 315.556.400 |
| 9/3/2023 | 24,70 | 23,90 | -3,04% | 23,90 | 24,75 | 24,18 | 23,90 | 24,05 | 276 | 106.189.200 |
| 8/3/2023 | 24,80 | 24,65 | +1,02% | 24,45 | 24,82 | 24,60 | 24,60 | 24,65 | 215 | 100.399.800 |
| 7/3/2023 | 24,60 | 24,40 | -0,73% | 24,16 | 24,87 | 24,54 | 24,20 | 24,40 | 209 | 94.762.900 |
| 6/3/2023 | 25,20 | 24,58 | -2,88% | 24,45 | 25,57 | 25,04 | 24,53 | 24,58 | 426 | 231.164.300 |
| 3/3/2023 | 25,12 | 25,31 | +0,76% | 24,75 | 25,50 | 25,04 | 25,07 | 25,32 | 346 | 134.764.700 |
| 2/3/2023 | 25,14 | 25,12 | +0,48% | 24,84 | 25,50 | 25,05 | 25,00 | 25,12 | 202 | 84.431.900 |
| 1/3/2023 | 24,15 | 25,00 | +3,52% | 24,15 | 25,20 | 24,72 | 25,00 | 25,05 | 225 | 132.275.000 |
| 28/2/2023 | 23,75 | 24,15 | +0,63% | 23,75 | 24,50 | 24,10 | 24,15 | 24,18 | 126 | 87.514.400 |
| 27/2/2023 | 23,92 | 24,00 | +1,05% | 23,45 | 24,20 | 23,88 | 23,91 | 24,01 | 62 | 24.836.300 |
| 24/2/2023 | 23,71 | 23,75 | +0,42% | 23,40 | 23,92 | 23,66 | 23,59 | 23,78 | 121 | 48.511.300 |
| 23/2/2023 | 23,77 | 23,65 | -0,55% | 23,46 | 23,95 | 23,68 | 23,65 | 23,81 | 110 | 48.076.800 |
| 22/2/2023 | 23,30 | 23,78 | -0,46% | 23,25 | 23,89 | 23,53 | 23,51 | 23,79 | 105 | 53.429.400 |
| 17/2/2023 | 24,20 | 23,89 | -1,32% | 23,88 | 24,33 | 24,07 | 23,88 | 24,06 | 126 | 41.411.400 |
| 16/2/2023 | 24,26 | 24,21 | +0,67% | 24,19 | 24,58 | 24,35 | 24,20 | 24,32 | 76 | 37.499.900 |
| 15/2/2023 | 24,16 | 24,05 | -0,78% | 23,82 | 24,45 | 24,12 | 23,98 | 24,09 | 352 | 95.294.800 |
| 14/2/2023 | 24,05 | 24,24 | +0,75% | 23,64 | 24,59 | 24,21 | 24,24 | 24,55 | 242 | 107.012.200 |
| 13/2/2023 | 23,73 | 24,06 | +0,38% | 23,15 | 24,30 | 23,68 | 24,06 | 24,15 | 163 | 77.226.500 |
| 10/2/2023 | 24,00 | 23,97 | -0,13% | 23,55 | 24,38 | 23,90 | 23,83 | 23,97 | 258 | 131.962.000 |
| 9/2/2023 | 25,57 | 24,00 | -8,01% | 24,00 | 25,70 | 24,72 | 24,00 | 24,26 | 744 | 368.125.500 |
| 8/2/2023 | 26,06 | 26,09 | +0,35% | 25,89 | 26,28 | 26,07 | 26,04 | 26,11 | 126 | 68.307.800 |
| 7/2/2023 | 25,76 | 26,00 | +0,85% | 25,41 | 26,50 | 26,04 | 26,00 | 26,17 | 99 | 53.384.200 |
| 6/2/2023 | 26,00 | 25,78 | +0,31% | 25,13 | 26,00 | 25,69 | 25,76 | 25,78 | 251 | 105.348.700 |
| 3/2/2023 | 25,67 | 25,70 | +0,47% | 25,36 | 26,39 | 25,83 | 25,69 | 25,75 | 203 | 134.318.600 |
| 2/2/2023 | 26,65 | 25,58 | -4,02% | 25,49 | 26,65 | 25,84 | 25,58 | 25,60 | 248 | 127.941.900 |
| 1/2/2023 | 26,94 | 26,65 | -1,22% | 26,19 | 26,94 | 26,51 | 26,64 | 26,69 | 354 | 186.392.300 |
| 31/1/2023 | 26,37 | 26,98 | +2,35% | 26,37 | 26,98 | 26,82 | 26,95 | 26,98 | 101 | 52.315.900 |
| 30/1/2023 | 26,79 | 26,36 | -0,34% | 26,26 | 26,89 | 26,53 | 26,35 | 26,56 | 89 | 29.717.700 |
| 27/1/2023 | 26,75 | 26,45 | -1,12% | 26,27 | 27,00 | 26,58 | 26,40 | 26,46 | 102 | 59.009.000 |
| 26/1/2023 | 26,50 | 26,75 | +1,13% | 26,13 | 26,94 | 26,72 | 26,75 | 26,80 | 158 | 59.603.200 |
| 25/1/2023 | 26,34 | 26,45 | +0,42% | 25,94 | 26,45 | 26,24 | 26,23 | 26,45 | 168 | 60.891.000 |
| 24/1/2023 | 26,68 | 26,34 | +0,19% | 26,11 | 26,68 | 26,30 | 26,34 | 26,42 | 248 | 88.128.100 |
| 23/1/2023 | 26,97 | 26,29 | -2,16% | 26,23 | 27,07 | 26,65 | 26,29 | 26,48 | 232 | 132.992.300 |
| 20/1/2023 | 26,93 | 26,87 | -0,19% | 26,72 | 27,00 | 26,83 | 26,73 | 26,90 | 109 | 36.226.600 |
| 19/1/2023 | 26,61 | 26,92 | +1,13% | 26,61 | 27,21 | 26,91 | 26,86 | 26,92 | 172 | 107.679.000 |
| 18/1/2023 | 26,18 | 26,62 | +1,95% | 26,18 | 27,14 | 26,86 | 26,61 | 26,80 | 230 | 120.337.700 |
| 17/1/2023 | 26,01 | 26,11 | +1,48% | 25,87 | 26,60 | 26,22 | 26,06 | 26,24 | 170 | 77.364.400 |
| 16/1/2023 | 26,09 | 25,73 | -2,09% | 25,51 | 26,26 | 25,91 | 25,73 | 26,07 | 227 | 81.884.100 |
| 13/1/2023 | 26,22 | 26,28 | +0,31% | 26,10 | 26,40 | 26,28 | 26,20 | 26,29 | 110 | 57.559.400 |
| 12/1/2023 | 26,28 | 26,20 | +0,50% | 26,03 | 26,44 | 26,15 | 26,10 | 26,21 | 189 | 116.138.300 |
| 11/1/2023 | 25,98 | 26,07 | +0,39% | 25,45 | 26,20 | 26,03 | 26,01 | 26,20 | 163 | 71.069.200 |
| 10/1/2023 | 25,74 | 25,97 | +2,28% | 25,40 | 26,20 | 25,78 | 25,96 | 26,08 | 219 | 136.118.800 |
| 9/1/2023 | 24,98 | 25,39 | +1,52% | 24,82 | 25,70 | 25,33 | 25,39 | 25,46 | 140 | 74.998.500 |
| 6/1/2023 | 25,18 | 25,01 | -0,68% | 24,98 | 25,80 | 25,46 | 25,01 | 25,10 | 225 | 121.461.100 |
| 5/1/2023 | 24,01 | 25,18 | +4,09% | 23,80 | 25,35 | 24,70 | 25,05 | 25,19 | 436 | 223.103.700 |
| 4/1/2023 | 24,29 | 24,19 | -0,45% | 23,76 | 24,33 | 24,12 | 24,10 | 24,29 | 118 | 51.868.000 |
| 3/1/2023 | 24,35 | 24,30 | -1,30% | 24,30 | 25,14 | 24,61 | 24,30 | 24,45 | 161 | 62.031.900 |
| 2/1/2023 | 24,51 | 24,62 | +0,45% | 24,11 | 24,66 | 24,40 | 24,16 | 24,79 | 185 | 66.384.800 |
| 29/12/2022 | 24,55 | 24,51 | -0,20% | 24,32 | 24,75 | 24,57 | 24,50 | 24,52 | 184 | 64.886.600 |
| 28/12/2022 | 24,60 | 24,56 | 0,00% | 24,48 | 24,93 | 24,69 | 24,55 | 24,77 | 128 | 54.318.400 |
| 27/12/2022 | 23,61 | 24,56 | +4,07% | 23,61 | 24,75 | 24,33 | 24,56 | 24,64 | 305 | 156.696.500 |
| 26/12/2022 | 23,65 | 23,60 | -0,80% | 23,46 | 23,85 | 23,69 | 23,53 | 23,70 | 133 | 75.836.200 |
| 23/12/2022 | 24,93 | 23,79 | -3,21% | 23,60 | 24,93 | 23,84 | 23,72 | 23,79 | 557 | 269.640.700 |
| 22/12/2022 | 24,87 | 24,58 | -1,17% | 24,12 | 24,87 | 24,41 | 24,32 | 24,59 | 253 | 85.694.600 |
| 21/12/2022 | 25,03 | 24,87 | -0,64% | 24,47 | 25,23 | 24,96 | 24,73 | 24,87 | 240 | 113.359.000 |
| 20/12/2022 | 24,03 | 25,03 | +3,26% | 24,03 | 25,03 | 24,69 | 24,84 | 25,03 | 132 | 40.004.100 |
| 19/12/2022 | 24,40 | 24,24 | -0,66% | 24,05 | 24,55 | 24,21 | 24,07 | 24,24 | 234 | 82.324.200 |
| 16/12/2022 | 24,53 | 24,40 | -0,53% | 24,18 | 24,67 | 24,36 | 24,18 | 24,40 | 157 | 63.826.700 |
| 15/12/2022 | 25,05 | 24,53 | -1,96% | 24,33 | 25,27 | 24,92 | 24,33 | 24,55 | 285 | 110.402.000 |
| 14/12/2022 | 25,04 | 25,02 | -0,08% | 24,58 | 25,28 | 24,86 | 25,00 | 25,08 | 362 | 173.796.800 |
| 13/12/2022 | 25,11 | 25,04 | -0,75% | 24,95 | 25,53 | 25,29 | 24,90 | 25,14 | 206 | 100.177.400 |
| 12/12/2022 | 25,00 | 25,23 | -0,39% | 24,71 | 25,38 | 25,12 | 25,18 | 25,35 | 407 | 250.953.000 |
| 9/12/2022 | 25,10 | 25,33 | +1,85% | 25,09 | 25,53 | 25,37 | 25,28 | 25,33 | 204 | 117.760.000 |
| 8/12/2022 | 25,37 | 24,87 | -1,97% | 24,87 | 25,69 | 25,27 | 24,86 | 25,10 | 165 | 70.267.600 |
| 7/12/2022 | 25,41 | 25,37 | -0,24% | 24,79 | 25,62 | 25,33 | 25,15 | 25,37 | 158 | 80.072.900 |
| 6/12/2022 | 25,35 | 25,43 | +0,32% | 25,20 | 25,83 | 25,52 | 25,43 | 25,52 | 252 | 109.505.200 |
| 5/12/2022 | 25,53 | 25,35 | -0,20% | 25,11 | 25,97 | 25,41 | 25,26 | 25,35 | 224 | 97.337.300 |
| 2/12/2022 | 24,99 | 25,40 | +2,42% | 24,40 | 25,60 | 25,14 | 25,40 | 25,60 | 449 | 236.079.700 |
| 1/12/2022 | 25,51 | 24,80 | -2,78% | 24,52 | 25,64 | 24,97 | 24,80 | 25,09 | 591 | 269.680.400 |
| 30/11/2022 | 25,26 | 25,51 | +0,99% | 25,26 | 26,34 | 25,76 | 25,51 | 25,70 | 367 | 254.543.000 |
| 29/11/2022 | 24,05 | 25,26 | +5,60% | 24,05 | 25,55 | 25,15 | 25,26 | 25,27 | 473 | 164.235.300 |
| 28/11/2022 | 24,00 | 23,92 | -0,33% | 23,45 | 24,37 | 23,87 | 23,92 | 23,98 | 245 | 97.884.200 |
| 25/11/2022 | 24,16 | 24,00 | -0,58% | 23,85 | 24,81 | 24,41 | 24,00 | 24,25 | 239 | 107.932.800 |
| 24/11/2022 | 24,46 | 24,14 | -0,49% | 24,14 | 24,83 | 24,43 | 24,12 | 24,47 | 275 | 139.500.500 |
| 23/11/2022 | 24,35 | 24,26 | -0,41% | 24,03 | 24,48 | 24,26 | 24,26 | 24,39 | 321 | 124.986.700 |
| 22/11/2022 | 24,46 | 24,36 | -8,70% | 24,06 | 25,20 | 24,61 | 24,36 | 24,40 | 543 | 408.790.200 |
| 21/11/2022 | 26,08 | 26,68 | +2,34% | 26,08 | 26,83 | 26,53 | 26,65 | 26,69 | 617 | 486.706.400 |
| 18/11/2022 | 26,21 | 26,07 | -0,08% | 25,80 | 26,86 | 26,27 | 26,07 | 26,23 | 975 | 519.942.300 |
| 17/11/2022 | 26,30 | 26,09 | -0,72% | 25,62 | 26,49 | 25,95 | 26,09 | 26,25 | 688 | 456.881.600 |
| 16/11/2022 | 26,53 | 26,28 | -0,08% | 25,80 | 27,08 | 26,31 | 26,09 | 26,28 | 609 | 365.566.100 |
| 14/11/2022 | 25,67 | 26,30 | +2,49% | 25,67 | 26,50 | 26,19 | 26,21 | 26,30 | 527 | 328.249.600 |
| 11/11/2022 | 24,10 | 25,66 | +6,47% | 24,10 | 25,88 | 25,39 | 25,66 | 25,80 | 641 | 417.688.700 |
| 10/11/2022 | 23,50 | 24,10 | +2,55% | 23,22 | 24,39 | 23,85 | 24,00 | 24,10 | 496 | 239.280.600 |
| 9/11/2022 | 22,66 | 23,50 | +5,05% | 22,66 | 24,00 | 23,56 | 23,31 | 23,50 | 625 | 306.626.900 |
| 8/11/2022 | 22,22 | 22,37 | +0,77% | 21,85 | 22,63 | 22,36 | 22,37 | 22,45 | 152 | 55.009.800 |
| 7/11/2022 | 22,32 | 22,20 | -0,54% | 21,87 | 22,32 | 22,09 | 21,86 | 22,20 | 81 | 27.177.400 |
| 4/11/2022 | 21,73 | 22,32 | +3,38% | 21,73 | 22,80 | 22,39 | 22,32 | 22,49 | 207 | 80.837.100 |
| 3/11/2022 | 21,81 | 21,59 | -1,05% | 21,50 | 21,84 | 21,68 | 21,59 | 21,66 | 94 | 35.136.300 |
| 1/11/2022 | 22,02 | 21,82 | -0,05% | 21,53 | 22,18 | 21,85 | 21,82 | 21,95 | 116 | 53.549.200 |
| 31/10/2022 | 21,00 | 21,83 | +1,53% | 20,62 | 22,18 | 21,59 | 21,72 | 21,84 | 241 | 115.727.600 |
| 28/10/2022 | 22,23 | 21,50 | -4,27% | 21,02 | 22,23 | 21,42 | 21,50 | 21,57 | 217 | 95.777.600 |
| 27/10/2022 | 22,14 | 22,46 | +1,45% | 21,84 | 22,46 | 22,03 | 22,24 | 22,50 | 112 | 70.082.500 |
| 26/10/2022 | 22,40 | 22,14 | -1,16% | 21,85 | 22,64 | 22,19 | 22,14 | 22,32 | 100 | 51.280.600 |
| 25/10/2022 | 22,36 | 22,40 | +0,90% | 22,17 | 22,60 | 22,37 | 22,14 | 22,42 | 177 | 93.298.400 |
| 24/10/2022 | 22,09 | 22,20 | -0,09% | 21,86 | 22,65 | 22,35 | 22,20 | 22,46 | 237 | 137.717.000 |
| 21/10/2022 | 21,91 | 22,22 | +1,41% | 21,91 | 22,40 | 22,19 | 22,22 | 22,30 | 81 | 35.063.300 |
| 20/10/2022 | 21,80 | 21,91 | +1,34% | 21,60 | 22,25 | 21,97 | 21,91 | 22,09 | 72 | 42.852.700 |
| 19/10/2022 | 21,64 | 21,62 | +0,05% | 21,50 | 22,02 | 21,74 | 21,61 | 21,62 | 95 | 74.149.900 |
| 18/10/2022 | 21,51 | 21,61 | +0,75% | 21,51 | 22,00 | 21,79 | 21,61 | 21,95 | 128 | 85.014.100 |
| 17/10/2022 | 21,30 | 21,45 | +1,85% | 21,08 | 21,80 | 21,52 | 21,45 | 21,53 | 222 | 99.448.100 |
| 14/10/2022 | 21,41 | 21,06 | -2,45% | 21,01 | 21,77 | 21,30 | 21,05 | 21,10 | 199 | 69.439.000 |
| 13/10/2022 | 21,04 | 21,59 | +1,12% | 21,01 | 21,76 | 21,48 | 21,45 | 21,60 | 192 | 93.261.200 |
| 11/10/2022 | 21,34 | 21,35 | +0,05% | 21,01 | 21,49 | 21,20 | 21,20 | 21,40 | 107 | 42.827.400 |
| 10/10/2022 | 21,25 | 21,34 | +2,11% | 21,03 | 21,45 | 21,16 | 21,22 | 21,40 | 86 | 39.583.700 |
| 7/10/2022 | 21,21 | 20,90 | -1,23% | 20,90 | 21,67 | 21,22 | 20,90 | 21,01 | 180 | 108.485.200 |
| 6/10/2022 | 20,96 | 21,16 | +0,95% | 20,95 | 21,20 | 21,06 | 21,02 | 21,16 | 98 | 43.185.500 |
| 5/10/2022 | 21,21 | 20,96 | -0,43% | 20,50 | 21,30 | 20,92 | 20,96 | 20,98 | 199 | 89.131.000 |
| 4/10/2022 | 20,80 | 21,05 | +1,99% | 20,80 | 21,32 | 21,02 | 20,97 | 21,10 | 249 | 141.280.900 |
| 3/10/2022 | 20,18 | 20,64 | +2,79% | 20,18 | 20,98 | 20,72 | 20,60 | 20,65 | 172 | 66.121.000 |
| 30/9/2022 | 19,55 | 20,08 | +2,03% | 19,48 | 20,43 | 20,16 | 20,08 | 20,20 | 142 | 71.801.000 |
| 29/9/2022 | 19,64 | 19,68 | +0,25% | 19,36 | 19,82 | 19,54 | 19,65 | 19,69 | 101 | 27.362.000 |
| 28/9/2022 | 19,83 | 19,63 | +0,36% | 19,50 | 19,86 | 19,66 | 19,51 | 19,64 | 175 | 73.533.300 |
| 27/9/2022 | 19,49 | 19,56 | +1,77% | 19,39 | 19,96 | 19,66 | 19,55 | 19,79 | 213 | 75.101.300 |
| 26/9/2022 | 20,29 | 19,22 | -5,27% | 19,22 | 20,29 | 19,56 | 19,22 | 19,39 | 280 | 139.526.300 |
| 23/9/2022 | 20,36 | 20,29 | -0,29% | 19,90 | 20,41 | 20,17 | 20,19 | 20,29 | 420 | 152.535.100 |
| 22/9/2022 | 20,36 | 20,35 | +0,84% | 20,34 | 20,76 | 20,46 | 20,30 | 20,35 | 198 | 93.529.300 |
| 21/9/2022 | 20,30 | 20,18 | +0,30% | 20,12 | 20,40 | 20,25 | 20,12 | 20,18 | 216 | 76.953.600 |
| 20/9/2022 | 20,05 | 20,12 | -0,54% | 19,85 | 20,28 | 20,12 | 20,12 | 20,30 | 287 | 76.460.500 |
| 19/9/2022 | 19,27 | 20,23 | +4,98% | 19,17 | 20,50 | 20,03 | 20,23 | 20,29 | 363 | 161.651.100 |
| 16/9/2022 | 19,14 | 19,27 | +0,68% | 18,98 | 19,52 | 19,27 | 19,22 | 19,27 | 252 | 76.126.300 |
| 15/9/2022 | 19,20 | 19,14 | +0,21% | 19,09 | 19,47 | 19,19 | 19,14 | 19,19 | 271 | 86.584.900 |
| 14/9/2022 | 20,07 | 19,10 | -3,88% | 18,93 | 20,07 | 19,27 | 19,10 | 19,28 | 459 | 211.794.100 |
| 13/9/2022 | 20,54 | 19,87 | -2,88% | 19,71 | 20,54 | 20,07 | 19,74 | 19,87 | 321 | 119.650.500 |
| 12/9/2022 | 20,40 | 20,46 | +0,74% | 20,29 | 20,78 | 20,51 | 20,33 | 20,46 | 196 | 69.125.100 |
| 9/9/2022 | 19,66 | 20,31 | +3,52% | 19,66 | 20,41 | 20,16 | 20,29 | 20,39 | 284 | 97.418.500 |
| 8/9/2022 | 20,11 | 19,62 | -2,24% | 19,48 | 20,34 | 19,73 | 19,62 | 19,84 | 309 | 105.963.600 |
| 6/9/2022 | 20,36 | 20,07 | -1,42% | 19,56 | 20,38 | 19,97 | 20,07 | 20,30 | 326 | 108.054.300 |
| 5/9/2022 | 20,25 | 20,36 | +1,24% | 20,25 | 20,74 | 20,42 | 20,35 | 20,40 | 155 | 64.533.600 |
| 2/9/2022 | 19,51 | 20,11 | +3,08% | 19,32 | 20,40 | 19,93 | 19,82 | 20,11 | 346 | 124.016.100 |
| 1/9/2022 | 19,70 | 19,51 | -0,96% | 19,03 | 19,70 | 19,31 | 19,51 | 19,64 | 388 | 201.289.500 |
| 31/8/2022 | 19,56 | 19,70 | +1,03% | 19,55 | 19,86 | 19,68 | 19,55 | 19,71 | 189 | 70.685.600 |
| 30/8/2022 | 19,51 | 19,50 | -1,42% | 19,47 | 19,92 | 19,61 | 19,50 | 19,51 | 226 | 77.462.800 |
| 29/8/2022 | 19,88 | 19,78 | -0,50% | 19,47 | 19,98 | 19,84 | 19,74 | 19,78 | 172 | 61.311.300 |
| 26/8/2022 | 20,28 | 19,88 | -1,63% | 19,80 | 20,43 | 19,95 | 19,78 | 19,88 | 234 | 81.823.900 |
| 25/8/2022 | 20,13 | 20,21 | +0,40% | 20,00 | 20,28 | 20,15 | 20,21 | 20,22 | 175 | 54.618.200 |
| 24/8/2022 | 20,00 | 20,13 | +0,70% | 19,78 | 20,35 | 20,03 | 20,01 | 20,14 | 254 | 106.007.800 |
| 23/8/2022 | 19,35 | 19,99 | +4,11% | 19,31 | 20,10 | 19,92 | 19,98 | 20,09 | 296 | 102.811.900 |
| 22/8/2022 | 19,71 | 19,20 | -3,08% | 19,11 | 19,71 | 19,36 | 19,18 | 19,20 | 305 | 129.778.800 |
| 19/8/2022 | 19,85 | 19,81 | 0,00% | 19,13 | 19,87 | 19,50 | 19,58 | 19,81 | 1.084 | 310.137.800 |
| 18/8/2022 | 20,67 | 19,81 | -2,89% | 19,81 | 20,67 | 20,05 | 19,81 | 19,90 | 256 | 123.346.700 |
| 17/8/2022 | 20,35 | 20,40 | +0,25% | 20,00 | 20,57 | 20,34 | 20,37 | 20,54 | 208 | 99.307.200 |
| 16/8/2022 | 20,60 | 20,35 | -5,48% | 19,90 | 21,00 | 20,37 | 20,30 | 20,37 | 403 | 260.657.600 |
| 15/8/2022 | 21,54 | 21,53 | -0,09% | 21,01 | 21,55 | 21,38 | 21,53 | 21,54 | 508 | 278.214.800 |
| 12/8/2022 | 21,19 | 21,55 | +1,70% | 21,19 | 21,60 | 21,44 | 21,40 | 21,55 | 272 | 118.782.900 |
| 11/8/2022 | 21,00 | 21,19 | +1,53% | 21,00 | 21,49 | 21,24 | 21,07 | 21,19 | 259 | 112.150.400 |
| 10/8/2022 | 20,63 | 20,87 | +1,26% | 20,53 | 20,99 | 20,74 | 20,85 | 20,95 | 291 | 107.458.800 |
| 9/8/2022 | 20,59 | 20,61 | +0,19% | 20,35 | 20,80 | 20,57 | 20,61 | 20,75 | 238 | 87.649.400 |
| 8/8/2022 | 20,64 | 20,57 | +2,03% | 20,16 | 20,64 | 20,46 | 20,54 | 20,57 | 290 | 106.001.300 |
| 5/8/2022 | 19,91 | 20,16 | +2,28% | 19,88 | 20,33 | 20,13 | 20,16 | 20,18 | 399 | 154.006.700 |
| 4/8/2022 | 19,21 | 19,71 | +3,46% | 18,88 | 19,91 | 19,51 | 19,71 | 19,90 | 414 | 259.787.200 |
| 3/8/2022 | 19,72 | 19,05 | -2,26% | 18,85 | 19,72 | 19,05 | 19,05 | 19,14 | 612 | 286.409.600 |
| 2/8/2022 | 18,96 | 19,49 | +2,85% | 18,85 | 19,60 | 19,34 | 19,45 | 19,49 | 301 | 124.357.300 |
| 1/8/2022 | 19,60 | 18,95 | -3,32% | 18,94 | 19,60 | 19,06 | 18,95 | 19,07 | 369 | 163.551.300 |
| 29/7/2022 | 19,05 | 19,60 | +2,83% | 18,96 | 19,60 | 19,36 | 19,50 | 19,77 | 398 | 166.967.700 |
| 28/7/2022 | 19,19 | 19,06 | +0,11% | 19,05 | 19,45 | 19,26 | 19,06 | 19,25 | 165 | 117.518.100 |
| 27/7/2022 | 19,13 | 19,04 | -0,31% | 18,74 | 19,38 | 19,04 | 19,03 | 19,10 | 238 | 59.789.500 |
| 26/7/2022 | 19,44 | 19,10 | -1,09% | 18,94 | 19,44 | 19,19 | 19,10 | 19,17 | 245 | 80.407.800 |
| 25/7/2022 | 19,43 | 19,31 | +0,63% | 19,25 | 19,57 | 19,40 | 19,31 | 19,40 | 225 | 117.800.700 |
| 22/7/2022 | 18,96 | 19,19 | +1,43% | 18,87 | 19,80 | 19,28 | 19,01 | 19,19 | 455 | 173.394.100 |
| 21/7/2022 | 18,81 | 18,92 | +0,37% | 18,46 | 18,92 | 18,72 | 18,75 | 18,92 | 198 | 63.295.600 |
| 20/7/2022 | 18,90 | 18,85 | -0,42% | 18,67 | 19,04 | 18,85 | 18,85 | 18,92 | 168 | 71.465.900 |
| 19/7/2022 | 18,61 | 18,93 | +1,77% | 18,41 | 19,05 | 18,79 | 18,80 | 19,00 | 506 | 144.349.500 |
| 18/7/2022 | 18,70 | 18,60 | +0,16% | 18,34 | 18,95 | 18,61 | 18,60 | 18,67 | 221 | 90.828.300 |
| 15/7/2022 | 17,62 | 18,57 | +4,38% | 17,42 | 18,69 | 18,27 | 18,57 | 18,69 | 334 | 113.653.700 |
| 14/7/2022 | 18,21 | 17,79 | -4,30% | 17,56 | 18,21 | 17,73 | 17,68 | 17,79 | 335 | 221.680.900 |
| 13/7/2022 | 18,28 | 18,59 | +1,70% | 18,07 | 18,71 | 18,42 | 18,30 | 18,60 | 179 | 77.944.700 |
| 12/7/2022 | 18,06 | 18,28 | +1,27% | 17,66 | 18,49 | 18,21 | 18,28 | 18,30 | 303 | 104.750.400 |
| 11/7/2022 | 18,42 | 18,05 | -2,33% | 18,05 | 18,42 | 18,21 | 18,05 | 18,18 | 166 | 63.560.700 |
| 8/7/2022 | 18,45 | 18,48 | +0,22% | 18,42 | 18,90 | 18,62 | 18,48 | 18,65 | 290 | 76.361.000 |
| 7/7/2022 | 17,88 | 18,44 | +3,60% | 17,88 | 18,90 | 18,67 | 18,42 | 18,75 | 370 | 114.486.100 |
| 6/7/2022 | 17,48 | 17,80 | +1,77% | 17,21 | 17,87 | 17,51 | 17,73 | 17,88 | 193 | 61.285.300 |
| 5/7/2022 | 17,42 | 17,49 | -0,91% | 17,11 | 17,58 | 17,26 | 17,36 | 17,49 | 293 | 95.492.300 |
| 4/7/2022 | 17,59 | 17,65 | +0,28% | 17,35 | 17,87 | 17,51 | 17,50 | 17,70 | 210 | 66.555.000 |
| 1/7/2022 | 17,71 | 17,60 | -1,35% | 17,23 | 17,88 | 17,56 | 17,60 | 17,70 | 367 | 109.928.000 |
| 30/6/2022 | 18,21 | 17,84 | -3,57% | 17,77 | 18,21 | 17,94 | 17,84 | 18,04 | 552 | 257.513.600 |
| 29/6/2022 | 18,87 | 18,50 | -1,70% | 18,50 | 19,04 | 18,70 | 18,50 | 18,70 | 191 | 58.373.500 |
| 28/6/2022 | 19,20 | 18,82 | +0,53% | 18,69 | 19,33 | 18,93 | 18,80 | 18,83 | 307 | 114.909.500 |
| 27/6/2022 | 18,62 | 18,72 | +0,97% | 18,58 | 19,05 | 18,78 | 18,72 | 18,89 | 307 | 108.792.500 |
| 24/6/2022 | 17,97 | 18,54 | +3,52% | 17,93 | 18,65 | 18,46 | 18,54 | 18,57 | 405 | 344.978.200 |
| 23/6/2022 | 18,36 | 17,91 | -2,24% | 17,50 | 18,91 | 17,90 | 17,78 | 17,93 | 642 | 210.424.900 |
| 22/6/2022 | 18,68 | 18,32 | -2,71% | 17,98 | 18,68 | 18,20 | 18,29 | 18,32 | 314 | 156.557.000 |
| 21/6/2022 | 19,01 | 18,83 | -0,89% | 18,69 | 19,20 | 18,90 | 18,83 | 18,85 | 474 | 195.282.200 |
| 20/6/2022 | 18,77 | 19,00 | +0,53% | 18,07 | 19,00 | 18,64 | 18,71 | 19,00 | 473 | 161.255.600 |
| 17/6/2022 | 20,07 | 18,90 | -6,02% | 18,69 | 20,07 | 18,98 | 18,90 | 18,92 | 542 | 256.353.900 |
| 15/6/2022 | 20,60 | 20,11 | -0,30% | 20,00 | 20,69 | 20,33 | 20,11 | 20,31 | 201 | 57.738.700 |
| 14/6/2022 | 20,69 | 20,17 | -1,37% | 20,01 | 20,70 | 20,22 | 20,15 | 20,31 | 192 | 58.861.800 |
| 13/6/2022 | 21,63 | 20,45 | -6,15% | 19,94 | 21,63 | 20,42 | 20,45 | 20,52 | 597 | 212.384.700 |
| 10/6/2022 | 21,95 | 21,79 | -1,09% | 21,10 | 21,95 | 21,58 | 21,79 | 21,95 | 207 | 71.647.200 |
| 9/6/2022 | 22,75 | 22,03 | -4,26% | 21,95 | 22,75 | 22,13 | 21,98 | 22,05 | 444 | 149.877.900 |
| 8/6/2022 | 23,85 | 23,01 | -3,96% | 22,47 | 24,00 | 23,11 | 23,00 | 23,03 | 368 | 134.067.600 |
| 7/6/2022 | 23,71 | 23,96 | +0,84% | 23,62 | 24,00 | 23,80 | 23,81 | 23,96 | 156 | 66.663.000 |
| 6/6/2022 | 23,68 | 23,76 | +0,81% | 23,60 | 24,04 | 23,77 | 23,58 | 23,76 | 175 | 78.449.900 |
| 3/6/2022 | 23,80 | 23,57 | -0,67% | 23,50 | 23,84 | 23,66 | 23,57 | 23,59 | 163 | 74.061.700 |
| 2/6/2022 | 22,92 | 23,73 | +3,13% | 22,92 | 24,05 | 23,76 | 23,70 | 23,80 | 531 | 188.967.500 |
| 1/6/2022 | 22,91 | 23,01 | +0,48% | 22,91 | 23,41 | 23,23 | 23,01 | 23,45 | 355 | 145.944.700 |
| 31/5/2022 | 23,10 | 22,90 | +0,39% | 22,86 | 23,34 | 23,01 | 22,90 | 23,12 | 212 | 69.275.900 |
| 30/5/2022 | 23,35 | 22,81 | -2,23% | 22,81 | 23,49 | 23,18 | 22,81 | 23,10 | 263 | 76.059.200 |
| 27/5/2022 | 22,96 | 23,33 | +1,66% | 22,96 | 23,46 | 23,27 | 23,02 | 23,46 | 305 | 98.434.100 |
| 26/5/2022 | 22,51 | 22,95 | +0,75% | 22,50 | 23,05 | 22,88 | 22,72 | 22,96 | 271 | 195.397.600 |
| 25/5/2022 | 22,56 | 22,78 | +1,15% | 22,39 | 22,78 | 22,54 | 22,78 | 22,80 | 144 | 45.095.700 |
| 24/5/2022 | 22,37 | 22,52 | +0,40% | 21,92 | 22,74 | 22,28 | 22,52 | 22,55 | 245 | 94.917.000 |
| 23/5/2022 | 22,17 | 22,43 | +1,77% | 22,17 | 22,85 | 22,55 | 22,43 | 22,45 | 245 | 170.771.900 |
| 20/5/2022 | 21,58 | 22,04 | +3,47% | 21,58 | 22,19 | 21,97 | 22,04 | 22,08 | 243 | 69.667.600 |
| 19/5/2022 | 21,08 | 21,30 | +0,95% | 21,00 | 21,78 | 21,49 | 21,30 | 21,63 | 354 | 108.314.100 |
| 18/5/2022 | 22,19 | 21,10 | -4,95% | 20,97 | 22,19 | 21,24 | 21,05 | 21,10 | 416 | 209.245.500 |
| 17/5/2022 | 21,97 | 22,20 | -1,07% | 21,37 | 22,62 | 22,20 | 22,20 | 22,25 | 439 | 210.060.600 |
| 16/5/2022 | 21,86 | 22,44 | +2,70% | 21,86 | 22,60 | 22,37 | 22,37 | 22,48 | 374 | 131.122.100 |
| 13/5/2022 | 21,75 | 21,85 | +0,46% | 21,63 | 22,22 | 21,97 | 21,85 | 22,03 | 230 | 104.613.100 |
| 12/5/2022 | 21,14 | 21,75 | +1,54% | 21,04 | 21,75 | 21,40 | 21,32 | 21,75 | 354 | 106.605.900 |
| 11/5/2022 | 20,97 | 21,42 | +2,98% | 20,66 | 21,82 | 21,38 | 21,41 | 21,46 | 279 | 110.109.100 |
| 10/5/2022 | 21,69 | 20,80 | -4,06% | 20,35 | 21,69 | 20,82 | 20,60 | 20,80 | 415 | 180.514.000 |
| 9/5/2022 | 22,02 | 21,68 | -1,94% | 21,51 | 22,02 | 21,80 | 21,58 | 21,69 | 346 | 111.229.100 |
| 6/5/2022 | 22,19 | 22,11 | -0,41% | 21,71 | 22,62 | 22,18 | 22,10 | 22,21 | 435 | 191.471.800 |
| 5/5/2022 | 21,30 | 22,20 | +4,23% | 20,81 | 22,30 | 21,82 | 22,20 | 22,30 | 600 | 273.900.600 |
| 4/5/2022 | 21,50 | 21,30 | -1,25% | 20,94 | 21,50 | 21,18 | 21,30 | 21,65 | 194 | 65.878.600 |
| 3/5/2022 | 21,11 | 21,57 | +0,98% | 21,11 | 21,84 | 21,64 | 21,57 | 21,70 | 456 | 135.472.500 |
| 2/5/2022 | 22,09 | 21,36 | -2,86% | 20,93 | 22,13 | 21,35 | 21,36 | 21,49 | 215 | 75.820.200 |
| 29/4/2022 | 22,89 | 21,99 | -2,96% | 21,92 | 22,95 | 22,35 | 21,93 | 22,06 | 310 | 163.840.700 |
| 28/4/2022 | 22,05 | 22,66 | +2,86% | 21,78 | 22,83 | 22,50 | 22,61 | 22,77 | 489 | 211.070.400 |
| 27/4/2022 | 20,78 | 22,03 | +7,46% | 20,78 | 22,15 | 21,84 | 22,00 | 22,03 | 462 | 145.680.600 |
| 26/4/2022 | 21,42 | 20,50 | -4,74% | 20,50 | 21,43 | 20,80 | 20,50 | 20,84 | 231 | 104.435.100 |
| 25/4/2022 | 21,72 | 21,52 | -1,60% | 20,95 | 21,72 | 21,32 | 21,38 | 21,56 | 294 | 120.465.300 |
| 22/4/2022 | 22,32 | 21,87 | -3,23% | 21,66 | 22,43 | 21,99 | 21,86 | 21,96 | 262 | 153.292.400 |
| 20/4/2022 | 23,35 | 22,60 | -3,62% | 22,34 | 23,45 | 22,67 | 22,45 | 22,65 | 579 | 257.150.800 |
| 19/4/2022 | 22,83 | 23,45 | +2,67% | 22,52 | 23,45 | 23,04 | 23,04 | 23,49 | 244 | 117.761.500 |
| 18/4/2022 | 22,68 | 22,84 | +0,75% | 22,55 | 23,12 | 22,90 | 22,84 | 22,90 | 244 | 135.618.400 |
| 14/4/2022 | 23,06 | 22,67 | -1,43% | 22,64 | 23,29 | 22,99 | 22,67 | 22,81 | 178 | 99.560.900 |
| 13/4/2022 | 22,80 | 23,00 | +0,88% | 22,63 | 23,04 | 22,91 | 22,90 | 23,00 | 129 | 59.108.500 |
| 12/4/2022 | 23,10 | 22,80 | -0,44% | 22,76 | 23,22 | 23,00 | 22,80 | 22,99 | 222 | 117.772.700 |
| 11/4/2022 | 23,10 | 22,90 | -0,43% | 22,76 | 23,10 | 22,85 | 22,90 | 22,91 | 124 | 54.386.900 |
| 8/4/2022 | 22,93 | 23,00 | +0,35% | 22,65 | 23,18 | 22,92 | 22,95 | 23,00 | 203 | 63.272.900 |
| 7/4/2022 | 23,29 | 22,92 | -2,01% | 22,22 | 23,29 | 22,55 | 22,92 | 23,18 | 946 | 594.980.100 |
| 6/4/2022 | 23,65 | 23,39 | +0,17% | 22,92 | 23,66 | 23,22 | 23,39 | 23,40 | 160 | 63.411.600 |
| 5/4/2022 | 23,59 | 23,35 | -1,60% | 23,22 | 24,00 | 23,59 | 23,35 | 23,43 | 253 | 184.253.900 |
| 4/4/2022 | 23,70 | 23,73 | -1,13% | 23,59 | 23,87 | 23,71 | 23,67 | 23,80 | 186 | 92.010.300 |
| 1/4/2022 | 24,06 | 24,00 | -0,25% | 23,62 | 24,19 | 23,92 | 23,78 | 24,03 | 221 | 80.877.800 |
| 31/3/2022 | 23,70 | 24,06 | +0,54% | 23,70 | 24,20 | 23,89 | 23,95 | 24,06 | 274 | 156.755.900 |
| 30/3/2022 | 23,60 | 23,93 | +1,96% | 23,28 | 23,93 | 23,62 | 23,87 | 23,93 | 374 | 187.816.400 |
| 29/3/2022 | 23,99 | 23,47 | -2,00% | 23,33 | 24,00 | 23,49 | 23,47 | 23,55 | 556 | 245.002.300 |
| 28/3/2022 | 24,00 | 23,95 | +0,21% | 23,60 | 24,20 | 23,92 | 23,94 | 23,95 | 300 | 122.480.500 |
| 25/3/2022 | 24,16 | 23,90 | -0,87% | 23,68 | 24,42 | 23,95 | 23,70 | 23,90 | 305 | 132.737.900 |
| 24/3/2022 | 23,49 | 24,11 | +2,64% | 23,05 | 24,11 | 23,65 | 23,83 | 24,11 | 305 | 129.178.700 |
| 23/3/2022 | 23,37 | 23,49 | +0,47% | 23,31 | 23,89 | 23,59 | 23,40 | 23,49 | 278 | 96.248.700 |
| 22/3/2022 | 23,60 | 23,38 | -0,93% | 23,14 | 23,75 | 23,41 | 23,23 | 23,38 | 263 | 85.936.400 |
| 21/3/2022 | 23,61 | 23,60 | +0,43% | 23,42 | 24,03 | 23,66 | 23,45 | 23,61 | 301 | 126.629.800 |
| 18/3/2022 | 23,25 | 23,50 | +0,99% | 23,04 | 23,54 | 23,38 | 23,49 | 23,50 | 243 | 98.431.700 |
| 17/3/2022 | 22,30 | 23,27 | +4,26% | 22,30 | 23,27 | 22,91 | 23,06 | 23,27 | 278 | 132.447.600 |
| 16/3/2022 | 22,12 | 22,32 | +2,39% | 21,57 | 22,65 | 22,15 | 22,32 | 22,60 | 356 | 151.782.900 |
| 15/3/2022 | 22,46 | 21,80 | -2,94% | 21,50 | 22,46 | 21,84 | 21,77 | 21,87 | 274 | 98.745.400 |
| 14/3/2022 | 23,40 | 22,46 | -4,02% | 22,38 | 23,56 | 22,83 | 22,45 | 22,61 | 364 | 177.402.200 |
| 11/3/2022 | 23,74 | 23,40 | -0,89% | 23,40 | 23,90 | 23,62 | 23,40 | 23,60 | 496 | 197.949.500 |
| 10/3/2022 | 22,44 | 23,61 | +4,15% | 22,44 | 23,72 | 23,22 | 23,61 | 23,64 | 462 | 220.642.600 |
| 9/3/2022 | 22,41 | 22,67 | +1,66% | 21,81 | 22,84 | 22,28 | 22,67 | 22,68 | 290 | 119.915.700 |
| 8/3/2022 | 23,00 | 22,30 | -3,04% | 21,89 | 23,00 | 22,46 | 22,11 | 22,31 | 352 | 166.491.800 |
| 7/3/2022 | 23,54 | 23,00 | -1,71% | 22,90 | 23,87 | 23,40 | 23,00 | 23,04 | 514 | 199.637.100 |
| 4/3/2022 | 22,75 | 23,40 | +3,04% | 22,39 | 23,40 | 22,99 | 23,40 | 23,44 | 513 | 239.350.200 |
| 3/3/2022 | 21,79 | 22,71 | +4,51% | 21,79 | 22,80 | 22,51 | 22,71 | 22,74 | 549 | 285.889.900 |
| 2/3/2022 | 20,50 | 21,73 | +6,89% | 20,50 | 21,79 | 21,34 | 21,60 | 21,74 | 442 | 173.949.100 |
| 25/2/2022 | 19,70 | 20,33 | +3,46% | 19,35 | 20,33 | 19,88 | 20,09 | 20,35 | 472 | 160.309.100 |
| 24/2/2022 | 20,00 | 19,65 | -3,20% | 19,15 | 20,00 | 19,56 | 19,64 | 19,65 | 481 | 178.606.300 |
| 23/2/2022 | 20,62 | 20,30 | -1,50% | 19,90 | 20,99 | 20,17 | 20,06 | 20,40 | 655 | 217.079.000 |
| 22/2/2022 | 20,45 | 20,61 | +0,59% | 20,39 | 20,70 | 20,54 | 20,57 | 20,67 | 134 | 49.934.600 |
| 21/2/2022 | 20,72 | 20,49 | -1,06% | 20,44 | 20,99 | 20,69 | 20,46 | 20,49 | 229 | 97.489.300 |
| 18/2/2022 | 21,06 | 20,71 | -1,85% | 20,70 | 21,13 | 20,86 | 0,00 | 0,00 | 443 | 132.896.100 |
| 17/2/2022 | 21,85 | 21,10 | -4,44% | 21,02 | 21,86 | 21,41 | 21,10 | 21,15 | 683 | 276.508.300 |
| 16/2/2022 | 22,15 | 22,08 | +0,23% | 21,83 | 22,35 | 22,01 | 21,95 | 22,08 | 274 | 118.215.400 |
| 15/2/2022 | 22,37 | 22,03 | -1,12% | 21,67 | 22,37 | 21,97 | 22,03 | 22,17 | 367 | 128.525.000 |
| 14/2/2022 | 22,55 | 22,28 | -1,20% | 21,96 | 22,61 | 22,15 | 22,22 | 22,28 | 383 | 136.254.600 |
| 11/2/2022 | 23,20 | 22,55 | -2,80% | 22,46 | 23,20 | 22,66 | 22,55 | 22,68 | 285 | 109.478.100 |
| 10/2/2022 | 23,42 | 23,20 | -0,09% | 22,95 | 23,50 | 23,22 | 23,19 | 23,20 | 213 | 86.854.900 |
| 9/2/2022 | 23,13 | 23,22 | +0,30% | 22,87 | 23,42 | 23,17 | 23,08 | 23,22 | 136 | 54.683.400 |
| 8/2/2022 | 23,47 | 23,15 | -0,64% | 22,87 | 23,47 | 23,06 | 23,15 | 23,20 | 152 | 73.120.800 |
| 7/2/2022 | 23,26 | 23,30 | 0,00% | 22,98 | 23,45 | 23,21 | 23,22 | 23,30 | 176 | 65.478.100 |
| 4/2/2022 | 23,04 | 23,30 | +1,53% | 22,67 | 23,30 | 22,94 | 23,22 | 23,30 | 162 | 90.411.100 |
| 3/2/2022 | 23,21 | 22,95 | -1,12% | 22,81 | 23,30 | 23,03 | 22,95 | 22,96 | 173 | 85.473.500 |
| 2/2/2022 | 23,02 | 23,21 | +0,83% | 22,81 | 23,21 | 23,06 | 23,02 | 23,21 | 267 | 118.071.500 |
| 1/2/2022 | 22,60 | 23,02 | +1,86% | 22,33 | 23,10 | 22,83 | 22,94 | 23,02 | 355 | 177.630.600 |
| 31/1/2022 | 22,60 | 22,60 | 0,00% | 22,30 | 22,85 | 22,50 | 22,50 | 22,60 | 154 | 56.044.800 |
| 28/1/2022 | 22,60 | 22,60 | +1,21% | 22,15 | 22,66 | 22,45 | 22,45 | 22,64 | 273 | 103.729.400 |
| 27/1/2022 | 22,64 | 22,33 | -1,37% | 22,22 | 22,85 | 22,41 | 22,32 | 22,35 | 338 | 122.610.900 |
| 26/1/2022 | 22,40 | 22,64 | +1,30% | 22,36 | 22,88 | 22,56 | 22,46 | 22,64 | 456 | 239.142.900 |
| 25/1/2022 | 22,50 | 22,35 | -1,11% | 21,84 | 22,50 | 22,15 | 22,20 | 22,40 | 394 | 142.240.200 |
| 24/1/2022 | 22,31 | 22,60 | +1,12% | 21,66 | 22,78 | 22,20 | 22,50 | 22,61 | 200 | 87.264.700 |
| 21/1/2022 | 23,13 | 22,35 | -3,87% | 22,35 | 23,37 | 22,63 | 22,35 | 22,55 | 351 | 134.460.600 |
| 20/1/2022 | 23,70 | 23,25 | -1,40% | 23,22 | 23,83 | 23,52 | 23,25 | 23,35 | 220 | 116.462.600 |
| 19/1/2022 | 23,17 | 23,58 | +2,17% | 23,17 | 23,84 | 23,51 | 23,58 | 23,71 | 715 | 222.474.600 |
| 18/1/2022 | 22,43 | 23,08 | +2,53% | 22,43 | 23,08 | 22,85 | 23,05 | 23,09 | 134 | 71.072.900 |
| 17/1/2022 | 22,90 | 22,51 | -1,70% | 22,25 | 22,90 | 22,54 | 22,50 | 22,65 | 107 | 45.538.700 |
| 14/1/2022 | 22,95 | 22,90 | -0,43% | 22,57 | 23,01 | 22,75 | 22,90 | 22,92 | 124 | 47.104.000 |
| 13/1/2022 | 23,44 | 23,00 | -2,04% | 22,80 | 23,44 | 23,01 | 22,82 | 23,02 | 293 | 127.711.300 |
| 12/1/2022 | 22,77 | 23,48 | +3,03% | 22,77 | 23,49 | 23,26 | 23,30 | 23,48 | 279 | 137.033.800 |
| 11/1/2022 | 22,24 | 22,79 | +2,52% | 22,24 | 22,86 | 22,64 | 22,65 | 22,80 | 182 | 80.168.200 |
| 10/1/2022 | 22,48 | 22,23 | -1,16% | 21,83 | 22,56 | 22,28 | 22,15 | 22,28 | 168 | 70.192.400 |
| 7/1/2022 | 22,37 | 22,49 | +0,54% | 21,92 | 22,49 | 22,14 | 22,22 | 22,49 | 196 | 71.526.500 |
| 6/1/2022 | 22,19 | 22,37 | +0,86% | 21,84 | 22,52 | 22,12 | 21,84 | 22,37 | 281 | 105.744.700 |
| 5/1/2022 | 22,50 | 22,18 | -1,25% | 22,08 | 22,98 | 22,46 | 22,13 | 22,18 | 267 | 127.802.800 |
| 4/1/2022 | 22,51 | 22,46 | +0,36% | 22,26 | 22,70 | 22,50 | 22,45 | 22,57 | 279 | 108.017.900 |
| 3/1/2022 | 22,47 | 22,38 | +2,10% | 22,35 | 23,10 | 22,62 | 22,36 | 22,41 | 483 | 202.456.100 |
| 23/12/2021 | 22,13 | 21,92 | -0,86% | 21,80 | 22,48 | 21,96 | 21,82 | 21,95 | 154 | 57.756.200 |
| 22/12/2021 | 22,46 | 22,11 | -1,69% | 22,04 | 22,51 | 22,21 | 22,11 | 22,26 | 159 | 52.203.600 |
| 21/12/2021 | 22,21 | 22,49 | +1,35% | 22,21 | 22,52 | 22,39 | 22,33 | 22,49 | 142 | 53.083.400 |
| 20/12/2021 | 23,33 | 22,19 | -4,97% | 21,95 | 23,33 | 22,29 | 22,05 | 22,19 | 416 | 165.439.800 |
| 17/12/2021 | 23,96 | 23,35 | -2,59% | 23,21 | 23,96 | 23,42 | 23,35 | 23,40 | 271 | 125.557.600 |
| 16/12/2021 | 23,72 | 23,97 | +1,61% | 23,51 | 24,04 | 23,74 | 23,85 | 23,98 | 491 | 229.819.600 |
| 15/12/2021 | 23,72 | 23,59 | -0,46% | 22,90 | 23,78 | 23,34 | 23,29 | 23,59 | 251 | 102.495.800 |
| 14/12/2021 | 23,98 | 23,70 | -1,17% | 23,49 | 24,45 | 23,70 | 23,69 | 23,70 | 255 | 116.389.000 |
| 13/12/2021 | 24,00 | 23,98 | +0,76% | 23,65 | 24,81 | 23,99 | 23,74 | 23,98 | 352 | 158.627.700 |
| 10/12/2021 | 23,42 | 23,80 | +2,15% | 23,42 | 23,98 | 23,75 | 23,72 | 23,80 | 374 | 160.099.300 |
| 9/12/2021 | 23,25 | 23,30 | -0,13% | 22,67 | 23,52 | 23,24 | 23,30 | 23,41 | 203 | 99.742.000 |
| 8/12/2021 | 23,44 | 23,33 | +0,04% | 23,25 | 23,80 | 23,48 | 23,24 | 23,33 | 187 | 85.018.200 |
| 7/12/2021 | 23,31 | 23,32 | +1,44% | 23,12 | 23,89 | 23,54 | 23,13 | 23,32 | 522 | 278.078.200 |
| 6/12/2021 | 22,73 | 22,99 | +1,95% | 22,70 | 23,27 | 23,00 | 22,90 | 22,99 | 433 | 221.999.100 |
| 3/12/2021 | 22,29 | 22,55 | +1,17% | 22,14 | 22,97 | 22,51 | 22,35 | 22,55 | 604 | 337.257.900 |
| 2/12/2021 | 21,23 | 22,29 | +5,19% | 21,23 | 22,29 | 21,96 | 22,17 | 22,29 | 554 | 299.443.000 |
| 1/12/2021 | 21,55 | 21,19 | +0,71% | 21,00 | 21,95 | 21,52 | 21,04 | 21,19 | 582 | 291.068.000 |
| 30/11/2021 | 21,00 | 21,04 | +0,72% | 20,36 | 21,28 | 20,81 | 20,90 | 21,04 | 613 | 216.069.200 |
| 29/11/2021 | 21,35 | 20,89 | +0,67% | 20,72 | 21,49 | 21,03 | 20,71 | 20,89 | 177 | 67.515.900 |
| 26/11/2021 | 20,76 | 20,75 | -2,08% | 20,18 | 20,76 | 20,46 | 20,56 | 20,75 | 332 | 98.440.700 |
| 25/11/2021 | 21,00 | 21,19 | +1,24% | 20,78 | 21,46 | 21,21 | 21,04 | 21,19 | 229 | 176.688.200 |
| 24/11/2021 | 20,61 | 20,93 | +1,85% | 20,34 | 20,96 | 20,71 | 20,80 | 20,93 | 291 | 128.219.400 |
| 23/11/2021 | 20,53 | 20,55 | +0,44% | 20,45 | 21,50 | 20,97 | 20,48 | 20,55 | 252 | 112.631.400 |
| 22/11/2021 | 20,36 | 20,46 | +2,25% | 20,19 | 20,70 | 20,45 | 20,37 | 20,46 | 314 | 123.732.200 |
| 19/11/2021 | 20,16 | 20,01 | +1,01% | 19,82 | 20,30 | 20,05 | 20,01 | 20,10 | 300 | 91.454.200 |
| 18/11/2021 | 20,42 | 19,81 | -3,83% | 19,70 | 20,57 | 19,97 | 19,72 | 19,81 | 408 | 122.042.500 |
| 17/11/2021 | 20,61 | 20,60 | +0,15% | 20,25 | 21,09 | 20,68 | 20,47 | 20,60 | 428 | 150.790.400 |
| 16/11/2021 | 20,92 | 20,57 | -1,15% | 20,25 | 21,16 | 20,65 | 20,56 | 20,71 | 381 | 177.872.400 |
| 12/11/2021 | 20,68 | 20,81 | +0,68% | 20,46 | 21,18 | 20,79 | 20,81 | 20,83 | 191 | 164.069.300 |
| 11/11/2021 | 20,01 | 20,67 | +4,29% | 20,01 | 20,97 | 20,74 | 20,64 | 20,76 | 356 | 214.753.300 |
| 10/11/2021 | 20,18 | 19,82 | -1,25% | 19,45 | 20,18 | 19,83 | 19,72 | 19,82 | 301 | 90.440.000 |
| 9/11/2021 | 19,89 | 20,07 | +0,96% | 19,47 | 20,20 | 19,92 | 19,97 | 20,07 | 254 | 104.204.100 |
| 8/11/2021 | 19,42 | 19,88 | -3,73% | 19,08 | 20,12 | 19,63 | 19,81 | 19,88 | 316 | 143.166.700 |
| 5/11/2021 | 21,38 | 20,65 | -2,64% | 20,44 | 21,60 | 20,80 | 20,65 | 20,67 | 580 | 297.309.300 |
| 4/11/2021 | 21,33 | 21,21 | -0,61% | 21,02 | 21,70 | 21,29 | 21,10 | 21,21 | 443 | 208.097.300 |
| 3/11/2021 | 22,00 | 21,34 | -3,44% | 21,25 | 22,00 | 21,56 | 21,30 | 21,34 | 480 | 209.570.500 |
| 1/11/2021 | 22,41 | 22,10 | -0,63% | 21,61 | 22,95 | 21,96 | 22,10 | 22,20 | 427 | 225.319.000 |
| 29/10/2021 | 22,34 | 22,24 | -0,85% | 21,94 | 22,56 | 22,32 | 22,18 | 22,24 | 335 | 129.933.000 |
| 28/10/2021 | 22,13 | 22,43 | +0,76% | 21,90 | 22,65 | 22,41 | 22,35 | 22,44 | 348 | 206.197.700 |
| 27/10/2021 | 23,00 | 22,26 | -1,02% | 21,90 | 23,39 | 22,74 | 22,26 | 22,44 | 665 | 393.895.500 |
| 26/10/2021 | 22,20 | 22,49 | +0,09% | 22,07 | 22,57 | 22,38 | 22,36 | 22,50 | 361 | 220.970.300 |
| 25/10/2021 | 21,50 | 22,47 | +5,05% | 21,30 | 22,59 | 22,07 | 22,38 | 22,49 | 511 | 225.591.600 |
| 22/10/2021 | 21,15 | 21,39 | +0,19% | 20,88 | 21,76 | 21,36 | 21,39 | 21,40 | 625 | 284.355.100 |
| 21/10/2021 | 21,80 | 21,35 | -3,52% | 20,86 | 21,80 | 21,23 | 21,35 | 21,38 | 620 | 249.092.400 |
| 20/10/2021 | 22,35 | 22,13 | -0,67% | 21,86 | 22,78 | 22,17 | 22,02 | 22,14 | 281 | 115.732.700 |
| 19/10/2021 | 22,47 | 22,28 | -2,37% | 22,11 | 23,01 | 22,55 | 22,27 | 22,35 | 506 | 221.019.700 |
| 18/10/2021 | 22,99 | 22,82 | -0,74% | 21,95 | 23,00 | 22,56 | 22,82 | 22,83 | 657 | 283.907.100 |
| 15/10/2021 | 23,04 | 22,99 | +0,61% | 22,69 | 23,22 | 22,89 | 22,94 | 22,99 | 593 | 433.897.600 |
| 14/10/2021 | 22,75 | 22,85 | +2,10% | 22,30 | 23,20 | 22,88 | 22,85 | 22,90 | 760 | 278.087.600 |
| 13/10/2021 | 22,01 | 22,38 | +1,08% | 21,77 | 22,72 | 22,41 | 22,38 | 22,41 | 576 | 266.059.900 |
| 11/10/2021 | 22,69 | 22,14 | +0,32% | 22,06 | 22,88 | 22,45 | 22,13 | 22,14 | 584 | 263.438.400 |
| 8/10/2021 | 22,25 | 22,07 | +0,23% | 21,70 | 22,88 | 22,28 | 22,07 | 22,08 | 524 | 270.556.300 |
| 7/10/2021 | 21,61 | 22,02 | +2,47% | 21,45 | 22,31 | 21,99 | 21,91 | 22,02 | 566 | 254.210.000 |
| 6/10/2021 | 21,98 | 21,49 | -1,87% | 21,18 | 21,98 | 21,56 | 21,49 | 21,54 | 449 | 190.383.400 |
| 5/10/2021 | 22,08 | 21,90 | -0,82% | 21,90 | 22,45 | 22,17 | 21,90 | 22,02 | 327 | 109.313.000 |
| 4/10/2021 | 22,30 | 22,08 | -2,21% | 21,97 | 22,78 | 22,32 | 22,08 | 22,15 | 448 | 206.018.300 |
| 1/10/2021 | 22,14 | 22,58 | +1,62% | 22,03 | 22,78 | 22,47 | 22,58 | 22,64 | 666 | 237.354.500 |
| 30/9/2021 | 21,30 | 22,22 | +4,86% | 21,30 | 22,85 | 22,32 | 22,17 | 22,22 | 688 | 280.864.200 |
| 29/9/2021 | 21,17 | 21,19 | +1,19% | 20,84 | 21,49 | 21,09 | 21,11 | 21,19 | 776 | 465.456.200 |
| 28/9/2021 | 21,37 | 20,94 | -4,60% | 20,65 | 21,79 | 21,01 | 20,93 | 20,94 | 787 | 380.493.800 |
| 27/9/2021 | 21,92 | 21,95 | +0,23% | 21,59 | 22,47 | 21,97 | 21,95 | 21,96 | 797 | 535.702.900 |
| 24/9/2021 | 22,00 | 21,90 | -1,71% | 21,56 | 22,20 | 21,79 | 21,90 | 21,91 | 909 | 303.805.600 |
| 23/9/2021 | 21,25 | 22,28 | +6,10% | 20,66 | 22,47 | 21,99 | 22,25 | 22,28 | 917 | 455.273.000 |
| 22/9/2021 | 20,23 | 21,00 | +6,17% | 20,23 | 21,36 | 21,16 | 20,94 | 21,17 | 1.328 | 476.226.000 |
| 21/9/2021 | 20,00 | 19,78 | -0,75% | 19,31 | 20,22 | 19,64 | 19,70 | 19,78 | 395 | 154.795.500 |
| 20/9/2021 | 20,06 | 19,93 | -1,92% | 19,22 | 20,06 | 19,60 | 19,84 | 19,93 | 642 | 244.049.700 |
| 17/9/2021 | 21,47 | 20,32 | -5,93% | 20,13 | 21,48 | 20,44 | 20,30 | 20,32 | 865 | 337.506.400 |
| 16/9/2021 | 22,41 | 21,60 | -3,61% | 21,37 | 22,42 | 21,75 | 21,60 | 21,61 | 715 | 379.595.500 |
| 15/9/2021 | 22,64 | 22,41 | -1,02% | 22,17 | 22,66 | 22,37 | 22,30 | 22,41 | 671 | 267.342.400 |
| 14/9/2021 | 22,69 | 22,64 | -0,13% | 22,41 | 22,87 | 22,64 | 22,59 | 22,64 | 807 | 247.913.800 |
| 13/9/2021 | 22,51 | 22,67 | +0,89% | 22,50 | 23,10 | 22,69 | 22,65 | 22,74 | 503 | 160.690.200 |
| 10/9/2021 | 23,12 | 22,47 | -1,62% | 22,45 | 23,35 | 22,81 | 22,44 | 22,47 | 716 | 252.112.300 |
| 9/9/2021 | 22,24 | 22,84 | +2,65% | 22,11 | 22,94 | 22,52 | 22,75 | 22,84 | 1.816 | 475.175.200 |
| 8/9/2021 | 22,61 | 22,25 | -2,41% | 22,06 | 23,09 | 22,44 | 22,10 | 22,25 | 556 | 253.349.500 |
| 6/9/2021 | 22,47 | 22,80 | +1,47% | 22,07 | 22,87 | 22,62 | 22,52 | 22,91 | 257 | 112.236.400 |
| 3/9/2021 | 22,61 | 22,47 | -0,35% | 22,34 | 23,17 | 22,64 | 22,46 | 22,51 | 314 | 103.698.400 |
| 2/9/2021 | 23,21 | 22,55 | -2,80% | 22,54 | 23,30 | 22,81 | 22,51 | 22,55 | 652 | 287.638.400 |
| 1/9/2021 | 23,20 | 23,20 | -0,60% | 22,53 | 23,47 | 23,04 | 23,19 | 23,26 | 661 | 243.558.100 |
| 31/8/2021 | 23,82 | 23,34 | -2,22% | 23,14 | 23,82 | 23,31 | 23,34 | 23,37 | 723 | 280.052.200 |
| 30/8/2021 | 23,88 | 23,87 | +0,29% | 23,51 | 24,00 | 23,81 | 23,63 | 23,87 | 736 | 563.296.400 |
| 27/8/2021 | 23,53 | 23,80 | +1,15% | 23,52 | 23,96 | 23,75 | 23,80 | 23,85 | 405 | 146.334.700 |
| 26/8/2021 | 23,80 | 23,53 | -1,71% | 23,34 | 23,82 | 23,58 | 23,45 | 23,53 | 357 | 145.521.700 |
| 25/8/2021 | 23,77 | 23,94 | +0,72% | 23,67 | 24,19 | 23,96 | 23,82 | 23,94 | 319 | 106.383.500 |
| 24/8/2021 | 23,60 | 23,77 | +3,35% | 23,60 | 24,03 | 23,82 | 23,77 | 23,87 | 434 | 160.315.900 |
| 23/8/2021 | 22,94 | 23,00 | +0,44% | 22,78 | 23,32 | 23,04 | 23,00 | 23,11 | 512 | 242.398.500 |
| 20/8/2021 | 23,00 | 22,90 | -0,04% | 22,73 | 23,17 | 22,93 | 22,81 | 22,90 | 267 | 102.511.700 |
| 19/8/2021 | 23,30 | 22,91 | -3,46% | 22,78 | 23,30 | 23,04 | 22,90 | 22,96 | 556 | 242.006.800 |
| 18/8/2021 | 23,92 | 23,73 | -0,75% | 23,46 | 24,15 | 23,83 | 23,73 | 23,84 | 498 | 211.647.900 |
| 17/8/2021 | 25,00 | 23,91 | -5,12% | 23,82 | 25,01 | 24,13 | 23,91 | 24,03 | 578 | 241.806.100 |
| 16/8/2021 | 26,11 | 25,20 | -3,26% | 24,99 | 26,11 | 25,32 | 25,20 | 25,31 | 671 | 307.210.900 |
| 13/8/2021 | 26,53 | 26,05 | -1,21% | 25,95 | 26,55 | 26,15 | 26,00 | 26,16 | 229 | 103.582.600 |
| 12/8/2021 | 26,69 | 26,37 | -1,24% | 26,27 | 26,86 | 26,56 | 26,31 | 26,37 | 561 | 249.135.800 |
| 11/8/2021 | 26,41 | 26,70 | +1,25% | 26,21 | 26,73 | 26,54 | 26,62 | 26,70 | 1.055 | 480.441.400 |
| 10/8/2021 | 26,09 | 26,37 | +1,42% | 25,90 | 26,75 | 26,43 | 26,37 | 26,51 | 743 | 293.662.800 |
| 9/8/2021 | 26,10 | 26,00 | -1,03% | 25,72 | 26,14 | 25,93 | 26,00 | 26,09 | 398 | 172.701.100 |
| 6/8/2021 | 25,70 | 26,27 | +2,22% | 25,63 | 26,33 | 26,04 | 26,13 | 26,27 | 359 | 145.318.600 |
| 5/8/2021 | 26,42 | 25,70 | -2,73% | 25,59 | 26,79 | 25,85 | 25,70 | 25,79 | 414 | 180.696.000 |
| 4/8/2021 | 26,44 | 26,42 | -0,08% | 26,14 | 26,97 | 26,56 | 26,42 | 26,58 | 712 | 284.999.000 |
| 3/8/2021 | 26,09 | 26,44 | +1,38% | 25,71 | 26,60 | 26,31 | 26,44 | 26,54 | 556 | 206.297.500 |
| 2/8/2021 | 26,16 | 26,08 | -0,27% | 25,89 | 26,46 | 26,19 | 26,00 | 26,08 | 545 | 236.034.000 |
| 30/7/2021 | 26,31 | 26,15 | -1,65% | 26,05 | 26,59 | 26,29 | 26,15 | 26,23 | 311 | 144.623.600 |
| 29/7/2021 | 26,15 | 26,59 | +1,64% | 26,11 | 26,59 | 26,37 | 26,47 | 26,59 | 590 | 213.936.700 |
| 28/7/2021 | 26,08 | 26,16 | +0,31% | 25,96 | 26,43 | 26,19 | 26,14 | 26,16 | 349 | 147.452.600 |
| 27/7/2021 | 27,10 | 26,08 | -3,83% | 25,93 | 27,10 | 26,30 | 26,08 | 26,23 | 501 | 258.316.200 |
| 26/7/2021 | 26,43 | 27,12 | +2,61% | 26,43 | 27,15 | 26,94 | 27,12 | 27,15 | 742 | 621.700.400 |
| 23/7/2021 | 26,49 | 26,43 | 0,00% | 26,27 | 26,65 | 26,43 | 26,34 | 26,43 | 282 | 130.044.100 |
| 22/7/2021 | 26,09 | 26,43 | +0,88% | 25,95 | 26,43 | 26,22 | 26,30 | 26,43 | 364 | 155.235.900 |
| 21/7/2021 | 25,73 | 26,20 | +1,95% | 25,70 | 26,21 | 26,02 | 26,12 | 26,20 | 248 | 115.297.500 |
| 20/7/2021 | 25,30 | 25,70 | +1,14% | 25,07 | 25,72 | 25,36 | 25,57 | 25,70 | 296 | 386.834.400 |
| 19/7/2021 | 25,48 | 25,41 | -0,82% | 24,69 | 25,56 | 24,99 | 25,41 | 25,49 | 520 | 227.661.800 |
| 16/7/2021 | 25,90 | 25,62 | -1,12% | 25,35 | 26,15 | 25,74 | 25,47 | 25,62 | 403 | 372.062.500 |
| 15/7/2021 | 26,10 | 25,91 | -0,65% | 25,74 | 26,53 | 26,11 | 25,90 | 26,01 | 269 | 124.565.400 |
| 14/7/2021 | 26,29 | 26,08 | -0,57% | 25,67 | 26,72 | 26,19 | 26,06 | 26,08 | 851 | 394.246.700 |
| 13/7/2021 | 26,44 | 26,23 | -0,23% | 26,05 | 26,71 | 26,34 | 26,19 | 26,23 | 444 | 231.832.500 |
| 12/7/2021 | 25,96 | 26,29 | +2,78% | 25,81 | 26,35 | 26,06 | 26,23 | 26,29 | 448 | 345.075.900 |
| 8/7/2021 | 26,20 | 25,58 | -2,63% | 25,29 | 26,20 | 25,57 | 25,45 | 25,58 | 620 | 285.199.400 |
| 7/7/2021 | 25,97 | 26,27 | +2,22% | 25,77 | 26,47 | 26,15 | 26,27 | 26,28 | 652 | 446.667.300 |
| 6/7/2021 | 25,98 | 25,70 | -0,39% | 25,36 | 25,98 | 25,66 | 25,57 | 25,70 | 456 | 217.855.400 |
| 5/7/2021 | 25,88 | 25,80 | 0,00% | 25,40 | 26,11 | 25,84 | 25,46 | 25,83 | 303 | 219.945.300 |
| 2/7/2021 | 25,34 | 25,80 | +2,38% | 25,10 | 25,80 | 25,62 | 25,66 | 25,80 | 317 | 186.026.100 |
| 1/7/2021 | 25,81 | 25,20 | -0,90% | 25,02 | 26,02 | 25,31 | 25,10 | 25,20 | 639 | 374.983.600 |
| 30/6/2021 | 25,91 | 25,43 | -2,31% | 25,33 | 26,19 | 25,51 | 25,38 | 25,43 | 1.525 | 797.462.900 |
| 29/6/2021 | 26,49 | 26,03 | -0,91% | 25,68 | 26,62 | 26,08 | 25,96 | 26,03 | 524 | 357.598.600 |
| 28/6/2021 | 26,61 | 26,27 | -0,08% | 25,82 | 26,81 | 26,18 | 26,15 | 26,28 | 603 | 389.865.400 |
| 25/6/2021 | 26,22 | 26,29 | +0,38% | 26,03 | 26,66 | 26,24 | 26,20 | 26,29 | 741 | 384.538.800 |
| 24/6/2021 | 25,60 | 26,19 | +2,63% | 25,55 | 26,55 | 26,13 | 26,10 | 26,19 | 1.046 | 513.091.500 |
| 23/6/2021 | 25,66 | 25,52 | -0,55% | 25,43 | 25,85 | 25,62 | 25,49 | 25,55 | 398 | 174.791.300 |
| 22/6/2021 | 25,69 | 25,66 | +0,23% | 25,39 | 25,87 | 25,63 | 25,53 | 25,66 | 391 | 226.119.200 |
| 21/6/2021 | 25,12 | 25,60 | +2,36% | 24,51 | 25,72 | 25,20 | 25,53 | 25,60 | 663 | 331.208.000 |
| 18/6/2021 | 24,75 | 25,01 | +1,05% | 24,67 | 25,37 | 25,01 | 25,00 | 25,17 | 687 | 334.686.400 |
| 17/6/2021 | 25,67 | 24,75 | -4,59% | 24,60 | 25,92 | 24,92 | 24,68 | 24,75 | 1.892 | 1.029.476.700 |
| 16/6/2021 | 27,12 | 25,94 | -4,63% | 25,78 | 27,12 | 26,18 | 25,94 | 25,98 | 1.421 | 838.170.300 |
| 15/6/2021 | 27,46 | 27,20 | -1,09% | 26,85 | 27,50 | 27,08 | 27,12 | 27,20 | 608 | 341.764.600 |
| 14/6/2021 | 27,92 | 27,50 | -1,26% | 27,00 | 28,10 | 27,57 | 27,50 | 27,56 | 537 | 282.398.800 |
| 11/6/2021 | 27,46 | 27,85 | +1,31% | 27,46 | 27,89 | 27,76 | 27,71 | 27,85 | 402 | 231.798.200 |
| 10/6/2021 | 27,41 | 27,49 | +0,33% | 27,08 | 27,50 | 27,31 | 0,00 | 0,00 | 725 | 366.813.600 |
| 9/6/2021 | 26,94 | 27,40 | +1,63% | 26,53 | 27,54 | 27,08 | 27,40 | 27,47 | 527 | 281.136.200 |
| 8/6/2021 | 27,17 | 26,96 | -0,77% | 26,84 | 27,51 | 27,11 | 26,83 | 26,97 | 412 | 235.916.900 |
| 7/6/2021 | 27,64 | 27,17 | -1,52% | 26,97 | 27,69 | 27,15 | 27,10 | 27,17 | 700 | 406.810.100 |
| 4/6/2021 | 28,33 | 27,59 | -2,61% | 27,41 | 28,47 | 27,76 | 27,55 | 27,59 | 695 | 520.630.600 |
| 2/6/2021 | 28,65 | 28,33 | -1,19% | 28,22 | 28,80 | 28,47 | 28,24 | 28,39 | 781 | 390.375.800 |
| 1/6/2021 | 28,33 | 28,67 | +3,35% | 27,90 | 28,69 | 28,39 | 28,51 | 28,67 | 1.072 | 699.997.900 |
| 31/5/2021 | 27,78 | 27,74 | +0,95% | 27,56 | 28,13 | 27,83 | 27,57 | 27,75 | 489 | 389.983.100 |
| 28/5/2021 | 28,10 | 27,48 | -1,93% | 27,25 | 28,10 | 27,46 | 27,37 | 27,48 | 641 | 352.663.600 |
| 27/5/2021 | 27,85 | 28,02 | +1,82% | 27,66 | 28,20 | 28,00 | 27,90 | 28,02 | 744 | 408.332.900 |
| 26/5/2021 | 26,87 | 27,52 | +0,62% | 26,87 | 27,54 | 27,21 | 27,38 | 27,52 | 923 | 413.741.200 |
| 25/5/2021 | 27,70 | 27,35 | -0,73% | 26,87 | 28,00 | 27,37 | 27,10 | 27,42 | 745 | 413.981.600 |
| 24/5/2021 | 28,59 | 27,55 | -3,33% | 27,45 | 28,59 | 27,64 | 27,55 | 27,68 | 1.012 | 599.907.800 |
| 21/5/2021 | 28,91 | 28,50 | -0,25% | 27,28 | 28,91 | 28,17 | 28,22 | 28,50 | 614 | 406.834.300 |
| 20/5/2021 | 29,10 | 28,57 | -2,52% | 28,49 | 29,49 | 28,76 | 28,55 | 28,57 | 495 | 226.946.800 |
| 19/5/2021 | 29,56 | 29,31 | -0,91% | 28,46 | 29,56 | 29,06 | 29,27 | 29,31 | 694 | 361.277.500 |
| 18/5/2021 | 29,43 | 29,58 | +1,72% | 29,24 | 29,73 | 29,56 | 29,55 | 29,58 | 833 | 417.133.400 |
| 17/5/2021 | 28,20 | 29,08 | +2,04% | 28,20 | 29,08 | 28,78 | 29,08 | 29,10 | 746 | 353.441.900 |
| 14/5/2021 | 29,52 | 28,50 | -2,76% | 28,20 | 29,70 | 28,70 | 28,50 | 28,59 | 1.228 | 740.540.800 |
| 13/5/2021 | 30,16 | 29,31 | -2,82% | 29,20 | 30,31 | 29,63 | 29,30 | 29,31 | 1.001 | 559.864.400 |
| 12/5/2021 | 30,88 | 30,16 | -2,68% | 29,91 | 30,91 | 30,39 | 30,10 | 30,16 | 1.113 | 597.220.000 |
| 11/5/2021 | 30,17 | 30,99 | +2,72% | 29,21 | 31,05 | 30,38 | 30,90 | 30,99 | 1.015 | 663.086.500 |
| 10/5/2021 | 30,59 | 30,17 | +0,53% | 30,09 | 30,99 | 30,52 | 30,16 | 30,24 | 1.012 | 549.144.100 |
| 7/5/2021 | 29,97 | 30,01 | +0,13% | 29,57 | 30,43 | 29,92 | 30,01 | 30,04 | 881 | 426.712.900 |
| 6/5/2021 | 28,99 | 29,97 | +4,43% | 28,87 | 29,97 | 29,43 | 29,96 | 29,97 | 1.402 | 943.778.400 |
| 5/5/2021 | 27,70 | 28,70 | +6,10% | 27,32 | 29,12 | 28,68 | 28,70 | 28,72 | 1.504 | 734.035.800 |
| 4/5/2021 | 27,18 | 27,05 | +0,19% | 26,90 | 27,48 | 27,24 | 27,05 | 27,25 | 715 | 372.222.600 |
| 3/5/2021 | 28,20 | 27,00 | -2,28% | 26,65 | 28,34 | 27,17 | 27,00 | 27,08 | 854 | 440.232.300 |
| 30/4/2021 | 28,48 | 27,63 | -2,95% | 27,54 | 28,48 | 27,87 | 27,60 | 27,63 | 726 | 302.988.400 |
| 29/4/2021 | 28,92 | 28,47 | -1,56% | 28,04 | 29,11 | 28,47 | 28,35 | 28,47 | 908 | 384.160.600 |
| 28/4/2021 | 29,01 | 28,92 | +1,30% | 28,27 | 29,01 | 28,69 | 28,79 | 28,92 | 572 | 283.265.000 |
| 27/4/2021 | 28,44 | 28,55 | +0,67% | 27,62 | 28,59 | 28,30 | 28,40 | 28,55 | 792 | 429.974.100 |
| 26/4/2021 | 27,89 | 28,36 | +1,98% | 27,79 | 28,43 | 28,10 | 28,36 | 28,40 | 893 | 566.508.100 |
| 23/4/2021 | 27,97 | 27,81 | +0,58% | 27,30 | 28,40 | 27,75 | 27,80 | 27,87 | 441 | 285.587.400 |
| 22/4/2021 | 26,90 | 27,65 | +3,25% | 26,85 | 27,97 | 27,48 | 27,65 | 27,82 | 1.176 | 600.786.200 |
| 20/4/2021 | 27,14 | 26,78 | -1,29% | 26,44 | 27,38 | 26,74 | 26,58 | 26,78 | 1.016 | 581.976.200 |
| 19/4/2021 | 27,20 | 27,13 | -0,07% | 26,76 | 27,50 | 27,10 | 27,13 | 27,15 | 1.047 | 628.020.300 |
| 16/4/2021 | 27,20 | 27,15 | +0,41% | 26,28 | 27,27 | 26,90 | 27,11 | 27,15 | 1.199 | 674.755.800 |
| 15/4/2021 | 26,70 | 27,04 | +1,39% | 26,60 | 27,61 | 26,94 | 26,95 | 27,05 | 1.651 | 732.955.100 |
| 14/4/2021 | 26,10 | 26,67 | +2,18% | 26,10 | 27,05 | 26,64 | 26,55 | 26,67 | 962 | 430.269.300 |
| 13/4/2021 | 25,75 | 26,10 | +1,83% | 25,38 | 26,27 | 25,89 | 26,06 | 26,10 | 1.026 | 507.882.400 |
| 12/4/2021 | 25,71 | 25,63 | -0,31% | 25,45 | 25,92 | 25,62 | 25,63 | 25,65 | 798 | 353.839.200 |
| 9/4/2021 | 25,28 | 25,71 | +1,42% | 24,88 | 25,75 | 25,48 | 25,52 | 25,75 | 974 | 535.781.900 |
| 8/4/2021 | 25,05 | 25,35 | +1,20% | 25,01 | 25,52 | 25,32 | 25,23 | 25,35 | 752 | 406.388.400 |
| 7/4/2021 | 24,70 | 25,05 | +1,71% | 24,60 | 25,35 | 24,99 | 25,02 | 25,05 | 1.209 | 622.378.600 |
| 6/4/2021 | 24,38 | 24,63 | +2,41% | 24,02 | 24,70 | 24,44 | 24,63 | 24,64 | 932 | 494.221.800 |
| 5/4/2021 | 24,00 | 24,05 | +0,71% | 23,88 | 24,79 | 24,28 | 24,05 | 24,12 | 761 | 385.901.700 |
| 1/4/2021 | 24,30 | 23,88 | -1,49% | 23,59 | 24,77 | 24,04 | 23,88 | 23,89 | 633 | 282.288.800 |
| 31/3/2021 | 23,84 | 24,24 | +1,25% | 23,84 | 24,60 | 24,18 | 24,08 | 24,25 | 701 | 383.302.300 |
| 30/3/2021 | 23,66 | 23,94 | +1,27% | 23,35 | 23,94 | 23,73 | 23,71 | 23,95 | 517 | 245.184.300 |
| 29/3/2021 | 23,20 | 23,64 | +1,90% | 23,20 | 23,90 | 23,59 | 23,56 | 23,64 | 551 | 320.688.200 |
| 26/3/2021 | 22,26 | 23,20 | +4,74% | 22,22 | 23,40 | 23,04 | 23,11 | 23,20 | 983 | 388.361.100 |
| 25/3/2021 | 22,00 | 22,15 | +1,14% | 21,40 | 22,26 | 21,89 | 22,15 | 22,16 | 415 | 214.392.000 |
| 24/3/2021 | 21,86 | 21,90 | +0,18% | 21,65 | 22,34 | 21,97 | 21,90 | 21,99 | 402 | 215.536.200 |
| 23/3/2021 | 22,61 | 21,86 | -3,32% | 21,52 | 22,62 | 21,95 | 21,66 | 21,86 | 795 | 358.997.600 |
| 22/3/2021 | 23,30 | 22,61 | -2,71% | 22,07 | 23,40 | 22,40 | 22,61 | 22,63 | 644 | 228.354.200 |
| 19/3/2021 | 23,14 | 23,24 | +0,56% | 22,75 | 23,41 | 23,15 | 23,13 | 23,24 | 362 | 180.129.300 |
| 18/3/2021 | 23,34 | 23,11 | -2,16% | 22,92 | 23,98 | 23,42 | 23,11 | 23,12 | 586 | 230.521.300 |
| 17/3/2021 | 23,36 | 23,62 | +1,50% | 23,05 | 23,84 | 23,57 | 23,61 | 23,62 | 621 | 455.691.700 |
| 16/3/2021 | 23,02 | 23,27 | +1,17% | 22,60 | 23,76 | 23,26 | 23,27 | 23,40 | 923 | 529.531.800 |
| 15/3/2021 | 22,55 | 23,00 | +3,32% | 22,02 | 23,01 | 22,73 | 22,89 | 23,00 | 492 | 225.098.000 |
| 12/3/2021 | 22,69 | 22,26 | -2,07% | 22,14 | 23,13 | 22,58 | 22,26 | 22,32 | 404 | 142.299.500 |
| 11/3/2021 | 22,29 | 22,73 | +2,43% | 22,25 | 23,11 | 22,70 | 22,65 | 22,73 | 723 | 457.760.000 |
| 10/3/2021 | 21,95 | 22,19 | 0,00% | 21,40 | 22,50 | 21,79 | 21,68 | 22,20 | 463 | 174.765.100 |
| 9/3/2021 | 22,10 | 22,19 | +0,18% | 21,30 | 22,72 | 22,13 | 22,01 | 22,19 | 830 | 378.788.100 |
| 8/3/2021 | 22,40 | 22,15 | -1,64% | 21,55 | 23,09 | 22,39 | 21,93 | 22,15 | 975 | 498.157.500 |
| 5/3/2021 | 21,98 | 22,52 | +3,21% | 21,56 | 22,67 | 22,37 | 22,48 | 22,65 | 723 | 379.056.300 |
| 4/3/2021 | 22,00 | 21,82 | -0,41% | 21,63 | 22,88 | 22,10 | 21,76 | 22,00 | 457 | 222.331.200 |
| 3/3/2021 | 22,07 | 21,91 | -0,77% | 21,30 | 22,49 | 21,90 | 21,91 | 22,04 | 640 | 281.276.900 |
| 2/3/2021 | 21,87 | 22,08 | +0,91% | 20,97 | 22,41 | 21,72 | 22,05 | 22,08 | 770 | 408.617.300 |
| 1/3/2021 | 21,52 | 21,88 | +3,06% | 21,10 | 22,13 | 21,71 | 21,78 | 21,88 | 943 | 473.347.100 |
| 26/2/2021 | 21,64 | 21,23 | -1,89% | 20,79 | 21,75 | 21,14 | 21,23 | 21,24 | 334 | 190.911.900 |
| 25/2/2021 | 22,46 | 21,64 | -3,44% | 21,23 | 23,00 | 22,03 | 21,51 | 21,64 | 674 | 322.112.500 |
| 24/2/2021 | 22,54 | 22,41 | +2,42% | 21,60 | 23,10 | 22,34 | 22,33 | 22,41 | 2.210 | 1.767.328.100 |
| 23/2/2021 | 21,22 | 21,88 | +3,75% | 20,52 | 21,95 | 21,34 | 21,86 | 21,93 | 1.459 | 841.357.000 |
| 22/2/2021 | 20,70 | 21,09 | +1,88% | 19,56 | 21,39 | 20,88 | 0,00 | 0,00 | 1.660 | 770.392.400 |
| 19/2/2021 | 20,80 | 20,70 | +1,82% | 20,01 | 20,80 | 20,46 | 20,53 | 20,70 | 207 | 115.838.100 |
| 18/2/2021 | 20,70 | 20,33 | -0,10% | 20,14 | 20,95 | 20,35 | 20,32 | 20,52 | 238 | 170.994.200 |
| 17/2/2021 | 19,95 | 20,35 | +0,44% | 19,95 | 20,70 | 20,44 | 20,35 | 20,40 | 178 | 90.143.900 |
| 12/2/2021 | 20,01 | 20,26 | +0,30% | 19,97 | 20,50 | 20,16 | 20,13 | 20,43 | 166 | 73.797.600 |
| 11/2/2021 | 20,00 | 20,20 | +1,15% | 19,76 | 20,62 | 20,36 | 20,20 | 20,30 | 227 | 168.663.300 |
| 10/2/2021 | 20,35 | 19,97 | -2,63% | 19,85 | 20,66 | 20,17 | 19,97 | 20,06 | 143 | 58.293.400 |
| 9/2/2021 | 20,83 | 20,51 | -0,19% | 20,02 | 20,84 | 20,39 | 20,50 | 20,65 | 271 | 207.823.700 |
| 8/2/2021 | 20,40 | 20,55 | +0,78% | 20,12 | 20,99 | 20,60 | 20,30 | 20,55 | 412 | 252.378.100 |
| 5/2/2021 | 20,00 | 20,39 | +3,50% | 19,71 | 20,74 | 20,23 | 20,30 | 20,40 | 315 | 244.819.100 |
| 4/2/2021 | 20,30 | 19,70 | -1,05% | 19,70 | 20,35 | 19,95 | 19,70 | 19,75 | 208 | 118.314.400 |
| 3/2/2021 | 19,43 | 19,91 | +2,47% | 19,43 | 20,33 | 19,92 | 19,90 | 20,05 | 320 | 253.059.000 |
| 2/2/2021 | 19,65 | 19,43 | -0,87% | 19,39 | 19,96 | 19,58 | 19,43 | 19,48 | 261 | 142.760.100 |
| 1/2/2021 | 19,91 | 19,60 | -0,76% | 19,40 | 20,20 | 19,76 | 19,58 | 19,65 | 315 | 174.134.700 |
| 29/1/2021 | 20,49 | 19,75 | -4,82% | 19,60 | 20,54 | 19,96 | 19,75 | 19,89 | 623 | 346.715.300 |
| 28/1/2021 | 20,00 | 20,75 | +3,29% | 19,75 | 20,77 | 20,18 | 20,57 | 20,76 | 364 | 237.340.100 |
| 27/1/2021 | 19,95 | 20,09 | -0,35% | 19,04 | 20,33 | 19,71 | 20,09 | 20,17 | 378 | 273.206.900 |
| 26/1/2021 | 21,49 | 20,16 | -4,86% | 20,14 | 21,50 | 20,79 | 20,16 | 20,25 | 507 | 349.287.700 |
| 22/1/2021 | 20,70 | 21,19 | +1,15% | 20,21 | 21,55 | 20,87 | 21,19 | 21,38 | 273 | 192.900.700 |
| 21/1/2021 | 21,10 | 20,95 | -0,95% | 20,87 | 21,47 | 21,12 | 20,95 | 21,22 | 262 | 155.070.800 |
| 20/1/2021 | 21,57 | 21,15 | -1,99% | 20,80 | 21,96 | 21,14 | 21,12 | 21,15 | 308 | 182.880.000 |
| 19/1/2021 | 22,13 | 21,58 | -2,40% | 20,69 | 22,54 | 21,44 | 21,45 | 21,58 | 417 | 265.012.600 |
| 18/1/2021 | 22,24 | 22,11 | +0,59% | 21,72 | 22,60 | 22,20 | 22,11 | 22,17 | 314 | 199.211.200 |
| 15/1/2021 | 22,48 | 21,98 | -3,34% | 21,64 | 22,53 | 21,92 | 21,76 | 21,98 | 536 | 345.160.100 |
| 14/1/2021 | 22,47 | 22,74 | +1,97% | 22,01 | 22,77 | 22,52 | 22,60 | 22,77 | 290 | 226.580.500 |
| 13/1/2021 | 23,08 | 22,30 | -2,83% | 21,94 | 23,10 | 22,30 | 22,20 | 22,40 | 576 | 372.573.300 |
| 12/1/2021 | 23,50 | 22,95 | -2,34% | 22,91 | 23,76 | 23,16 | 22,94 | 22,95 | 603 | 378.005.000 |
| 11/1/2021 | 24,19 | 23,50 | -3,09% | 23,26 | 24,21 | 23,70 | 23,50 | 23,70 | 639 | 335.433.800 |
| 8/1/2021 | 24,49 | 24,25 | -0,98% | 23,23 | 24,84 | 24,16 | 24,25 | 24,28 | 795 | 819.036.200 |
| 7/1/2021 | 23,16 | 24,49 | +6,90% | 23,16 | 24,49 | 23,90 | 24,48 | 24,49 | 689 | 345.396.700 |
| 6/1/2021 | 21,82 | 22,91 | +5,00% | 21,72 | 23,30 | 22,83 | 22,67 | 22,91 | 483 | 340.239.500 |
| 5/1/2021 | 21,19 | 21,82 | +2,92% | 21,03 | 21,82 | 21,43 | 21,70 | 21,82 | 436 | 250.327.600 |
| 4/1/2021 | 20,29 | 21,20 | +4,54% | 20,29 | 21,20 | 21,02 | 21,12 | 21,20 | 427 | 374.850.200 |
| 30/12/2020 | 20,28 | 20,28 | -0,05% | 19,97 | 20,49 | 20,27 | 20,28 | 20,38 | 243 | 138.691.200 |
| 29/12/2020 | 20,25 | 20,29 | +0,20% | 19,97 | 20,44 | 20,28 | 20,16 | 20,29 | 181 | 109.345.000 |
| 28/12/2020 | 20,11 | 20,25 | +0,75% | 19,87 | 20,31 | 20,05 | 20,15 | 20,25 | 173 | 68.603.600 |
| 23/12/2020 | 19,86 | 20,10 | +0,75% | 19,85 | 20,15 | 19,97 | 19,90 | 20,10 | 142 | 71.727.700 |
| 22/12/2020 | 20,37 | 19,95 | -2,73% | 19,81 | 20,54 | 20,07 | 19,95 | 20,00 | 333 | 153.395.900 |
| 21/12/2020 | 19,82 | 20,51 | -0,92% | 19,64 | 20,99 | 20,14 | 20,33 | 20,51 | 521 | 250.827.200 |
| 18/12/2020 | 20,10 | 20,70 | +2,93% | 20,10 | 20,87 | 20,61 | 20,52 | 20,70 | 669 | 336.058.500 |
| 17/12/2020 | 19,70 | 20,11 | +2,13% | 19,70 | 20,30 | 20,07 | 20,05 | 20,11 | 501 | 266.027.100 |
| 16/12/2020 | 19,56 | 19,69 | +0,66% | 19,38 | 19,77 | 19,55 | 19,69 | 19,70 | 313 | 142.174.100 |
| 15/12/2020 | 19,40 | 19,56 | +1,03% | 19,37 | 20,16 | 19,67 | 19,56 | 19,65 | 576 | 369.832.100 |
| 14/12/2020 | 19,49 | 19,36 | -0,67% | 19,16 | 19,50 | 19,32 | 19,36 | 19,44 | 277 | 151.535.200 |
| 11/12/2020 | 19,57 | 19,49 | -0,41% | 19,20 | 19,57 | 19,41 | 19,40 | 19,49 | 131 | 116.127.000 |
| 10/12/2020 | 19,29 | 19,57 | +3,44% | 18,95 | 19,60 | 19,37 | 19,40 | 19,57 | 334 | 233.449.000 |
| 9/12/2020 | 19,50 | 18,92 | -2,27% | 18,92 | 19,53 | 19,23 | 18,92 | 19,19 | 261 | 148.502.800 |
| 8/12/2020 | 19,72 | 19,36 | -1,73% | 19,22 | 19,86 | 19,43 | 19,36 | 19,50 | 330 | 171.783.700 |
| 7/12/2020 | 19,46 | 19,70 | +1,23% | 19,08 | 19,82 | 19,52 | 19,52 | 19,70 | 492 | 336.684.100 |
| 4/12/2020 | 18,95 | 19,46 | +2,96% | 18,90 | 19,46 | 19,23 | 19,19 | 19,46 | 514 | 324.273.400 |
| 3/12/2020 | 19,49 | 18,90 | -2,17% | 18,77 | 19,49 | 18,95 | 18,75 | 18,90 | 515 | 251.126.600 |
| 2/12/2020 | 19,45 | 19,32 | -0,67% | 18,98 | 19,45 | 19,22 | 19,32 | 19,34 | 637 | 321.791.200 |
| 1/12/2020 | 18,77 | 19,45 | +4,57% | 18,63 | 19,54 | 19,25 | 19,34 | 19,45 | 1.006 | 558.823.500 |
| 30/11/2020 | 18,70 | 18,60 | -0,37% | 18,39 | 18,81 | 18,53 | 18,47 | 18,61 | 274 | 166.040.800 |
| 27/11/2020 | 18,80 | 18,67 | -0,74% | 18,55 | 19,16 | 18,78 | 18,63 | 18,67 | 400 | 219.943.700 |
| 26/11/2020 | 18,56 | 18,81 | +1,35% | 18,50 | 18,84 | 18,69 | 18,75 | 18,81 | 303 | 182.235.400 |
| 25/11/2020 | 18,44 | 18,56 | +0,65% | 18,22 | 18,74 | 18,53 | 18,53 | 18,56 | 324 | 139.230.700 |
| 24/11/2020 | 18,22 | 18,44 | +1,77% | 18,00 | 18,65 | 18,43 | 18,44 | 18,54 | 900 | 490.309.800 |
| 23/11/2020 | 17,61 | 18,12 | +2,90% | 17,61 | 18,30 | 18,02 | 18,12 | 18,16 | 496 | 245.498.100 |
| 20/11/2020 | 17,61 | 17,61 | 0,00% | 17,50 | 17,80 | 17,62 | 17,61 | 17,65 | 197 | 110.885.200 |
| 19/11/2020 | 17,55 | 17,61 | +0,34% | 17,35 | 17,68 | 17,50 | 17,55 | 17,61 | 273 | 129.539.600 |
| 18/11/2020 | 17,55 | 17,55 | -0,06% | 17,38 | 17,85 | 17,59 | 17,43 | 17,55 | 220 | 98.532.200 |
| 17/11/2020 | 17,66 | 17,56 | -0,68% | 17,42 | 17,92 | 17,73 | 17,55 | 17,81 | 397 | 194.962.300 |
| 16/11/2020 | 17,70 | 17,68 | +0,51% | 17,48 | 17,72 | 17,59 | 17,60 | 17,68 | 297 | 140.246.700 |
| 13/11/2020 | 17,42 | 17,59 | +2,15% | 17,21 | 17,59 | 17,43 | 17,49 | 17,59 | 227 | 107.919.100 |
| 12/11/2020 | 17,69 | 17,22 | -2,16% | 17,22 | 17,77 | 17,47 | 17,22 | 17,44 | 397 | 143.803.300 |
| 11/11/2020 | 17,50 | 17,60 | +0,98% | 17,25 | 17,74 | 17,53 | 17,58 | 17,60 | 667 | 284.343.800 |
| 10/11/2020 | 18,30 | 17,43 | -4,75% | 17,36 | 18,56 | 17,72 | 17,43 | 17,62 | 1.203 | 541.177.500 |
| 9/11/2020 | 18,88 | 18,30 | -2,66% | 18,03 | 19,47 | 18,47 | 18,30 | 18,52 | 763 | 365.959.500 |
| 6/11/2020 | 18,13 | 18,80 | +2,84% | 18,09 | 18,80 | 18,42 | 18,41 | 18,49 | 333 | 177.759.300 |
| 5/11/2020 | 18,30 | 18,28 | +0,61% | 17,86 | 18,59 | 18,19 | 18,20 | 18,33 | 486 | 224.155.600 |
| 4/11/2020 | 18,99 | 18,17 | -4,32% | 18,12 | 19,27 | 18,49 | 18,17 | 18,27 | 709 | 388.360.400 |
| 3/11/2020 | 18,20 | 18,99 | +4,92% | 17,99 | 18,99 | 18,47 | 18,67 | 18,99 | 478 | 275.430.900 |
| 30/10/2020 | 18,50 | 18,10 | -2,64% | 17,63 | 18,69 | 18,04 | 17,97 | 18,10 | 394 | 169.838.500 |
| 29/10/2020 | 18,40 | 18,59 | +1,36% | 17,25 | 18,64 | 18,18 | 18,48 | 18,60 | 656 | 339.740.600 |
| 28/10/2020 | 19,38 | 18,34 | -5,37% | 17,93 | 19,38 | 18,35 | 18,27 | 18,40 | 1.062 | 577.361.600 |
| 27/10/2020 | 18,92 | 19,38 | +2,43% | 18,92 | 19,50 | 19,24 | 19,25 | 19,38 | 353 | 192.601.200 |
| 26/10/2020 | 19,18 | 18,92 | -1,41% | 18,83 | 19,34 | 19,05 | 18,92 | 18,94 | 270 | 129.572.100 |
| 23/10/2020 | 19,07 | 19,19 | +0,52% | 18,81 | 19,26 | 19,08 | 19,13 | 19,19 | 291 | 148.103.600 |
| 22/10/2020 | 18,97 | 19,09 | +0,58% | 18,90 | 19,32 | 19,08 | 19,04 | 19,09 | 646 | 356.424.300 |
| 21/10/2020 | 18,88 | 18,98 | +0,21% | 18,80 | 19,19 | 18,98 | 18,85 | 18,98 | 383 | 176.986.300 |
| 20/10/2020 | 18,82 | 18,94 | +1,34% | 18,60 | 18,94 | 18,76 | 18,81 | 18,94 | 364 | 213.148.500 |
| 19/10/2020 | 18,59 | 18,69 | +0,59% | 18,46 | 19,05 | 18,76 | 18,60 | 18,69 | 370 | 219.750.800 |
| 16/10/2020 | 18,42 | 18,58 | +1,81% | 18,26 | 18,71 | 18,56 | 18,53 | 18,58 | 364 | 225.510.100 |
| 15/10/2020 | 17,77 | 18,25 | +1,11% | 17,73 | 18,45 | 18,13 | 18,25 | 18,39 | 298 | 143.970.000 |
| 14/10/2020 | 18,05 | 18,05 | +0,95% | 17,77 | 18,14 | 17,97 | 17,96 | 18,05 | 153 | 105.309.400 |
| 13/10/2020 | 17,98 | 17,88 | +0,34% | 17,65 | 18,06 | 17,86 | 17,86 | 17,88 | 218 | 109.500.400 |
| 9/10/2020 | 18,05 | 17,82 | -1,05% | 17,69 | 18,14 | 17,86 | 17,73 | 17,82 | 300 | 183.989.700 |
| 8/10/2020 | 18,29 | 18,01 | -0,55% | 17,56 | 18,50 | 18,13 | 18,01 | 18,11 | 328 | 167.895.800 |
| 7/10/2020 | 17,59 | 18,11 | +3,31% | 17,59 | 18,40 | 18,17 | 18,00 | 18,11 | 665 | 300.965.400 |
| 6/10/2020 | 17,80 | 17,53 | -0,96% | 17,44 | 18,00 | 17,69 | 17,53 | 17,74 | 342 | 206.370.200 |
| 5/10/2020 | 16,99 | 17,70 | +4,61% | 16,90 | 17,82 | 17,48 | 17,65 | 17,70 | 449 | 216.625.000 |
| 2/10/2020 | 17,05 | 16,92 | -0,76% | 16,76 | 17,11 | 16,93 | 16,78 | 16,92 | 251 | 117.878.300 |
| 1/10/2020 | 17,23 | 17,05 | +0,24% | 16,61 | 17,77 | 16,95 | 17,05 | 17,07 | 426 | 197.130.200 |
| 30/9/2020 | 16,44 | 17,01 | +2,66% | 16,44 | 17,32 | 17,08 | 17,01 | 17,02 | 419 | 208.314.200 |
| 29/9/2020 | 16,90 | 16,57 | -1,95% | 16,33 | 17,04 | 16,72 | 16,30 | 16,57 | 221 | 121.906.600 |
| 28/9/2020 | 16,89 | 16,90 | +0,36% | 16,63 | 17,14 | 16,92 | 16,80 | 16,90 | 136 | 69.412.300 |
| 25/9/2020 | 16,87 | 16,84 | -0,06% | 16,62 | 16,87 | 16,74 | 16,68 | 16,84 | 124 | 62.614.900 |
| 24/9/2020 | 17,04 | 16,85 | -1,12% | 16,71 | 17,14 | 16,91 | 16,85 | 16,93 | 162 | 78.296.000 |
| 23/9/2020 | 17,22 | 17,04 | -0,53% | 16,80 | 17,22 | 16,98 | 16,96 | 17,04 | 238 | 116.200.800 |
| 22/9/2020 | 17,01 | 17,13 | +0,71% | 16,81 | 17,20 | 16,97 | 16,90 | 17,13 | 102 | 44.482.100 |
| 21/9/2020 | 16,98 | 17,01 | -0,87% | 16,60 | 17,49 | 16,95 | 17,01 | 17,02 | 394 | 198.495.500 |
| 18/9/2020 | 17,94 | 17,16 | -3,49% | 17,13 | 17,98 | 17,35 | 17,16 | 17,28 | 298 | 205.670.100 |
| 17/9/2020 | 17,34 | 17,78 | +1,25% | 17,26 | 17,98 | 17,70 | 17,60 | 17,79 | 318 | 187.895.000 |
| 16/9/2020 | 17,60 | 17,56 | -0,51% | 17,25 | 17,60 | 17,39 | 17,33 | 17,56 | 223 | 107.670.100 |
| 15/9/2020 | 16,86 | 17,65 | +4,69% | 16,72 | 17,73 | 17,49 | 17,52 | 17,65 | 762 | 427.062.400 |
| 14/9/2020 | 16,75 | 16,86 | +2,37% | 16,52 | 16,86 | 16,64 | 16,60 | 16,86 | 192 | 65.426.300 |
| 11/9/2020 | 16,63 | 16,47 | +0,06% | 16,15 | 17,02 | 16,59 | 16,47 | 16,61 | 212 | 119.625.200 |
| 10/9/2020 | 16,99 | 16,46 | -3,12% | 16,42 | 17,18 | 16,78 | 16,46 | 16,62 | 373 | 211.147.900 |
| 9/9/2020 | 16,44 | 16,99 | +3,66% | 16,44 | 17,23 | 16,96 | 16,93 | 17,02 | 685 | 391.243.300 |
| 8/9/2020 | 16,49 | 16,39 | -1,56% | 16,00 | 16,65 | 16,35 | 16,38 | 16,40 | 289 | 160.930.100 |
| 4/9/2020 | 16,11 | 16,65 | +2,84% | 15,94 | 16,77 | 16,50 | 16,59 | 16,65 | 927 | 673.375.000 |
| 3/9/2020 | 16,46 | 16,19 | -1,22% | 16,07 | 16,76 | 16,31 | 16,19 | 16,20 | 408 | 164.489.600 |
| 2/9/2020 | 16,74 | 16,39 | -1,56% | 16,27 | 17,00 | 16,48 | 16,39 | 16,50 | 526 | 207.671.400 |
| 1/9/2020 | 16,03 | 16,65 | +3,80% | 15,88 | 16,68 | 16,43 | 16,65 | 16,68 | 359 | 190.301.300 |
| 31/8/2020 | 16,40 | 16,04 | -2,43% | 16,03 | 16,42 | 16,21 | 16,00 | 16,06 | 271 | 94.226.800 |
| 28/8/2020 | 16,18 | 16,44 | +1,04% | 15,88 | 16,55 | 16,27 | 16,36 | 16,44 | 200 | 76.646.700 |
| 27/8/2020 | 16,50 | 16,27 | -0,18% | 15,89 | 16,66 | 16,20 | 16,15 | 16,27 | 376 | 116.967.400 |
| 26/8/2020 | 16,40 | 16,30 | -0,79% | 16,10 | 16,83 | 16,49 | 16,30 | 16,44 | 299 | 116.779.600 |
| 25/8/2020 | 16,31 | 16,43 | +0,74% | 16,01 | 16,47 | 16,26 | 16,20 | 16,43 | 248 | 76.607.600 |
| 24/8/2020 | 16,68 | 16,31 | -0,91% | 16,27 | 16,68 | 16,41 | 16,31 | 16,40 | 363 | 157.232.000 |
| 21/8/2020 | 16,97 | 16,46 | -3,18% | 16,27 | 16,97 | 16,53 | 16,46 | 16,49 | 430 | 213.256.200 |
| 20/8/2020 | 16,58 | 17,00 | +1,43% | 16,36 | 17,00 | 16,73 | 16,80 | 17,00 | 508 | 230.130.400 |
| 19/8/2020 | 16,39 | 16,76 | +2,07% | 16,25 | 16,89 | 16,70 | 16,60 | 16,76 | 596 | 255.441.200 |
| 18/8/2020 | 15,37 | 16,42 | +8,89% | 15,30 | 16,42 | 16,09 | 16,42 | 16,45 | 1.530 | 880.479.200 |
| 17/8/2020 | 15,05 | 15,08 | -0,46% | 14,94 | 15,57 | 15,19 | 15,03 | 15,08 | 353 | 150.010.400 |
| 14/8/2020 | 15,07 | 15,15 | +0,53% | 14,86 | 15,22 | 15,00 | 15,03 | 15,15 | 223 | 114.754.900 |
| 13/8/2020 | 15,31 | 15,07 | -1,63% | 15,07 | 15,47 | 15,29 | 15,07 | 15,30 | 283 | 89.145.200 |
| 12/8/2020 | 15,52 | 15,32 | -0,65% | 15,08 | 15,68 | 15,37 | 15,32 | 15,39 | 300 | 109.902.600 |
| 11/8/2020 | 15,61 | 15,42 | -0,84% | 15,31 | 15,73 | 15,50 | 15,35 | 15,42 | 401 | 127.147.500 |
| 10/8/2020 | 15,14 | 15,55 | +2,71% | 15,07 | 15,63 | 15,33 | 15,55 | 15,56 | 373 | 187.209.000 |
| 7/8/2020 | 15,21 | 15,14 | -0,53% | 14,78 | 15,31 | 15,00 | 14,97 | 15,14 | 355 | 170.509.200 |
| 6/8/2020 | 15,58 | 15,22 | -2,31% | 15,18 | 15,92 | 15,38 | 15,22 | 15,34 | 573 | 234.625.200 |
| 5/8/2020 | 15,05 | 15,58 | +4,70% | 15,05 | 15,87 | 15,55 | 15,53 | 15,58 | 727 | 430.941.200 |
| 4/8/2020 | 14,87 | 14,88 | -0,40% | 14,32 | 14,95 | 14,73 | 14,74 | 14,88 | 409 | 147.375.700 |
| 3/8/2020 | 14,73 | 14,94 | +1,43% | 14,73 | 15,12 | 14,93 | 14,88 | 14,94 | 427 | 161.309.800 |
| 31/7/2020 | 15,39 | 14,73 | -2,77% | 14,73 | 15,39 | 14,92 | 14,73 | 14,83 | 255 | 98.070.400 |
| 30/7/2020 | 15,35 | 15,15 | -0,98% | 14,90 | 15,35 | 15,11 | 15,00 | 15,20 | 213 | 104.142.400 |
| 29/7/2020 | 15,21 | 15,30 | +1,19% | 15,20 | 15,57 | 15,31 | 15,21 | 15,30 | 263 | 110.713.300 |
| 28/7/2020 | 15,22 | 15,12 | 0,00% | 14,89 | 15,40 | 15,09 | 15,00 | 15,12 | 408 | 158.338.400 |
| 27/7/2020 | 14,44 | 15,12 | +4,71% | 14,29 | 15,29 | 14,99 | 15,06 | 15,13 | 715 | 314.664.700 |
| 24/7/2020 | 13,98 | 14,44 | +3,07% | 13,80 | 14,54 | 14,20 | 14,43 | 14,48 | 376 | 192.940.800 |
| 23/7/2020 | 14,24 | 14,01 | -1,89% | 13,84 | 14,40 | 14,19 | 14,00 | 14,14 | 659 | 319.715.300 |
| 22/7/2020 | 13,86 | 14,28 | +3,18% | 13,80 | 14,29 | 14,11 | 14,25 | 14,28 | 602 | 323.159.800 |
| 21/7/2020 | 14,10 | 13,84 | -1,42% | 13,62 | 14,10 | 13,84 | 13,83 | 13,84 | 385 | 184.433.800 |
| 20/7/2020 | 14,22 | 14,04 | -0,43% | 13,85 | 14,22 | 14,01 | 13,99 | 14,04 | 296 | 102.903.200 |
| 17/7/2020 | 14,04 | 14,10 | +1,59% | 13,85 | 14,11 | 13,97 | 14,04 | 14,10 | 295 | 123.005.400 |
| 16/7/2020 | 14,20 | 13,88 | -2,46% | 13,79 | 14,23 | 13,95 | 13,86 | 13,90 | 355 | 189.420.300 |
| 15/7/2020 | 14,30 | 14,23 | +0,99% | 14,01 | 14,30 | 14,14 | 14,23 | 14,24 | 407 | 176.967.700 |
| 14/7/2020 | 13,98 | 14,09 | +1,51% | 13,54 | 14,17 | 14,00 | 14,09 | 14,15 | 380 | 161.762.500 |
| 13/7/2020 | 13,93 | 13,88 | +0,65% | 13,88 | 14,60 | 14,19 | 13,87 | 13,95 | 577 | 319.660.600 |
| 10/7/2020 | 13,83 | 13,79 | +0,66% | 13,61 | 13,83 | 13,74 | 13,70 | 13,82 | 308 | 175.324.100 |
| 9/7/2020 | 13,96 | 13,70 | -0,36% | 13,53 | 13,96 | 13,70 | 13,65 | 13,70 | 306 | 158.720.400 |
| 8/7/2020 | 13,74 | 13,75 | +0,36% | 13,57 | 14,09 | 13,75 | 13,73 | 13,75 | 581 | 269.997.800 |
| 7/7/2020 | 13,80 | 13,70 | -0,72% | 13,44 | 13,80 | 13,58 | 13,70 | 13,76 | 403 | 162.773.400 |
| 6/7/2020 | 13,69 | 13,80 | +2,60% | 13,54 | 13,83 | 13,71 | 13,76 | 13,80 | 501 | 292.509.900 |
| 3/7/2020 | 13,36 | 13,45 | +1,13% | 13,18 | 13,60 | 13,33 | 13,38 | 13,45 | 391 | 178.643.200 |
| 2/7/2020 | 13,11 | 13,30 | +2,31% | 13,11 | 13,70 | 13,40 | 13,30 | 13,39 | 529 | 253.767.200 |
| 1/7/2020 | 13,45 | 13,00 | -3,35% | 12,91 | 13,54 | 13,09 | 13,00 | 13,20 | 734 | 351.773.800 |
| 30/6/2020 | 13,08 | 13,45 | +2,83% | 12,99 | 13,60 | 13,35 | 13,39 | 13,45 | 435 | 194.654.300 |
| 29/6/2020 | 12,99 | 13,08 | +2,19% | 12,75 | 13,13 | 12,91 | 13,07 | 13,10 | 307 | 122.950.700 |
| 26/6/2020 | 13,10 | 12,80 | -2,29% | 12,62 | 13,34 | 12,90 | 12,75 | 12,86 | 307 | 168.026.200 |
| 25/6/2020 | 13,14 | 13,10 | -0,83% | 12,87 | 13,46 | 13,09 | 13,10 | 13,15 | 263 | 97.544.500 |
| 24/6/2020 | 13,59 | 13,21 | -1,05% | 12,85 | 13,59 | 13,17 | 13,21 | 13,39 | 421 | 151.457.400 |
| 23/6/2020 | 13,30 | 13,35 | +3,25% | 12,96 | 13,66 | 13,33 | 13,25 | 13,35 | 626 | 212.390.800 |
| 22/6/2020 | 13,47 | 12,93 | -1,97% | 12,85 | 13,57 | 13,08 | 12,93 | 13,05 | 531 | 201.713.700 |
| 19/6/2020 | 12,90 | 13,19 | +2,89% | 12,74 | 13,72 | 13,26 | 13,11 | 13,19 | 764 | 349.827.600 |
| 18/6/2020 | 12,69 | 12,82 | +1,10% | 12,42 | 12,86 | 12,71 | 12,72 | 12,84 | 278 | 91.650.700 |
| 17/6/2020 | 12,93 | 12,68 | 0,00% | 12,48 | 12,93 | 12,66 | 12,65 | 12,68 | 357 | 151.687.000 |
| 16/6/2020 | 12,46 | 12,68 | +7,55% | 12,08 | 12,72 | 12,51 | 12,65 | 12,68 | 598 | 277.224.700 |
| 15/6/2020 | 11,54 | 11,79 | -0,51% | 11,29 | 11,79 | 11,53 | 11,79 | 11,80 | 320 | 120.698.300 |
| 12/6/2020 | 11,89 | 11,85 | -3,50% | 11,30 | 12,10 | 11,79 | 11,85 | 11,91 | 600 | 276.844.200 |
| 10/6/2020 | 12,81 | 12,28 | -4,06% | 12,19 | 12,96 | 12,51 | 12,25 | 12,28 | 439 | 219.775.100 |
| 9/6/2020 | 12,99 | 12,80 | -2,22% | 12,57 | 12,99 | 12,74 | 12,77 | 12,80 | 520 | 232.406.900 |
| 8/6/2020 | 13,01 | 13,09 | +1,63% | 12,85 | 13,18 | 13,01 | 13,09 | 13,10 | 658 | 304.726.100 |
| 5/6/2020 | 13,10 | 12,88 | -0,08% | 12,67 | 13,45 | 13,02 | 12,80 | 12,88 | 623 | 226.734.100 |
| 4/6/2020 | 12,78 | 12,89 | +0,86% | 12,55 | 13,12 | 12,82 | 12,79 | 12,90 | 476 | 151.501.800 |
| 3/6/2020 | 12,00 | 12,78 | +6,50% | 11,89 | 13,00 | 12,32 | 12,69 | 12,78 | 1.286 | 646.510.200 |
| 2/6/2020 | 11,50 | 12,00 | +6,76% | 11,43 | 12,07 | 11,83 | 11,95 | 12,00 | 738 | 312.806.300 |
| 1/6/2020 | 11,39 | 11,24 | +2,18% | 11,10 | 11,55 | 11,33 | 11,22 | 11,24 | 398 | 153.578.700 |
| 29/5/2020 | 11,49 | 11,00 | -2,91% | 10,88 | 11,65 | 11,19 | 11,00 | 11,29 | 575 | 323.751.300 |
| 28/5/2020 | 11,00 | 11,33 | +3,85% | 10,80 | 11,40 | 11,12 | 11,29 | 11,33 | 546 | 203.500.800 |
| 27/5/2020 | 10,12 | 10,91 | +7,81% | 10,12 | 11,10 | 10,73 | 10,91 | 11,08 | 613 | 203.157.700 |
| 26/5/2020 | 10,56 | 10,12 | -2,13% | 10,04 | 10,80 | 10,29 | 10,12 | 10,17 | 410 | 149.449.600 |
| 25/5/2020 | 10,10 | 10,34 | +3,50% | 10,10 | 10,45 | 10,30 | 10,20 | 10,34 | 379 | 145.915.800 |
| 22/5/2020 | 10,00 | 9,99 | -0,50% | 9,80 | 10,04 | 9,93 | 9,91 | 9,99 | 208 | 66.075.500 |
| 21/5/2020 | 10,12 | 10,04 | -0,79% | 9,93 | 10,30 | 10,09 | 10,01 | 10,13 | 246 | 65.191.400 |
| 20/5/2020 | 10,25 | 10,12 | -0,49% | 10,12 | 10,41 | 10,28 | 10,12 | 10,20 | 191 | 62.765.400 |
| 19/5/2020 | 10,29 | 10,17 | +0,69% | 10,01 | 10,40 | 10,20 | 10,13 | 10,17 | 196 | 64.008.000 |
| 18/5/2020 | 9,89 | 10,10 | +6,88% | 9,66 | 10,19 | 9,93 | 10,10 | 10,11 | 354 | 109.124.600 |
| 15/5/2020 | 9,79 | 9,45 | -3,47% | 9,41 | 9,81 | 9,54 | 9,45 | 9,46 | 216 | 59.170.300 |
| 14/5/2020 | 9,70 | 9,79 | +0,10% | 9,31 | 9,93 | 9,63 | 9,78 | 9,93 | 275 | 65.797.900 |
| 13/5/2020 | 10,33 | 9,78 | -3,93% | 9,74 | 10,33 | 9,89 | 9,76 | 9,78 | 181 | 42.929.500 |
| 12/5/2020 | 10,68 | 10,18 | -3,96% | 10,15 | 10,83 | 10,50 | 10,18 | 10,32 | 281 | 102.616.600 |
| 11/5/2020 | 10,90 | 10,60 | -3,02% | 10,52 | 10,93 | 10,71 | 10,60 | 10,65 | 245 | 78.414.100 |
| 8/5/2020 | 10,69 | 10,93 | +2,25% | 10,66 | 11,08 | 10,87 | 10,89 | 10,93 | 459 | 173.041.800 |
| 7/5/2020 | 10,25 | 10,69 | +5,53% | 10,25 | 10,70 | 10,46 | 10,63 | 10,70 | 426 | 155.015.000 |
| 6/5/2020 | 10,21 | 10,13 | -0,98% | 9,85 | 10,25 | 10,02 | 10,13 | 10,16 | 369 | 114.615.100 |
| 5/5/2020 | 10,51 | 10,23 | -0,29% | 10,14 | 10,60 | 10,39 | 10,23 | 10,30 | 268 | 76.300.500 |
| 4/5/2020 | 10,14 | 10,26 | -4,56% | 9,93 | 10,37 | 10,09 | 10,20 | 10,26 | 565 | 174.110.100 |
| 30/4/2020 | 10,58 | 10,75 | +0,47% | 10,20 | 10,75 | 10,47 | 10,45 | 10,75 | 354 | 146.551.500 |
| 29/4/2020 | 10,41 | 10,70 | +3,48% | 10,41 | 10,87 | 10,67 | 10,69 | 10,70 | 382 | 150.047.000 |
| 28/4/2020 | 10,25 | 10,34 | +2,48% | 10,25 | 10,58 | 10,37 | 10,29 | 10,36 | 354 | 122.569.600 |
| 27/4/2020 | 10,01 | 10,09 | +4,02% | 9,75 | 10,17 | 9,99 | 10,02 | 10,09 | 278 | 77.199.700 |
| 24/4/2020 | 10,41 | 9,70 | -7,09% | 9,44 | 10,49 | 9,82 | 9,70 | 9,83 | 515 | 164.749.900 |
| 23/4/2020 | 10,60 | 10,44 | -0,29% | 10,29 | 10,97 | 10,67 | 10,44 | 10,55 | 399 | 127.538.100 |
| 22/4/2020 | 10,50 | 10,47 | +0,19% | 10,40 | 10,73 | 10,52 | 10,41 | 10,47 | 364 | 90.296.900 |
| 20/4/2020 | 10,30 | 10,45 | -1,42% | 10,28 | 10,71 | 10,50 | 10,45 | 10,48 | 311 | 91.044.900 |
| 17/4/2020 | 10,45 | 10,60 | +4,02% | 10,35 | 10,66 | 10,48 | 10,51 | 10,60 | 408 | 117.350.900 |
| 16/4/2020 | 10,37 | 10,19 | +0,39% | 9,90 | 10,40 | 10,12 | 10,16 | 10,19 | 318 | 99.047.900 |
| 15/4/2020 | 10,10 | 10,15 | -0,78% | 9,77 | 10,21 | 9,97 | 10,11 | 10,15 | 525 | 152.647.300 |
| 14/4/2020 | 10,02 | 10,23 | +2,10% | 10,02 | 10,45 | 10,24 | 10,15 | 10,23 | 395 | 122.099.900 |
| 13/4/2020 | 9,70 | 10,02 | +4,81% | 9,37 | 10,02 | 9,79 | 9,95 | 10,02 | 497 | 153.663.800 |
| 9/4/2020 | 10,00 | 9,56 | -3,04% | 9,51 | 10,61 | 9,95 | 9,56 | 9,72 | 685 | 229.565.900 |
| 8/4/2020 | 9,25 | 9,86 | +8,11% | 9,25 | 9,98 | 9,65 | 9,86 | 9,97 | 368 | 246.096.600 |
| 7/4/2020 | 8,95 | 9,12 | +5,92% | 8,85 | 9,72 | 9,36 | 9,12 | 9,30 | 430 | 152.720.500 |
| 6/4/2020 | 8,71 | 8,61 | +3,73% | 8,50 | 9,15 | 8,77 | 8,61 | 8,71 | 361 | 110.513.100 |
| 3/4/2020 | 8,77 | 8,30 | -5,36% | 8,21 | 8,98 | 8,44 | 8,30 | 8,40 | 337 | 103.653.200 |
| 2/4/2020 | 8,83 | 8,77 | +3,18% | 8,55 | 9,15 | 8,88 | 8,77 | 8,91 | 407 | 148.602.500 |
| 1/4/2020 | 9,00 | 8,50 | -8,60% | 8,50 | 9,07 | 8,81 | 8,50 | 8,79 | 585 | 169.593.500 |
| 31/3/2020 | 8,98 | 9,30 | +5,68% | 8,84 | 9,50 | 9,18 | 9,09 | 9,30 | 612 | 236.389.100 |
| 30/3/2020 | 8,97 | 8,80 | -4,35% | 8,62 | 9,25 | 8,85 | 8,79 | 8,80 | 726 | 191.875.800 |
| 27/3/2020 | 9,20 | 9,20 | -2,54% | 8,96 | 9,30 | 9,13 | 9,05 | 9,20 | 374 | 132.231.900 |
| 26/3/2020 | 8,93 | 9,44 | +7,03% | 8,93 | 10,09 | 9,64 | 9,43 | 9,44 | 553 | 178.899.600 |
| 25/3/2020 | 8,25 | 8,82 | +11,79% | 8,16 | 9,07 | 8,54 | 8,82 | 9,01 | 477 | 95.016.100 |
| 24/3/2020 | 8,30 | 7,89 | +3,54% | 7,89 | 8,30 | 8,03 | 7,89 | 8,10 | 355 | 115.194.000 |
| 23/3/2020 | 8,09 | 7,62 | -5,93% | 7,31 | 8,10 | 7,54 | 7,60 | 7,62 | 295 | 84.099.000 |
| 20/3/2020 | 9,02 | 8,10 | -6,90% | 7,85 | 9,40 | 8,77 | 8,10 | 8,50 | 431 | 102.637.100 |
| 19/3/2020 | 7,89 | 8,70 | -1,14% | 7,54 | 9,15 | 8,19 | 8,60 | 8,77 | 439 | 98.439.100 |
| 18/3/2020 | 9,34 | 8,80 | -10,11% | 7,91 | 9,34 | 8,49 | 8,40 | 8,80 | 399 | 101.977.100 |
| 17/3/2020 | 10,25 | 9,79 | -2,88% | 9,42 | 10,40 | 9,90 | 9,75 | 9,79 | 340 | 113.361.600 |
| 16/3/2020 | 10,00 | 10,08 | -10,00% | 9,35 | 10,47 | 10,05 | 10,07 | 10,14 | 708 | 207.572.200 |
| 13/3/2020 | 11,00 | 11,20 | +10,78% | 9,39 | 11,55 | 10,18 | 10,91 | 11,20 | 1.022 | 328.666.900 |
| 12/3/2020 | 10,70 | 10,11 | -12,09% | 8,97 | 10,87 | 9,71 | 9,65 | 10,11 | 503 | 170.605.300 |
| 11/3/2020 | 12,68 | 11,50 | -9,38% | 10,53 | 12,69 | 11,55 | 11,00 | 11,50 | 784 | 238.990.100 |
| 10/3/2020 | 12,34 | 12,69 | +7,45% | 11,95 | 13,05 | 12,30 | 12,45 | 12,70 | 918 | 206.325.600 |
| 9/3/2020 | 12,69 | 11,81 | -15,64% | 11,81 | 13,02 | 12,53 | 11,80 | 12,03 | 375 | 106.535.900 |
| 6/3/2020 | 14,17 | 14,00 | -8,44% | 13,90 | 14,48 | 14,14 | 14,00 | 14,22 | 197 | 62.647.300 |
| 5/3/2020 | 16,00 | 15,29 | -4,44% | 14,58 | 16,00 | 15,28 | 15,10 | 15,29 | 151 | 42.346.500 |
| 4/3/2020 | 15,95 | 16,00 | +2,76% | 15,50 | 16,00 | 15,79 | 15,82 | 16,00 | 219 | 90.953.600 |
| 3/3/2020 | 16,79 | 15,57 | +0,58% | 15,13 | 16,79 | 15,45 | 15,15 | 15,57 | 294 | 156.274.800 |
| 2/3/2020 | 14,59 | 15,48 | +4,74% | 14,59 | 15,63 | 15,15 | 15,35 | 15,48 | 239 | 110.029.400 |
| 28/2/2020 | 15,00 | 14,78 | -1,86% | 14,01 | 15,05 | 14,62 | 14,78 | 14,85 | 305 | 128.392.600 |
| 27/2/2020 | 14,43 | 15,06 | +0,40% | 14,17 | 15,62 | 14,79 | 15,06 | 15,24 | 363 | 224.451.100 |
| 26/2/2020 | 15,43 | 15,00 | -10,18% | 15,00 | 16,00 | 15,63 | 15,00 | 15,49 | 276 | 166.826.300 |
| 21/2/2020 | 17,38 | 16,70 | -3,91% | 16,68 | 17,55 | 17,01 | 16,70 | 17,24 | 288 | 119.076.200 |
| 20/2/2020 | 18,16 | 17,38 | -2,80% | 17,38 | 18,16 | 17,63 | 17,38 | 17,85 | 173 | 123.775.900 |
| 19/2/2020 | 17,93 | 17,88 | -0,28% | 17,33 | 18,16 | 17,77 | 17,88 | 18,01 | 267 | 169.411.800 |
| 18/2/2020 | 18,32 | 17,93 | -2,13% | 17,71 | 18,32 | 17,92 | 17,93 | 18,12 | 112 | 48.214.800 |
| 17/2/2020 | 18,14 | 18,32 | +1,05% | 17,92 | 18,50 | 18,10 | 17,95 | 18,33 | 87 | 24.807.600 |
| 14/2/2020 | 18,50 | 18,13 | -2,16% | 17,99 | 18,50 | 18,09 | 18,09 | 18,13 | 122 | 64.412.400 |
| 13/2/2020 | 18,27 | 18,53 | +0,16% | 18,00 | 18,54 | 18,34 | 18,36 | 18,54 | 107 | 46.045.800 |
| 12/2/2020 | 18,90 | 18,50 | -0,22% | 18,50 | 18,90 | 18,65 | 18,27 | 18,85 | 125 | 35.065.600 |
| 11/2/2020 | 17,83 | 18,54 | +3,98% | 17,83 | 18,84 | 18,27 | 18,34 | 18,54 | 216 | 136.518.700 |
| 10/2/2020 | 18,20 | 17,83 | -0,94% | 17,54 | 18,20 | 17,79 | 17,66 | 17,86 | 94 | 37.372.400 |
| 7/2/2020 | 18,79 | 18,00 | -4,26% | 17,93 | 18,79 | 18,21 | 17,99 | 18,27 | 227 | 85.796.800 |
| 6/2/2020 | 19,00 | 18,80 | -1,05% | 18,55 | 19,13 | 18,89 | 18,54 | 18,80 | 234 | 99.371.800 |
| 5/2/2020 | 18,71 | 19,00 | +1,60% | 18,58 | 19,00 | 18,84 | 18,91 | 19,00 | 169 | 62.747.700 |
| 4/2/2020 | 18,20 | 18,70 | +2,75% | 18,20 | 18,70 | 18,46 | 18,45 | 18,70 | 217 | 97.483.800 |
| 3/2/2020 | 17,98 | 18,20 | -0,44% | 17,70 | 18,38 | 18,08 | 18,15 | 18,20 | 292 | 130.010.500 |
| 31/1/2020 | 18,16 | 18,28 | +0,05% | 17,81 | 18,28 | 18,03 | 17,96 | 18,28 | 81 | 22.543.900 |
| 30/1/2020 | 17,65 | 18,27 | +0,66% | 17,51 | 18,30 | 17,84 | 17,98 | 18,27 | 186 | 70.111.200 |
| 29/1/2020 | 18,01 | 18,15 | +0,78% | 17,78 | 18,27 | 17,99 | 17,90 | 18,15 | 118 | 36.358.600 |
| 28/1/2020 | 17,80 | 18,01 | +0,06% | 17,40 | 18,31 | 18,00 | 18,01 | 18,13 | 178 | 87.335.400 |
| 27/1/2020 | 18,78 | 18,00 | -4,71% | 17,80 | 18,78 | 18,22 | 18,00 | 18,03 | 421 | 186.099.100 |
| 24/1/2020 | 19,46 | 18,89 | -1,36% | 18,89 | 19,50 | 19,15 | 18,89 | 19,20 | 185 | 72.006.900 |
| 23/1/2020 | 19,10 | 19,15 | +0,16% | 18,71 | 19,56 | 19,08 | 19,15 | 19,28 | 157 | 74.803.200 |
| 22/1/2020 | 19,44 | 19,12 | +0,63% | 18,95 | 19,44 | 19,19 | 19,11 | 19,28 | 224 | 78.881.200 |
| 21/1/2020 | 19,25 | 19,00 | -2,36% | 19,00 | 19,46 | 19,18 | 19,00 | 19,23 | 212 | 106.120.600 |
| 20/1/2020 | 18,75 | 19,46 | +3,84% | 18,61 | 19,46 | 19,08 | 19,21 | 19,67 | 259 | 112.226.500 |
| 17/1/2020 | 18,73 | 18,74 | +0,97% | 18,56 | 18,92 | 18,79 | 18,74 | 18,90 | 183 | 73.475.400 |
| 16/1/2020 | 18,71 | 18,56 | +0,60% | 18,39 | 18,72 | 18,53 | 18,44 | 18,56 | 230 | 102.104.300 |
| 15/1/2020 | 18,41 | 18,45 | +0,27% | 18,10 | 18,72 | 18,35 | 18,45 | 18,48 | 202 | 82.963.400 |
| 14/1/2020 | 18,68 | 18,40 | -1,08% | 18,28 | 19,25 | 18,51 | 18,40 | 18,50 | 340 | 154.049.700 |
| 13/1/2020 | 18,00 | 18,60 | +4,73% | 17,92 | 18,74 | 18,33 | 18,60 | 18,67 | 332 | 147.262.900 |
| 10/1/2020 | 17,75 | 17,76 | +1,14% | 17,56 | 17,97 | 17,76 | 17,67 | 17,81 | 194 | 68.587.600 |
| 9/1/2020 | 17,79 | 17,56 | -0,73% | 17,31 | 17,79 | 17,54 | 17,39 | 17,56 | 174 | 61.042.700 |
| 8/1/2020 | 17,51 | 17,69 | +0,51% | 17,51 | 17,88 | 17,68 | 17,69 | 17,75 | 241 | 95.826.000 |
| 7/1/2020 | 17,41 | 17,60 | +1,15% | 17,02 | 17,73 | 17,45 | 17,60 | 17,65 | 178 | 68.258.500 |
| 6/1/2020 | 17,64 | 17,40 | -1,42% | 17,12 | 17,64 | 17,30 | 17,32 | 17,40 | 220 | 98.616.700 |
| 3/1/2020 | 17,89 | 17,65 | +0,11% | 17,20 | 18,00 | 17,52 | 17,44 | 17,65 | 389 | 158.612.600 |
| 2/1/2020 | 17,23 | 17,63 | +3,04% | 17,15 | 17,90 | 17,47 | 17,45 | 17,63 | 219 | 104.297.300 |
| 30/12/2019 | 17,00 | 17,11 | +1,36% | 16,80 | 17,11 | 16,98 | 17,01 | 17,12 | 150 | 46.211.600 |
| 27/12/2019 | 16,87 | 16,88 | +0,12% | 16,73 | 16,93 | 16,82 | 16,76 | 16,88 | 174 | 70.011.900 |
| 26/12/2019 | 16,46 | 16,86 | +2,00% | 16,36 | 16,91 | 16,69 | 16,81 | 16,86 | 279 | 115.860.900 |
| 23/12/2019 | 16,21 | 16,53 | +2,99% | 16,08 | 16,53 | 16,22 | 16,53 | 16,54 | 280 | 160.103.500 |
| 20/12/2019 | 15,50 | 16,05 | +5,59% | 15,36 | 16,10 | 15,89 | 16,00 | 16,05 | 474 | 145.916.100 |
| 19/12/2019 | 15,12 | 15,20 | +0,73% | 15,03 | 15,44 | 15,26 | 15,20 | 15,39 | 215 | 72.058.000 |
| 18/12/2019 | 15,18 | 15,09 | -0,79% | 14,88 | 15,28 | 15,05 | 15,00 | 15,09 | 221 | 92.755.400 |
| 17/12/2019 | 15,38 | 15,21 | -0,59% | 15,13 | 15,42 | 15,25 | 15,12 | 15,21 | 128 | 44.535.800 |
| 16/12/2019 | 15,40 | 15,30 | +0,13% | 15,18 | 15,59 | 15,40 | 15,19 | 15,31 | 178 | 74.730.100 |
| 13/12/2019 | 14,81 | 15,28 | +3,17% | 14,81 | 15,29 | 15,05 | 15,20 | 15,28 | 298 | 100.884.400 |
| 12/12/2019 | 14,64 | 14,81 | +1,30% | 14,55 | 14,92 | 14,74 | 14,81 | 14,92 | 260 | 100.299.900 |
| 11/12/2019 | 14,95 | 14,62 | -0,95% | 14,57 | 14,95 | 14,66 | 14,62 | 14,76 | 199 | 63.799.400 |
| 10/12/2019 | 14,38 | 14,76 | +2,00% | 14,33 | 14,82 | 14,62 | 14,69 | 14,76 | 190 | 62.456.900 |
| 9/12/2019 | 14,75 | 14,47 | -1,30% | 14,43 | 14,98 | 14,71 | 14,46 | 14,48 | 126 | 38.261.900 |
| 6/12/2019 | 14,40 | 14,66 | +1,45% | 14,40 | 14,76 | 14,61 | 14,66 | 14,74 | 175 | 68.969.100 |
| 5/12/2019 | 14,36 | 14,45 | +0,63% | 14,12 | 14,47 | 14,36 | 14,41 | 14,46 | 158 | 38.916.400 |
| 4/12/2019 | 14,18 | 14,36 | +1,41% | 14,18 | 14,37 | 14,32 | 14,34 | 14,36 | 125 | 39.249.500 |
| 3/12/2019 | 14,28 | 14,16 | -1,94% | 14,11 | 14,48 | 14,22 | 14,16 | 14,23 | 203 | 74.830.800 |
| 2/12/2019 | 14,25 | 14,44 | +1,05% | 14,03 | 14,48 | 14,25 | 14,44 | 14,49 | 247 | 97.677.900 |
| 29/11/2019 | 14,67 | 14,29 | -2,39% | 13,57 | 14,77 | 14,10 | 14,29 | 14,30 | 435 | 339.510.800 |
| 28/11/2019 | 14,80 | 14,64 | -2,27% | 14,57 | 14,80 | 14,66 | 14,54 | 14,64 | 260 | 136.276.500 |
| 27/11/2019 | 14,40 | 14,98 | +4,03% | 14,39 | 14,98 | 14,57 | 14,63 | 14,98 | 309 | 162.339.500 |
| 26/11/2019 | 14,16 | 14,40 | +1,77% | 14,08 | 14,49 | 14,29 | 14,29 | 14,40 | 247 | 108.040.100 |
| 25/11/2019 | 13,81 | 14,15 | +2,54% | 13,81 | 14,39 | 14,13 | 14,11 | 14,30 | 391 | 191.257.300 |
| 22/11/2019 | 13,60 | 13,80 | +1,47% | 13,42 | 13,81 | 13,63 | 13,80 | 13,81 | 200 | 79.636.800 |
| 21/11/2019 | 12,43 | 13,60 | +8,02% | 12,43 | 13,60 | 13,05 | 13,55 | 13,60 | 778 | 328.233.800 |
| 19/11/2019 | 12,45 | 12,59 | +1,94% | 12,42 | 12,77 | 12,61 | 12,55 | 12,59 | 252 | 94.213.300 |
| 18/11/2019 | 12,80 | 12,35 | -3,44% | 12,35 | 12,90 | 12,54 | 12,35 | 12,55 | 355 | 114.636.300 |
| 14/11/2019 | 12,65 | 12,79 | +1,67% | 12,45 | 12,80 | 12,65 | 12,70 | 12,79 | 136 | 49.990.100 |
| 13/11/2019 | 12,65 | 12,58 | -0,55% | 12,53 | 12,74 | 12,62 | 12,55 | 12,58 | 275 | 88.858.700 |
| 12/11/2019 | 12,65 | 12,65 | -0,39% | 12,49 | 12,70 | 12,61 | 12,54 | 12,65 | 214 | 64.473.500 |
| 11/11/2019 | 12,39 | 12,70 | +0,71% | 12,39 | 12,70 | 12,54 | 12,52 | 12,70 | 201 | 62.348.600 |
| 8/11/2019 | 12,51 | 12,61 | -0,39% | 12,26 | 12,87 | 12,61 | 12,40 | 12,62 | 362 | 113.034.500 |
| 7/11/2019 | 12,19 | 12,66 | +3,86% | 12,19 | 12,66 | 12,54 | 12,66 | 12,67 | 397 | 134.805.700 |
| 6/11/2019 | 12,25 | 12,19 | -0,73% | 12,00 | 12,32 | 12,16 | 12,16 | 12,19 | 223 | 72.645.700 |
| 5/11/2019 | 12,05 | 12,28 | +2,16% | 12,02 | 12,28 | 12,18 | 12,14 | 12,28 | 258 | 91.787.400 |
| 4/11/2019 | 11,64 | 12,02 | +3,18% | 11,60 | 12,14 | 11,96 | 12,02 | 12,12 | 409 | 133.681.500 |
| 1/11/2019 | 11,12 | 11,65 | +4,48% | 11,12 | 11,65 | 11,40 | 11,55 | 11,65 | 430 | 150.853.200 |
| 31/10/2019 | 11,15 | 11,15 | -0,09% | 11,05 | 11,29 | 11,14 | 11,09 | 11,15 | 153 | 44.704.900 |
| 30/10/2019 | 10,89 | 11,16 | +1,64% | 10,71 | 11,16 | 11,02 | 11,11 | 11,19 | 121 | 31.208.400 |
| 29/10/2019 | 11,11 | 10,98 | -1,17% | 10,93 | 11,11 | 11,00 | 10,96 | 10,98 | 62 | 16.280.300 |
| 28/10/2019 | 11,21 | 11,11 | +0,09% | 11,03 | 11,21 | 11,13 | 11,10 | 11,11 | 121 | 35.184.600 |
| 25/10/2019 | 11,00 | 11,10 | +2,02% | 10,93 | 11,10 | 11,02 | 11,10 | 11,11 | 95 | 25.472.100 |
| 24/10/2019 | 11,06 | 10,88 | -1,89% | 10,82 | 11,06 | 10,90 | 10,88 | 10,93 | 113 | 35.864.700 |
| 23/10/2019 | 10,94 | 11,09 | +0,36% | 10,94 | 11,12 | 11,05 | 10,99 | 11,09 | 80 | 16.030.100 |
| 22/10/2019 | 10,96 | 11,05 | +0,82% | 10,90 | 11,12 | 11,00 | 10,94 | 11,05 | 97 | 20.688.600 |
| 21/10/2019 | 10,94 | 10,96 | 0,00% | 10,87 | 11,03 | 10,95 | 10,96 | 11,10 | 95 | 29.916.100 |
| 18/10/2019 | 11,06 | 10,96 | -1,62% | 10,75 | 11,20 | 11,02 | 10,90 | 10,96 | 233 | 84.350.500 |
| 17/10/2019 | 11,12 | 11,14 | +0,27% | 10,97 | 11,18 | 11,05 | 11,06 | 11,14 | 105 | 34.607.500 |
| 16/10/2019 | 11,19 | 11,11 | -0,80% | 11,00 | 11,19 | 11,07 | 11,05 | 11,12 | 96 | 37.668.600 |
| 15/10/2019 | 11,08 | 11,20 | +1,82% | 10,99 | 11,24 | 11,12 | 11,04 | 11,21 | 208 | 67.773.400 |
| 14/10/2019 | 10,94 | 11,00 | -0,90% | 10,86 | 11,00 | 10,94 | 10,89 | 11,00 | 183 | 142.284.700 |
| 11/10/2019 | 10,95 | 11,10 | +1,74% | 10,95 | 11,19 | 11,10 | 10,98 | 11,10 | 223 | 78.711.300 |
| 10/10/2019 | 10,68 | 10,91 | +3,41% | 10,61 | 10,92 | 10,83 | 10,80 | 10,91 | 126 | 52.659.400 |
| 9/10/2019 | 10,53 | 10,55 | +0,38% | 10,46 | 10,65 | 10,54 | 10,55 | 10,58 | 102 | 29.007.400 |
| 8/10/2019 | 10,70 | 10,51 | -1,78% | 10,47 | 10,72 | 10,55 | 10,51 | 10,66 | 103 | 37.907.300 |
| 7/10/2019 | 11,08 | 10,70 | -2,73% | 10,70 | 11,08 | 10,87 | 10,70 | 10,78 | 82 | 17.832.100 |
| 4/10/2019 | 10,69 | 11,00 | +2,52% | 10,69 | 11,00 | 10,90 | 10,95 | 11,00 | 146 | 49.494.900 |
| 3/10/2019 | 10,74 | 10,73 | 0,00% | 10,60 | 10,76 | 10,66 | 10,61 | 10,74 | 101 | 49.053.700 |
| 2/10/2019 | 10,96 | 10,73 | -3,33% | 10,61 | 10,96 | 10,71 | 10,71 | 10,73 | 295 | 94.186.900 |
| 1/10/2019 | 11,00 | 11,10 | +1,00% | 10,91 | 11,10 | 11,02 | 10,91 | 11,10 | 383 | 108.013.900 |
| 30/9/2019 | 11,00 | 10,99 | -0,09% | 10,70 | 11,03 | 10,86 | 10,95 | 11,00 | 220 | 84.647.800 |
| 27/9/2019 | 11,07 | 11,00 | +1,66% | 10,71 | 11,20 | 10,85 | 10,85 | 11,00 | 198 | 109.858.500 |
| 26/9/2019 | 11,04 | 10,82 | -1,37% | 10,81 | 11,09 | 10,87 | 10,82 | 10,94 | 156 | 67.195.200 |
| 25/9/2019 | 10,90 | 10,97 | +0,64% | 10,75 | 10,97 | 10,83 | 10,97 | 11,08 | 291 | 102.542.100 |
| 24/9/2019 | 11,14 | 10,90 | -2,15% | 10,85 | 11,14 | 10,93 | 10,90 | 11,00 | 172 | 52.161.300 |
| 23/9/2019 | 10,83 | 11,14 | +4,11% | 10,83 | 11,17 | 11,07 | 11,13 | 11,15 | 200 | 71.865.800 |
| 20/9/2019 | 11,30 | 10,70 | -5,48% | 10,70 | 11,30 | 10,88 | 10,70 | 10,98 | 132 | 64.239.400 |
| 19/9/2019 | 11,40 | 11,32 | 0,00% | 11,20 | 11,40 | 11,29 | 11,21 | 11,32 | 102 | 25.405.200 |
| 18/9/2019 | 11,35 | 11,32 | -0,61% | 11,22 | 11,50 | 11,34 | 11,30 | 11,32 | 178 | 54.582.300 |
| 17/9/2019 | 11,46 | 11,39 | +0,35% | 11,24 | 11,46 | 11,36 | 11,39 | 11,40 | 110 | 51.268.800 |
| 16/9/2019 | 11,43 | 11,35 | -1,13% | 11,21 | 11,48 | 11,36 | 11,26 | 11,35 | 73 | 18.983.200 |
| 13/9/2019 | 11,51 | 11,48 | -0,26% | 11,35 | 11,55 | 11,42 | 11,30 | 11,51 | 100 | 28.459.400 |
| 12/9/2019 | 11,60 | 11,51 | +1,86% | 11,32 | 11,63 | 11,44 | 11,49 | 11,52 | 142 | 64.407.500 |
| 11/9/2019 | 11,50 | 11,30 | -1,57% | 11,19 | 11,70 | 11,29 | 11,20 | 11,30 | 175 | 62.464.900 |
| 10/9/2019 | 11,28 | 11,48 | +2,14% | 11,23 | 11,49 | 11,39 | 11,44 | 11,48 | 256 | 59.944.600 |
| 9/9/2019 | 10,93 | 11,24 | +2,84% | 10,90 | 11,25 | 11,13 | 11,24 | 11,29 | 169 | 58.550.100 |
| 6/9/2019 | 10,99 | 10,93 | -0,46% | 10,82 | 11,01 | 10,92 | 10,82 | 10,93 | 128 | 71.248.000 |
| 5/9/2019 | 10,94 | 10,98 | +1,29% | 10,84 | 10,98 | 10,92 | 10,90 | 10,98 | 104 | 26.209.100 |
| 4/9/2019 | 10,89 | 10,84 | +0,18% | 10,80 | 10,97 | 10,87 | 10,75 | 10,85 | 93 | 26.098.000 |
| 3/9/2019 | 10,92 | 10,82 | -0,92% | 10,71 | 10,92 | 10,81 | 10,75 | 10,82 | 106 | 26.935.600 |
| 2/9/2019 | 11,10 | 10,92 | -0,64% | 10,88 | 11,14 | 10,96 | 10,87 | 10,93 | 127 | 49.990.600 |
| 30/8/2019 | 10,90 | 10,99 | +0,83% | 10,80 | 11,08 | 10,95 | 10,95 | 10,99 | 195 | 98.144.600 |
| 29/8/2019 | 10,69 | 10,90 | +4,11% | 10,60 | 11,01 | 10,87 | 10,90 | 10,93 | 274 | 138.498.400 |
| 28/8/2019 | 10,38 | 10,47 | +0,96% | 10,20 | 10,49 | 10,40 | 10,44 | 10,47 | 123 | 33.490.800 |
| 27/8/2019 | 10,63 | 10,37 | -2,35% | 10,31 | 10,63 | 10,43 | 10,37 | 10,39 | 157 | 55.632.000 |
| 26/8/2019 | 10,89 | 10,62 | -0,65% | 10,41 | 10,89 | 10,52 | 10,44 | 10,63 | 124 | 52.118.000 |
| 23/8/2019 | 10,88 | 10,69 | -3,35% | 10,69 | 11,10 | 10,90 | 10,69 | 10,74 | 188 | 57.592.900 |
| 22/8/2019 | 11,02 | 11,06 | +0,45% | 10,87 | 11,11 | 10,97 | 10,95 | 11,07 | 176 | 81.873.800 |
| 21/8/2019 | 11,08 | 11,01 | +0,82% | 10,87 | 11,08 | 10,97 | 11,00 | 11,04 | 96 | 27.220.400 |
| 20/8/2019 | 10,90 | 10,92 | +0,37% | 10,77 | 11,03 | 10,90 | 10,92 | 10,98 | 133 | 42.199.500 |
| 19/8/2019 | 11,54 | 10,88 | -4,23% | 10,85 | 11,54 | 11,03 | 10,87 | 10,99 | 185 | 109.974.600 |
| 16/8/2019 | 11,09 | 11,36 | +3,84% | 10,90 | 11,40 | 11,13 | 11,24 | 11,36 | 180 | 50.653.600 |
| 15/8/2019 | 11,24 | 10,94 | -2,67% | 10,76 | 11,24 | 10,95 | 10,94 | 11,05 | 240 | 80.106.900 |
| 14/8/2019 | 11,56 | 11,24 | -2,77% | 11,10 | 11,56 | 11,23 | 11,18 | 11,24 | 191 | 58.307.400 |
| 13/8/2019 | 11,39 | 11,56 | +1,23% | 11,32 | 11,65 | 11,49 | 11,52 | 11,56 | 135 | 41.277.100 |
| 12/8/2019 | 11,37 | 11,42 | -1,55% | 11,23 | 11,42 | 11,31 | 11,36 | 11,42 | 235 | 84.862.200 |
| 9/8/2019 | 11,49 | 11,60 | +0,96% | 11,34 | 11,60 | 11,42 | 11,60 | 11,64 | 181 | 101.314.000 |
| 8/8/2019 | 11,24 | 11,49 | +2,32% | 11,24 | 11,60 | 11,37 | 11,44 | 11,49 | 173 | 123.647.000 |
| 7/8/2019 | 11,11 | 11,23 | +0,81% | 10,86 | 11,23 | 11,01 | 11,22 | 11,23 | 291 | 131.195.200 |
| 6/8/2019 | 11,36 | 11,14 | -1,76% | 11,10 | 11,50 | 11,18 | 11,14 | 11,29 | 286 | 151.142.300 |
| 5/8/2019 | 11,54 | 11,34 | -1,73% | 11,14 | 11,60 | 11,25 | 11,22 | 11,34 | 315 | 72.003.200 |
| 2/8/2019 | 11,60 | 11,54 | -0,35% | 11,53 | 11,66 | 11,59 | 11,52 | 11,56 | 174 | 40.920.500 |
| 1/8/2019 | 11,90 | 11,58 | -2,11% | 11,54 | 11,90 | 11,68 | 11,56 | 11,58 | 404 | 106.362.600 |
| 31/7/2019 | 11,88 | 11,83 | -0,08% | 11,64 | 11,95 | 11,72 | 11,64 | 11,83 | 216 | 49.967.400 |
| 30/7/2019 | 11,85 | 11,84 | +0,34% | 11,70 | 11,94 | 11,79 | 11,84 | 11,89 | 192 | 64.848.200 |
| 29/7/2019 | 11,61 | 11,80 | +0,25% | 11,61 | 11,90 | 11,75 | 11,72 | 11,80 | 404 | 91.462.200 |
| 26/7/2019 | 11,79 | 11,77 | -0,17% | 11,56 | 11,79 | 11,64 | 11,71 | 11,77 | 222 | 52.187.600 |
| 25/7/2019 | 11,85 | 11,79 | +0,86% | 11,58 | 12,00 | 11,66 | 11,60 | 11,80 | 216 | 45.019.300 |
| 24/7/2019 | 11,90 | 11,69 | -1,18% | 11,69 | 11,93 | 11,73 | 11,68 | 11,70 | 174 | 38.018.900 |
| 23/7/2019 | 12,00 | 11,83 | -0,76% | 11,76 | 12,00 | 11,88 | 11,83 | 11,88 | 149 | 52.879.700 |
| 22/7/2019 | 12,04 | 11,92 | -1,00% | 11,80 | 12,08 | 11,95 | 11,91 | 11,92 | 175 | 65.882.400 |
| 19/7/2019 | 12,26 | 12,04 | -1,07% | 12,04 | 12,29 | 12,15 | 12,03 | 12,16 | 216 | 44.007.500 |
| 18/7/2019 | 12,16 | 12,17 | +0,08% | 12,12 | 12,37 | 12,23 | 12,17 | 12,24 | 115 | 30.353.100 |
| 17/7/2019 | 12,41 | 12,16 | -2,01% | 12,16 | 12,58 | 12,39 | 12,16 | 12,29 | 236 | 202.614.500 |
| 16/7/2019 | 12,57 | 12,41 | -1,27% | 12,38 | 12,69 | 12,49 | 12,41 | 12,54 | 258 | 169.789.200 |
| 15/7/2019 | 12,55 | 12,57 | +0,56% | 12,39 | 12,60 | 12,49 | 12,53 | 12,57 | 98 | 26.611.300 |
| 12/7/2019 | 12,48 | 12,50 | +0,40% | 12,31 | 12,79 | 12,47 | 12,34 | 12,50 | 192 | 102.287.000 |
| 11/7/2019 | 12,76 | 12,45 | -2,35% | 12,30 | 12,76 | 12,42 | 12,45 | 12,49 | 307 | 209.788.800 |
| 10/7/2019 | 12,68 | 12,75 | +0,71% | 12,68 | 12,75 | 12,71 | 12,70 | 12,75 | 130 | 40.936.700 |
| 8/7/2019 | 12,59 | 12,66 | +0,56% | 12,57 | 12,71 | 12,64 | 12,61 | 12,66 | 106 | 35.652.200 |
| 5/7/2019 | 12,67 | 12,59 | -0,79% | 12,40 | 12,67 | 12,50 | 12,59 | 12,60 | 196 | 56.915.200 |
| 4/7/2019 | 12,21 | 12,69 | +3,51% | 12,21 | 12,69 | 12,49 | 12,53 | 12,69 | 186 | 77.364.500 |
| 3/7/2019 | 12,19 | 12,26 | +0,57% | 12,08 | 12,29 | 12,19 | 12,13 | 12,27 | 188 | 72.429.100 |
| 2/7/2019 | 12,70 | 12,19 | -2,79% | 12,12 | 12,70 | 12,25 | 12,13 | 12,19 | 255 | 104.620.400 |
| 1/7/2019 | 12,60 | 12,54 | +0,32% | 12,41 | 12,89 | 12,59 | 12,42 | 12,54 | 145 | 71.815.700 |
| 28/6/2019 | 12,50 | 12,50 | +0,97% | 12,38 | 12,50 | 12,44 | 12,43 | 12,50 | 101 | 34.957.900 |
| 27/6/2019 | 12,37 | 12,38 | 0,00% | 12,23 | 12,50 | 12,34 | 12,32 | 12,38 | 81 | 39.995.900 |
| 26/6/2019 | 12,38 | 12,38 | 0,00% | 12,27 | 12,41 | 12,34 | 12,33 | 12,38 | 127 | 54.057.700 |
| 25/6/2019 | 12,40 | 12,38 | -0,16% | 12,06 | 12,40 | 12,24 | 12,05 | 12,38 | 71 | 18.364.100 |
| 24/6/2019 | 12,39 | 12,40 | +0,08% | 12,33 | 12,40 | 12,36 | 12,38 | 12,40 | 83 | 35.364.400 |
| 21/6/2019 | 12,30 | 12,39 | +1,81% | 12,26 | 12,43 | 12,38 | 12,35 | 12,39 | 183 | 64.052.500 |
| 19/6/2019 | 12,14 | 12,17 | +0,25% | 12,09 | 12,30 | 12,20 | 12,17 | 12,25 | 129 | 47.947.100 |
| 18/6/2019 | 11,99 | 12,14 | +3,23% | 11,85 | 12,14 | 12,01 | 12,02 | 12,14 | 185 | 66.228.900 |
| 17/6/2019 | 11,80 | 11,76 | -0,34% | 11,57 | 11,80 | 11,73 | 11,65 | 11,76 | 105 | 32.382.900 |
| 14/6/2019 | 12,07 | 11,80 | -1,26% | 11,71 | 12,07 | 11,83 | 11,74 | 11,80 | 80 | 20.476.200 |
| 13/6/2019 | 12,02 | 11,95 | +0,08% | 11,95 | 12,07 | 12,03 | 11,95 | 12,03 | 72 | 31.291.100 |
| 12/6/2019 | 12,00 | 11,94 | -0,42% | 11,81 | 12,08 | 11,94 | 11,81 | 11,94 | 84 | 29.263.800 |
| 11/6/2019 | 11,72 | 11,99 | +2,22% | 11,72 | 12,08 | 11,96 | 11,99 | 12,06 | 222 | 102.770.100 |
| 10/6/2019 | 11,50 | 11,73 | +2,18% | 11,50 | 11,73 | 11,58 | 11,60 | 11,73 | 91 | 23.629.600 |
| 7/6/2019 | 11,37 | 11,48 | +1,41% | 11,36 | 11,48 | 11,45 | 11,45 | 11,48 | 85 | 39.293.000 |
| 6/6/2019 | 11,47 | 11,32 | -0,35% | 11,28 | 11,47 | 11,33 | 11,32 | 11,54 | 81 | 33.451.900 |
| 5/6/2019 | 11,60 | 11,36 | -1,65% | 11,31 | 11,60 | 11,39 | 11,35 | 11,38 | 90 | 34.633.300 |
| 4/6/2019 | 11,51 | 11,55 | +0,87% | 11,43 | 11,62 | 11,50 | 11,50 | 11,55 | 56 | 15.871.400 |
| 3/6/2019 | 11,54 | 11,45 | -0,78% | 11,39 | 11,54 | 11,44 | 11,45 | 11,51 | 88 | 20.142.400 |
| 31/5/2019 | 11,51 | 11,54 | -0,77% | 11,42 | 11,56 | 11,46 | 11,54 | 11,55 | 65 | 21.440.100 |
| 30/5/2019 | 11,54 | 11,63 | -0,17% | 11,51 | 11,81 | 11,61 | 11,55 | 11,63 | 76 | 33.574.800 |
| 29/5/2019 | 11,50 | 11,65 | +1,13% | 11,44 | 11,65 | 11,52 | 11,51 | 11,65 | 43 | 21.443.700 |
| 28/5/2019 | 11,52 | 11,52 | +1,23% | 11,42 | 11,53 | 11,48 | 11,52 | 11,55 | 49 | 21.130.500 |
| 27/5/2019 | 11,35 | 11,38 | -0,18% | 11,35 | 11,60 | 11,47 | 11,37 | 11,54 | 49 | 20.542.400 |
| 24/5/2019 | 11,55 | 11,40 | 0,00% | 11,38 | 11,65 | 11,49 | 11,35 | 11,40 | 42 | 10.694.900 |
| 23/5/2019 | 11,78 | 11,40 | -3,31% | 11,40 | 11,78 | 11,59 | 11,40 | 11,60 | 92 | 43.815.400 |
| 22/5/2019 | 11,85 | 11,79 | +0,17% | 11,73 | 11,93 | 11,78 | 11,79 | 11,83 | 89 | 60.198.700 |
| 21/5/2019 | 11,51 | 11,77 | +2,62% | 11,43 | 11,79 | 11,67 | 11,77 | 11,79 | 44 | 15.416.600 |
| 20/5/2019 | 11,30 | 11,47 | +0,79% | 11,30 | 11,48 | 11,37 | 11,39 | 11,47 | 51 | 25.141.400 |
| 17/5/2019 | 11,36 | 11,38 | +1,07% | 11,29 | 11,46 | 11,34 | 11,38 | 11,43 | 66 | 35.522.200 |
| 16/5/2019 | 11,42 | 11,26 | -1,75% | 11,26 | 11,50 | 11,39 | 11,25 | 11,32 | 58 | 15.840.500 |
| 15/5/2019 | 11,26 | 11,46 | 0,00% | 11,26 | 11,49 | 11,38 | 11,42 | 11,46 | 12 | 1.593.900 |
| 14/5/2019 | 11,31 | 11,46 | +1,42% | 11,31 | 11,53 | 11,45 | 11,41 | 11,49 | 37 | 9.392.300 |
| 13/5/2019 | 11,53 | 11,30 | -2,59% | 11,30 | 11,56 | 11,37 | 11,30 | 11,37 | 75 | 20.133.100 |
| 10/5/2019 | 11,74 | 11,60 | -1,61% | 11,41 | 11,78 | 11,64 | 11,58 | 11,74 | 110 | 44.965.200 |
| 9/5/2019 | 11,79 | 11,79 | -1,67% | 11,58 | 11,79 | 11,73 | 11,70 | 11,79 | 149 | 51.887.600 |
| 8/5/2019 | 11,68 | 11,99 | +4,17% | 11,68 | 12,00 | 11,87 | 11,69 | 11,99 | 210 | 69.489.300 |
| 7/5/2019 | 11,55 | 11,51 | -0,09% | 11,36 | 11,57 | 11,41 | 11,40 | 11,55 | 78 | 34.709.800 |
| 6/5/2019 | 11,63 | 11,52 | -0,95% | 11,43 | 11,65 | 11,54 | 11,52 | 11,62 | 77 | 24.699.200 |
| 3/5/2019 | 11,51 | 11,63 | +2,11% | 11,50 | 11,73 | 11,63 | 11,63 | 11,68 | 150 | 73.166.400 |
| 2/5/2019 | 11,65 | 11,39 | -1,98% | 11,34 | 11,65 | 11,44 | 11,39 | 11,48 | 149 | 53.796.200 |
| 30/4/2019 | 11,73 | 11,62 | -0,26% | 11,44 | 11,73 | 11,62 | 11,54 | 11,62 | 109 | 38.261.600 |
| 29/4/2019 | 11,65 | 11,65 | 0,00% | 11,65 | 11,75 | 11,69 | 11,65 | 11,69 | 69 | 23.615.200 |
| 26/4/2019 | 11,79 | 11,65 | -1,19% | 11,62 | 11,81 | 11,67 | 11,65 | 11,70 | 100 | 29.313.600 |
| 25/4/2019 | 11,85 | 11,79 | +0,34% | 11,67 | 11,90 | 11,80 | 11,79 | 11,80 | 91 | 27.275.700 |
| 24/4/2019 | 11,96 | 11,75 | -1,51% | 11,75 | 12,00 | 11,83 | 11,73 | 11,90 | 178 | 62.967.300 |
| 23/4/2019 | 12,19 | 11,93 | -2,77% | 11,93 | 12,19 | 11,98 | 11,93 | 12,00 | 214 | 146.712.500 |
| 22/4/2019 | 12,09 | 12,27 | +1,57% | 11,78 | 12,27 | 11,89 | 11,90 | 12,27 | 235 | 103.612.400 |
| 18/4/2019 | 12,25 | 12,08 | +0,25% | 12,00 | 12,25 | 12,07 | 12,08 | 12,18 | 50 | 10.626.100 |
| 17/4/2019 | 12,16 | 12,05 | -0,90% | 11,96 | 12,30 | 12,13 | 12,05 | 12,10 | 104 | 32.636.000 |
| 16/4/2019 | 12,28 | 12,16 | +0,91% | 11,88 | 12,31 | 12,10 | 12,16 | 12,25 | 148 | 58.481.900 |
| 15/4/2019 | 12,36 | 12,05 | -3,68% | 12,04 | 12,37 | 12,16 | 12,05 | 12,14 | 160 | 74.818.500 |
| 12/4/2019 | 12,25 | 12,51 | +1,54% | 12,10 | 12,51 | 12,22 | 12,15 | 12,67 | 88 | 27.130.400 |
| 11/4/2019 | 12,38 | 12,32 | -0,40% | 12,22 | 12,61 | 12,35 | 12,30 | 12,39 | 63 | 27.544.100 |
| 10/4/2019 | 12,54 | 12,37 | -1,83% | 12,36 | 12,58 | 12,43 | 12,37 | 12,43 | 76 | 25.361.000 |
| 9/4/2019 | 12,72 | 12,60 | -1,18% | 12,43 | 12,72 | 12,53 | 12,60 | 12,64 | 132 | 54.918.900 |
| 8/4/2019 | 12,88 | 12,75 | -0,39% | 12,73 | 12,88 | 12,80 | 12,74 | 12,88 | 88 | 24.847.400 |
| 5/4/2019 | 13,14 | 12,80 | -2,44% | 12,71 | 13,14 | 12,86 | 12,80 | 12,88 | 157 | 52.883.900 |
| 4/4/2019 | 13,16 | 13,12 | -0,23% | 12,88 | 13,16 | 13,04 | 13,12 | 13,14 | 112 | 45.674.600 |
| 3/4/2019 | 13,05 | 13,15 | +1,15% | 12,82 | 13,25 | 13,05 | 13,01 | 13,15 | 179 | 65.258.000 |
| 2/4/2019 | 12,96 | 13,00 | +0,39% | 12,76 | 13,10 | 12,93 | 13,00 | 13,01 | 132 | 65.596.400 |
| 1/4/2019 | 12,26 | 12,95 | +6,15% | 12,26 | 12,98 | 12,79 | 12,77 | 12,95 | 855 | 175.719.100 |
| 29/3/2019 | 12,34 | 12,20 | +0,83% | 12,15 | 12,41 | 12,27 | 12,20 | 12,26 | 493 | 94.905.500 |
| 28/3/2019 | 12,35 | 12,10 | -1,14% | 12,05 | 12,35 | 12,16 | 12,09 | 12,10 | 554 | 124.956.200 |
| 27/3/2019 | 12,45 | 12,24 | -1,29% | 12,18 | 12,45 | 12,39 | 12,24 | 12,36 | 129 | 83.534.700 |
| 26/3/2019 | 12,50 | 12,40 | +0,81% | 12,35 | 12,50 | 12,44 | 12,40 | 12,49 | 51 | 20.035.300 |
| 25/3/2019 | 12,20 | 12,30 | +0,08% | 12,12 | 12,54 | 12,41 | 12,30 | 12,39 | 91 | 168.036.400 |
| 22/3/2019 | 12,38 | 12,29 | -3,53% | 12,23 | 12,51 | 12,37 | 12,25 | 12,29 | 73 | 22.406.400 |
| 21/3/2019 | 12,51 | 12,74 | +0,39% | 12,41 | 12,90 | 12,73 | 12,70 | 12,75 | 73 | 30.574.700 |
| 20/3/2019 | 12,92 | 12,69 | -1,40% | 12,68 | 12,92 | 12,75 | 12,69 | 12,70 | 92 | 34.176.900 |
| 19/3/2019 | 12,76 | 12,87 | +0,94% | 12,67 | 13,00 | 12,87 | 12,87 | 12,88 | 201 | 144.886.700 |
| 18/3/2019 | 12,47 | 12,75 | +2,00% | 12,47 | 12,75 | 12,67 | 12,63 | 12,75 | 52 | 17.113.500 |
| 15/3/2019 | 12,25 | 12,50 | +2,04% | 12,19 | 12,60 | 12,42 | 12,50 | 12,59 | 64 | 21.611.200 |
| 14/3/2019 | 12,34 | 12,25 | -0,65% | 12,21 | 12,47 | 12,31 | 12,20 | 12,25 | 61 | 24.128.400 |
| 13/3/2019 | 12,29 | 12,33 | +0,65% | 12,22 | 12,37 | 12,28 | 12,30 | 12,39 | 57 | 36.484.100 |
| 12/3/2019 | 12,29 | 12,25 | +0,08% | 12,20 | 12,30 | 12,23 | 12,20 | 12,27 | 47 | 13.949.200 |
| 11/3/2019 | 12,10 | 12,24 | +1,16% | 12,01 | 12,25 | 12,10 | 12,24 | 12,25 | 82 | 31.347.600 |
| 8/3/2019 | 12,10 | 12,10 | -0,33% | 11,96 | 12,10 | 12,02 | 12,07 | 12,10 | 121 | 59.277.500 |
| 7/3/2019 | 12,48 | 12,14 | -2,02% | 12,07 | 12,48 | 12,18 | 12,13 | 12,15 | 72 | 50.939.500 |
| 6/3/2019 | 12,54 | 12,39 | -1,12% | 12,39 | 12,55 | 12,45 | 12,38 | 12,39 | 39 | 16.818.700 |
| 1/3/2019 | 12,60 | 12,53 | +0,40% | 12,50 | 12,62 | 12,51 | 12,53 | 12,60 | 41 | 8.886.900 |
| 28/2/2019 | 12,67 | 12,48 | -1,50% | 12,45 | 12,72 | 12,57 | 12,45 | 12,56 | 50 | 22.261.000 |
| 27/2/2019 | 12,81 | 12,67 | -0,86% | 12,62 | 12,88 | 12,75 | 12,64 | 12,67 | 65 | 32.773.000 |
| 26/2/2019 | 12,70 | 12,78 | +0,87% | 12,70 | 12,94 | 12,85 | 12,78 | 12,85 | 69 | 30.078.200 |
| 25/2/2019 | 12,75 | 12,67 | -0,55% | 12,64 | 12,75 | 12,70 | 12,67 | 12,75 | 59 | 22.606.700 |
| 22/2/2019 | 12,98 | 12,74 | +1,03% | 12,55 | 12,98 | 12,68 | 12,65 | 12,75 | 88 | 30.815.100 |
| 21/2/2019 | 13,18 | 12,61 | -2,10% | 12,43 | 13,19 | 12,74 | 12,52 | 12,61 | 193 | 125.037.000 |
| 20/2/2019 | 12,78 | 12,88 | +1,10% | 12,77 | 12,96 | 12,88 | 12,88 | 12,95 | 50 | 15.327.900 |
| 19/2/2019 | 12,81 | 12,74 | -0,31% | 12,65 | 12,94 | 12,79 | 12,69 | 12,79 | 69 | 41.076.800 |
| 18/2/2019 | 13,09 | 12,78 | 0,00% | 12,65 | 13,09 | 12,72 | 12,65 | 12,79 | 93 | 40.708.400 |
| 15/2/2019 | 12,90 | 12,78 | -1,08% | 12,66 | 13,06 | 12,82 | 12,77 | 12,81 | 86 | 35.908.000 |
| 14/2/2019 | 12,94 | 12,92 | -0,23% | 12,82 | 13,10 | 12,97 | 12,92 | 13,06 | 102 | 42.542.400 |
| 13/2/2019 | 12,76 | 12,95 | +0,86% | 12,73 | 12,96 | 12,86 | 12,95 | 12,96 | 91 | 37.295.700 |
| 12/2/2019 | 12,70 | 12,84 | +1,10% | 12,70 | 12,89 | 12,83 | 12,75 | 12,84 | 81 | 51.728.800 |
| 11/2/2019 | 12,93 | 12,70 | 0,00% | 12,47 | 12,93 | 12,65 | 12,65 | 12,75 | 64 | 26.568.900 |
| 8/2/2019 | 12,76 | 12,70 | +1,36% | 12,38 | 12,77 | 12,55 | 12,56 | 12,70 | 38 | 11.420.900 |
| 7/2/2019 | 13,04 | 12,53 | -1,65% | 12,31 | 13,04 | 12,70 | 12,47 | 12,54 | 102 | 44.735.800 |
| 6/2/2019 | 12,90 | 12,74 | -2,00% | 12,68 | 13,00 | 12,90 | 12,69 | 12,74 | 138 | 68.241.900 |
| 5/2/2019 | 12,87 | 13,00 | +1,01% | 12,87 | 13,06 | 13,00 | 13,00 | 13,02 | 111 | 42.647.500 |
| 4/2/2019 | 12,80 | 12,87 | +0,55% | 12,71 | 12,87 | 12,77 | 12,80 | 12,87 | 89 | 38.321.300 |
| 1/2/2019 | 12,89 | 12,80 | +0,79% | 12,71 | 12,89 | 12,81 | 12,80 | 12,83 | 87 | 33.575.900 |
| 31/1/2019 | 13,02 | 12,70 | -1,93% | 12,68 | 13,15 | 12,89 | 12,68 | 12,70 | 135 | 50.928.000 |
| 30/1/2019 | 12,75 | 12,95 | +1,57% | 12,73 | 13,00 | 12,88 | 12,95 | 12,98 | 155 | 68.058.200 |
| 29/1/2019 | 12,71 | 12,75 | -0,16% | 12,64 | 12,75 | 12,70 | 12,70 | 12,75 | 102 | 39.498.000 |
| 28/1/2019 | 12,64 | 12,77 | -0,55% | 12,38 | 12,77 | 12,60 | 12,59 | 12,77 | 150 | 77.007.200 |
| 24/1/2019 | 12,70 | 12,84 | +1,34% | 12,60 | 12,84 | 12,69 | 12,70 | 12,84 | 152 | 100.323.300 |
| 23/1/2019 | 12,48 | 12,67 | +2,10% | 12,30 | 12,70 | 12,50 | 12,60 | 12,67 | 180 | 153.561.800 |
| 22/1/2019 | 12,41 | 12,41 | -0,32% | 12,20 | 12,42 | 12,37 | 12,31 | 12,42 | 57 | 37.618.800 |
| 21/1/2019 | 12,35 | 12,45 | +0,81% | 12,28 | 12,48 | 12,39 | 12,45 | 12,48 | 63 | 24.792.000 |
| 18/1/2019 | 12,31 | 12,35 | +0,41% | 12,30 | 12,46 | 12,36 | 12,35 | 12,40 | 86 | 39.187.100 |
| 17/1/2019 | 12,05 | 12,30 | +2,07% | 12,04 | 12,30 | 12,15 | 12,18 | 12,30 | 82 | 36.220.100 |
| 16/1/2019 | 12,05 | 12,05 | 0,00% | 12,05 | 12,21 | 12,11 | 12,05 | 12,17 | 98 | 27.615.500 |
| 15/1/2019 | 12,32 | 12,05 | -1,95% | 12,04 | 12,33 | 12,19 | 12,02 | 12,05 | 182 | 82.824.400 |
| 14/1/2019 | 12,28 | 12,29 | +1,15% | 12,01 | 12,31 | 12,20 | 12,16 | 12,29 | 137 | 42.101.100 |
| 11/1/2019 | 12,41 | 12,15 | -2,64% | 11,90 | 12,58 | 12,11 | 12,15 | 12,25 | 283 | 113.063.200 |
| 10/1/2019 | 12,74 | 12,48 | -1,34% | 12,44 | 12,74 | 12,55 | 12,47 | 12,58 | 109 | 36.774.300 |
| 9/1/2019 | 12,55 | 12,65 | +1,93% | 12,50 | 12,73 | 12,64 | 12,65 | 12,69 | 98 | 32.000.300 |
| 8/1/2019 | 12,58 | 12,41 | -0,48% | 12,32 | 12,59 | 12,42 | 12,39 | 12,45 | 123 | 52.326.600 |
| 7/1/2019 | 12,40 | 12,47 | +0,73% | 12,40 | 12,60 | 12,51 | 12,47 | 12,50 | 111 | 49.059.100 |
| 4/1/2019 | 12,16 | 12,38 | +1,89% | 12,16 | 12,58 | 12,38 | 12,38 | 12,40 | 185 | 53.276.400 |
| 3/1/2019 | 12,30 | 12,15 | -2,17% | 12,06 | 12,60 | 12,37 | 12,15 | 12,20 | 183 | 78.706.400 |
| 2/1/2019 | 12,35 | 12,42 | +1,47% | 11,98 | 12,50 | 12,31 | 12,37 | 12,42 | 200 | 57.865.900 |
| 28/12/2018 | 11,91 | 12,24 | +3,82% | 11,80 | 12,25 | 11,99 | 12,08 | 12,24 | 314 | 113.103.000 |
| 27/12/2018 | 11,96 | 11,79 | -3,28% | 11,61 | 11,99 | 11,76 | 11,79 | 11,83 | 485 | 152.315.000 |
| 26/12/2018 | 11,55 | 12,19 | +5,54% | 11,45 | 12,19 | 11,90 | 11,72 | 12,19 | 211 | 93.060.700 |
| 21/12/2018 | 11,67 | 11,55 | -0,43% | 11,53 | 11,86 | 11,63 | 11,55 | 11,65 | 109 | 45.132.000 |
| 20/12/2018 | 12,10 | 11,60 | -4,05% | 11,41 | 12,14 | 11,71 | 11,60 | 11,67 | 576 | 203.053.000 |
| 19/12/2018 | 12,16 | 12,09 | -0,58% | 12,09 | 12,25 | 12,16 | 12,08 | 12,09 | 170 | 45.612.100 |
| 18/12/2018 | 12,20 | 12,16 | +1,00% | 12,07 | 12,28 | 12,18 | 12,11 | 12,16 | 83 | 23.882.000 |
| 17/12/2018 | 12,33 | 12,04 | -0,82% | 11,90 | 12,33 | 12,12 | 12,02 | 12,17 | 175 | 54.183.500 |
| 14/12/2018 | 12,05 | 12,14 | -0,65% | 12,00 | 12,25 | 12,11 | 12,01 | 12,14 | 172 | 39.617.400 |
| 13/12/2018 | 12,29 | 12,22 | -0,33% | 12,02 | 12,30 | 12,16 | 12,14 | 12,22 | 177 | 38.921.400 |
| 12/12/2018 | 12,30 | 12,26 | +0,08% | 12,07 | 12,48 | 12,26 | 12,20 | 12,26 | 91 | 19.009.900 |
| 11/12/2018 | 12,29 | 12,25 | +0,25% | 12,07 | 12,44 | 12,24 | 12,16 | 12,25 | 123 | 35.507.900 |
| 10/12/2018 | 12,44 | 12,22 | -1,21% | 12,03 | 12,44 | 12,18 | 12,11 | 12,23 | 94 | 25.952.800 |
| 7/12/2018 | 12,65 | 12,37 | -1,83% | 12,35 | 12,82 | 12,56 | 12,37 | 12,49 | 225 | 108.811.900 |
| 6/12/2018 | 12,51 | 12,60 | -1,02% | 12,09 | 12,60 | 12,35 | 12,38 | 12,60 | 316 | 275.737.300 |
| 5/12/2018 | 12,56 | 12,73 | +1,19% | 12,52 | 12,73 | 12,62 | 12,61 | 12,73 | 86 | 17.050.200 |
| 4/12/2018 | 12,75 | 12,58 | -0,40% | 12,49 | 12,82 | 12,63 | 12,56 | 12,59 | 234 | 55.958.600 |
| 3/12/2018 | 12,56 | 12,63 | +3,78% | 12,53 | 12,79 | 12,69 | 12,61 | 12,63 | 443 | 247.143.500 |
| 30/11/2018 | 12,33 | 12,17 | +0,25% | 12,00 | 12,36 | 12,26 | 12,17 | 12,32 | 108 | 56.187.100 |
| 29/11/2018 | 12,05 | 12,14 | +1,51% | 12,00 | 12,22 | 12,14 | 12,14 | 12,20 | 160 | 41.883.000 |
| 28/11/2018 | 12,06 | 11,96 | +0,08% | 11,80 | 12,11 | 11,99 | 11,96 | 12,09 | 150 | 52.043.000 |
| 27/11/2018 | 11,91 | 11,95 | +1,19% | 11,71 | 11,95 | 11,83 | 11,89 | 11,94 | 141 | 35.977.800 |
| 26/11/2018 | 12,30 | 11,81 | -1,34% | 11,66 | 12,30 | 12,01 | 11,81 | 11,89 | 296 | 106.711.800 |
| 23/11/2018 | 12,30 | 11,97 | -3,00% | 11,73 | 12,30 | 11,98 | 11,97 | 12,01 | 155 | 41.933.800 |
| 22/11/2018 | 12,35 | 12,34 | +0,57% | 11,80 | 12,35 | 12,04 | 12,24 | 12,34 | 230 | 89.715.400 |
| 21/11/2018 | 12,51 | 12,27 | -4,22% | 12,08 | 12,60 | 12,30 | 12,27 | 12,29 | 293 | 136.987.700 |
| 19/11/2018 | 12,80 | 12,81 | -0,39% | 12,74 | 13,01 | 12,82 | 12,81 | 12,90 | 95 | 26.680.800 |
| 16/11/2018 | 12,24 | 12,86 | +5,41% | 12,16 | 12,86 | 12,55 | 12,86 | 12,87 | 232 | 66.036.900 |
| 14/11/2018 | 12,69 | 12,20 | -2,71% | 11,76 | 12,69 | 12,01 | 12,20 | 12,23 | 598 | 286.650.000 |
| 13/11/2018 | 12,54 | 12,54 | -0,08% | 12,31 | 12,67 | 12,44 | 12,48 | 12,54 | 165 | 59.250.300 |
| 12/11/2018 | 13,05 | 12,55 | -4,49% | 12,55 | 13,09 | 12,78 | 12,55 | 12,64 | 193 | 56.113.700 |
| 9/11/2018 | 13,14 | 13,14 | 0,00% | 12,81 | 13,14 | 12,97 | 12,98 | 13,14 | 233 | 74.462.700 |
| 8/11/2018 | 13,24 | 13,14 | -0,76% | 12,83 | 13,43 | 13,20 | 12,89 | 13,14 | 179 | 80.001.000 |
| 7/11/2018 | 13,43 | 13,24 | +0,76% | 13,21 | 13,66 | 13,44 | 13,20 | 13,24 | 212 | 79.971.500 |
| 6/11/2018 | 13,13 | 13,14 | +0,69% | 13,07 | 13,30 | 13,19 | 13,10 | 13,14 | 142 | 32.206.900 |
| 5/11/2018 | 13,13 | 13,05 | -0,61% | 13,05 | 13,45 | 13,25 | 13,05 | 13,17 | 194 | 68.787.300 |
| 1/11/2018 | 12,86 | 13,13 | +1,23% | 12,86 | 13,19 | 13,10 | 13,13 | 13,15 | 185 | 62.250.300 |
| 31/10/2018 | 12,63 | 12,97 | +2,85% | 12,63 | 12,97 | 12,81 | 12,88 | 12,97 | 181 | 49.737.400 |
| 30/10/2018 | 12,51 | 12,61 | +1,37% | 12,46 | 12,86 | 12,67 | 12,59 | 12,61 | 258 | 75.055.900 |
| 29/10/2018 | 12,80 | 12,44 | -1,50% | 12,36 | 12,87 | 12,70 | 12,44 | 12,53 | 246 | 64.172.500 |
| 26/10/2018 | 12,36 | 12,63 | +1,77% | 12,22 | 12,63 | 12,47 | 12,63 | 12,64 | 283 | 75.723.700 |
| 25/10/2018 | 12,26 | 12,41 | +2,39% | 12,00 | 12,44 | 12,23 | 12,30 | 12,41 | 202 | 48.808.500 |
| 24/10/2018 | 12,63 | 12,12 | -4,04% | 12,09 | 12,75 | 12,40 | 12,12 | 12,18 | 309 | 99.849.300 |
| 23/10/2018 | 12,49 | 12,63 | +0,88% | 12,30 | 12,70 | 12,51 | 12,63 | 12,68 | 182 | 113.429.700 |
| 22/10/2018 | 12,23 | 12,52 | +3,22% | 12,15 | 12,58 | 12,32 | 12,52 | 12,56 | 290 | 85.919.400 |
| 19/10/2018 | 12,61 | 12,13 | -3,50% | 12,06 | 12,73 | 12,22 | 12,13 | 12,26 | 683 | 283.704.300 |
| 18/10/2018 | 12,85 | 12,57 | -2,18% | 12,53 | 12,85 | 12,60 | 12,56 | 12,57 | 402 | 84.306.600 |
| 17/10/2018 | 12,95 | 12,85 | -0,31% | 12,70 | 12,95 | 12,81 | 12,85 | 12,91 | 118 | 26.402.000 |
| 16/10/2018 | 12,69 | 12,89 | +1,50% | 12,67 | 12,89 | 12,76 | 12,82 | 12,89 | 179 | 56.684.200 |
| 15/10/2018 | 12,75 | 12,70 | +0,71% | 12,55 | 12,90 | 12,71 | 12,56 | 12,69 | 145 | 38.639.100 |
| 11/10/2018 | 12,67 | 12,61 | +0,16% | 12,47 | 12,79 | 12,62 | 12,60 | 12,68 | 187 | 45.201.800 |
| 10/10/2018 | 13,06 | 12,59 | -2,48% | 12,55 | 13,08 | 12,76 | 12,59 | 12,65 | 317 | 80.937.700 |
| 9/10/2018 | 12,87 | 12,91 | +2,30% | 12,60 | 13,03 | 12,87 | 12,91 | 13,00 | 310 | 79.163.900 |
| 8/10/2018 | 12,99 | 12,62 | +0,08% | 12,38 | 12,99 | 12,61 | 12,55 | 12,63 | 321 | 98.681.800 |
| 5/10/2018 | 12,95 | 12,61 | -2,32% | 12,51 | 13,01 | 12,62 | 12,57 | 12,61 | 207 | 57.844.900 |
| 4/10/2018 | 12,94 | 12,91 | -0,39% | 12,65 | 12,96 | 12,85 | 12,76 | 12,91 | 199 | 62.857.200 |
| 3/10/2018 | 13,47 | 12,96 | -1,67% | 12,87 | 13,59 | 13,26 | 12,96 | 13,02 | 215 | 70.957.300 |
| 2/10/2018 | 13,19 | 13,18 | +1,31% | 13,12 | 13,39 | 13,26 | 13,13 | 13,24 | 98 | 29.042.900 |
| 1/10/2018 | 13,29 | 13,01 | -2,55% | 12,97 | 13,30 | 13,07 | 13,01 | 13,20 | 85 | 20.665.500 |
| 28/9/2018 | 13,24 | 13,35 | -0,37% | 13,24 | 13,44 | 13,30 | 13,24 | 13,35 | 129 | 30.470.900 |
| 27/9/2018 | 13,43 | 13,40 | -0,07% | 13,20 | 13,52 | 13,38 | 13,31 | 13,40 | 203 | 83.626.800 |
| 26/9/2018 | 13,44 | 13,41 | -0,30% | 13,22 | 13,53 | 13,39 | 13,26 | 13,41 | 313 | 69.909.700 |
| 25/9/2018 | 12,85 | 13,45 | +3,14% | 12,85 | 13,45 | 13,10 | 13,22 | 13,45 | 233 | 71.931.200 |
| 24/9/2018 | 12,93 | 13,04 | +1,09% | 12,86 | 13,16 | 12,99 | 12,87 | 13,04 | 196 | 56.666.400 |
| 21/9/2018 | 12,90 | 12,90 | -0,54% | 12,90 | 13,26 | 13,06 | 12,90 | 12,94 | 382 | 117.187.100 |
| 20/9/2018 | 12,97 | 12,97 | +1,33% | 12,95 | 13,16 | 13,04 | 12,97 | 13,04 | 165 | 40.958.900 |
| 19/9/2018 | 12,89 | 12,80 | -1,54% | 12,71 | 13,35 | 13,09 | 12,80 | 12,98 | 274 | 95.989.900 |
| 18/9/2018 | 12,51 | 13,00 | +5,26% | 12,44 | 13,00 | 12,80 | 12,83 | 13,00 | 365 | 107.044.100 |
| 17/9/2018 | 12,21 | 12,35 | +1,23% | 12,17 | 12,57 | 12,36 | 12,35 | 12,36 | 158 | 44.882.300 |
| 14/9/2018 | 12,16 | 12,20 | +1,41% | 11,85 | 12,25 | 12,03 | 11,91 | 12,20 | 118 | 27.450.000 |
| 13/9/2018 | 12,13 | 12,03 | -1,07% | 11,96 | 12,18 | 12,05 | 12,03 | 12,10 | 291 | 56.679.000 |
| 12/9/2018 | 12,30 | 12,16 | +0,58% | 11,91 | 12,30 | 12,10 | 12,06 | 12,16 | 205 | 51.087.000 |
| 11/9/2018 | 12,36 | 12,09 | -2,66% | 11,92 | 12,36 | 12,11 | 12,08 | 12,09 | 149 | 32.721.500 |
| 10/9/2018 | 12,26 | 12,42 | -0,72% | 12,26 | 12,84 | 12,50 | 12,41 | 12,43 | 186 | 37.640.900 |
| 6/9/2018 | 12,20 | 12,51 | +1,38% | 12,20 | 12,69 | 12,45 | 12,51 | 12,60 | 148 | 29.769.600 |
| 5/9/2018 | 12,34 | 12,34 | -0,48% | 12,17 | 12,43 | 12,23 | 12,24 | 12,34 | 146 | 36.593.900 |
| 4/9/2018 | 12,52 | 12,40 | -2,67% | 12,35 | 12,65 | 12,44 | 12,40 | 12,50 | 217 | 51.043.100 |
| 3/9/2018 | 12,97 | 12,74 | +0,16% | 12,72 | 12,97 | 12,74 | 12,73 | 12,75 | 84 | 76.625.300 |
| 31/8/2018 | 12,69 | 12,72 | +0,16% | 12,51 | 12,84 | 12,66 | 12,72 | 12,87 | 155 | 35.834.900 |
| 30/8/2018 | 13,12 | 12,70 | -1,55% | 12,70 | 13,15 | 12,84 | 12,70 | 12,86 | 843 | 185.039.800 |
| 29/8/2018 | 12,84 | 12,90 | +1,18% | 12,84 | 13,06 | 12,96 | 12,90 | 13,03 | 566 | 156.915.200 |
| 28/8/2018 | 12,75 | 12,75 | +0,39% | 12,63 | 12,87 | 12,73 | 12,75 | 12,87 | 906 | 205.899.600 |
| 27/8/2018 | 12,50 | 12,70 | +1,60% | 12,50 | 12,71 | 12,66 | 12,70 | 12,71 | 239 | 130.468.300 |
| 24/8/2018 | 12,10 | 12,50 | +2,38% | 12,10 | 12,50 | 12,41 | 12,36 | 12,50 | 361 | 83.163.700 |
| 23/8/2018 | 12,28 | 12,21 | -0,49% | 12,05 | 12,55 | 12,25 | 12,12 | 12,21 | 520 | 162.001.500 |
| 22/8/2018 | 12,05 | 12,27 | +0,74% | 11,88 | 12,27 | 12,02 | 12,13 | 12,27 | 287 | 69.998.600 |
| 21/8/2018 | 12,08 | 12,18 | -0,16% | 11,92 | 12,33 | 12,14 | 12,04 | 12,18 | 268 | 64.012.700 |
| 20/8/2018 | 11,99 | 12,20 | +1,92% | 11,90 | 12,30 | 12,06 | 12,20 | 12,25 | 250 | 55.001.000 |
| 17/8/2018 | 11,91 | 11,97 | +0,59% | 11,67 | 12,06 | 11,89 | 11,87 | 11,97 | 235 | 62.943.800 |
| 16/8/2018 | 11,95 | 11,90 | -0,25% | 11,80 | 12,06 | 11,90 | 11,79 | 11,90 | 253 | 107.048.300 |
| 15/8/2018 | 12,04 | 11,93 | -1,00% | 11,75 | 12,04 | 11,85 | 11,75 | 11,93 | 426 | 119.419.100 |
| 14/8/2018 | 11,99 | 12,05 | +0,75% | 11,90 | 12,12 | 12,02 | 12,05 | 12,13 | 264 | 78.759.900 |
| 13/8/2018 | 12,02 | 11,96 | +0,08% | 11,58 | 12,18 | 11,87 | 11,87 | 11,96 | 308 | 78.009.800 |
| 10/8/2018 | 12,36 | 11,95 | -3,71% | 11,90 | 12,36 | 12,02 | 11,95 | 12,00 | 356 | 88.857.800 |
| 9/8/2018 | 12,89 | 12,41 | -2,97% | 12,41 | 12,89 | 12,56 | 12,41 | 12,46 | 452 | 120.082.400 |
| 8/8/2018 | 12,51 | 12,79 | +3,23% | 12,51 | 13,07 | 12,77 | 12,60 | 12,79 | 1.074 | 452.188.600 |
| 7/8/2018 | 12,76 | 12,39 | -1,82% | 12,30 | 12,92 | 12,61 | 12,39 | 12,47 | 170 | 312.073.000 |
| 6/8/2018 | 12,78 | 12,62 | -1,94% | 12,62 | 12,78 | 12,70 | 12,62 | 12,67 | 152 | 44.855.400 |
| 3/8/2018 | 12,76 | 12,87 | +0,63% | 12,55 | 12,89 | 12,78 | 12,86 | 12,88 | 191 | 40.258.600 |
| 2/8/2018 | 12,23 | 12,79 | +1,83% | 12,23 | 12,79 | 12,56 | 12,59 | 12,79 | 127 | 34.925.600 |
| 1/8/2018 | 12,26 | 12,56 | +0,96% | 12,25 | 12,61 | 12,51 | 12,42 | 12,56 | 120 | 80.488.300 |
| 31/7/2018 | 12,83 | 12,44 | -3,19% | 12,44 | 12,97 | 12,77 | 12,44 | 12,63 | 72 | 51.739.600 |
| 30/7/2018 | 12,80 | 12,85 | +0,94% | 12,64 | 12,94 | 12,80 | 12,84 | 12,85 | 211 | 74.400.000 |
| 27/7/2018 | 12,44 | 12,73 | +4,09% | 12,36 | 12,81 | 12,54 | 12,73 | 12,90 | 154 | 53.552.600 |
| 26/7/2018 | 12,85 | 12,23 | -3,47% | 12,23 | 12,85 | 12,40 | 12,23 | 12,49 | 291 | 68.863.500 |
| 25/7/2018 | 12,80 | 12,67 | 0,00% | 12,47 | 12,80 | 12,62 | 12,67 | 12,78 | 161 | 38.894.300 |
| 24/7/2018 | 12,62 | 12,67 | +2,76% | 12,59 | 12,97 | 12,76 | 12,67 | 12,80 | 232 | 56.919.300 |
| 23/7/2018 | 12,45 | 12,33 | -0,48% | 12,18 | 12,46 | 12,30 | 12,23 | 12,33 | 547 | 86.169.200 |
| 20/7/2018 | 12,26 | 12,39 | +2,48% | 11,93 | 12,41 | 12,22 | 12,22 | 12,39 | 351 | 90.325.400 |
| 19/7/2018 | 12,39 | 12,09 | -2,81% | 11,94 | 12,39 | 12,11 | 12,09 | 12,27 | 134 | 27.857.900 |
| 18/7/2018 | 12,70 | 12,44 | -1,35% | 12,21 | 12,98 | 12,47 | 12,44 | 12,60 | 310 | 128.077.700 |
| 17/7/2018 | 12,05 | 12,61 | +3,19% | 12,05 | 12,73 | 12,59 | 12,60 | 12,67 | 255 | 143.484.600 |
| 16/7/2018 | 12,22 | 12,22 | +0,83% | 12,02 | 12,22 | 12,12 | 12,14 | 12,22 | 86 | 36.743.300 |
| 13/7/2018 | 12,23 | 12,12 | -0,90% | 11,93 | 12,23 | 12,05 | 12,06 | 12,12 | 467 | 125.782.200 |
| 12/7/2018 | 11,61 | 12,23 | +5,70% | 11,58 | 12,23 | 11,92 | 12,00 | 12,23 | 209 | 66.543.100 |
| 11/7/2018 | 11,85 | 11,57 | -2,36% | 11,55 | 11,92 | 11,66 | 11,57 | 11,70 | 98 | 25.904.300 |
| 10/7/2018 | 12,20 | 11,85 | -1,00% | 11,80 | 12,30 | 12,03 | 11,85 | 11,99 | 115 | 32.019.700 |
| 6/7/2018 | 11,80 | 11,97 | +1,18% | 11,65 | 12,06 | 11,92 | 11,96 | 11,97 | 130 | 75.603.000 |
| 5/7/2018 | 11,52 | 11,83 | +4,05% | 11,46 | 12,04 | 11,74 | 11,83 | 11,99 | 173 | 42.993.800 |
| 4/7/2018 | 11,20 | 11,37 | +0,71% | 11,20 | 11,37 | 11,28 | 11,31 | 11,37 | 125 | 63.653.900 |
| 3/7/2018 | 10,92 | 11,29 | +3,48% | 10,85 | 11,29 | 11,14 | 11,24 | 11,29 | 333 | 79.482.400 |
| 2/7/2018 | 10,60 | 10,91 | +1,77% | 10,60 | 10,93 | 10,84 | 10,87 | 10,91 | 145 | 33.607.600 |
| 29/6/2018 | 10,66 | 10,72 | +1,52% | 10,51 | 10,91 | 10,76 | 10,72 | 10,89 | 244 | 82.638.100 |
| 28/6/2018 | 10,25 | 10,56 | +2,03% | 10,06 | 10,57 | 10,37 | 10,51 | 10,57 | 506 | 140.586.900 |
| 27/6/2018 | 10,58 | 10,35 | -1,71% | 10,02 | 10,69 | 10,31 | 10,30 | 10,35 | 525 | 215.087.000 |
| 26/6/2018 | 10,75 | 10,53 | -2,95% | 10,32 | 10,75 | 10,51 | 10,48 | 10,53 | 273 | 79.889.600 |
| 25/6/2018 | 11,18 | 10,85 | -1,99% | 10,68 | 11,18 | 10,85 | 10,85 | 10,95 | 208 | 50.022.600 |
| 22/6/2018 | 10,99 | 11,07 | +0,73% | 10,72 | 11,07 | 10,92 | 11,07 | 11,17 | 1.249 | 411.461.200 |
| 21/6/2018 | 11,53 | 10,99 | -4,85% | 10,78 | 11,53 | 11,14 | 10,84 | 11,01 | 314 | 109.300.900 |
| 20/6/2018 | 11,18 | 11,55 | +5,48% | 11,03 | 11,55 | 11,17 | 11,55 | 11,60 | 184 | 44.457.300 |
| 19/6/2018 | 10,76 | 10,95 | -0,64% | 10,72 | 11,10 | 10,86 | 10,95 | 11,14 | 145 | 36.730.500 |
| 18/6/2018 | 10,60 | 11,02 | +1,57% | 10,57 | 11,20 | 10,87 | 10,83 | 11,02 | 337 | 156.121.600 |
| 15/6/2018 | 10,42 | 10,85 | +1,40% | 10,28 | 10,85 | 10,76 | 10,85 | 10,94 | 1.597 | 1.328.919.000 |
| 14/6/2018 | 11,00 | 10,70 | -0,47% | 10,36 | 11,00 | 10,60 | 10,60 | 10,70 | 1.313 | 253.241.600 |
| 13/6/2018 | 10,75 | 10,75 | +1,61% | 10,30 | 11,01 | 10,65 | 10,64 | 10,75 | 415 | 141.724.200 |
| 12/6/2018 | 10,72 | 10,58 | -0,56% | 10,37 | 11,02 | 10,67 | 10,40 | 10,58 | 425 | 93.981.300 |
| 11/6/2018 | 10,74 | 10,64 | -0,84% | 10,60 | 11,08 | 10,81 | 10,64 | 10,94 | 669 | 125.620.900 |
| 8/6/2018 | 11,20 | 10,73 | -3,33% | 10,31 | 11,70 | 10,90 | 10,73 | 10,84 | 731 | 172.504.200 |
| 7/6/2018 | 11,30 | 11,10 | -3,90% | 10,45 | 11,30 | 10,99 | 11,04 | 11,10 | 144 | 271.155.900 |
| 6/6/2018 | 11,83 | 11,55 | -1,37% | 11,28 | 12,00 | 11,55 | 11,55 | 11,56 | 1.588 | 327.960.300 |
| 5/6/2018 | 12,14 | 11,71 | -2,42% | 11,71 | 12,48 | 12,04 | 11,71 | 11,85 | 1.250 | 240.440.900 |
| 4/6/2018 | 11,94 | 12,00 | +0,50% | 11,75 | 12,12 | 11,90 | 12,00 | 12,03 | 913 | 181.959.700 |
| 1/6/2018 | 11,78 | 11,94 | +4,28% | 11,47 | 12,06 | 11,75 | 11,94 | 12,04 | 1.268 | 291.010.800 |
| 30/5/2018 | 12,00 | 11,45 | -3,78% | 11,38 | 12,12 | 11,57 | 11,45 | 11,49 | 455 | 197.388.700 |
| 29/5/2018 | 12,38 | 11,90 | -2,54% | 11,79 | 12,62 | 12,19 | 11,89 | 11,90 | 1.140 | 353.461.600 |
| 28/5/2018 | 12,85 | 12,21 | -6,08% | 12,21 | 12,85 | 12,40 | 12,21 | 12,44 | 119 | 35.616.100 |
| 25/5/2018 | 13,66 | 13,00 | -4,13% | 12,95 | 13,66 | 13,11 | 13,00 | 13,10 | 118 | 47.347.900 |
| 24/5/2018 | 13,41 | 13,56 | -1,38% | 13,41 | 13,94 | 13,72 | 13,56 | 13,70 | 165 | 48.296.300 |
| 23/5/2018 | 13,90 | 13,75 | -2,48% | 13,61 | 13,90 | 13,73 | 13,63 | 13,75 | 176 | 75.690.200 |
| 22/5/2018 | 14,27 | 14,10 | -1,67% | 13,90 | 14,33 | 14,09 | 13,91 | 14,10 | 155 | 46.934.000 |
| 21/5/2018 | 14,81 | 14,34 | -2,45% | 14,22 | 14,81 | 14,54 | 14,24 | 14,34 | 194 | 60.083.400 |
| 18/5/2018 | 14,76 | 14,70 | -0,41% | 14,51 | 14,85 | 14,71 | 14,56 | 14,70 | 54 | 20.448.700 |
| 17/5/2018 | 15,14 | 14,76 | -2,51% | 14,68 | 15,28 | 14,97 | 14,76 | 14,90 | 412 | 180.290.500 |
| 16/5/2018 | 14,84 | 15,14 | +1,95% | 14,84 | 15,17 | 15,03 | 15,04 | 15,14 | 224 | 80.002.700 |
| 15/5/2018 | 14,65 | 14,85 | +1,02% | 14,40 | 14,86 | 14,58 | 14,76 | 14,85 | 211 | 138.299.600 |
| 14/5/2018 | 15,27 | 14,70 | -2,39% | 14,70 | 15,28 | 14,99 | 14,70 | 14,82 | 169 | 133.907.400 |
| 11/5/2018 | 15,10 | 15,06 | 0,00% | 14,80 | 15,11 | 14,99 | 14,74 | 15,06 | 186 | 80.226.300 |
| 10/5/2018 | 14,75 | 15,06 | +1,14% | 14,70 | 15,25 | 15,04 | 15,06 | 15,10 | 233 | 152.982.200 |
| 9/5/2018 | 14,10 | 14,89 | +6,66% | 14,10 | 14,89 | 14,42 | 14,66 | 14,89 | 377 | 160.694.300 |
| 8/5/2018 | 14,10 | 13,96 | -0,14% | 13,70 | 14,10 | 13,88 | 13,80 | 13,96 | 74 | 20.275.600 |
| 7/5/2018 | 14,20 | 13,98 | -1,41% | 13,70 | 14,22 | 14,06 | 13,81 | 13,98 | 33 | 25.464.100 |
| 4/5/2018 | 13,99 | 14,18 | +1,94% | 13,94 | 14,18 | 14,06 | 14,18 | 14,20 | 67 | 41.220.500 |
| 3/5/2018 | 13,48 | 13,91 | +1,53% | 13,48 | 13,91 | 13,74 | 13,74 | 13,91 | 124 | 69.687.500 |
| 2/5/2018 | 13,80 | 13,70 | -2,63% | 13,70 | 14,15 | 13,87 | 13,40 | 13,70 | 40 | 25.248.800 |
| 30/4/2018 | 14,29 | 14,07 | -0,99% | 13,85 | 14,29 | 14,04 | 13,91 | 14,07 | 47 | 26.819.000 |
| 27/4/2018 | 14,74 | 14,21 | -2,67% | 14,21 | 14,74 | 14,40 | 14,21 | 14,29 | 64 | 22.467.000 |
| 26/4/2018 | 14,24 | 14,60 | +2,60% | 14,24 | 14,65 | 14,46 | 14,44 | 14,57 | 55 | 24.164.700 |
| 25/4/2018 | 14,25 | 14,23 | +0,07% | 13,96 | 14,31 | 14,16 | 14,07 | 14,23 | 72 | 36.271.700 |
| 24/4/2018 | 14,39 | 14,22 | -1,25% | 14,01 | 14,75 | 14,50 | 14,22 | 14,24 | 142 | 99.971.400 |
| 23/4/2018 | 14,50 | 14,40 | -1,50% | 14,30 | 14,50 | 14,35 | 14,33 | 14,41 | 42 | 15.790.900 |
| 20/4/2018 | 14,60 | 14,62 | +1,25% | 14,15 | 14,62 | 14,50 | 14,23 | 14,62 | 79 | 46.699.400 |
| 19/4/2018 | 14,61 | 14,44 | -1,23% | 14,38 | 14,63 | 14,50 | 14,44 | 14,52 | 75 | 35.967.400 |
| 18/4/2018 | 14,20 | 14,62 | +3,03% | 14,20 | 14,77 | 14,54 | 14,53 | 14,63 | 95 | 59.629.600 |
| 17/4/2018 | 13,80 | 14,19 | +2,83% | 13,80 | 14,24 | 14,01 | 14,19 | 14,25 | 302 | 218.683.100 |
| 16/4/2018 | 13,79 | 13,80 | -0,07% | 13,59 | 13,90 | 13,77 | 13,59 | 13,80 | 214 | 120.364.300 |
| 13/4/2018 | 13,86 | 13,81 | -0,65% | 13,77 | 14,00 | 13,87 | 13,81 | 13,91 | 235 | 87.276.900 |
| 12/4/2018 | 13,48 | 13,90 | +2,89% | 13,48 | 13,90 | 13,75 | 13,75 | 13,90 | 151 | 79.651.600 |
| 11/4/2018 | 13,75 | 13,51 | -1,24% | 13,44 | 13,75 | 13,58 | 0,00 | 0,00 | 169 | 56.373.000 |
| 10/4/2018 | 13,53 | 13,68 | +1,11% | 13,37 | 13,85 | 13,64 | 13,52 | 13,68 | 116 | 84.868.400 |
| 9/4/2018 | 13,95 | 13,53 | -0,22% | 13,12 | 13,95 | 13,39 | 13,28 | 13,53 | 100 | 45.286.800 |
| 6/4/2018 | 13,59 | 13,56 | -0,80% | 13,49 | 14,05 | 13,68 | 13,56 | 13,70 | 188 | 75.531.800 |
| 5/4/2018 | 13,30 | 13,67 | +5,15% | 13,22 | 13,83 | 13,51 | 13,66 | 13,76 | 180 | 72.020.700 |
| 4/4/2018 | 12,90 | 13,00 | -1,22% | 12,80 | 13,16 | 12,91 | 12,89 | 13,00 | 57 | 22.855.300 |
| 3/4/2018 | 13,18 | 13,16 | +0,92% | 13,10 | 13,32 | 13,21 | 13,16 | 13,26 | 152 | 66.483.400 |
| 2/4/2018 | 13,30 | 13,04 | -0,84% | 12,99 | 13,49 | 13,19 | 13,04 | 13,16 | 126 | 56.720.700 |
| 29/3/2018 | 12,75 | 13,15 | +4,20% | 12,74 | 13,15 | 13,00 | 13,03 | 13,15 | 144 | 66.731.500 |
| 28/3/2018 | 12,77 | 12,62 | -1,17% | 12,40 | 12,78 | 12,55 | 12,62 | 12,68 | 184 | 62.627.400 |
| 27/3/2018 | 13,05 | 12,77 | -2,15% | 12,75 | 13,05 | 12,87 | 12,77 | 12,91 | 166 | 45.305.300 |
| 26/3/2018 | 13,01 | 13,05 | +1,24% | 12,62 | 13,10 | 12,92 | 12,75 | 13,05 | 270 | 130.445.500 |
| 23/3/2018 | 12,96 | 12,89 | +0,08% | 12,78 | 12,97 | 12,84 | 12,80 | 12,99 | 119 | 49.334.000 |
| 22/3/2018 | 13,39 | 12,88 | -2,94% | 12,84 | 13,39 | 13,20 | 12,74 | 12,88 | 202 | 100.068.600 |
| 21/3/2018 | 13,23 | 13,27 | +0,08% | 13,13 | 13,41 | 13,26 | 13,27 | 13,40 | 111 | 31.430.800 |
| 20/3/2018 | 12,70 | 13,26 | +5,15% | 12,70 | 13,32 | 13,02 | 12,98 | 13,26 | 134 | 48.339.900 |
| 19/3/2018 | 12,85 | 12,61 | -2,63% | 12,51 | 13,12 | 12,81 | 12,61 | 12,73 | 374 | 116.245.000 |
| 16/3/2018 | 12,76 | 12,95 | +1,49% | 12,51 | 12,95 | 12,80 | 12,92 | 12,99 | 701 | 417.595.300 |
| 15/3/2018 | 12,86 | 12,76 | -2,67% | 12,66 | 12,92 | 12,81 | 12,76 | 12,85 | 90 | 28.843.300 |
| 14/3/2018 | 13,60 | 13,11 | -2,53% | 13,03 | 13,60 | 13,19 | 13,11 | 13,19 | 170 | 52.515.200 |
| 13/3/2018 | 13,53 | 13,45 | +0,07% | 13,21 | 13,53 | 13,42 | 13,33 | 13,47 | 97 | 40.127.100 |
| 12/3/2018 | 13,29 | 13,44 | +0,98% | 13,23 | 13,45 | 13,37 | 13,34 | 13,44 | 136 | 67.543.700 |
| 9/3/2018 | 13,47 | 13,31 | -0,45% | 13,14 | 13,65 | 13,38 | 13,31 | 13,39 | 172 | 81.123.800 |
| 8/3/2018 | 13,46 | 13,37 | -2,76% | 13,19 | 13,59 | 13,34 | 13,36 | 13,37 | 136 | 68.737.000 |
| 7/3/2018 | 13,55 | 13,75 | +2,77% | 13,08 | 13,80 | 13,35 | 13,70 | 13,76 | 312 | 146.189.000 |
| 6/3/2018 | 14,07 | 13,38 | -2,69% | 13,31 | 14,24 | 13,77 | 13,29 | 13,38 | 288 | 105.921.900 |
| 5/3/2018 | 13,70 | 13,75 | +0,44% | 13,43 | 14,01 | 13,75 | 13,75 | 13,84 | 295 | 99.296.100 |
| 2/3/2018 | 13,90 | 13,69 | -2,14% | 13,00 | 13,90 | 13,53 | 13,67 | 13,69 | 305 | 134.768.400 |
| 1/3/2018 | 13,55 | 13,99 | +3,32% | 13,55 | 14,08 | 13,91 | 13,84 | 14,00 | 211 | 100.769.700 |
| 28/2/2018 | 13,80 | 13,54 | -0,29% | 13,54 | 14,05 | 13,80 | 13,54 | 13,94 | 265 | 98.425.000 |
| 27/2/2018 | 13,94 | 13,58 | -1,81% | 13,58 | 13,96 | 13,74 | 13,57 | 13,77 | 96 | 26.801.200 |
| 26/2/2018 | 13,74 | 13,83 | +0,66% | 13,67 | 14,05 | 13,86 | 13,83 | 13,99 | 95 | 51.850.100 |
| 23/2/2018 | 13,40 | 13,74 | +3,70% | 13,28 | 13,74 | 13,49 | 13,56 | 13,74 | 137 | 71.815.900 |
| 22/2/2018 | 13,43 | 13,25 | -1,63% | 13,25 | 13,71 | 13,51 | 13,25 | 13,32 | 109 | 59.319.700 |
| 21/2/2018 | 13,26 | 13,47 | +2,28% | 13,26 | 13,56 | 13,44 | 13,44 | 13,47 | 213 | 57.693.700 |
| 20/2/2018 | 13,60 | 13,17 | -2,80% | 12,49 | 13,69 | 13,33 | 13,10 | 13,18 | 270 | 77.079.700 |
| 19/2/2018 | 13,09 | 13,55 | +3,59% | 13,09 | 13,70 | 13,42 | 13,55 | 13,69 | 191 | 100.837.700 |
| 16/2/2018 | 12,72 | 13,08 | +2,83% | 12,50 | 13,19 | 12,89 | 13,08 | 13,10 | 247 | 128.012.600 |
| 15/2/2018 | 12,60 | 12,72 | +1,92% | 12,49 | 12,72 | 12,69 | 12,51 | 12,72 | 115 | 303.145.500 |
| 14/2/2018 | 12,10 | 12,48 | +3,57% | 12,09 | 12,48 | 12,36 | 12,45 | 12,48 | 134 | 74.196.600 |
| 9/2/2018 | 11,96 | 12,05 | -0,41% | 11,83 | 12,14 | 11,97 | 12,00 | 12,09 | 316 | 332.780.900 |
| 8/2/2018 | 12,05 | 12,10 | 0,00% | 11,80 | 12,13 | 12,01 | 12,03 | 12,12 | 281 | 128.244.600 |
| 7/2/2018 | 12,30 | 12,10 | -0,74% | 11,98 | 12,32 | 12,19 | 11,99 | 12,20 | 117 | 61.320.400 |
| 6/2/2018 | 11,88 | 12,19 | +3,39% | 11,48 | 12,28 | 11,83 | 12,19 | 12,28 | 147 | 45.923.300 |
| 5/2/2018 | 12,02 | 11,79 | -3,91% | 11,76 | 12,36 | 12,12 | 11,79 | 11,88 | 256 | 76.358.400 |
| 2/2/2018 | 12,45 | 12,27 | -1,45% | 12,18 | 12,45 | 12,29 | 12,27 | 12,40 | 174 | 66.140.000 |
| 1/2/2018 | 12,36 | 12,45 | +0,73% | 12,19 | 12,55 | 12,38 | 12,35 | 12,45 | 187 | 61.162.600 |
| 31/1/2018 | 12,49 | 12,36 | -0,32% | 12,22 | 12,60 | 12,45 | 12,21 | 12,36 | 148 | 89.305.900 |
| 30/1/2018 | 12,42 | 12,40 | -0,16% | 12,10 | 12,48 | 12,29 | 12,36 | 12,40 | 931 | 273.257.400 |
| 29/1/2018 | 12,35 | 12,42 | +0,24% | 12,30 | 12,50 | 12,38 | 12,34 | 12,42 | 173 | 110.456.100 |
| 26/1/2018 | 12,20 | 12,39 | +1,56% | 12,04 | 12,39 | 12,24 | 12,39 | 12,40 | 221 | 80.353.000 |
| 24/1/2018 | 12,14 | 12,20 | +2,52% | 12,00 | 12,30 | 12,14 | 12,15 | 12,20 | 143 | 45.657.700 |
| 23/1/2018 | 12,28 | 11,90 | -3,09% | 11,80 | 12,28 | 11,97 | 11,90 | 11,99 | 121 | 44.051.400 |
| 22/1/2018 | 12,39 | 12,28 | -0,32% | 12,13 | 12,39 | 12,25 | 12,26 | 12,28 | 144 | 37.873.900 |
| 19/1/2018 | 12,41 | 12,32 | -0,73% | 11,90 | 12,51 | 12,18 | 12,15 | 12,32 | 127 | 43.505.000 |
| 18/1/2018 | 12,59 | 12,41 | -1,90% | 12,41 | 12,70 | 12,58 | 12,41 | 12,44 | 71 | 26.927.100 |
| 17/1/2018 | 12,42 | 12,65 | +1,85% | 12,22 | 12,72 | 12,49 | 12,63 | 12,65 | 317 | 86.581.100 |
| 16/1/2018 | 12,88 | 12,42 | -3,57% | 12,42 | 12,89 | 12,58 | 12,42 | 12,44 | 151 | 56.389.200 |
| 15/1/2018 | 12,77 | 12,88 | +0,94% | 12,77 | 13,07 | 12,93 | 12,87 | 12,88 | 107 | 53.562.300 |
| 12/1/2018 | 12,20 | 12,76 | +3,32% | 12,00 | 12,98 | 12,49 | 12,48 | 12,76 | 484 | 217.610.400 |
| 11/1/2018 | 11,75 | 12,35 | +6,19% | 11,66 | 12,50 | 12,09 | 12,34 | 12,35 | 516 | 156.087.100 |
| 10/1/2018 | 11,75 | 11,63 | -0,94% | 11,29 | 11,75 | 11,51 | 11,63 | 11,64 | 252 | 111.457.200 |
| 9/1/2018 | 11,75 | 11,74 | +0,17% | 11,49 | 11,91 | 11,77 | 11,74 | 11,82 | 235 | 205.057.600 |
| 8/1/2018 | 11,22 | 11,72 | +4,64% | 11,22 | 11,73 | 11,56 | 11,72 | 11,73 | 219 | 69.135.200 |
| 5/1/2018 | 11,52 | 11,20 | -1,41% | 11,09 | 11,70 | 11,30 | 11,20 | 11,31 | 176 | 59.333.900 |
| 4/1/2018 | 10,89 | 11,36 | +4,32% | 10,89 | 11,53 | 11,39 | 11,35 | 11,36 | 186 | 154.799.000 |
| 3/1/2018 | 11,00 | 10,89 | +0,09% | 10,89 | 11,23 | 11,00 | 10,88 | 10,89 | 105 | 45.774.700 |
| 2/1/2018 | 10,41 | 10,88 | +4,92% | 10,41 | 10,88 | 10,67 | 10,78 | 10,88 | 98 | 36.626.400 |
| 28/12/2017 | 10,43 | 10,37 | -0,48% | 10,30 | 10,49 | 10,35 | 10,37 | 10,49 | 63 | 24.756.000 |
| 27/12/2017 | 10,60 | 10,42 | -1,23% | 10,40 | 10,64 | 10,50 | 10,40 | 10,45 | 109 | 29.004.400 |
| 26/12/2017 | 10,48 | 10,55 | +0,67% | 10,34 | 10,59 | 10,47 | 10,49 | 10,55 | 136 | 43.460.600 |
| 22/12/2017 | 10,50 | 10,48 | -0,19% | 10,34 | 10,51 | 10,44 | 10,41 | 10,49 | 223 | 43.133.400 |
| 21/12/2017 | 10,10 | 10,50 | +1,94% | 10,10 | 10,50 | 10,37 | 10,24 | 10,50 | 119 | 30.285.600 |
| 20/12/2017 | 10,14 | 10,30 | +3,00% | 10,07 | 10,30 | 10,22 | 10,28 | 10,30 | 124 | 33.853.200 |
| 19/12/2017 | 10,04 | 10,00 | -1,67% | 9,91 | 10,16 | 10,04 | 10,00 | 10,13 | 125 | 29.324.400 |
| 18/12/2017 | 10,18 | 10,17 | +1,70% | 10,01 | 10,22 | 10,10 | 10,01 | 10,17 | 191 | 57.608.300 |
| 15/12/2017 | 9,93 | 10,00 | +0,70% | 9,93 | 10,19 | 10,06 | 10,00 | 10,19 | 551 | 190.087.900 |
| 14/12/2017 | 9,94 | 9,93 | -1,49% | 9,93 | 10,03 | 9,96 | 9,93 | 10,01 | 34 | 6.077.400 |
| 13/12/2017 | 10,05 | 10,08 | +0,60% | 9,82 | 10,16 | 9,96 | 9,82 | 10,09 | 162 | 45.062.500 |
| 12/12/2017 | 10,05 | 10,02 | +0,50% | 9,85 | 10,05 | 9,94 | 9,95 | 10,02 | 64 | 10.141.800 |
| 11/12/2017 | 10,00 | 9,97 | +2,05% | 9,92 | 10,03 | 9,96 | 9,93 | 9,97 | 82 | 20.332.700 |
| 8/12/2017 | 9,95 | 9,77 | +0,10% | 9,76 | 9,95 | 9,83 | 9,77 | 9,87 | 286 | 66.283.200 |
| 7/12/2017 | 9,66 | 9,76 | -1,51% | 9,66 | 9,90 | 9,81 | 9,76 | 9,81 | 52 | 30.514.700 |
| 6/12/2017 | 9,77 | 9,91 | +1,43% | 9,75 | 9,98 | 9,86 | 9,83 | 9,91 | 63 | 17.456.900 |
| 5/12/2017 | 9,59 | 9,77 | +1,24% | 9,57 | 10,39 | 10,11 | 9,72 | 9,77 | 138 | 129.094.600 |
| 4/12/2017 | 9,53 | 9,65 | +2,44% | 9,47 | 9,75 | 9,66 | 9,65 | 9,79 | 109 | 34.707.800 |
| 1/12/2017 | 9,59 | 9,42 | -1,26% | 9,36 | 9,62 | 9,46 | 9,42 | 9,52 | 91 | 34.469.000 |
| 30/11/2017 | 9,81 | 9,54 | -2,45% | 9,54 | 9,87 | 9,62 | 9,54 | 9,70 | 97 | 35.983.500 |
| 29/11/2017 | 9,97 | 9,78 | -1,51% | 9,78 | 10,08 | 9,94 | 9,78 | 9,91 | 156 | 50.323.400 |
| 28/11/2017 | 10,30 | 9,93 | -3,59% | 9,93 | 10,30 | 10,11 | 9,93 | 10,15 | 366 | 101.364.400 |
| 27/11/2017 | 10,32 | 10,30 | +0,49% | 10,22 | 10,34 | 10,28 | 10,30 | 10,31 | 155 | 68.307.200 |
| 24/11/2017 | 10,34 | 10,25 | -0,10% | 10,14 | 10,37 | 10,23 | 10,12 | 10,25 | 109 | 37.665.300 |
| 23/11/2017 | 10,09 | 10,26 | +1,68% | 10,04 | 10,29 | 10,21 | 10,26 | 10,30 | 77 | 24.004.800 |
| 22/11/2017 | 10,04 | 10,09 | +1,71% | 9,88 | 10,10 | 10,03 | 10,08 | 10,10 | 351 | 151.896.200 |
| 21/11/2017 | 10,32 | 9,92 | -2,27% | 9,81 | 10,67 | 10,02 | 9,92 | 10,08 | 807 | 231.813.400 |
| 17/11/2017 | 10,19 | 10,15 | +0,40% | 9,97 | 10,34 | 10,15 | 10,13 | 10,15 | 587 | 174.322.300 |
| 16/11/2017 | 10,11 | 10,11 | -1,27% | 10,11 | 10,25 | 10,18 | 10,11 | 10,18 | 253 | 186.000.200 |
| 14/11/2017 | 10,47 | 10,24 | -2,10% | 10,10 | 10,60 | 10,30 | 10,21 | 10,24 | 226 | 72.272.900 |
| 13/11/2017 | 10,09 | 10,46 | +4,60% | 9,97 | 10,46 | 10,34 | 10,14 | 10,46 | 227 | 111.478.100 |
| 10/11/2017 | 10,45 | 10,00 | -3,85% | 10,00 | 10,45 | 10,15 | 10,00 | 10,18 | 170 | 54.008.300 |
| 9/11/2017 | 10,69 | 10,40 | -2,44% | 10,12 | 10,69 | 10,28 | 10,40 | 10,50 | 246 | 119.117.500 |
| 8/11/2017 | 10,64 | 10,66 | +1,52% | 10,52 | 10,75 | 10,72 | 10,66 | 10,69 | 118 | 201.658.200 |
| 7/11/2017 | 10,89 | 10,50 | -3,85% | 10,40 | 10,89 | 10,54 | 10,47 | 10,50 | 205 | 81.846.500 |
| 6/11/2017 | 10,87 | 10,92 | +1,96% | 10,69 | 10,99 | 10,82 | 10,90 | 10,98 | 184 | 68.628.400 |
| 3/11/2017 | 10,60 | 10,71 | +1,04% | 10,00 | 10,73 | 10,50 | 10,71 | 10,72 | 263 | 100.220.300 |
| 1/11/2017 | 10,88 | 10,60 | -2,21% | 10,60 | 11,11 | 10,72 | 10,53 | 10,60 | 258 | 276.923.400 |
| 31/10/2017 | 11,20 | 10,84 | -2,69% | 10,76 | 11,26 | 10,90 | 10,84 | 10,91 | 435 | 94.336.300 |
| 30/10/2017 | 11,57 | 11,14 | -3,72% | 11,10 | 11,57 | 11,19 | 11,14 | 11,22 | 100 | 28.203.900 |
| 27/10/2017 | 11,68 | 11,57 | -0,17% | 11,19 | 11,74 | 11,64 | 11,50 | 11,57 | 411 | 282.733.600 |
| 26/10/2017 | 12,05 | 11,59 | -3,26% | 11,59 | 12,05 | 11,78 | 11,59 | 11,66 | 136 | 41.959.900 |
| 25/10/2017 | 11,99 | 11,98 | -0,08% | 11,72 | 12,10 | 11,96 | 11,98 | 12,02 | 202 | 82.440.100 |
| 24/10/2017 | 11,65 | 11,99 | +3,54% | 11,63 | 11,99 | 11,79 | 11,88 | 11,99 | 186 | 78.667.500 |
| 23/10/2017 | 11,78 | 11,58 | -0,60% | 11,53 | 11,79 | 11,70 | 11,50 | 11,61 | 146 | 62.837.700 |
| 20/10/2017 | 11,77 | 11,65 | -0,34% | 11,58 | 11,90 | 11,75 | 11,65 | 11,72 | 211 | 95.354.200 |
| 19/10/2017 | 11,50 | 11,69 | +0,69% | 11,37 | 11,77 | 11,61 | 11,68 | 11,69 | 179 | 71.173.600 |
| 18/10/2017 | 11,36 | 11,61 | +3,20% | 11,34 | 11,67 | 11,52 | 11,50 | 11,61 | 177 | 63.166.400 |
| 17/10/2017 | 11,42 | 11,25 | -1,75% | 11,23 | 11,60 | 11,37 | 11,24 | 11,32 | 538 | 145.083.400 |
| 16/10/2017 | 11,50 | 11,45 | +1,33% | 11,35 | 11,61 | 11,48 | 11,33 | 11,45 | 117 | 50.775.900 |
| 13/10/2017 | 11,15 | 11,30 | +3,48% | 11,15 | 11,39 | 11,28 | 11,30 | 11,38 | 308 | 97.070.500 |
| 11/10/2017 | 11,10 | 10,92 | -1,62% | 10,85 | 11,25 | 11,02 | 10,92 | 10,93 | 137 | 54.041.500 |
| 10/10/2017 | 10,65 | 11,10 | +4,72% | 10,65 | 11,14 | 10,85 | 11,04 | 11,10 | 259 | 113.231.900 |
| 9/10/2017 | 10,64 | 10,60 | -0,38% | 10,40 | 10,78 | 10,54 | 10,60 | 10,65 | 297 | 110.049.300 |
| 6/10/2017 | 11,00 | 10,64 | -3,27% | 10,64 | 11,02 | 10,73 | 10,64 | 10,75 | 485 | 196.285.100 |
| 5/10/2017 | 11,43 | 11,00 | -2,65% | 10,97 | 11,70 | 11,34 | 11,00 | 11,11 | 436 | 110.586.200 |
| 4/10/2017 | 11,40 | 11,30 | -0,88% | 11,13 | 11,40 | 11,26 | 11,30 | 11,37 | 288 | 195.638.400 |
| 3/10/2017 | 10,90 | 11,40 | +4,59% | 10,90 | 11,50 | 11,23 | 11,37 | 11,40 | 280 | 127.608.000 |
| 2/10/2017 | 11,04 | 10,90 | -1,18% | 10,82 | 11,10 | 10,92 | 10,90 | 10,96 | 398 | 322.670.100 |
| 29/9/2017 | 10,85 | 11,03 | +2,60% | 10,79 | 11,03 | 10,90 | 10,94 | 11,04 | 582 | 273.179.500 |
| 28/9/2017 | 11,10 | 10,75 | -3,15% | 10,72 | 11,10 | 10,79 | 10,75 | 10,85 | 289 | 96.866.900 |
| 27/9/2017 | 11,14 | 11,10 | +0,63% | 10,57 | 11,21 | 10,83 | 11,10 | 11,11 | 496 | 137.147.000 |
| 26/9/2017 | 10,93 | 11,03 | +1,01% | 10,83 | 11,28 | 11,15 | 11,03 | 11,04 | 397 | 114.985.200 |
| 25/9/2017 | 11,24 | 10,92 | -2,85% | 10,82 | 11,33 | 11,00 | 10,92 | 10,94 | 377 | 113.873.700 |
| 22/9/2017 | 11,44 | 11,24 | -2,35% | 11,13 | 11,48 | 11,31 | 11,23 | 11,24 | 280 | 72.406.400 |
| 21/9/2017 | 11,73 | 11,51 | -1,29% | 11,50 | 11,74 | 11,58 | 11,51 | 11,60 | 226 | 49.363.900 |
| 20/9/2017 | 11,95 | 11,66 | -2,43% | 11,62 | 12,18 | 11,82 | 11,66 | 11,74 | 258 | 85.264.200 |
| 19/9/2017 | 12,39 | 11,95 | -2,85% | 11,88 | 12,39 | 11,98 | 11,95 | 12,01 | 186 | 117.315.900 |
| 18/9/2017 | 12,41 | 12,30 | -0,73% | 12,27 | 12,60 | 12,44 | 12,30 | 12,32 | 297 | 124.693.900 |
| 15/9/2017 | 11,88 | 12,39 | +4,29% | 11,88 | 12,39 | 12,29 | 12,19 | 12,39 | 398 | 192.473.400 |
| 14/9/2017 | 11,95 | 11,88 | -1,16% | 11,79 | 12,00 | 11,87 | 11,88 | 12,03 | 275 | 114.983.200 |
| 13/9/2017 | 12,11 | 12,02 | -0,74% | 11,87 | 12,15 | 12,02 | 12,02 | 12,09 | 223 | 78.066.600 |
| 12/9/2017 | 12,30 | 12,11 | -1,06% | 12,11 | 12,43 | 12,24 | 12,11 | 12,20 | 217 | 83.901.700 |
| 11/9/2017 | 12,25 | 12,24 | +0,08% | 12,24 | 12,51 | 12,37 | 12,24 | 12,26 | 325 | 140.842.800 |
| 8/9/2017 | 12,67 | 12,23 | -4,90% | 12,04 | 12,76 | 12,33 | 12,18 | 12,23 | 385 | 193.100.100 |
| 6/9/2017 | 12,70 | 12,86 | +2,06% | 12,62 | 12,96 | 12,84 | 12,86 | 12,87 | 382 | 119.283.600 |
| 5/9/2017 | 13,02 | 12,60 | -2,17% | 12,57 | 13,47 | 12,84 | 12,60 | 12,66 | 375 | 196.345.400 |
| 4/9/2017 | 12,51 | 12,88 | +2,88% | 12,51 | 12,90 | 12,79 | 12,83 | 12,88 | 376 | 126.837.400 |
| 1/9/2017 | 11,99 | 12,52 | +6,37% | 11,99 | 12,66 | 12,32 | 12,43 | 12,52 | 372 | 205.395.800 |
| 31/8/2017 | 11,91 | 11,77 | +0,43% | 11,75 | 12,07 | 11,90 | 11,77 | 11,81 | 448 | 159.460.900 |
| 30/8/2017 | 11,50 | 11,72 | +2,18% | 11,34 | 11,87 | 11,48 | 11,72 | 11,87 | 1.335 | 601.700.000 |
| 29/8/2017 | 11,34 | 11,47 | +0,17% | 11,28 | 11,47 | 11,38 | 11,39 | 11,47 | 744 | 213.927.100 |
| 28/8/2017 | 11,46 | 11,45 | +0,44% | 11,30 | 11,51 | 11,41 | 11,40 | 11,45 | 232 | 90.652.900 |
| 25/8/2017 | 11,50 | 11,40 | -1,13% | 11,30 | 11,66 | 11,38 | 11,40 | 11,45 | 158 | 194.525.300 |
| 24/8/2017 | 11,67 | 11,53 | -0,60% | 11,49 | 11,70 | 11,58 | 11,52 | 11,53 | 269 | 150.333.100 |
| 23/8/2017 | 11,17 | 11,60 | +4,04% | 11,17 | 11,70 | 11,53 | 11,60 | 11,65 | 882 | 398.829.800 |
| 22/8/2017 | 11,16 | 11,15 | +0,90% | 11,08 | 11,34 | 11,17 | 11,15 | 11,19 | 600 | 306.346.700 |
| 21/8/2017 | 11,19 | 11,05 | -1,16% | 10,97 | 11,31 | 11,09 | 11,05 | 11,08 | 594 | 348.315.300 |
| 18/8/2017 | 11,30 | 11,18 | -0,36% | 11,10 | 11,41 | 11,21 | 11,18 | 11,19 | 623 | 211.244.500 |
| 17/8/2017 | 11,24 | 11,22 | -0,09% | 11,16 | 11,48 | 11,26 | 11,20 | 11,22 | 565 | 276.342.600 |
| 16/8/2017 | 10,93 | 11,23 | +2,84% | 10,93 | 11,24 | 11,13 | 11,15 | 11,23 | 1.079 | 427.380.300 |
| 15/8/2017 | 11,15 | 10,92 | -2,06% | 10,91 | 11,23 | 11,02 | 10,91 | 10,92 | 1.274 | 529.059.700 |
| 14/8/2017 | 11,28 | 11,15 | -0,80% | 11,12 | 11,33 | 11,20 | 11,15 | 11,18 | 1.379 | 627.461.700 |
| 11/8/2017 | 11,32 | 11,24 | -1,23% | 11,12 | 11,35 | 11,14 | 11,22 | 11,24 | 1.364 | 3.856.137.000 |
| 10/8/2017 | 11,31 | 11,38 | +0,35% | 11,08 | 11,41 | 11,28 | 11,36 | 11,38 | 822 | 321.966.800 |
| 9/8/2017 | 11,39 | 11,34 | -0,96% | 11,14 | 11,44 | 11,26 | 11,32 | 11,34 | 1.101 | 340.772.300 |
| 8/8/2017 | 11,48 | 11,45 | -0,87% | 11,31 | 11,59 | 11,45 | 11,40 | 11,45 | 1.650 | 553.091.500 |
| 7/8/2017 | 11,20 | 11,55 | +3,68% | 11,20 | 11,58 | 11,51 | 11,51 | 11,55 | 1.288 | 595.105.900 |
| 4/8/2017 | 10,80 | 11,14 | +3,15% | 10,78 | 11,14 | 11,07 | 11,11 | 11,14 | 1.610 | 762.053.600 |
| 3/8/2017 | 10,84 | 10,80 | 0,00% | 10,67 | 10,87 | 10,78 | 10,77 | 10,80 | 1.792 | 546.390.200 |
| 2/8/2017 | 10,50 | 10,80 | +2,76% | 10,42 | 10,80 | 10,75 | 10,77 | 10,80 | 3.071 | 2.526.493.400 |
| 1/8/2017 | 10,63 | 10,51 | -1,13% | 10,42 | 10,63 | 10,49 | 10,47 | 10,51 | 938 | 364.367.700 |
| 31/7/2017 | 10,70 | 10,63 | +0,38% | 10,53 | 10,75 | 10,62 | 10,61 | 10,63 | 1.088 | 551.890.300 |
| 28/7/2017 | 10,46 | 10,59 | +0,76% | 10,27 | 10,59 | 10,47 | 10,51 | 10,59 | 1.171 | 403.315.100 |
| 27/7/2017 | 10,53 | 10,51 | -0,19% | 10,35 | 10,60 | 10,48 | 10,45 | 10,51 | 971 | 421.801.100 |
| 26/7/2017 | 11,10 | 10,53 | -5,14% | 10,42 | 11,10 | 10,57 | 10,51 | 10,53 | 1.646 | 518.920.100 |
| 25/7/2017 | 10,87 | 11,10 | +1,37% | 10,83 | 11,10 | 11,02 | 11,10 | 11,11 | 919 | 267.747.900 |
| 24/7/2017 | 10,60 | 10,95 | +3,30% | 10,57 | 10,95 | 10,80 | 10,84 | 10,95 | 1.142 | 310.564.200 |
| 21/7/2017 | 10,61 | 10,60 | -0,47% | 10,41 | 10,70 | 10,56 | 10,60 | 10,65 | 687 | 290.293.100 |
| 20/7/2017 | 10,93 | 10,65 | -2,38% | 10,51 | 10,93 | 10,67 | 10,65 | 10,69 | 1.007 | 313.846.900 |
| 19/7/2017 | 10,75 | 10,91 | +1,96% | 10,69 | 10,91 | 10,81 | 10,90 | 10,91 | 2.461 | 1.027.226.000 |
| 18/7/2017 | 10,90 | 10,70 | -1,47% | 10,51 | 10,92 | 10,68 | 10,67 | 10,73 | 980 | 294.802.900 |
| 17/7/2017 | 10,85 | 10,86 | +1,02% | 10,75 | 11,17 | 10,86 | 10,83 | 10,86 | 1.015 | 408.144.500 |
| 14/7/2017 | 10,80 | 10,75 | -0,46% | 10,75 | 10,90 | 10,79 | 10,73 | 10,75 | 1.054 | 335.447.300 |
| 13/7/2017 | 10,95 | 10,80 | -1,37% | 10,61 | 10,95 | 10,73 | 10,74 | 10,80 | 1.527 | 527.988.900 |
| 12/7/2017 | 10,90 | 10,95 | +0,74% | 10,70 | 10,98 | 10,89 | 10,91 | 10,95 | 575 | 176.582.700 |
| 11/7/2017 | 10,81 | 10,87 | -0,18% | 10,65 | 10,92 | 10,82 | 10,79 | 10,87 | 645 | 228.542.300 |
| 10/7/2017 | 10,60 | 10,89 | +2,74% | 10,53 | 10,89 | 10,80 | 10,77 | 10,89 | 425 | 154.535.100 |
| 7/7/2017 | 10,61 | 10,60 | +0,38% | 10,34 | 10,66 | 10,54 | 10,42 | 10,60 | 510 | 209.762.000 |
| 6/7/2017 | 10,37 | 10,56 | +1,05% | 10,27 | 10,64 | 10,55 | 10,55 | 10,57 | 792 | 597.260.000 |
| 5/7/2017 | 10,29 | 10,45 | +1,65% | 10,15 | 10,45 | 10,27 | 10,27 | 10,45 | 705 | 521.768.100 |
| 4/7/2017 | 10,15 | 10,28 | +0,98% | 10,09 | 10,28 | 10,19 | 10,22 | 10,28 | 308 | 292.695.700 |
| 3/7/2017 | 10,17 | 10,18 | +0,20% | 10,10 | 10,32 | 10,19 | 10,12 | 10,18 | 1.237 | 402.814.400 |
| 30/6/2017 | 9,97 | 10,16 | +1,80% | 9,91 | 10,16 | 10,08 | 10,14 | 10,16 | 885 | 680.417.400 |
| 29/6/2017 | 10,23 | 9,98 | -1,19% | 9,82 | 10,26 | 10,04 | 9,94 | 9,98 | 1.100 | 498.310.300 |
| 28/6/2017 | 10,00 | 10,10 | +2,02% | 9,94 | 10,16 | 10,03 | 10,08 | 10,10 | 1.815 | 1.094.503.200 |
| 27/6/2017 | 9,95 | 9,90 | -0,40% | 9,82 | 10,10 | 9,94 | 9,84 | 9,93 | 725 | 239.140.500 |
| 26/6/2017 | 9,69 | 9,94 | +4,41% | 9,63 | 9,95 | 9,84 | 9,90 | 9,94 | 533 | 186.417.500 |
| 23/6/2017 | 9,31 | 9,52 | +1,82% | 9,23 | 9,70 | 9,58 | 9,51 | 9,55 | 1.089 | 543.355.900 |
| 22/6/2017 | 9,08 | 9,35 | +2,52% | 9,06 | 9,35 | 9,26 | 9,31 | 9,35 | 808 | 278.543.100 |
| 21/6/2017 | 9,02 | 9,12 | +1,67% | 8,83 | 9,12 | 9,02 | 9,08 | 9,12 | 686 | 270.944.800 |
| 20/6/2017 | 9,10 | 8,97 | -1,97% | 8,79 | 9,10 | 8,91 | 8,88 | 8,97 | 1.109 | 377.984.400 |
| 19/6/2017 | 9,02 | 9,15 | +0,55% | 8,98 | 9,17 | 9,07 | 9,15 | 9,17 | 2.016 | 553.687.300 |
| 16/6/2017 | 9,08 | 9,10 | -0,44% | 8,80 | 9,10 | 9,04 | 9,00 | 9,10 | 1.037 | 826.445.000 |
| 14/6/2017 | 9,44 | 9,14 | -3,18% | 9,08 | 9,47 | 9,18 | 9,14 | 9,17 | 875 | 255.341.400 |
| 13/6/2017 | 9,47 | 9,44 | -0,21% | 9,23 | 9,53 | 9,36 | 9,32 | 9,44 | 805 | 219.020.800 |
| 12/6/2017 | 9,54 | 9,46 | -0,84% | 9,31 | 9,63 | 9,44 | 9,37 | 9,46 | 792 | 203.165.900 |
| 9/6/2017 | 9,50 | 9,54 | +0,95% | 9,44 | 9,79 | 9,62 | 9,54 | 9,62 | 1.114 | 246.009.200 |
| 8/6/2017 | 9,10 | 9,45 | +2,61% | 9,00 | 9,52 | 9,32 | 9,45 | 9,49 | 974 | 346.436.900 |
| 7/6/2017 | 9,39 | 9,21 | -2,02% | 9,09 | 9,48 | 9,21 | 9,20 | 9,21 | 1.083 | 309.644.300 |
| 6/6/2017 | 9,32 | 9,40 | +0,64% | 9,17 | 9,48 | 9,37 | 9,30 | 9,40 | 920 | 280.426.100 |
| 5/6/2017 | 9,41 | 9,34 | -0,95% | 9,24 | 9,52 | 9,31 | 9,30 | 9,34 | 924 | 266.364.500 |
| 2/6/2017 | 9,49 | 9,43 | +0,32% | 9,40 | 9,60 | 9,48 | 9,43 | 9,46 | 1.253 | 401.027.400 |
| 1/6/2017 | 9,49 | 9,40 | -0,63% | 9,28 | 9,65 | 9,45 | 9,39 | 9,45 | 819 | 254.434.800 |
| 31/5/2017 | 9,78 | 9,46 | -4,35% | 9,35 | 9,82 | 9,53 | 9,44 | 9,46 | 1.621 | 836.472.700 |
| 30/5/2017 | 9,69 | 9,89 | +1,96% | 9,57 | 9,89 | 9,78 | 9,85 | 9,89 | 851 | 400.838.400 |
| 29/5/2017 | 9,39 | 9,70 | +2,86% | 9,39 | 9,70 | 9,61 | 9,70 | 9,72 | 560 | 178.119.600 |
| 26/5/2017 | 9,43 | 9,43 | -0,21% | 9,34 | 9,57 | 9,44 | 9,43 | 9,44 | 963 | 272.885.600 |
| 25/5/2017 | 9,49 | 9,45 | -1,97% | 9,32 | 9,80 | 9,45 | 9,44 | 9,45 | 1.314 | 446.300.600 |
| 24/5/2017 | 9,67 | 9,64 | -1,33% | 9,56 | 9,81 | 9,64 | 9,58 | 9,64 | 798 | 327.834.200 |
| 23/5/2017 | 9,16 | 9,77 | +4,94% | 9,10 | 9,77 | 9,60 | 9,64 | 9,77 | 484 | 286.319.500 |
| 22/5/2017 | 9,20 | 9,31 | -0,96% | 8,85 | 9,31 | 9,16 | 9,20 | 9,31 | 361 | 177.365.300 |
| 19/5/2017 | 9,00 | 9,40 | +5,03% | 9,00 | 9,49 | 9,31 | 9,34 | 9,40 | 915 | 250.689.200 |
| 18/5/2017 | 8,00 | 8,95 | -11,03% | 7,60 | 9,44 | 8,88 | 8,93 | 8,95 | 898 | 275.925.500 |
| 17/5/2017 | 10,20 | 10,06 | -0,89% | 9,94 | 10,29 | 10,09 | 10,01 | 10,07 | 1.237 | 304.555.200 |
| 16/5/2017 | 9,90 | 10,15 | +2,53% | 9,78 | 10,23 | 9,90 | 10,15 | 10,20 | 1.832 | 678.232.700 |
| 15/5/2017 | 9,54 | 9,90 | +3,77% | 9,47 | 9,90 | 9,71 | 9,81 | 9,90 | 2.119 | 1.009.266.800 |
| 12/5/2017 | 9,90 | 9,54 | -3,54% | 9,43 | 9,95 | 9,58 | 9,46 | 9,54 | 1.069 | 413.986.600 |
| 11/5/2017 | 9,70 | 9,89 | +2,38% | 9,38 | 9,89 | 9,78 | 9,84 | 9,89 | 872 | 329.738.400 |
| 10/5/2017 | 9,40 | 9,66 | +2,88% | 9,40 | 9,68 | 9,59 | 9,53 | 9,66 | 537 | 189.939.700 |
| 9/5/2017 | 9,07 | 9,39 | +4,33% | 9,04 | 9,42 | 9,28 | 9,30 | 9,39 | 729 | 172.559.200 |
| 8/5/2017 | 9,13 | 9,00 | -1,42% | 8,87 | 9,14 | 8,99 | 9,00 | 9,03 | 275 | 88.709.000 |
| 5/5/2017 | 9,07 | 9,13 | +0,66% | 8,91 | 9,30 | 9,15 | 9,13 | 9,17 | 665 | 232.640.400 |
| 4/5/2017 | 9,35 | 9,07 | -3,51% | 8,92 | 9,35 | 9,06 | 9,06 | 9,09 | 700 | 187.587.700 |
| 3/5/2017 | 9,90 | 9,40 | -5,24% | 9,30 | 9,90 | 9,41 | 9,39 | 9,40 | 3.723 | 855.184.200 |
| 2/5/2017 | 9,67 | 9,92 | +2,59% | 9,66 | 9,97 | 9,83 | 9,74 | 9,92 | 1.018 | 309.076.600 |
| 28/4/2017 | 9,42 | 9,67 | +3,20% | 9,41 | 9,70 | 9,61 | 9,62 | 9,67 | 1.147 | 581.807.900 |
| 27/4/2017 | 9,52 | 9,37 | -2,19% | 9,22 | 9,58 | 9,36 | 9,30 | 9,38 | 711 | 188.794.400 |
| 26/4/2017 | 9,68 | 9,58 | -1,54% | 9,41 | 9,69 | 9,49 | 9,47 | 9,58 | 1.418 | 933.362.300 |
| 25/4/2017 | 9,47 | 9,73 | +2,96% | 9,27 | 9,73 | 9,52 | 9,52 | 9,73 | 1.332 | 401.687.300 |
| 24/4/2017 | 9,28 | 9,45 | +1,94% | 9,25 | 9,45 | 9,40 | 9,31 | 9,45 | 556 | 298.388.000 |
| 20/4/2017 | 9,22 | 9,27 | +2,21% | 9,02 | 9,27 | 9,15 | 9,27 | 9,28 | 753 | 248.284.300 |
| 19/4/2017 | 9,11 | 9,07 | -0,33% | 8,91 | 9,28 | 9,08 | 9,00 | 9,10 | 393 | 136.890.900 |
| 18/4/2017 | 9,21 | 9,10 | -1,19% | 8,91 | 9,21 | 9,06 | 9,10 | 9,13 | 1.388 | 416.462.900 |
| 17/4/2017 | 9,21 | 9,21 | -0,86% | 9,21 | 9,45 | 9,28 | 9,21 | 9,29 | 867 | 247.108.000 |
| 13/4/2017 | 9,35 | 9,29 | -0,11% | 9,19 | 9,46 | 9,29 | 9,27 | 9,29 | 1.295 | 370.028.900 |
| 12/4/2017 | 9,76 | 9,30 | -6,06% | 9,26 | 9,76 | 9,45 | 9,30 | 9,40 | 1.152 | 308.476.000 |
| 11/4/2017 | 9,99 | 9,90 | 0,00% | 9,57 | 9,99 | 9,77 | 9,90 | 9,94 | 1.034 | 268.547.600 |
| 10/4/2017 | 10,25 | 9,90 | -3,88% | 9,79 | 10,34 | 9,91 | 9,90 | 9,95 | 1.759 | 443.977.900 |
| 7/4/2017 | 10,05 | 10,30 | +1,18% | 9,92 | 10,59 | 10,23 | 10,27 | 10,32 | 1.222 | 411.376.400 |
| 6/4/2017 | 10,30 | 10,18 | -0,68% | 10,00 | 10,33 | 10,17 | 10,02 | 10,18 | 630 | 189.041.000 |
| 5/4/2017 | 10,52 | 10,25 | -3,57% | 10,20 | 10,94 | 10,59 | 10,25 | 10,32 | 996 | 248.611.900 |
| 4/4/2017 | 10,41 | 10,63 | +2,61% | 10,41 | 10,63 | 10,55 | 10,53 | 10,63 | 406 | 164.460.200 |
| 3/4/2017 | 10,49 | 10,36 | -1,80% | 10,28 | 10,56 | 10,39 | 10,36 | 10,43 | 486 | 131.039.700 |
| 31/3/2017 | 10,40 | 10,55 | +1,05% | 10,24 | 10,70 | 10,57 | 10,55 | 10,63 | 1.572 | 348.921.300 |
| 30/3/2017 | 10,74 | 10,44 | -2,16% | 10,28 | 10,74 | 10,48 | 10,31 | 10,44 | 774 | 289.387.200 |
| 29/3/2017 | 10,65 | 10,67 | +0,19% | 10,55 | 10,80 | 10,67 | 10,66 | 10,67 | 735 | 1.903.909.600 |
| 28/3/2017 | 10,60 | 10,65 | +0,57% | 10,35 | 10,68 | 10,54 | 10,56 | 10,65 | 1.032 | 260.900.200 |
| 27/3/2017 | 10,48 | 10,59 | -1,12% | 10,25 | 10,72 | 10,52 | 10,50 | 10,59 | 1.594 | 515.237.200 |
| 24/3/2017 | 10,82 | 10,71 | -2,19% | 10,57 | 11,07 | 10,82 | 10,58 | 10,71 | 648 | 285.021.300 |
| 23/3/2017 | 11,12 | 10,95 | -2,58% | 10,95 | 11,41 | 11,08 | 10,91 | 10,95 | 2.828 | 953.375.500 |
| 22/3/2017 | 11,18 | 11,24 | +0,09% | 10,62 | 11,38 | 11,02 | 11,15 | 11,24 | 2.405 | 1.089.005.000 |
| 21/3/2017 | 11,86 | 11,23 | -5,71% | 10,93 | 11,87 | 11,27 | 11,16 | 11,23 | 3.085 | 1.051.835.000 |
| 20/3/2017 | 11,52 | 11,91 | +3,03% | 11,28 | 11,96 | 11,73 | 11,88 | 11,91 | 1.577 | 593.765.900 |
| 17/3/2017 | 12,22 | 11,56 | -5,48% | 11,56 | 12,33 | 11,68 | 11,54 | 11,56 | 4.156 | 3.137.674.000 |
| 16/3/2017 | 12,14 | 12,23 | +0,25% | 12,02 | 12,35 | 12,18 | 12,16 | 12,23 | 2.344 | 793.050.900 |
| 15/3/2017 | 11,67 | 12,20 | +4,63% | 11,65 | 12,24 | 11,95 | 12,12 | 12,20 | 4.366 | 2.858.484.100 |
| 14/3/2017 | 11,60 | 11,66 | +0,52% | 11,42 | 11,69 | 11,61 | 11,66 | 11,68 | 3.528 | 1.802.901.000 |
| 13/3/2017 | 11,16 | 11,60 | +3,76% | 11,16 | 11,60 | 11,46 | 11,46 | 11,61 | 3.176 | 1.162.099.700 |
| 10/3/2017 | 11,20 | 11,18 | -0,71% | 10,97 | 11,48 | 11,19 | 11,18 | 11,24 | 2.895 | 1.241.726.400 |
| 9/3/2017 | 11,16 | 11,26 | -0,35% | 10,97 | 11,67 | 11,22 | 11,26 | 11,27 | 7.404 | 4.473.052.500 |
| 8/3/2017 | 12,15 | 11,30 | +17,71% | 11,01 | 12,16 | 11,38 | 11,30 | 11,31 | 3.301 | 8.784.078.900 |
| 7/3/2017 | 9,57 | 9,60 | +1,05% | 9,44 | 9,74 | 9,61 | 9,52 | 9,60 | 2.550 | 518.686.100 |
| 6/3/2017 | 9,60 | 9,50 | -1,35% | 9,37 | 9,69 | 9,51 | 9,46 | 9,50 | 2.941 | 643.029.400 |
| 3/3/2017 | 9,40 | 9,63 | +2,12% | 9,36 | 9,69 | 9,49 | 9,54 | 9,63 | 3.490 | 934.102.400 |
| 2/3/2017 | 9,25 | 9,43 | +3,06% | 9,23 | 9,43 | 9,32 | 9,40 | 9,43 | 4.509 | 1.834.825.800 |
| 1/3/2017 | 9,20 | 9,15 | +0,33% | 9,01 | 9,36 | 9,24 | 9,15 | 9,23 | 1.972 | 601.242.000 |
| 24/2/2017 | 8,93 | 9,12 | +1,90% | 8,79 | 9,18 | 9,04 | 9,10 | 9,12 | 1.516 | 574.471.800 |
| 23/2/2017 | 9,16 | 8,95 | -1,21% | 8,79 | 9,24 | 9,03 | 8,92 | 8,95 | 1.067 | 356.074.700 |
| 22/2/2017 | 9,25 | 9,06 | -2,69% | 8,95 | 9,30 | 9,03 | 9,06 | 9,07 | 712 | 530.652.100 |
| 21/2/2017 | 9,43 | 9,31 | -0,64% | 9,25 | 9,50 | 9,37 | 9,30 | 9,31 | 2.427 | 867.990.100 |
| 20/2/2017 | 9,37 | 9,37 | 0,00% | 9,36 | 9,50 | 9,40 | 9,36 | 9,37 | 600 | 279.958.600 |
| 17/2/2017 | 9,44 | 9,37 | -0,85% | 9,24 | 9,44 | 9,32 | 9,36 | 9,37 | 410 | 97.017.000 |
| 16/2/2017 | 9,28 | 9,45 | +0,64% | 9,15 | 9,49 | 9,40 | 9,42 | 9,45 | 822 | 271.131.700 |
| 15/2/2017 | 9,28 | 9,39 | +1,08% | 9,27 | 9,45 | 9,38 | 9,38 | 9,39 | 1.239 | 258.163.700 |
| 14/2/2017 | 9,40 | 9,29 | -0,64% | 9,10 | 9,40 | 9,29 | 9,28 | 9,34 | 788 | 189.434.900 |
| 13/2/2017 | 9,09 | 9,35 | +3,31% | 9,09 | 9,38 | 9,31 | 9,33 | 9,35 | 611 | 176.936.200 |
| 10/2/2017 | 8,89 | 9,05 | +2,38% | 8,87 | 9,07 | 8,98 | 9,05 | 9,06 | 600 | 181.812.200 |
| 9/2/2017 | 8,69 | 8,84 | +1,73% | 8,63 | 8,84 | 8,78 | 8,80 | 8,84 | 447 | 141.454.600 |
| 8/2/2017 | 8,84 | 8,69 | -1,14% | 8,53 | 8,84 | 8,61 | 8,61 | 8,69 | 456 | 186.155.800 |
| 7/2/2017 | 8,83 | 8,79 | -0,23% | 8,66 | 8,97 | 8,77 | 8,72 | 8,79 | 751 | 193.620.800 |
| 6/2/2017 | 9,00 | 8,81 | -1,56% | 8,81 | 9,07 | 8,91 | 8,81 | 8,95 | 307 | 99.571.300 |
| 3/2/2017 | 8,80 | 8,95 | +0,56% | 8,62 | 8,95 | 8,80 | 8,95 | 8,97 | 587 | 166.200.200 |
| 2/2/2017 | 8,69 | 8,90 | +2,30% | 8,60 | 8,93 | 8,78 | 8,82 | 8,90 | 514 | 193.884.500 |
| 1/2/2017 | 8,76 | 8,70 | +0,81% | 8,61 | 8,80 | 8,71 | 8,69 | 8,70 | 286 | 114.128.600 |
| 31/1/2017 | 8,60 | 8,63 | +0,94% | 8,39 | 8,74 | 8,57 | 8,63 | 8,71 | 721 | 187.127.800 |
| 30/1/2017 | 8,97 | 8,55 | -5,84% | 8,55 | 8,97 | 8,66 | 8,55 | 8,64 | 1.016 | 321.469.400 |
| 27/1/2017 | 8,89 | 9,08 | +2,37% | 8,70 | 9,08 | 8,88 | 9,01 | 9,08 | 1.127 | 306.043.700 |
| 26/1/2017 | 9,00 | 8,87 | +0,34% | 8,77 | 9,10 | 8,88 | 8,82 | 8,87 | 1.106 | 787.265.400 |
| 24/1/2017 | 9,01 | 8,84 | -0,79% | 8,72 | 9,19 | 8,93 | 8,84 | 8,90 | 351 | 115.261.900 |
| 23/1/2017 | 8,66 | 8,91 | +3,73% | 8,61 | 8,94 | 8,78 | 8,91 | 8,94 | 373 | 197.046.200 |
| 20/1/2017 | 8,58 | 8,59 | +0,23% | 8,46 | 8,70 | 8,58 | 8,59 | 8,65 | 342 | 145.657.700 |
| 19/1/2017 | 9,08 | 8,57 | -4,88% | 8,51 | 9,08 | 8,72 | 8,57 | 8,65 | 615 | 166.315.700 |
| 18/1/2017 | 9,34 | 9,01 | -2,70% | 8,66 | 9,37 | 9,17 | 9,01 | 9,02 | 406 | 138.029.800 |
| 17/1/2017 | 9,34 | 9,26 | -0,86% | 8,98 | 9,34 | 9,20 | 9,18 | 9,27 | 848 | 306.659.900 |
| 16/1/2017 | 9,20 | 9,34 | +1,52% | 9,19 | 9,45 | 9,30 | 9,34 | 9,35 | 281 | 138.519.000 |
| 13/1/2017 | 8,99 | 9,20 | +1,66% | 8,89 | 9,23 | 9,10 | 9,20 | 9,21 | 608 | 143.306.200 |
| 12/1/2017 | 8,88 | 9,05 | +2,38% | 8,88 | 9,10 | 9,02 | 8,91 | 9,05 | 481 | 152.433.600 |
| 11/1/2017 | 8,46 | 8,84 | +5,49% | 8,38 | 8,84 | 8,56 | 8,68 | 8,84 | 522 | 135.259.100 |
| 10/1/2017 | 8,46 | 8,38 | +0,12% | 8,27 | 8,48 | 8,38 | 8,38 | 8,42 | 929 | 155.781.200 |
| 9/1/2017 | 8,45 | 8,37 | -0,24% | 8,32 | 8,54 | 8,43 | 8,34 | 8,37 | 723 | 153.234.700 |
| 6/1/2017 | 8,44 | 8,39 | +0,12% | 8,18 | 8,48 | 8,30 | 8,27 | 8,39 | 174 | 46.661.400 |
| 5/1/2017 | 8,00 | 8,38 | +5,67% | 7,99 | 8,42 | 8,22 | 8,33 | 8,38 | 512 | 150.560.900 |
| 4/1/2017 | 7,93 | 7,93 | -0,63% | 7,85 | 8,06 | 7,94 | 7,91 | 7,93 | 361 | 89.138.400 |
| 3/1/2017 | 7,79 | 7,98 | +4,04% | 7,78 | 8,04 | 7,82 | 7,95 | 7,98 | 535 | 854.726.800 |
| 2/1/2017 | 7,84 | 7,67 | -2,91% | 7,57 | 7,84 | 7,74 | 7,67 | 7,75 | 319 | 167.005.800 |
| 29/12/2016 | 7,68 | 7,90 | +2,86% | 7,54 | 7,90 | 7,80 | 7,90 | 7,93 | 323 | 212.253.000 |
| 28/12/2016 | 7,80 | 7,68 | -1,41% | 7,64 | 8,00 | 7,83 | 7,64 | 7,68 | 363 | 112.403.400 |
| 27/12/2016 | 7,53 | 7,79 | +4,14% | 7,53 | 7,79 | 7,69 | 7,65 | 7,79 | 366 | 108.062.900 |
| 26/12/2016 | 7,33 | 7,48 | +2,05% | 7,33 | 7,51 | 7,44 | 7,48 | 7,54 | 371 | 84.698.200 |
| 23/12/2016 | 7,41 | 7,33 | -0,95% | 7,32 | 7,56 | 7,41 | 7,33 | 7,36 | 567 | 199.730.800 |
| 22/12/2016 | 7,61 | 7,40 | -3,90% | 7,34 | 7,61 | 7,42 | 7,40 | 7,41 | 561 | 142.785.300 |
| 21/12/2016 | 7,51 | 7,70 | +2,80% | 7,50 | 7,72 | 7,66 | 7,63 | 7,70 | 577 | 119.716.400 |
| 20/12/2016 | 7,62 | 7,49 | -1,45% | 7,32 | 7,73 | 7,51 | 7,48 | 7,49 | 384 | 122.626.900 |
| 19/12/2016 | 7,84 | 7,60 | -3,55% | 7,51 | 7,99 | 7,70 | 7,60 | 7,62 | 423 | 124.664.900 |
| 16/12/2016 | 8,10 | 7,88 | -2,35% | 7,84 | 8,15 | 7,97 | 7,84 | 7,88 | 212 | 54.717.300 |
| 15/12/2016 | 7,80 | 8,07 | +3,46% | 7,64 | 8,15 | 7,93 | 7,80 | 7,88 | 330 | 116.119.300 |
| 14/12/2016 | 8,23 | 7,80 | -5,91% | 7,72 | 8,23 | 7,90 | 7,80 | 7,88 | 453 | 144.263.100 |
| 13/12/2016 | 8,49 | 8,29 | -2,59% | 8,18 | 8,55 | 8,30 | 8,23 | 8,29 | 420 | 113.758.800 |
| 12/12/2016 | 8,93 | 8,51 | -4,81% | 8,38 | 8,93 | 8,52 | 8,45 | 8,51 | 788 | 208.069.700 |
| 9/12/2016 | 9,45 | 8,94 | -4,08% | 8,81 | 9,45 | 9,01 | 8,94 | 8,98 | 459 | 207.095.900 |
| 8/12/2016 | 9,41 | 9,32 | -0,32% | 9,27 | 9,65 | 9,43 | 9,32 | 9,33 | 1.132 | 375.224.100 |
| 7/12/2016 | 9,20 | 9,35 | +3,43% | 9,12 | 9,45 | 9,28 | 9,35 | 9,38 | 870 | 244.357.200 |
| 6/12/2016 | 9,05 | 9,04 | -0,55% | 8,82 | 9,30 | 8,99 | 9,02 | 9,04 | 634 | 220.340.200 |
| 5/12/2016 | 8,87 | 9,09 | +1,91% | 8,87 | 9,26 | 9,08 | 9,09 | 9,10 | 337 | 109.369.700 |
| 2/12/2016 | 8,87 | 8,92 | -1,55% | 8,57 | 9,08 | 8,83 | 8,91 | 8,96 | 618 | 210.430.400 |
| 1/12/2016 | 9,47 | 9,06 | -4,33% | 8,95 | 9,57 | 9,25 | 9,00 | 9,06 | 363 | 139.709.600 |
| 30/11/2016 | 9,55 | 9,47 | -0,94% | 9,27 | 9,75 | 9,49 | 9,44 | 9,47 | 766 | 585.045.000 |
| 29/11/2016 | 10,08 | 9,56 | -5,25% | 9,56 | 10,08 | 9,88 | 9,56 | 9,63 | 498 | 547.897.800 |
| 28/11/2016 | 9,69 | 10,09 | +2,33% | 9,67 | 10,15 | 9,98 | 10,09 | 10,10 | 832 | 386.050.500 |
| 25/11/2016 | 9,71 | 9,86 | +1,13% | 9,52 | 9,90 | 9,79 | 9,84 | 9,86 | 735 | 245.810.000 |
| 24/11/2016 | 9,87 | 9,75 | -0,51% | 9,54 | 9,89 | 9,74 | 9,73 | 9,75 | 382 | 163.490.200 |
| 23/11/2016 | 9,57 | 9,80 | +2,19% | 9,37 | 9,80 | 9,64 | 9,77 | 9,80 | 1.014 | 466.269.700 |
| 22/11/2016 | 9,54 | 9,59 | +3,01% | 9,43 | 9,70 | 9,57 | 9,51 | 9,59 | 929 | 527.809.800 |
| 21/11/2016 | 9,29 | 9,31 | +0,65% | 9,04 | 9,49 | 9,38 | 9,31 | 9,37 | 1.051 | 571.488.100 |
| 18/11/2016 | 8,80 | 9,25 | +3,12% | 8,60 | 9,25 | 9,00 | 9,25 | 9,27 | 2.236 | 487.959.000 |
| 17/11/2016 | 8,95 | 8,97 | +0,11% | 8,80 | 9,08 | 8,97 | 8,95 | 8,97 | 1.521 | 431.564.200 |
| 16/11/2016 | 8,99 | 8,96 | -3,14% | 8,62 | 9,06 | 8,92 | 8,91 | 8,96 | 1.476 | 382.082.500 |
| 14/11/2016 | 8,53 | 9,25 | +6,32% | 8,32 | 9,25 | 8,93 | 9,20 | 9,25 | 881 | 1.218.780.400 |
| 11/11/2016 | 9,00 | 8,70 | -3,33% | 8,25 | 9,10 | 8,65 | 8,35 | 8,71 | 679 | 243.507.600 |
| 10/11/2016 | 8,80 | 9,00 | +4,29% | 8,73 | 9,34 | 8,99 | 8,84 | 9,00 | 1.759 | 1.169.335.800 |
| 9/11/2016 | 7,56 | 8,63 | +5,89% | 7,50 | 8,75 | 8,43 | 8,55 | 8,63 | 1.325 | 674.910.500 |
| 8/11/2016 | 7,90 | 8,15 | +1,88% | 7,89 | 8,15 | 8,01 | 8,11 | 8,15 | 294 | 148.354.700 |
| 7/11/2016 | 7,80 | 8,00 | +5,26% | 7,73 | 8,00 | 7,91 | 7,99 | 8,00 | 389 | 135.834.400 |
| 4/11/2016 | 7,30 | 7,60 | +2,29% | 7,29 | 7,80 | 7,44 | 7,60 | 7,63 | 501 | 418.528.700 |
| 3/11/2016 | 7,70 | 7,43 | -3,51% | 7,35 | 7,70 | 7,49 | 7,43 | 7,44 | 496 | 212.842.000 |
| 1/11/2016 | 8,10 | 7,70 | -4,94% | 7,60 | 8,11 | 7,78 | 7,70 | 7,72 | 449 | 213.666.300 |
| 31/10/2016 | 7,99 | 8,10 | +1,38% | 7,82 | 8,14 | 8,05 | 8,10 | 8,11 | 667 | 428.882.300 |
| 28/10/2016 | 7,67 | 7,99 | +3,63% | 7,67 | 7,99 | 7,94 | 7,97 | 7,99 | 1.755 | 706.435.600 |
| 27/10/2016 | 7,60 | 7,71 | +1,58% | 7,60 | 7,76 | 7,71 | 7,70 | 7,76 | 455 | 219.706.200 |
| 26/10/2016 | 7,51 | 7,59 | +0,13% | 7,42 | 7,60 | 7,55 | 7,55 | 7,59 | 295 | 108.171.000 |
| 25/10/2016 | 7,65 | 7,58 | -0,66% | 7,41 | 7,74 | 7,59 | 7,56 | 7,62 | 342 | 116.552.500 |
| 24/10/2016 | 7,75 | 7,63 | -0,65% | 7,58 | 7,97 | 7,78 | 7,62 | 7,63 | 449 | 135.107.600 |
| 21/10/2016 | 7,31 | 7,68 | +3,64% | 7,23 | 7,75 | 7,57 | 7,68 | 7,70 | 402 | 150.527.300 |
| 20/10/2016 | 7,11 | 7,41 | +3,20% | 7,09 | 7,45 | 7,34 | 7,34 | 7,41 | 777 | 168.113.200 |
| 19/10/2016 | 7,24 | 7,18 | -0,55% | 7,06 | 7,29 | 7,16 | 7,18 | 7,27 | 615 | 223.249.000 |
| 18/10/2016 | 6,84 | 7,22 | +5,25% | 6,84 | 7,25 | 7,09 | 7,20 | 7,22 | 1.150 | 389.380.300 |
| 17/10/2016 | 6,75 | 6,86 | +0,59% | 6,72 | 6,98 | 6,88 | 6,85 | 6,89 | 285 | 73.301.400 |
| 14/10/2016 | 6,80 | 6,82 | +1,04% | 6,77 | 6,89 | 6,84 | 6,82 | 6,86 | 550 | 135.399.900 |
| 13/10/2016 | 6,88 | 6,75 | -1,89% | 6,60 | 6,88 | 6,69 | 6,75 | 6,80 | 270 | 61.584.900 |
| 11/10/2016 | 6,92 | 6,88 | -1,57% | 6,82 | 7,00 | 6,91 | 6,85 | 6,88 | 385 | 65.279.700 |
| 10/10/2016 | 6,95 | 6,99 | +0,58% | 6,85 | 6,99 | 6,94 | 6,95 | 6,99 | 462 | 97.935.300 |
| 7/10/2016 | 6,75 | 6,95 | +3,42% | 6,72 | 6,95 | 6,87 | 6,91 | 6,95 | 855 | 187.436.600 |
| 6/10/2016 | 6,60 | 6,72 | +1,97% | 6,58 | 6,75 | 6,68 | 6,72 | 6,75 | 330 | 114.438.900 |
| 5/10/2016 | 6,52 | 6,59 | +2,33% | 6,45 | 6,59 | 6,52 | 6,53 | 6,59 | 270 | 90.048.000 |
| 4/10/2016 | 6,53 | 6,44 | -2,42% | 6,40 | 6,60 | 6,47 | 6,44 | 6,52 | 595 | 85.673.900 |
| 3/10/2016 | 6,64 | 6,60 | +0,76% | 6,41 | 6,64 | 6,58 | 6,57 | 6,60 | 343 | 214.564.800 |
| 30/9/2016 | 6,55 | 6,55 | +0,77% | 6,37 | 6,55 | 6,51 | 6,51 | 6,58 | 196 | 88.406.500 |
| 29/9/2016 | 6,43 | 6,50 | 0,00% | 6,40 | 6,63 | 6,54 | 6,44 | 6,50 | 886 | 221.667.000 |
| 28/9/2016 | 6,24 | 6,50 | +4,17% | 6,24 | 6,50 | 6,38 | 6,44 | 6,50 | 335 | 183.878.800 |
| 27/9/2016 | 6,30 | 6,24 | -0,95% | 6,08 | 6,30 | 6,15 | 6,20 | 6,24 | 214 | 51.736.200 |
| 26/9/2016 | 6,37 | 6,30 | -0,79% | 6,16 | 6,37 | 6,23 | 6,30 | 6,32 | 130 | 40.340.300 |
| 23/9/2016 | 6,32 | 6,35 | +0,79% | 6,15 | 6,40 | 6,29 | 6,35 | 6,37 | 167 | 39.307.100 |
| 22/9/2016 | 6,40 | 6,30 | -1,41% | 6,29 | 6,49 | 6,39 | 6,30 | 6,32 | 574 | 121.850.500 |
| 21/9/2016 | 6,10 | 6,39 | +5,27% | 6,10 | 6,39 | 6,24 | 6,30 | 6,39 | 491 | 189.973.200 |
| 20/9/2016 | 6,20 | 6,07 | -2,25% | 6,00 | 6,32 | 6,11 | 6,06 | 6,16 | 230 | 81.001.100 |
| 19/9/2016 | 6,24 | 6,21 | +1,31% | 6,10 | 6,35 | 6,24 | 6,16 | 6,21 | 270 | 93.347.300 |
| 16/9/2016 | 6,44 | 6,13 | -4,81% | 6,10 | 6,44 | 6,18 | 6,13 | 6,21 | 1.029 | 461.526.500 |
| 15/9/2016 | 6,53 | 6,44 | -0,31% | 6,36 | 6,53 | 6,43 | 6,40 | 6,44 | 491 | 79.641.800 |
| 14/9/2016 | 6,44 | 6,46 | +2,54% | 6,25 | 6,52 | 6,44 | 6,43 | 6,46 | 1.253 | 215.053.200 |
| 13/9/2016 | 6,83 | 6,30 | -8,70% | 6,30 | 6,87 | 6,42 | 6,28 | 6,38 | 738 | 223.707.100 |
| 12/9/2016 | 6,71 | 6,90 | +0,73% | 6,53 | 6,99 | 6,72 | 6,90 | 6,95 | 545 | 176.905.800 |
| 9/9/2016 | 7,04 | 6,85 | -2,97% | 6,69 | 7,04 | 6,86 | 6,85 | 6,87 | 851 | 260.919.500 |
| 8/9/2016 | 6,80 | 7,06 | +3,67% | 6,77 | 7,14 | 6,99 | 6,97 | 7,06 | 3.765 | 856.696.300 |
| 6/9/2016 | 6,75 | 6,81 | +0,44% | 6,59 | 6,83 | 6,78 | 6,78 | 6,81 | 444 | 295.256.100 |
| 5/9/2016 | 6,66 | 6,78 | +1,95% | 6,66 | 6,90 | 6,76 | 6,76 | 6,78 | 266 | 118.086.200 |
| 2/9/2016 | 6,34 | 6,65 | +4,89% | 6,33 | 6,65 | 6,50 | 6,62 | 6,65 | 1.282 | 230.477.500 |
| 1/9/2016 | 6,35 | 6,34 | -1,71% | 6,27 | 6,47 | 6,35 | 6,31 | 6,34 | 241 | 88.563.500 |
| 31/8/2016 | 6,50 | 6,45 | -0,77% | 6,20 | 6,55 | 6,36 | 6,38 | 6,45 | 439 | 318.974.900 |
| 30/8/2016 | 6,58 | 6,50 | -1,52% | 6,44 | 6,73 | 6,57 | 6,48 | 6,50 | 409 | 172.323.000 |
| 29/8/2016 | 6,45 | 6,60 | +1,23% | 6,43 | 6,71 | 6,63 | 6,59 | 6,63 | 1.075 | 334.035.400 |
| 26/8/2016 | 6,53 | 6,52 | +0,93% | 6,41 | 6,66 | 6,55 | 6,51 | 6,52 | 229 | 101.807.900 |
| 25/8/2016 | 6,46 | 6,46 | +0,31% | 6,40 | 6,64 | 6,52 | 6,43 | 6,46 | 220 | 86.817.900 |
| 24/8/2016 | 6,92 | 6,44 | -6,94% | 6,44 | 6,98 | 6,62 | 6,44 | 6,45 | 524 | 212.851.200 |
| 23/8/2016 | 7,00 | 6,92 | +0,44% | 6,92 | 7,19 | 7,04 | 6,92 | 7,00 | 284 | 109.655.700 |
| 22/8/2016 | 7,30 | 6,89 | -5,62% | 6,86 | 7,30 | 7,03 | 6,89 | 6,90 | 474 | 159.203.200 |
| 19/8/2016 | 7,34 | 7,30 | -0,54% | 7,08 | 7,40 | 7,29 | 7,29 | 7,30 | 526 | 173.155.200 |
| 18/8/2016 | 6,91 | 7,34 | +4,86% | 6,91 | 7,37 | 7,22 | 7,29 | 7,34 | 1.081 | 292.291.900 |
| 17/8/2016 | 6,85 | 7,00 | +2,49% | 6,60 | 7,03 | 6,87 | 6,90 | 7,00 | 638 | 220.135.000 |
| 16/8/2016 | 6,88 | 6,83 | -0,73% | 6,73 | 7,05 | 6,90 | 6,78 | 6,83 | 1.967 | 413.478.900 |
| 15/8/2016 | 6,43 | 6,88 | +7,84% | 6,41 | 6,89 | 6,72 | 6,86 | 6,88 | 1.051 | 236.135.700 |
| 12/8/2016 | 6,48 | 6,38 | -1,54% | 6,29 | 6,59 | 6,43 | 6,38 | 6,45 | 621 | 145.620.400 |
| 11/8/2016 | 6,10 | 6,48 | +6,58% | 5,98 | 6,48 | 6,29 | 6,48 | 6,49 | 1.255 | 286.051.400 |
| 10/8/2016 | 6,11 | 6,08 | +1,84% | 5,93 | 6,20 | 6,08 | 6,05 | 6,08 | 1.006 | 235.453.300 |
| 9/8/2016 | 5,87 | 5,97 | +2,75% | 5,81 | 5,99 | 5,91 | 5,93 | 5,97 | 297 | 146.978.300 |
| 8/8/2016 | 6,12 | 5,81 | -3,97% | 5,72 | 6,13 | 5,88 | 5,80 | 5,81 | 322 | 134.263.500 |
| 5/8/2016 | 5,89 | 6,05 | +3,60% | 5,85 | 6,05 | 5,97 | 6,03 | 6,05 | 511 | 209.831.500 |
| 4/8/2016 | 5,60 | 5,84 | +5,80% | 5,59 | 5,87 | 5,77 | 5,79 | 5,84 | 849 | 228.632.500 |
| 3/8/2016 | 5,48 | 5,52 | +1,28% | 5,30 | 5,58 | 5,49 | 5,52 | 5,57 | 209 | 59.122.400 |
| 2/8/2016 | 5,55 | 5,45 | -3,71% | 5,42 | 5,68 | 5,51 | 5,45 | 5,52 | 409 | 74.403.500 |
| 1/8/2016 | 5,53 | 5,66 | +2,35% | 5,53 | 5,70 | 5,64 | 5,64 | 5,66 | 331 | 125.681.700 |
| 29/7/2016 | 5,51 | 5,53 | -0,36% | 5,39 | 5,55 | 5,49 | 5,53 | 5,54 | 252 | 106.095.200 |
| 28/7/2016 | 5,62 | 5,55 | -1,07% | 5,30 | 5,67 | 5,50 | 5,55 | 5,59 | 374 | 171.759.500 |
| 27/7/2016 | 5,41 | 5,61 | +3,89% | 5,41 | 5,72 | 5,59 | 5,58 | 5,62 | 639 | 159.494.900 |
| 26/7/2016 | 5,25 | 5,40 | +3,85% | 5,20 | 5,40 | 5,32 | 5,38 | 5,40 | 410 | 131.433.500 |
| 25/7/2016 | 5,22 | 5,20 | +0,58% | 5,13 | 5,30 | 5,21 | 5,19 | 5,20 | 321 | 67.422.700 |
| 22/7/2016 | 4,98 | 5,17 | +3,82% | 4,94 | 5,20 | 5,10 | 5,16 | 5,17 | 383 | 142.471.700 |
| 21/7/2016 | 4,95 | 4,98 | +1,01% | 4,90 | 5,05 | 4,99 | 4,98 | 5,01 | 425 | 107.663.600 |
| 20/7/2016 | 5,03 | 4,93 | -1,40% | 4,91 | 5,06 | 4,95 | 4,93 | 4,95 | 264 | 53.913.100 |
| 19/7/2016 | 5,06 | 5,00 | -1,19% | 4,97 | 5,10 | 5,02 | 5,00 | 5,05 | 277 | 89.854.300 |
| 18/7/2016 | 5,00 | 5,06 | +1,20% | 4,93 | 5,10 | 5,06 | 5,06 | 5,08 | 262 | 124.334.000 |
| 15/7/2016 | 4,85 | 5,00 | +2,88% | 4,85 | 5,00 | 4,97 | 4,95 | 5,00 | 241 | 88.120.700 |
| 14/7/2016 | 4,99 | 4,86 | -2,61% | 4,81 | 5,05 | 4,92 | 4,85 | 4,88 | 587 | 172.923.200 |
| 13/7/2016 | 4,78 | 4,99 | +4,83% | 4,51 | 4,99 | 4,78 | 4,95 | 4,99 | 504 | 141.625.600 |
| 12/7/2016 | 4,58 | 4,76 | +5,08% | 4,58 | 4,80 | 4,71 | 4,74 | 4,76 | 1.520 | 212.400.700 |
| 11/7/2016 | 4,45 | 4,53 | +2,95% | 4,45 | 4,57 | 4,52 | 4,53 | 4,55 | 242 | 92.856.400 |
| 8/7/2016 | 4,44 | 4,40 | +1,15% | 4,36 | 4,45 | 4,40 | 4,40 | 4,43 | 207 | 57.328.100 |
| 7/7/2016 | 4,43 | 4,35 | -2,03% | 4,32 | 4,49 | 4,40 | 4,35 | 4,37 | 308 | 154.403.000 |
| 6/7/2016 | 4,35 | 4,44 | +2,07% | 4,21 | 4,44 | 4,34 | 4,43 | 4,44 | 410 | 87.792.000 |
| 5/7/2016 | 4,50 | 4,35 | -3,76% | 4,30 | 4,52 | 4,37 | 4,32 | 4,35 | 885 | 154.377.100 |
| 4/7/2016 | 4,38 | 4,52 | +2,96% | 4,32 | 4,62 | 4,55 | 4,52 | 4,56 | 1.040 | 312.869.600 |
| 1/7/2016 | 4,25 | 4,39 | +2,33% | 4,19 | 4,44 | 4,32 | 4,38 | 4,39 | 898 | 219.120.700 |
| 30/6/2016 | 4,16 | 4,29 | +3,13% | 4,10 | 4,29 | 4,21 | 4,23 | 4,29 | 307 | 128.040.300 |
| 29/6/2016 | 4,14 | 4,16 | +0,24% | 4,13 | 4,22 | 4,18 | 4,14 | 4,16 | 177 | 57.806.200 |
| 28/6/2016 | 4,27 | 4,15 | +0,24% | 4,09 | 4,27 | 4,17 | 4,12 | 4,15 | 355 | 55.733.500 |
| 27/6/2016 | 4,22 | 4,14 | -0,72% | 4,03 | 4,22 | 4,12 | 4,10 | 4,14 | 205 | 54.005.500 |
| 24/6/2016 | 4,26 | 4,17 | -6,92% | 4,07 | 4,27 | 4,18 | 4,17 | 4,20 | 550 | 205.709.500 |
| 23/6/2016 | 4,25 | 4,48 | +6,67% | 4,22 | 4,48 | 4,27 | 4,41 | 4,48 | 309 | 532.389.900 |
| 22/6/2016 | 4,22 | 4,20 | +0,72% | 4,16 | 4,28 | 4,22 | 4,19 | 4,20 | 207 | 55.184.400 |
| 21/6/2016 | 4,20 | 4,17 | -0,71% | 4,06 | 4,20 | 4,15 | 4,17 | 4,19 | 171 | 62.517.500 |
| 20/6/2016 | 4,29 | 4,20 | -0,24% | 4,15 | 4,34 | 4,24 | 4,15 | 4,20 | 153 | 615.815.400 |
| 17/6/2016 | 4,28 | 4,21 | -1,64% | 4,19 | 4,40 | 4,24 | 4,17 | 4,21 | 269 | 76.742.100 |
| 16/6/2016 | 4,21 | 4,28 | +1,66% | 4,08 | 4,28 | 4,19 | 4,22 | 4,28 | 192 | 39.395.100 |
| 15/6/2016 | 4,01 | 4,21 | +5,25% | 4,01 | 4,24 | 4,17 | 4,16 | 4,22 | 734 | 161.889.500 |
| 14/6/2016 | 4,12 | 4,00 | -2,91% | 3,98 | 4,28 | 4,07 | 4,00 | 4,02 | 785 | 82.560.000 |
| 13/6/2016 | 4,01 | 4,12 | -1,67% | 4,01 | 4,15 | 4,09 | 4,11 | 4,12 | 140 | 33.755.200 |
| 10/6/2016 | 4,35 | 4,19 | -3,68% | 4,05 | 4,35 | 4,20 | 4,14 | 4,19 | 407 | 108.384.300 |
| 9/6/2016 | 4,53 | 4,35 | -3,97% | 4,28 | 4,54 | 4,37 | 4,31 | 4,36 | 819 | 89.063.500 |
| 8/6/2016 | 4,46 | 4,53 | +2,26% | 4,45 | 4,60 | 4,52 | 4,53 | 4,55 | 1.945 | 254.531.100 |
| 7/6/2016 | 4,49 | 4,43 | -1,34% | 4,38 | 4,60 | 4,45 | 4,40 | 4,43 | 1.337 | 115.795.600 |
| 6/6/2016 | 4,26 | 4,49 | +5,65% | 4,25 | 4,49 | 4,34 | 4,45 | 4,49 | 1.217 | 167.915.100 |
| 3/6/2016 | 4,13 | 4,25 | +4,17% | 4,12 | 4,30 | 4,24 | 4,22 | 4,30 | 924 | 284.802.700 |
| 2/6/2016 | 4,03 | 4,08 | +1,24% | 4,00 | 4,11 | 4,04 | 4,07 | 4,08 | 901 | 241.103.400 |
| 1/6/2016 | 3,98 | 4,03 | +2,54% | 3,91 | 4,07 | 3,97 | 4,00 | 4,03 | 958 | 206.471.200 |
| 31/5/2016 | 4,00 | 3,93 | -2,00% | 3,91 | 4,04 | 3,93 | 3,93 | 3,96 | 1.005 | 285.400.500 |
| 30/5/2016 | 4,11 | 4,01 | -1,72% | 3,94 | 4,11 | 3,99 | 4,00 | 4,01 | 83 | 32.826.500 |
| 27/5/2016 | 4,19 | 4,08 | -1,69% | 4,03 | 4,19 | 4,08 | 4,05 | 4,08 | 118 | 44.229.200 |
| 25/5/2016 | 4,11 | 4,15 | +2,47% | 4,06 | 4,22 | 4,15 | 4,15 | 4,16 | 990 | 109.313.900 |
| 24/5/2016 | 4,12 | 4,05 | -0,98% | 3,92 | 4,25 | 4,04 | 3,99 | 4,05 | 808 | 100.560.400 |
| 23/5/2016 | 4,10 | 4,09 | -1,68% | 4,01 | 4,27 | 4,10 | 4,09 | 4,12 | 621 | 114.158.400 |
| 20/5/2016 | 4,14 | 4,16 | +3,23% | 4,03 | 4,23 | 4,12 | 4,14 | 4,16 | 597 | 86.105.000 |
| 19/5/2016 | 4,21 | 4,03 | -4,05% | 4,03 | 4,21 | 4,12 | 4,03 | 4,09 | 215 | 55.892.000 |
| 18/5/2016 | 4,22 | 4,20 | -1,18% | 4,20 | 4,37 | 4,25 | 4,20 | 4,25 | 601 | 99.273.500 |
| 17/5/2016 | 4,40 | 4,25 | -4,49% | 4,20 | 4,46 | 4,28 | 4,25 | 4,35 | 411 | 116.976.200 |
| 16/5/2016 | 4,85 | 4,45 | -7,10% | 4,41 | 4,98 | 4,66 | 4,45 | 4,50 | 761 | 127.541.600 |
| 13/5/2016 | 5,04 | 4,79 | -4,77% | 4,71 | 5,07 | 4,84 | 4,72 | 4,79 | 366 | 64.812.100 |
| 12/5/2016 | 5,30 | 5,03 | -4,19% | 5,03 | 5,33 | 5,11 | 5,02 | 5,03 | 521 | 98.082.300 |
| 11/5/2016 | 5,18 | 5,25 | +2,34% | 5,16 | 5,32 | 5,24 | 5,25 | 5,27 | 357 | 194.160.300 |
| 10/5/2016 | 5,07 | 5,13 | +2,81% | 5,00 | 5,15 | 5,10 | 5,12 | 5,13 | 612 | 128.386.500 |
| 9/5/2016 | 5,05 | 4,99 | -3,29% | 4,80 | 5,09 | 4,97 | 4,97 | 4,99 | 1.046 | 234.752.300 |
| 6/5/2016 | 4,96 | 5,16 | +2,38% | 4,85 | 5,18 | 5,08 | 5,16 | 5,18 | 775 | 264.293.400 |
| 5/5/2016 | 5,26 | 5,04 | -4,18% | 4,98 | 5,30 | 5,09 | 5,02 | 5,04 | 321 | 60.083.000 |
| 4/5/2016 | 5,06 | 5,26 | +4,16% | 4,81 | 5,26 | 5,12 | 5,20 | 5,26 | 605 | 199.083.600 |
| 3/5/2016 | 5,33 | 5,05 | -6,83% | 5,05 | 5,39 | 5,15 | 5,05 | 5,10 | 276 | 93.745.400 |
| 2/5/2016 | 5,66 | 5,42 | -4,24% | 5,41 | 5,70 | 5,51 | 5,42 | 5,47 | 298 | 60.371.000 |
| 29/4/2016 | 5,58 | 5,66 | +1,07% | 5,51 | 5,76 | 5,63 | 5,61 | 5,66 | 676 | 115.054.700 |
| 28/4/2016 | 5,79 | 5,60 | -3,28% | 5,54 | 5,85 | 5,77 | 5,56 | 5,60 | 469 | 270.673.300 |
| 27/4/2016 | 5,50 | 5,79 | +5,85% | 5,47 | 5,81 | 5,68 | 5,75 | 5,79 | 503 | 117.655.700 |
| 26/4/2016 | 5,28 | 5,47 | +6,84% | 5,02 | 5,48 | 5,25 | 5,46 | 5,47 | 467 | 130.808.400 |
| 25/4/2016 | 5,59 | 5,12 | -8,41% | 5,12 | 5,59 | 5,17 | 5,12 | 5,22 | 323 | 149.210.600 |
| 22/4/2016 | 5,80 | 5,59 | -4,61% | 5,57 | 5,89 | 5,71 | 5,59 | 5,68 | 360 | 85.552.700 |
| 20/4/2016 | 5,78 | 5,86 | +1,38% | 5,65 | 5,88 | 5,81 | 5,81 | 5,86 | 314 | 156.363.100 |
| 19/4/2016 | 5,59 | 5,78 | +7,04% | 5,50 | 5,78 | 5,69 | 5,78 | 5,79 | 367 | 188.208.100 |
| 18/4/2016 | 5,71 | 5,40 | -4,59% | 5,38 | 5,75 | 5,55 | 5,39 | 5,40 | 326 | 126.479.000 |
| 15/4/2016 | 5,65 | 5,66 | +4,04% | 5,25 | 5,69 | 5,48 | 5,61 | 5,66 | 538 | 115.888.900 |
| 14/4/2016 | 6,04 | 5,44 | -7,64% | 5,25 | 6,05 | 5,59 | 5,33 | 5,44 | 479 | 244.486.300 |
| 13/4/2016 | 5,56 | 5,89 | +8,27% | 5,56 | 6,03 | 5,89 | 5,89 | 5,90 | 1.164 | 540.643.000 |
| 12/4/2016 | 5,27 | 5,44 | +4,62% | 5,27 | 5,49 | 5,36 | 5,43 | 5,44 | 1.335 | 520.996.400 |
| 11/4/2016 | 4,91 | 5,20 | +6,12% | 4,91 | 5,20 | 5,10 | 5,20 | 5,22 | 771 | 187.385.500 |
| 8/4/2016 | 4,50 | 4,90 | +9,87% | 4,50 | 4,92 | 4,85 | 4,90 | 4,91 | 535 | 190.103.400 |
| 7/4/2016 | 4,63 | 4,46 | -2,62% | 4,41 | 4,67 | 4,52 | 4,42 | 4,46 | 119 | 81.293.400 |
| 6/4/2016 | 4,70 | 4,58 | -3,38% | 4,45 | 4,78 | 4,59 | 4,56 | 4,58 | 185 | 45.898.000 |
| 5/4/2016 | 4,58 | 4,74 | +3,49% | 4,55 | 4,85 | 4,70 | 4,70 | 4,74 | 440 | 108.652.700 |
| 4/4/2016 | 5,09 | 4,58 | -9,49% | 4,58 | 5,09 | 4,83 | 4,58 | 4,69 | 569 | 133.785.800 |
| 1/4/2016 | 4,69 | 5,06 | +4,76% | 4,68 | 5,15 | 4,95 | 5,06 | 5,07 | 925 | 168.000.800 |
| 31/3/2016 | 4,88 | 4,83 | -1,02% | 4,69 | 4,92 | 4,77 | 4,74 | 4,84 | 757 | 181.324.400 |
| 30/3/2016 | 4,43 | 4,88 | +10,91% | 4,43 | 4,96 | 4,78 | 4,79 | 4,88 | 1.503 | 285.435.500 |
| 29/3/2016 | 4,58 | 4,40 | -3,30% | 4,36 | 4,61 | 4,47 | 4,40 | 4,52 | 592 | 87.668.000 |
| 28/3/2016 | 4,45 | 4,55 | +2,71% | 4,33 | 4,60 | 4,51 | 4,55 | 4,59 | 630 | 142.560.800 |
| 24/3/2016 | 4,28 | 4,43 | +3,50% | 4,04 | 4,43 | 4,27 | 4,43 | 4,44 | 584 | 119.944.400 |
| 23/3/2016 | 4,33 | 4,28 | -5,93% | 4,21 | 4,59 | 4,35 | 4,22 | 4,28 | 537 | 85.783.400 |
| 22/3/2016 | 4,20 | 4,55 | +6,31% | 4,14 | 4,60 | 4,41 | 4,55 | 4,56 | 505 | 90.974.300 |
| 21/3/2016 | 4,14 | 4,28 | +3,63% | 4,14 | 4,40 | 4,25 | 4,23 | 4,28 | 448 | 87.479.200 |
| 18/3/2016 | 4,03 | 4,13 | +2,48% | 4,01 | 4,15 | 4,10 | 4,13 | 4,14 | 510 | 125.948.500 |
| 17/3/2016 | 4,00 | 4,03 | +8,33% | 3,74 | 4,07 | 3,95 | 3,97 | 4,03 | 535 | 129.343.400 |
| 16/3/2016 | 3,55 | 3,72 | +4,79% | 3,42 | 3,77 | 3,57 | 3,68 | 3,76 | 433 | 118.532.500 |
| 15/3/2016 | 3,86 | 3,55 | -10,13% | 3,41 | 3,86 | 3,55 | 3,50 | 3,55 | 701 | 151.475.700 |
| 14/3/2016 | 4,00 | 3,95 | -0,25% | 3,77 | 4,01 | 3,94 | 3,86 | 3,95 | 2.292 | 312.942.200 |
| 11/3/2016 | 4,15 | 3,96 | -3,41% | 3,87 | 4,15 | 3,95 | 3,96 | 3,97 | 509 | 104.058.600 |
| 10/3/2016 | 3,78 | 4,10 | +9,63% | 3,70 | 4,10 | 3,82 | 4,00 | 4,10 | 471 | 124.026.800 |
| 9/3/2016 | 3,69 | 3,74 | +1,36% | 3,65 | 3,91 | 3,78 | 3,74 | 3,75 | 346 | 117.710.200 |
| 8/3/2016 | 3,70 | 3,69 | -0,27% | 3,50 | 3,72 | 3,60 | 3,61 | 3,69 | 282 | 54.718.300 |
| 7/3/2016 | 3,70 | 3,70 | +3,06% | 3,49 | 3,77 | 3,67 | 3,67 | 3,70 | 969 | 235.483.400 |
| 4/3/2016 | 3,35 | 3,59 | +15,81% | 3,22 | 3,68 | 3,42 | 3,56 | 3,60 | 1.533 | 367.997.400 |
| 3/3/2016 | 2,90 | 3,10 | +6,90% | 2,90 | 3,31 | 3,15 | 3,09 | 3,10 | 1.754 | 513.334.500 |
| 2/3/2016 | 2,78 | 2,90 | +5,07% | 2,77 | 2,92 | 2,83 | 2,86 | 2,90 | 472 | 84.958.200 |
| 1/3/2016 | 2,80 | 2,76 | 0,00% | 2,75 | 2,85 | 2,79 | 2,76 | 2,82 | 267 | 87.994.000 |
| 29/2/2016 | 2,71 | 2,76 | +2,22% | 2,66 | 2,76 | 2,73 | 2,71 | 2,76 | 547 | 89.617.900 |
| 26/2/2016 | 2,88 | 2,70 | -1,82% | 2,65 | 2,88 | 2,72 | 2,67 | 2,70 | 158 | 25.014.000 |
| 25/2/2016 | 2,65 | 2,75 | -6,78% | 2,62 | 2,78 | 2,70 | 2,75 | 2,84 | 268 | 93.038.100 |
| 24/2/2016 | 2,96 | 2,95 | -1,34% | 2,80 | 2,96 | 2,86 | 2,87 | 2,95 | 292 | 55.038.200 |
| 23/2/2016 | 3,18 | 2,99 | -4,47% | 2,98 | 3,18 | 3,08 | 2,98 | 3,10 | 471 | 48.827.300 |
| 22/2/2016 | 3,28 | 3,13 | -0,32% | 3,11 | 3,28 | 3,14 | 3,13 | 3,16 | 453 | 120.042.900 |
| 19/2/2016 | 3,06 | 3,14 | +2,95% | 2,98 | 3,14 | 3,08 | 3,07 | 3,15 | 153 | 24.943.100 |
| 18/2/2016 | 3,20 | 3,05 | -4,69% | 3,03 | 3,22 | 3,13 | 3,03 | 3,05 | 153 | 94.768.500 |
| 17/2/2016 | 3,16 | 3,20 | +3,90% | 3,12 | 3,29 | 3,20 | 3,15 | 3,20 | 488 | 105.731.100 |
| 16/2/2016 | 2,98 | 3,08 | +4,41% | 2,94 | 3,13 | 3,06 | 3,08 | 3,11 | 234 | 39.024.800 |
| 15/2/2016 | 3,00 | 2,95 | +1,03% | 2,92 | 3,09 | 2,96 | 2,92 | 2,95 | 77 | 27.823.200 |
| 12/2/2016 | 2,93 | 2,92 | +2,82% | 2,86 | 2,96 | 2,90 | 2,86 | 2,92 | 158 | 53.946.600 |
| 11/2/2016 | 3,29 | 2,84 | -13,68% | 2,82 | 3,30 | 2,95 | 2,84 | 2,86 | 441 | 49.893.100 |
| 10/2/2016 | 3,20 | 3,29 | +0,30% | 3,07 | 3,29 | 3,16 | 3,26 | 3,29 | 103 | 24.116.800 |
| 5/2/2016 | 3,21 | 3,28 | +2,50% | 3,20 | 3,37 | 3,30 | 3,25 | 3,29 | 439 | 104.060.100 |
| 4/2/2016 | 2,93 | 3,20 | +10,73% | 2,92 | 3,20 | 3,06 | 3,12 | 3,20 | 208 | 36.319.000 |
| 3/2/2016 | 2,90 | 2,89 | +1,40% | 2,77 | 2,93 | 2,86 | 2,86 | 2,89 | 140 | 23.601.600 |
| 2/2/2016 | 2,76 | 2,85 | +1,79% | 2,76 | 3,03 | 2,87 | 2,82 | 2,88 | 307 | 69.910.100 |
| 1/2/2016 | 2,66 | 2,80 | +7,69% | 2,60 | 2,80 | 2,69 | 2,76 | 2,80 | 282 | 60.139.900 |
| 29/1/2016 | 2,55 | 2,60 | +3,17% | 2,54 | 2,75 | 2,63 | 2,59 | 2,60 | 517 | 94.600.900 |
| 28/1/2016 | 2,55 | 2,52 | -0,79% | 2,47 | 2,65 | 2,50 | 2,52 | 2,53 | 798 | 164.690.100 |
| 27/1/2016 | 2,54 | 2,54 | +1,60% | 2,49 | 2,59 | 2,53 | 2,54 | 2,57 | 500 | 159.055.600 |
| 26/1/2016 | 2,52 | 2,50 | -0,79% | 2,49 | 2,55 | 2,52 | 2,50 | 2,54 | 426 | 135.307.800 |
| 22/1/2016 | 2,54 | 2,52 | -0,79% | 2,52 | 2,64 | 2,56 | 2,52 | 2,57 | 242 | 121.757.800 |
| 21/1/2016 | 2,49 | 2,54 | +2,42% | 2,46 | 2,61 | 2,52 | 2,46 | 2,54 | 472 | 22.749.800 |
| 20/1/2016 | 2,58 | 2,48 | -6,06% | 2,43 | 2,60 | 2,46 | 2,47 | 2,50 | 1.003 | 159.704.800 |
| 19/1/2016 | 2,64 | 2,64 | +2,72% | 2,60 | 2,74 | 2,67 | 2,61 | 2,64 | 129 | 21.846.500 |
| 18/1/2016 | 2,61 | 2,57 | +0,78% | 2,54 | 2,66 | 2,58 | 2,57 | 2,59 | 457 | 43.195.800 |
| 15/1/2016 | 2,64 | 2,55 | -4,85% | 2,47 | 2,69 | 2,54 | 2,53 | 2,60 | 313 | 104.187.700 |
| 14/1/2016 | 2,70 | 2,68 | 0,00% | 2,58 | 2,71 | 2,65 | 2,68 | 2,70 | 466 | 64.263.300 |
| 13/1/2016 | 2,80 | 2,68 | -4,29% | 2,63 | 2,85 | 2,69 | 2,68 | 2,69 | 502 | 142.663.000 |
| 12/1/2016 | 2,78 | 2,80 | -1,41% | 2,68 | 2,84 | 2,72 | 2,76 | 2,80 | 1.378 | 364.803.800 |
| 11/1/2016 | 2,90 | 2,84 | +0,35% | 2,76 | 2,95 | 2,89 | 2,83 | 2,84 | 360 | 458.939.300 |
| 8/1/2016 | 2,93 | 2,83 | +0,71% | 2,80 | 2,95 | 2,86 | 2,83 | 2,86 | 467 | 155.620.600 |
| 7/1/2016 | 2,85 | 2,81 | -3,10% | 2,70 | 2,85 | 2,73 | 2,76 | 2,81 | 1.571 | 195.971.600 |
| 6/1/2016 | 3,18 | 2,90 | -9,09% | 2,86 | 3,18 | 2,94 | 2,90 | 2,92 | 790 | 182.951.200 |
| 5/1/2016 | 3,33 | 3,19 | -4,20% | 3,14 | 3,36 | 3,24 | 3,16 | 3,19 | 196 | 60.149.300 |
| 4/1/2016 | 3,48 | 3,33 | -4,31% | 3,33 | 3,48 | 3,34 | 3,33 | 3,37 | 274 | 104.092.100 |
| 30/12/2015 | 3,37 | 3,48 | +3,88% | 3,33 | 3,48 | 3,43 | 3,45 | 3,48 | 260 | 68.535.600 |
| 29/12/2015 | 3,48 | 3,35 | -2,62% | 3,35 | 3,49 | 3,43 | 3,35 | 3,43 | 120 | 46.427.700 |
| 28/12/2015 | 3,52 | 3,44 | -2,82% | 3,43 | 3,55 | 3,46 | 3,44 | 3,50 | 176 | 26.091.800 |
| 23/12/2015 | 3,47 | 3,54 | +3,51% | 3,39 | 3,54 | 3,47 | 3,50 | 3,54 | 350 | 59.342.700 |
| 22/12/2015 | 3,39 | 3,42 | +2,09% | 3,34 | 3,43 | 3,39 | 3,40 | 3,42 | 256 | 90.763.000 |
| 21/12/2015 | 3,54 | 3,35 | -3,74% | 3,35 | 3,64 | 3,47 | 3,35 | 3,43 | 362 | 68.445.300 |
| 18/12/2015 | 3,58 | 3,48 | -1,42% | 3,45 | 3,58 | 3,48 | 3,48 | 3,51 | 162 | 25.287.000 |
| 17/12/2015 | 3,54 | 3,53 | +0,86% | 3,52 | 3,61 | 3,56 | 3,52 | 3,53 | 86 | 49.705.100 |
| 16/12/2015 | 3,48 | 3,50 | +0,57% | 3,41 | 3,53 | 3,48 | 3,50 | 3,51 | 494 | 72.867.900 |
| 15/12/2015 | 3,42 | 3,48 | +3,26% | 3,40 | 3,48 | 3,46 | 3,46 | 3,49 | 158 | 36.903.700 |
| 14/12/2015 | 3,44 | 3,37 | -1,75% | 3,33 | 3,44 | 3,36 | 3,37 | 3,39 | 380 | 49.576.500 |
| 11/12/2015 | 3,50 | 3,43 | -1,72% | 3,34 | 3,50 | 3,43 | 3,40 | 3,43 | 990 | 151.009.700 |
| 10/12/2015 | 3,48 | 3,49 | +0,29% | 3,41 | 3,53 | 3,45 | 3,46 | 3,49 | 1.318 | 277.707.500 |
| 9/12/2015 | 3,56 | 3,48 | -0,57% | 3,48 | 3,67 | 3,58 | 3,48 | 3,54 | 780 | 188.984.100 |
| 8/12/2015 | 3,77 | 3,50 | -7,16% | 3,50 | 3,77 | 3,55 | 3,50 | 3,54 | 473 | 79.679.200 |
| 7/12/2015 | 3,94 | 3,77 | -1,57% | 3,68 | 3,95 | 3,79 | 3,69 | 3,77 | 493 | 72.588.300 |
| 4/12/2015 | 4,28 | 3,83 | -9,24% | 3,83 | 4,28 | 3,90 | 3,83 | 3,88 | 616 | 99.125.900 |
| 3/12/2015 | 4,29 | 4,22 | +0,48% | 4,12 | 4,40 | 4,28 | 4,22 | 4,31 | 552 | 83.325.000 |
| 2/12/2015 | 4,28 | 4,20 | +0,96% | 3,98 | 4,28 | 4,15 | 4,16 | 4,20 | 471 | 83.610.200 |
| 1/12/2015 | 4,23 | 4,16 | +0,24% | 4,13 | 4,38 | 4,27 | 4,13 | 4,23 | 704 | 143.933.500 |
| 30/11/2015 | 4,33 | 4,15 | -4,38% | 4,15 | 4,41 | 4,26 | 4,15 | 4,25 | 852 | 149.173.000 |
| 27/11/2015 | 4,35 | 4,34 | -0,46% | 4,28 | 4,41 | 4,36 | 4,30 | 4,34 | 1.487 | 203.510.600 |
| 26/11/2015 | 4,50 | 4,36 | -3,11% | 4,36 | 4,64 | 4,42 | 4,36 | 4,48 | 165 | 48.507.900 |
| 25/11/2015 | 4,43 | 4,50 | +0,22% | 4,39 | 4,62 | 4,51 | 4,49 | 4,50 | 394 | 194.518.700 |
| 24/11/2015 | 4,19 | 4,49 | +6,90% | 4,13 | 4,49 | 4,37 | 4,45 | 4,49 | 362 | 147.051.800 |
| 23/11/2015 | 4,27 | 4,20 | -1,18% | 4,11 | 4,29 | 4,19 | 4,19 | 4,20 | 301 | 49.664.700 |
| 19/11/2015 | 4,16 | 4,25 | +5,72% | 3,97 | 4,25 | 4,08 | 4,10 | 4,25 | 4.120 | 1.053.821.600 |
| 18/11/2015 | 4,13 | 4,02 | -1,95% | 3,97 | 4,40 | 4,22 | 4,01 | 4,02 | 4.348 | 624.547.400 |
| 17/11/2015 | 3,98 | 4,10 | +4,86% | 3,74 | 4,10 | 3,95 | 4,10 | 4,14 | 715 | 136.495.100 |
| 16/11/2015 | 4,05 | 3,91 | -2,49% | 3,90 | 4,06 | 3,94 | 3,91 | 3,94 | 151 | 41.925.900 |
| 13/11/2015 | 3,96 | 4,01 | +1,26% | 3,89 | 4,08 | 3,95 | 3,97 | 4,01 | 154 | 43.987.400 |
| 12/11/2015 | 4,16 | 3,96 | -3,88% | 3,92 | 4,18 | 3,97 | 3,96 | 3,97 | 603 | 122.265.800 |
| 11/11/2015 | 4,20 | 4,12 | -1,44% | 4,12 | 4,26 | 4,15 | 4,12 | 4,25 | 231 | 106.578.400 |
| 10/11/2015 | 4,13 | 4,18 | -0,95% | 4,12 | 4,20 | 4,16 | 4,13 | 4,20 | 166 | 28.527.500 |
| 9/11/2015 | 4,27 | 4,22 | -0,94% | 4,18 | 4,28 | 4,22 | 4,18 | 4,24 | 121 | 39.239.400 |
| 6/11/2015 | 4,30 | 4,26 | -0,93% | 4,16 | 4,32 | 4,23 | 4,26 | 4,27 | 282 | 78.886.400 |
| 5/11/2015 | 4,33 | 4,30 | -0,46% | 4,26 | 4,39 | 4,31 | 4,30 | 4,31 | 399 | 121.847.400 |
| 4/11/2015 | 4,47 | 4,32 | -3,36% | 4,25 | 4,55 | 4,38 | 4,32 | 4,33 | 786 | 143.957.200 |
| 3/11/2015 | 4,17 | 4,47 | +9,02% | 4,11 | 4,47 | 4,27 | 4,33 | 4,47 | 2.308 | 844.643.500 |
| 30/10/2015 | 4,01 | 4,10 | +1,49% | 4,01 | 4,14 | 4,09 | 4,09 | 4,10 | 634 | 169.089.800 |
| 29/10/2015 | 4,11 | 4,04 | -3,35% | 4,04 | 4,46 | 4,16 | 4,02 | 4,04 | 1.810 | 376.700.400 |
| 28/10/2015 | 4,27 | 4,18 | -1,42% | 4,09 | 4,38 | 4,23 | 4,15 | 4,19 | 1.004 | 218.197.800 |
| 27/10/2015 | 4,44 | 4,24 | -3,85% | 4,24 | 4,48 | 4,37 | 4,24 | 4,39 | 694 | 241.568.500 |
| 26/10/2015 | 4,51 | 4,41 | -2,00% | 4,41 | 4,56 | 4,49 | 4,41 | 4,51 | 383 | 161.085.100 |
| 23/10/2015 | 4,76 | 4,50 | -4,66% | 4,50 | 4,85 | 4,62 | 4,50 | 4,54 | 326 | 92.473.300 |
| 22/10/2015 | 4,84 | 4,72 | -1,67% | 4,65 | 4,85 | 4,76 | 4,70 | 4,72 | 422 | 122.322.900 |
| 21/10/2015 | 4,69 | 4,80 | +2,56% | 4,67 | 4,80 | 4,75 | 4,72 | 4,80 | 1.081 | 276.736.100 |
| 20/10/2015 | 4,70 | 4,68 | -0,43% | 4,57 | 4,74 | 4,65 | 4,63 | 4,68 | 156 | 50.728.200 |
| 19/10/2015 | 4,74 | 4,70 | 0,00% | 4,60 | 4,79 | 4,69 | 4,63 | 4,70 | 475 | 122.591.900 |
| 16/10/2015 | 4,83 | 4,70 | -3,29% | 4,70 | 4,92 | 4,80 | 4,70 | 4,84 | 765 | 205.353.300 |
| 15/10/2015 | 4,90 | 4,86 | +1,46% | 4,63 | 4,90 | 4,75 | 4,81 | 4,86 | 642 | 77.205.100 |
| 14/10/2015 | 4,77 | 4,79 | +0,42% | 4,74 | 4,97 | 4,83 | 4,79 | 4,83 | 411 | 97.119.800 |
| 13/10/2015 | 5,16 | 4,77 | -7,56% | 4,77 | 5,16 | 4,90 | 4,76 | 4,89 | 542 | 179.594.200 |
| 9/10/2015 | 5,24 | 5,16 | +1,18% | 5,05 | 5,24 | 5,14 | 5,16 | 5,18 | 1.490 | 222.229.600 |
| 8/10/2015 | 5,04 | 5,10 | +2,20% | 4,91 | 5,22 | 5,06 | 5,10 | 5,14 | 2.822 | 683.160.300 |
| 7/10/2015 | 4,93 | 4,99 | +3,53% | 4,90 | 5,21 | 5,07 | 4,99 | 5,05 | 2.324 | 268.265.300 |
| 6/10/2015 | 4,94 | 4,82 | -2,63% | 4,82 | 4,99 | 4,88 | 4,82 | 4,86 | 1.294 | 178.511.500 |
| 5/10/2015 | 4,82 | 4,95 | +1,23% | 4,74 | 4,95 | 4,85 | 4,87 | 4,95 | 1.410 | 175.709.600 |
| 2/10/2015 | 4,46 | 4,89 | +7,95% | 4,44 | 4,89 | 4,61 | 4,85 | 4,89 | 386 | 90.178.800 |
| 1/10/2015 | 4,37 | 4,53 | +2,49% | 4,31 | 4,60 | 4,43 | 4,41 | 4,53 | 382 | 182.433.200 |
| 30/9/2015 | 4,63 | 4,42 | -3,28% | 4,26 | 4,75 | 4,55 | 4,42 | 4,45 | 484 | 179.445.000 |
| 29/9/2015 | 4,79 | 4,57 | -3,79% | 4,57 | 4,89 | 4,61 | 4,57 | 4,61 | 245 | 88.528.800 |
| 28/9/2015 | 4,92 | 4,75 | -4,04% | 4,75 | 4,94 | 4,78 | 4,73 | 4,89 | 194 | 70.133.000 |
| 25/9/2015 | 5,03 | 4,95 | +0,20% | 4,81 | 5,03 | 4,93 | 4,90 | 4,95 | 108 | 27.596.800 |
| 24/9/2015 | 4,66 | 4,94 | +6,01% | 4,62 | 5,03 | 4,87 | 4,87 | 4,94 | 448 | 105.428.600 |
| 23/9/2015 | 4,92 | 4,66 | -5,67% | 4,66 | 4,92 | 4,74 | 4,66 | 4,82 | 280 | 75.375.800 |
| 22/9/2015 | 5,01 | 4,94 | -1,98% | 4,82 | 5,01 | 4,89 | 4,94 | 4,95 | 254 | 39.272.800 |
| 21/9/2015 | 5,26 | 5,04 | -0,98% | 4,98 | 5,26 | 5,07 | 5,02 | 5,07 | 285 | 69.375.800 |
| 18/9/2015 | 5,30 | 5,09 | -3,96% | 4,98 | 5,43 | 5,05 | 4,99 | 5,09 | 767 | 206.857.400 |
| 17/9/2015 | 5,35 | 5,30 | -1,85% | 5,20 | 5,46 | 5,33 | 5,30 | 5,33 | 454 | 59.134.400 |
| 16/9/2015 | 5,23 | 5,40 | +3,45% | 5,15 | 5,41 | 5,33 | 5,27 | 5,40 | 231 | 86.712.600 |
| 15/9/2015 | 4,99 | 5,22 | +2,35% | 4,85 | 5,24 | 5,07 | 5,12 | 5,22 | 430 | 94.035.200 |
| 14/9/2015 | 5,45 | 5,10 | -6,42% | 5,01 | 5,51 | 5,11 | 5,10 | 5,18 | 370 | 60.376.300 |
| 11/9/2015 | 5,48 | 5,45 | -0,55% | 5,32 | 5,60 | 5,45 | 5,42 | 5,45 | 175 | 48.936.100 |
| 10/9/2015 | 5,00 | 5,48 | +4,38% | 5,00 | 5,48 | 5,16 | 5,47 | 5,48 | 1.052 | 436.371.300 |
| 9/9/2015 | 5,35 | 5,25 | -0,38% | 5,21 | 5,50 | 5,30 | 5,24 | 5,25 | 243 | 63.053.200 |
| 8/9/2015 | 5,20 | 5,27 | +5,40% | 5,09 | 5,27 | 5,21 | 5,16 | 5,27 | 327 | 123.400.500 |
| 4/9/2015 | 4,98 | 5,00 | +0,40% | 4,84 | 5,10 | 4,98 | 4,91 | 5,00 | 186 | 38.804.100 |
| 3/9/2015 | 4,98 | 4,98 | 0,00% | 4,82 | 5,20 | 5,05 | 4,92 | 4,98 | 297 | 81.509.100 |
| 2/9/2015 | 4,68 | 4,98 | +8,26% | 4,68 | 4,98 | 4,91 | 4,93 | 4,98 | 328 | 238.510.400 |
| 1/9/2015 | 4,33 | 4,60 | +3,14% | 4,33 | 4,62 | 4,58 | 4,56 | 4,60 | 274 | 85.004.600 |
| 31/8/2015 | 4,47 | 4,46 | -1,33% | 4,29 | 4,54 | 4,45 | 4,46 | 4,59 | 412 | 108.436.200 |
| 28/8/2015 | 4,59 | 4,52 | -1,31% | 4,43 | 4,69 | 4,55 | 4,47 | 4,52 | 450 | 178.780.700 |
| 27/8/2015 | 4,21 | 4,58 | +8,79% | 4,21 | 4,70 | 4,54 | 4,52 | 4,60 | 314 | 62.074.300 |
| 26/8/2015 | 4,07 | 4,21 | +5,51% | 3,88 | 4,21 | 4,03 | 4,15 | 4,21 | 443 | 76.469.300 |
| 25/8/2015 | 4,10 | 3,99 | -1,48% | 3,95 | 4,19 | 4,03 | 3,96 | 4,07 | 330 | 80.453.600 |
| 24/8/2015 | 4,42 | 4,05 | -8,78% | 3,95 | 4,42 | 4,07 | 4,02 | 4,08 | 401 | 131.834.700 |
| 21/8/2015 | 4,41 | 4,44 | +0,91% | 4,35 | 4,45 | 4,41 | 4,43 | 4,44 | 299 | 53.524.500 |
| 20/8/2015 | 4,55 | 4,40 | -5,38% | 4,40 | 4,70 | 4,43 | 4,40 | 4,45 | 159 | 84.735.800 |
| 19/8/2015 | 4,70 | 4,65 | -1,27% | 4,55 | 4,75 | 4,64 | 4,65 | 4,70 | 215 | 79.314.800 |
| 18/8/2015 | 4,75 | 4,71 | -2,28% | 4,70 | 4,84 | 4,76 | 4,71 | 4,72 | 456 | 148.184.000 |
| 17/8/2015 | 4,80 | 4,82 | +1,05% | 4,71 | 4,89 | 4,80 | 4,82 | 4,85 | 867 | 159.138.700 |
| 14/8/2015 | 4,80 | 4,77 | +0,42% | 4,75 | 4,85 | 4,79 | 4,77 | 4,80 | 227 | 59.781.300 |
| 13/8/2015 | 4,85 | 4,75 | -1,04% | 4,71 | 4,85 | 4,76 | 4,75 | 4,78 | 421 | 73.745.800 |
| 12/8/2015 | 4,85 | 4,80 | -1,03% | 4,74 | 4,90 | 4,80 | 4,80 | 4,82 | 565 | 47.250.500 |
| 11/8/2015 | 4,94 | 4,85 | -3,00% | 4,75 | 4,94 | 4,83 | 4,83 | 4,85 | 525 | 104.200.500 |
| 10/8/2015 | 5,04 | 5,00 | +2,67% | 4,78 | 5,04 | 4,95 | 5,00 | 5,03 | 203 | 101.915.000 |
| 7/8/2015 | 5,18 | 4,87 | -5,44% | 4,87 | 5,23 | 4,94 | 4,87 | 5,07 | 361 | 66.690.900 |
| 6/8/2015 | 5,10 | 5,15 | +1,78% | 5,01 | 5,25 | 5,16 | 5,15 | 5,23 | 356 | 125.459.500 |
| 5/8/2015 | 5,06 | 5,06 | +1,00% | 5,06 | 5,30 | 5,12 | 5,06 | 5,13 | 334 | 64.215.200 |
| 4/8/2015 | 5,00 | 5,01 | +0,20% | 5,00 | 5,08 | 5,03 | 5,01 | 5,06 | 260 | 88.090.100 |
| 3/8/2015 | 4,95 | 5,00 | -0,79% | 4,95 | 5,09 | 5,00 | 4,98 | 5,00 | 142 | 76.437.400 |
| 31/7/2015 | 4,91 | 5,04 | +2,65% | 4,76 | 5,04 | 4,97 | 4,98 | 5,07 | 369 | 122.018.400 |
| 30/7/2015 | 5,00 | 4,91 | -1,80% | 4,75 | 5,11 | 4,88 | 4,85 | 4,91 | 425 | 68.013.000 |
| 29/7/2015 | 4,98 | 5,00 | +1,63% | 4,87 | 5,02 | 4,95 | 5,00 | 5,04 | 192 | 41.579.300 |
| 28/7/2015 | 4,69 | 4,92 | +4,90% | 4,69 | 5,01 | 4,93 | 4,84 | 5,03 | 521 | 105.394.400 |
| 27/7/2015 | 4,90 | 4,69 | -6,20% | 4,67 | 5,03 | 4,79 | 4,68 | 4,69 | 1.097 | 165.370.700 |
| 24/7/2015 | 5,05 | 5,00 | -1,96% | 4,84 | 5,05 | 4,94 | 4,95 | 5,00 | 299 | 55.683.500 |
| 23/7/2015 | 5,11 | 5,10 | +2,00% | 4,99 | 5,18 | 5,06 | 5,06 | 5,10 | 365 | 65.324.500 |
| 22/7/2015 | 5,15 | 5,00 | -3,85% | 4,96 | 5,15 | 5,00 | 4,99 | 5,00 | 310 | 46.023.900 |
| 21/7/2015 | 5,21 | 5,20 | 0,00% | 5,15 | 5,35 | 5,22 | 5,20 | 5,30 | 289 | 45.364.900 |
| 20/7/2015 | 5,55 | 5,20 | -5,45% | 5,17 | 5,55 | 5,31 | 5,20 | 5,24 | 856 | 125.348.300 |
| 17/7/2015 | 5,86 | 5,50 | -6,30% | 5,50 | 5,93 | 5,62 | 5,50 | 5,55 | 1.045 | 127.995.300 |
| 16/7/2015 | 5,71 | 5,87 | +5,39% | 5,52 | 5,87 | 5,61 | 5,64 | 5,87 | 1.317 | 291.467.400 |
| 15/7/2015 | 5,37 | 5,57 | +4,50% | 5,35 | 5,57 | 5,52 | 5,57 | 5,59 | 1.793 | 505.026.600 |
| 14/7/2015 | 5,62 | 5,33 | -6,98% | 5,24 | 5,71 | 5,40 | 5,33 | 5,37 | 963 | 133.547.400 |
| 13/7/2015 | 5,63 | 5,73 | +2,32% | 5,43 | 5,79 | 5,69 | 5,73 | 5,74 | 825 | 249.678.000 |
| 10/7/2015 | 5,76 | 5,60 | -1,75% | 5,57 | 5,79 | 5,65 | 5,57 | 5,60 | 602 | 100.839.900 |
| 8/7/2015 | 5,70 | 5,70 | -0,35% | 5,56 | 5,81 | 5,63 | 5,69 | 5,70 | 1.717 | 166.550.800 |
| 7/7/2015 | 5,66 | 5,72 | +1,24% | 5,55 | 5,79 | 5,65 | 5,72 | 5,74 | 1.422 | 178.779.000 |
| 6/7/2015 | 5,50 | 5,65 | +1,80% | 5,40 | 5,77 | 5,57 | 5,61 | 5,65 | 983 | 335.318.200 |
| 3/7/2015 | 5,61 | 5,55 | -1,07% | 5,41 | 5,62 | 5,47 | 5,55 | 5,59 | 1.496 | 207.148.100 |
| 2/7/2015 | 5,93 | 5,61 | -5,40% | 5,60 | 5,93 | 5,72 | 5,61 | 5,69 | 1.514 | 212.548.800 |
| 1/7/2015 | 6,14 | 5,93 | -3,26% | 5,89 | 6,14 | 5,99 | 5,91 | 5,93 | 936 | 223.421.400 |
| 30/6/2015 | 6,25 | 6,13 | -1,92% | 6,01 | 6,25 | 6,07 | 6,05 | 6,13 | 1.314 | 350.998.400 |
| 29/6/2015 | 6,12 | 6,25 | +2,12% | 6,03 | 6,25 | 6,14 | 6,21 | 6,25 | 703 | 173.486.700 |
| 26/6/2015 | 6,01 | 6,12 | +1,16% | 6,01 | 6,18 | 6,10 | 6,12 | 6,16 | 292 | 691.382.600 |
| 25/6/2015 | 6,10 | 6,05 | -0,33% | 5,95 | 6,15 | 6,05 | 6,02 | 6,05 | 600 | 497.342.900 |
| 24/6/2015 | 6,40 | 6,07 | -4,41% | 6,07 | 6,40 | 6,14 | 6,06 | 6,07 | 387 | 157.400.200 |
| 23/6/2015 | 6,49 | 6,35 | -1,70% | 6,35 | 6,49 | 6,39 | 6,35 | 6,40 | 366 | 77.144.400 |
| 22/6/2015 | 6,64 | 6,46 | -1,52% | 6,38 | 6,67 | 6,47 | 6,42 | 6,46 | 534 | 110.648.900 |
| 19/6/2015 | 6,59 | 6,56 | +0,15% | 6,42 | 6,68 | 6,56 | 6,55 | 6,56 | 902 | 225.686.200 |
| 18/6/2015 | 6,69 | 6,55 | -1,50% | 6,55 | 6,76 | 6,67 | 6,55 | 6,65 | 1.159 | 523.817.100 |
| 17/6/2015 | 6,83 | 6,65 | -2,49% | 6,60 | 6,88 | 6,64 | 6,65 | 6,74 | 677 | 161.028.200 |
| 16/6/2015 | 6,95 | 6,82 | -1,87% | 6,81 | 6,95 | 6,89 | 6,81 | 6,82 | 201 | 62.664.500 |
| 15/6/2015 | 7,06 | 6,95 | -2,11% | 6,95 | 7,06 | 6,98 | 6,95 | 7,05 | 117 | 38.904.100 |
| 12/6/2015 | 7,21 | 7,10 | -1,66% | 7,08 | 7,21 | 7,13 | 7,10 | 7,17 | 777 | 173.940.000 |
| 11/6/2015 | 7,07 | 7,22 | +3,14% | 6,99 | 7,23 | 7,15 | 7,15 | 7,22 | 600 | 127.282.800 |
| 10/6/2015 | 7,05 | 7,00 | -0,71% | 6,92 | 7,24 | 7,09 | 6,99 | 7,04 | 641 | 235.833.400 |
| 9/6/2015 | 7,03 | 7,05 | 0,00% | 7,02 | 7,30 | 7,11 | 7,05 | 7,10 | 431 | 121.255.700 |
| 8/6/2015 | 7,15 | 7,05 | -0,70% | 7,02 | 7,15 | 7,06 | 7,05 | 7,10 | 282 | 63.046.900 |
| 5/6/2015 | 7,12 | 7,10 | -1,11% | 7,02 | 7,21 | 7,13 | 7,09 | 7,17 | 812 | 106.912.000 |
| 3/6/2015 | 7,32 | 7,18 | -1,78% | 7,13 | 7,32 | 7,22 | 7,16 | 7,19 | 282 | 109.818.500 |
| 2/6/2015 | 7,26 | 7,31 | +0,69% | 7,12 | 7,45 | 7,35 | 7,31 | 7,35 | 164 | 38.993.700 |
| 1/6/2015 | 7,17 | 7,26 | +0,69% | 7,01 | 7,38 | 7,25 | 7,26 | 7,44 | 443 | 162.498.400 |
| 29/5/2015 | 7,24 | 7,21 | -1,77% | 7,17 | 7,57 | 7,22 | 7,21 | 7,44 | 521 | 155.597.600 |
| 28/5/2015 | 7,57 | 7,34 | -2,13% | 7,13 | 7,57 | 7,34 | 7,34 | 7,35 | 1.019 | 124.748.900 |
| 27/5/2015 | 7,45 | 7,50 | +1,35% | 7,18 | 7,60 | 7,46 | 7,50 | 7,57 | 1.013 | 208.761.900 |
| 26/5/2015 | 7,63 | 7,40 | -3,01% | 7,40 | 7,71 | 7,50 | 7,40 | 7,49 | 1.958 | 343.879.400 |
| 25/5/2015 | 7,60 | 7,63 | +1,73% | 7,42 | 7,69 | 7,60 | 7,63 | 7,65 | 1.559 | 362.654.600 |
| 22/5/2015 | 7,40 | 7,50 | +2,18% | 7,30 | 7,95 | 7,58 | 7,50 | 7,59 | 2.754 | 1.164.902.600 |
| 21/5/2015 | 7,36 | 7,34 | +0,41% | 7,25 | 7,38 | 7,28 | 7,33 | 7,34 | 146 | 41.540.800 |
| 20/5/2015 | 7,40 | 7,31 | +0,14% | 7,25 | 7,41 | 7,28 | 7,31 | 7,36 | 238 | 89.590.000 |
| 19/5/2015 | 7,58 | 7,30 | -5,07% | 7,30 | 7,58 | 7,40 | 7,29 | 7,30 | 297 | 84.237.800 |
| 18/5/2015 | 7,77 | 7,69 | -1,03% | 7,51 | 7,77 | 7,65 | 7,69 | 7,70 | 403 | 106.660.700 |
| 15/5/2015 | 7,83 | 7,77 | -0,77% | 7,69 | 7,84 | 7,74 | 7,69 | 7,78 | 67 | 23.844.800 |
| 14/5/2015 | 7,77 | 7,83 | +0,90% | 7,64 | 7,98 | 7,72 | 7,74 | 7,87 | 1.286 | 138.812.800 |
| 13/5/2015 | 7,83 | 7,76 | -0,89% | 7,60 | 7,83 | 7,66 | 7,67 | 7,77 | 425 | 83.426.900 |
| 12/5/2015 | 8,07 | 7,83 | -3,69% | 7,82 | 8,13 | 7,99 | 7,83 | 7,89 | 384 | 160.505.000 |
| 11/5/2015 | 7,87 | 8,13 | +2,26% | 7,87 | 8,22 | 8,13 | 8,13 | 8,14 | 916 | 248.584.000 |
| 8/5/2015 | 7,76 | 7,95 | +3,11% | 7,74 | 8,02 | 7,87 | 7,92 | 7,95 | 705 | 340.796.900 |
| 7/5/2015 | 7,85 | 7,71 | -0,52% | 7,52 | 7,85 | 7,67 | 7,65 | 7,71 | 346 | 169.085.300 |
| 6/5/2015 | 7,74 | 7,75 | +0,78% | 7,68 | 7,88 | 7,78 | 7,75 | 7,79 | 1.709 | 483.355.700 |
| 5/5/2015 | 7,80 | 7,69 | -0,90% | 7,67 | 8,01 | 7,79 | 7,69 | 7,79 | 1.286 | 314.395.000 |
| 4/5/2015 | 7,72 | 7,76 | -0,51% | 7,64 | 7,95 | 7,80 | 7,76 | 7,93 | 702 | 139.411.000 |
| 30/4/2015 | 7,45 | 7,80 | +4,00% | 7,37 | 7,80 | 7,60 | 7,56 | 7,84 | 586 | 155.395.500 |
| 29/4/2015 | 7,64 | 7,50 | -1,45% | 7,45 | 7,79 | 7,50 | 7,46 | 7,50 | 293 | 84.989.100 |
| 28/4/2015 | 7,62 | 7,61 | +0,53% | 7,49 | 7,78 | 7,62 | 7,61 | 7,74 | 390 | 156.519.600 |
| 27/4/2015 | 8,00 | 7,57 | -3,07% | 7,57 | 8,01 | 7,74 | 7,57 | 7,68 | 882 | 196.479.700 |
| 24/4/2015 | 7,74 | 7,81 | +2,09% | 7,71 | 7,97 | 7,86 | 7,81 | 7,87 | 1.443 | 331.060.300 |
| 23/4/2015 | 7,45 | 7,65 | +2,14% | 7,34 | 7,73 | 7,62 | 7,64 | 7,65 | 174 | 51.410.800 |
| 22/4/2015 | 7,20 | 7,49 | +4,76% | 7,20 | 7,49 | 7,34 | 7,32 | 7,49 | 446 | 124.486.800 |
| 20/4/2015 | 7,14 | 7,15 | +0,99% | 7,08 | 7,19 | 7,12 | 7,10 | 7,15 | 90 | 24.284.200 |
| 17/4/2015 | 7,30 | 7,08 | -3,41% | 6,99 | 7,30 | 7,11 | 7,03 | 7,08 | 425 | 121.573.700 |
| 16/4/2015 | 7,64 | 7,33 | -3,93% | 7,22 | 7,64 | 7,40 | 7,27 | 7,33 | 437 | 109.161.300 |
| 15/4/2015 | 7,44 | 7,63 | +3,25% | 7,44 | 7,69 | 7,58 | 7,58 | 7,63 | 140 | 22.764.600 |
| 14/4/2015 | 7,32 | 7,39 | +0,96% | 7,32 | 7,42 | 7,35 | 7,39 | 7,44 | 112 | 20.532.600 |
| 13/4/2015 | 7,33 | 7,32 | -0,14% | 7,21 | 7,34 | 7,29 | 7,27 | 7,32 | 175 | 32.305.500 |
| 10/4/2015 | 7,40 | 7,33 | 0,00% | 7,26 | 7,41 | 7,31 | 7,30 | 7,33 | 62 | 15.735.200 |
| 9/4/2015 | 7,31 | 7,33 | +0,14% | 7,30 | 7,45 | 7,36 | 7,33 | 7,40 | 55 | 17.812.600 |
| 8/4/2015 | 7,56 | 7,32 | -2,27% | 7,25 | 7,57 | 7,37 | 7,31 | 7,32 | 249 | 77.546.200 |
| 7/4/2015 | 7,64 | 7,49 | -0,79% | 7,45 | 7,64 | 7,49 | 7,48 | 7,49 | 140 | 36.181.500 |
| 6/4/2015 | 7,62 | 7,55 | -1,05% | 7,50 | 7,66 | 7,59 | 7,55 | 7,62 | 292 | 72.898.200 |
| 2/4/2015 | 7,71 | 7,63 | -2,43% | 7,56 | 7,74 | 7,60 | 7,58 | 7,63 | 379 | 89.102.600 |
| 1/4/2015 | 7,78 | 7,82 | -0,38% | 7,67 | 7,82 | 7,76 | 7,73 | 7,82 | 136 | 34.153.200 |
| 31/3/2015 | 7,72 | 7,85 | +1,29% | 7,53 | 7,85 | 7,68 | 7,57 | 7,86 | 322 | 45.333.500 |
| 30/3/2015 | 7,57 | 7,75 | +2,79% | 7,49 | 7,85 | 7,75 | 7,73 | 7,84 | 405 | 135.362.700 |
| 27/3/2015 | 8,21 | 7,54 | -8,72% | 7,45 | 8,21 | 7,64 | 7,51 | 7,54 | 1.015 | 227.873.600 |
| 26/3/2015 | 8,27 | 8,26 | -0,84% | 8,16 | 8,30 | 8,20 | 8,25 | 8,26 | 456 | 88.064.700 |
| 25/3/2015 | 8,22 | 8,33 | +1,71% | 8,20 | 8,41 | 8,29 | 8,33 | 8,38 | 653 | 220.088.800 |
| 24/3/2015 | 8,33 | 8,19 | -1,33% | 8,04 | 8,34 | 8,17 | 8,18 | 8,19 | 172 | 63.224.400 |
| 23/3/2015 | 8,37 | 8,30 | -1,31% | 8,30 | 8,47 | 8,36 | 8,30 | 8,40 | 468 | 590.314.600 |
| 20/3/2015 | 8,60 | 8,41 | -0,12% | 8,16 | 8,60 | 8,38 | 8,41 | 8,44 | 4.114 | 8.402.286.800 |
| 19/3/2015 | 8,59 | 8,42 | -1,41% | 8,35 | 8,59 | 8,45 | 8,42 | 8,53 | 2.564 | 522.222.200 |
| 18/3/2015 | 8,34 | 8,54 | +2,28% | 8,18 | 8,55 | 8,34 | 8,44 | 8,54 | 2.719 | 434.747.500 |
| 17/3/2015 | 8,13 | 8,35 | +3,09% | 8,13 | 8,39 | 8,28 | 8,31 | 8,35 | 2.391 | 644.586.100 |
| 16/3/2015 | 8,20 | 8,10 | -1,46% | 8,09 | 8,35 | 8,20 | 8,10 | 8,30 | 388 | 94.958.200 |
| 13/3/2015 | 8,07 | 8,22 | +0,61% | 8,07 | 8,49 | 8,27 | 8,22 | 8,39 | 676 | 115.322.800 |
| 12/3/2015 | 8,18 | 8,17 | -1,57% | 8,17 | 8,41 | 8,23 | 8,17 | 8,34 | 510 | 86.091.300 |
| 11/3/2015 | 8,40 | 8,30 | -0,60% | 8,09 | 8,42 | 8,27 | 8,19 | 8,30 | 446 | 111.428.900 |
| 10/3/2015 | 8,43 | 8,35 | -0,60% | 8,22 | 8,61 | 8,43 | 8,35 | 8,49 | 3.213 | 458.792.600 |
| 9/3/2015 | 8,29 | 8,40 | +1,94% | 8,20 | 8,48 | 8,32 | 8,40 | 8,42 | 5.186 | 913.848.500 |
| 6/3/2015 | 8,29 | 8,24 | -1,08% | 8,08 | 8,33 | 8,20 | 8,24 | 8,25 | 2.932 | 534.112.500 |
| 5/3/2015 | 8,59 | 8,33 | -0,83% | 8,25 | 8,59 | 8,34 | 8,29 | 8,50 | 2.748 | 786.940.000 |
| 4/3/2015 | 8,22 | 8,40 | +2,19% | 8,22 | 8,60 | 8,40 | 8,37 | 8,40 | 5.076 | 794.543.100 |
| 3/3/2015 | 8,10 | 8,22 | +2,11% | 8,10 | 8,22 | 8,10 | 8,11 | 8,21 | 39 | 17.590.200 |
| 2/3/2015 | 8,21 | 8,05 | -3,82% | 8,05 | 8,25 | 8,13 | 8,05 | 8,23 | 76 | 20.249.400 |
| 27/2/2015 | 8,22 | 8,37 | +1,70% | 8,20 | 8,44 | 8,30 | 8,22 | 8,37 | 68 | 34.458.800 |
| 26/2/2015 | 8,14 | 8,23 | -0,36% | 8,10 | 8,30 | 8,22 | 8,22 | 8,32 | 77 | 24.912.200 |
| 25/2/2015 | 8,27 | 8,26 | -0,12% | 8,24 | 8,34 | 8,28 | 8,26 | 8,33 | 83 | 24.358.700 |
| 24/2/2015 | 8,29 | 8,27 | +1,22% | 8,15 | 8,41 | 8,27 | 8,17 | 8,27 | 207 | 127.043.700 |
| 23/2/2015 | 8,30 | 8,17 | -1,68% | 8,17 | 8,40 | 8,30 | 8,15 | 8,20 | 30 | 10.800.400 |
| 20/2/2015 | 8,33 | 8,31 | -1,19% | 8,28 | 8,40 | 8,32 | 8,31 | 8,39 | 86 | 44.852.000 |
| 19/2/2015 | 8,36 | 8,41 | -1,52% | 8,30 | 8,51 | 8,40 | 8,35 | 8,41 | 63 | 10.109.982.300 |
| 18/2/2015 | 8,50 | 8,54 | +1,07% | 8,40 | 8,65 | 8,58 | 8,41 | 8,54 | 180 | 110.609.800 |
| 13/2/2015 | 8,00 | 8,45 | +6,29% | 8,00 | 8,48 | 8,26 | 8,33 | 8,45 | 347 | 77.081.200 |
| 12/2/2015 | 8,25 | 7,95 | -1,00% | 7,87 | 8,39 | 8,21 | 7,95 | 8,00 | 47 | 8.948.900 |
| 11/2/2015 | 7,97 | 8,03 | +1,26% | 7,94 | 8,20 | 8,05 | 8,03 | 8,17 | 83 | 19.567.000 |
| 10/2/2015 | 8,25 | 7,93 | -1,73% | 7,91 | 8,43 | 8,18 | 7,93 | 8,00 | 62 | 18.740.200 |
| 9/2/2015 | 7,97 | 8,07 | +1,51% | 7,97 | 8,51 | 8,32 | 8,07 | 8,45 | 154 | 66.654.500 |
| 6/2/2015 | 7,77 | 7,95 | +2,45% | 7,54 | 8,01 | 7,92 | 7,89 | 7,95 | 105 | 32.245.800 |
| 5/2/2015 | 7,88 | 7,76 | -1,65% | 7,76 | 7,95 | 7,85 | 7,76 | 7,85 | 94 | 9.583.900 |
| 4/2/2015 | 7,78 | 7,89 | +1,28% | 7,78 | 8,00 | 7,92 | 7,72 | 7,90 | 63 | 25.210.400 |
| 3/2/2015 | 7,78 | 7,79 | +0,65% | 7,78 | 8,10 | 7,88 | 7,79 | 7,97 | 80 | 36.013.000 |
| 2/2/2015 | 7,45 | 7,74 | +5,02% | 7,44 | 7,87 | 7,74 | 7,74 | 7,81 | 129 | 26.955.900 |
| 30/1/2015 | 7,22 | 7,37 | +0,96% | 7,07 | 7,45 | 7,33 | 7,37 | 7,40 | 31 | 5.501.100 |
| 29/1/2015 | 7,19 | 7,30 | +0,83% | 7,18 | 7,44 | 7,24 | 7,23 | 7,34 | 42 | 9.563.400 |
| 28/1/2015 | 7,15 | 7,24 | +0,28% | 7,01 | 7,34 | 7,15 | 7,13 | 7,25 | 143 | 61.735.300 |
| 27/1/2015 | 7,35 | 7,22 | -2,83% | 7,06 | 7,44 | 7,21 | 7,22 | 7,39 | 80 | 21.287.100 |
| 26/1/2015 | 7,28 | 7,43 | +1,23% | 7,21 | 7,43 | 7,34 | 7,35 | 7,48 | 111 | 26.009.500 |
| 23/1/2015 | 7,48 | 7,34 | -1,08% | 7,34 | 7,52 | 7,37 | 7,34 | 7,37 | 63 | 27.722.700 |
| 22/1/2015 | 7,56 | 7,42 | -1,98% | 7,35 | 7,65 | 7,52 | 7,40 | 7,48 | 42 | 10.014.100 |
| 21/1/2015 | 7,43 | 7,57 | +1,07% | 7,27 | 7,57 | 7,42 | 7,41 | 7,57 | 83 | 31.923.400 |
| 20/1/2015 | 7,57 | 7,49 | +3,74% | 7,41 | 7,60 | 7,52 | 7,42 | 7,50 | 29 | 4.061.200 |
| 19/1/2015 | 7,70 | 7,22 | -7,44% | 7,21 | 7,82 | 7,55 | 7,22 | 7,40 | 63 | 10.200.200 |
| 16/1/2015 | 7,40 | 7,80 | +7,59% | 7,23 | 7,86 | 7,51 | 7,67 | 7,74 | 82 | 24.722.200 |
| 15/1/2015 | 7,24 | 7,25 | +1,83% | 7,21 | 7,50 | 7,31 | 7,25 | 7,33 | 177 | 19.893.000 |
| 14/1/2015 | 7,51 | 7,12 | -5,19% | 7,05 | 7,52 | 7,21 | 7,07 | 7,12 | 196 | 32.663.200 |
| 13/1/2015 | 7,75 | 7,51 | -0,53% | 7,31 | 7,85 | 7,65 | 7,48 | 7,51 | 148 | 31.843.200 |
| 12/1/2015 | 7,90 | 7,55 | -4,19% | 7,55 | 7,90 | 7,71 | 7,55 | 7,64 | 57 | 14.822.100 |
| 9/1/2015 | 8,30 | 7,88 | -4,60% | 7,85 | 8,30 | 8,05 | 7,86 | 7,90 | 83 | 19.080.200 |
| 8/1/2015 | 8,60 | 8,26 | -3,17% | 8,26 | 8,69 | 8,41 | 8,21 | 8,26 | 429 | 170.484.000 |
| 7/1/2015 | 7,95 | 8,53 | +7,30% | 7,95 | 8,53 | 8,23 | 8,42 | 8,54 | 170 | 51.150.800 |
| 6/1/2015 | 7,58 | 7,95 | +7,72% | 7,46 | 7,95 | 7,79 | 7,83 | 7,95 | 494 | 141.299.200 |
| 5/1/2015 | 7,90 | 7,38 | -10,55% | 7,38 | 7,90 | 7,55 | 7,38 | 7,43 | 213 | 73.626.500 |
| 2/1/2015 | 7,91 | 8,25 | +2,61% | 7,62 | 8,25 | 8,15 | 7,70 | 8,25 | 111 | 67.538.900 |
| 30/12/2014 | 8,10 | 8,04 | -0,50% | 7,90 | 8,15 | 8,05 | 8,02 | 8,08 | 139 | 25.624.100 |
| 29/12/2014 | 8,14 | 8,08 | +2,67% | 8,07 | 8,14 | 8,09 | 8,02 | 8,09 | 9 | 728.900 |
| 26/12/2014 | 8,17 | 7,87 | -3,44% | 7,80 | 8,17 | 7,88 | 7,81 | 8,29 | 73 | 21.932.500 |
| 23/12/2014 | 7,90 | 8,15 | +4,35% | 7,85 | 8,16 | 7,93 | 8,10 | 8,15 | 69 | 17.700.900 |
| 22/12/2014 | 7,95 | 7,81 | -4,41% | 7,70 | 8,00 | 7,80 | 7,70 | 7,81 | 149 | 50.215.900 |
| 19/12/2014 | 7,53 | 8,17 | +7,36% | 7,51 | 8,17 | 7,82 | 7,90 | 8,17 | 173 | 28.551.000 |
| 18/12/2014 | 7,78 | 7,61 | +2,56% | 7,59 | 7,78 | 7,66 | 7,61 | 7,70 | 56 | 11.806.000 |
| 17/12/2014 | 7,48 | 7,42 | +1,92% | 7,30 | 7,70 | 7,51 | 7,42 | 7,56 | 209 | 61.898.800 |
| 16/12/2014 | 6,85 | 7,28 | +4,00% | 6,85 | 7,51 | 7,34 | 7,28 | 7,36 | 305 | 135.366.700 |
| 15/12/2014 | 7,24 | 7,00 | -1,41% | 6,92 | 7,24 | 7,04 | 6,95 | 7,00 | 96 | 18.035.500 |
| 12/12/2014 | 7,80 | 7,10 | -8,74% | 7,10 | 7,80 | 7,33 | 7,10 | 7,40 | 239 | 51.662.300 |
| 11/12/2014 | 7,83 | 7,78 | -1,52% | 7,60 | 7,86 | 7,73 | 7,72 | 7,80 | 181 | 43.451.800 |
| 10/12/2014 | 7,87 | 7,90 | -1,00% | 7,84 | 8,03 | 7,93 | 7,83 | 7,90 | 40 | 8.327.900 |
| 9/12/2014 | 8,05 | 7,98 | -3,16% | 7,91 | 8,28 | 8,11 | 7,91 | 7,98 | 151 | 77.621.200 |
| 8/12/2014 | 8,50 | 8,24 | -2,83% | 8,07 | 8,55 | 8,32 | 8,05 | 8,24 | 64 | 12.484.100 |
| 5/12/2014 | 8,48 | 8,48 | +0,95% | 8,40 | 8,58 | 8,44 | 8,48 | 8,58 | 36 | 7.851.800 |
| 4/12/2014 | 8,49 | 8,40 | -1,06% | 8,34 | 8,49 | 8,39 | 8,40 | 8,54 | 52 | 11.254.600 |
| 3/12/2014 | 8,52 | 8,49 | -0,24% | 8,33 | 8,61 | 8,47 | 8,49 | 8,58 | 149 | 29.001.200 |
| 2/12/2014 | 8,51 | 8,51 | +1,07% | 8,51 | 8,67 | 8,56 | 8,51 | 8,61 | 52 | 12.511.300 |
| 1/12/2014 | 9,10 | 8,42 | -7,47% | 8,42 | 9,10 | 8,70 | 8,41 | 8,43 | 200 | 38.379.700 |
| 28/11/2014 | 8,95 | 9,10 | +3,88% | 8,95 | 9,15 | 9,02 | 9,02 | 9,11 | 45 | 41.327.500 |
| 27/11/2014 | 8,86 | 8,76 | -1,57% | 8,70 | 9,00 | 8,84 | 8,76 | 8,90 | 47 | 16.539.800 |
| 26/11/2014 | 9,05 | 8,90 | -1,55% | 8,89 | 9,05 | 8,95 | 8,86 | 8,90 | 32 | 16.386.500 |
| 25/11/2014 | 9,15 | 9,04 | +0,44% | 9,01 | 9,19 | 9,11 | 9,04 | 9,12 | 29 | 14.674.300 |
| 24/11/2014 | 9,10 | 9,00 | 0,00% | 9,00 | 9,34 | 9,10 | 9,00 | 9,15 | 83 | 33.946.700 |
| 21/11/2014 | 8,92 | 9,00 | +1,24% | 8,72 | 9,17 | 9,03 | 9,00 | 9,03 | 95 | 29.097.500 |
| 19/11/2014 | 8,75 | 8,89 | +1,60% | 8,70 | 8,94 | 8,83 | 8,72 | 8,89 | 50 | 6.536.300 |
| 18/11/2014 | 8,80 | 8,75 | -0,79% | 8,58 | 8,80 | 8,66 | 8,66 | 8,75 | 252 | 136.238.200 |
| 17/11/2014 | 9,15 | 8,82 | -1,56% | 8,70 | 9,15 | 8,85 | 8,72 | 8,82 | 55 | 11.867.900 |
| 14/11/2014 | 8,87 | 8,96 | +0,45% | 8,80 | 9,08 | 8,90 | 8,90 | 9,14 | 45 | 12.739.000 |
| 13/11/2014 | 9,15 | 8,92 | -2,51% | 8,90 | 9,25 | 8,98 | 8,92 | 9,04 | 51 | 23.991.200 |
| 12/11/2014 | 9,08 | 9,15 | +0,11% | 9,08 | 9,35 | 9,21 | 9,15 | 9,20 | 88 | 30.970.800 |
| 11/11/2014 | 9,30 | 9,14 | -2,45% | 9,09 | 9,33 | 9,20 | 9,14 | 9,21 | 44 | 9.112.300 |
| 10/11/2014 | 9,69 | 9,37 | -2,29% | 9,35 | 9,69 | 9,52 | 9,35 | 9,38 | 76 | 19.333.500 |
| 7/11/2014 | 9,45 | 9,59 | +2,57% | 9,33 | 9,68 | 9,52 | 9,53 | 9,59 | 62 | 25.717.300 |
| 6/11/2014 | 9,27 | 9,35 | -2,30% | 9,13 | 9,39 | 9,19 | 9,31 | 9,35 | 156 | 45.051.500 |
| 5/11/2014 | 9,40 | 9,57 | +1,81% | 9,17 | 9,59 | 9,44 | 9,40 | 9,57 | 175 | 57.634.400 |
| 4/11/2014 | 9,28 | 9,40 | +2,73% | 9,09 | 9,43 | 9,28 | 9,38 | 9,40 | 217 | 70.018.100 |
| 3/11/2014 | 9,23 | 9,15 | -0,33% | 9,08 | 9,39 | 9,12 | 9,08 | 9,19 | 61 | 307.685.600 |
| 31/10/2014 | 9,10 | 9,18 | +3,26% | 9,02 | 9,20 | 9,10 | 9,11 | 9,20 | 156 | 122.392.500 |
| 30/10/2014 | 9,15 | 8,89 | -2,41% | 8,89 | 9,15 | 8,98 | 8,89 | 8,96 | 163 | 29.286.900 |
| 29/10/2014 | 9,60 | 9,11 | -3,60% | 9,11 | 9,61 | 9,30 | 9,11 | 9,25 | 199 | 57.010.900 |
| 28/10/2014 | 9,55 | 9,45 | -1,87% | 9,30 | 9,60 | 9,42 | 9,40 | 9,45 | 153 | 30.070.200 |
| 27/10/2014 | 9,50 | 9,63 | -2,92% | 9,50 | 9,75 | 9,64 | 9,63 | 9,65 | 278 | 113.857.400 |
| 24/10/2014 | 9,62 | 9,92 | +3,12% | 9,57 | 9,92 | 9,76 | 9,69 | 9,93 | 283 | 103.640.200 |
| 23/10/2014 | 9,16 | 9,62 | +2,34% | 9,10 | 9,87 | 9,56 | 9,54 | 9,62 | 419 | 116.602.200 |
| 22/10/2014 | 9,07 | 9,40 | +4,44% | 9,05 | 9,40 | 9,21 | 9,15 | 9,40 | 104 | 36.675.200 |
| 21/10/2014 | 9,24 | 9,00 | -4,15% | 9,00 | 9,43 | 9,07 | 9,00 | 9,07 | 387 | 48.554.600 |
| 20/10/2014 | 9,44 | 9,39 | -1,68% | 9,34 | 9,54 | 9,41 | 9,39 | 9,46 | 55 | 6.870.800 |
| 17/10/2014 | 9,43 | 9,55 | +1,27% | 9,32 | 9,55 | 9,50 | 9,38 | 9,55 | 44 | 18.921.800 |
| 16/10/2014 | 9,31 | 9,43 | -0,63% | 9,25 | 9,54 | 9,41 | 9,36 | 9,43 | 47 | 10.643.300 |
| 15/10/2014 | 9,56 | 9,49 | -0,73% | 9,38 | 9,62 | 9,48 | 9,38 | 9,49 | 42 | 8.532.800 |
| 14/10/2014 | 9,41 | 9,56 | +0,63% | 9,30 | 9,65 | 9,51 | 9,56 | 9,63 | 1.007 | 736.255.900 |
| 13/10/2014 | 9,52 | 9,50 | +1,60% | 9,48 | 9,68 | 9,54 | 9,48 | 9,50 | 364 | 134.144.000 |
| 10/10/2014 | 9,82 | 9,35 | -4,98% | 9,35 | 9,82 | 9,55 | 9,35 | 9,40 | 307 | 58.856.700 |
| 9/10/2014 | 10,13 | 9,84 | -4,93% | 9,84 | 10,18 | 9,96 | 9,84 | 9,90 | 286 | 65.083.200 |
| 8/10/2014 | 9,98 | 10,35 | +3,60% | 9,85 | 10,35 | 9,97 | 9,95 | 10,35 | 135 | 181.271.500 |
| 7/10/2014 | 10,18 | 9,99 | +0,30% | 9,97 | 10,18 | 10,02 | 9,97 | 10,03 | 187 | 82.319.800 |
| 6/10/2014 | 10,23 | 9,96 | -2,06% | 9,96 | 10,64 | 10,15 | 9,96 | 9,99 | 409 | 75.535.900 |
| 3/10/2014 | 10,28 | 10,17 | -0,78% | 10,10 | 10,36 | 10,22 | 10,17 | 10,32 | 116 | 23.937.000 |
| 2/10/2014 | 10,15 | 10,25 | +0,99% | 9,92 | 10,25 | 10,08 | 10,19 | 10,25 | 200 | 46.816.000 |
| 1/10/2014 | 9,89 | 10,15 | +1,10% | 9,87 | 10,15 | 10,05 | 10,06 | 10,15 | 102 | 77.845.100 |
| 30/9/2014 | 9,96 | 10,04 | 0,00% | 9,83 | 10,07 | 9,93 | 9,88 | 10,04 | 1.717 | 262.502.400 |
| 29/9/2014 | 10,01 | 10,04 | -0,10% | 9,90 | 10,14 | 10,01 | 9,94 | 10,04 | 132 | 43.968.300 |
| 26/9/2014 | 10,10 | 10,05 | -0,50% | 10,04 | 10,39 | 10,08 | 10,02 | 10,05 | 96 | 122.078.800 |
| 25/9/2014 | 10,21 | 10,10 | -1,17% | 10,05 | 10,30 | 10,12 | 10,06 | 10,11 | 663 | 152.347.700 |
| 24/9/2014 | 10,31 | 10,22 | -1,83% | 10,20 | 10,35 | 10,27 | 10,22 | 10,29 | 108 | 55.510.200 |
| 23/9/2014 | 10,31 | 10,41 | +1,36% | 10,26 | 10,41 | 10,34 | 10,27 | 10,41 | 98 | 56.074.200 |
| 22/9/2014 | 10,41 | 10,27 | -2,93% | 10,20 | 10,47 | 10,31 | 10,27 | 10,30 | 258 | 79.759.700 |
| 19/9/2014 | 10,39 | 10,58 | +2,82% | 10,39 | 10,58 | 10,40 | 10,55 | 10,58 | 83 | 731.656.100 |
| 18/9/2014 | 10,39 | 10,29 | 0,00% | 10,16 | 10,49 | 10,32 | 10,26 | 10,30 | 183 | 72.785.200 |
| 17/9/2014 | 10,39 | 10,29 | +0,19% | 10,29 | 10,52 | 10,36 | 10,29 | 10,49 | 150 | 55.018.600 |
| 16/9/2014 | 10,39 | 10,27 | -0,39% | 10,27 | 10,39 | 10,31 | 10,27 | 10,31 | 66 | 25.065.800 |
| 15/9/2014 | 10,39 | 10,31 | +0,29% | 10,28 | 10,45 | 10,34 | 10,31 | 10,39 | 113 | 40.049.500 |
| 12/9/2014 | 10,20 | 10,28 | +0,29% | 10,20 | 10,34 | 10,27 | 10,22 | 10,28 | 80 | 16.133.700 |
| 11/9/2014 | 10,49 | 10,25 | -1,54% | 10,19 | 10,49 | 10,23 | 10,21 | 10,25 | 200 | 59.698.400 |
| 10/9/2014 | 10,42 | 10,41 | -1,23% | 10,21 | 10,50 | 10,33 | 10,25 | 10,41 | 168 | 60.573.600 |
| 9/9/2014 | 10,79 | 10,54 | -3,57% | 10,54 | 10,83 | 10,65 | 10,54 | 10,58 | 276 | 87.915.300 |
| 8/9/2014 | 11,15 | 10,93 | -1,71% | 10,81 | 11,15 | 10,92 | 10,88 | 10,93 | 780 | 167.303.100 |
| 5/9/2014 | 11,19 | 11,12 | -1,33% | 10,97 | 11,22 | 11,06 | 11,04 | 11,13 | 131 | 29.218.400 |
| 4/9/2014 | 11,00 | 11,27 | +1,71% | 11,00 | 11,32 | 11,23 | 11,19 | 11,27 | 203 | 63.132.400 |
| 3/9/2014 | 10,65 | 11,08 | +2,31% | 10,65 | 11,15 | 10,99 | 11,07 | 11,08 | 314 | 69.579.500 |
| 2/9/2014 | 10,50 | 10,83 | +4,54% | 10,47 | 10,84 | 10,55 | 10,74 | 10,83 | 276 | 265.120.600 |
| 1/9/2014 | 10,67 | 10,36 | -2,91% | 10,36 | 10,75 | 10,51 | 10,36 | 10,69 | 162 | 61.727.800 |
| 29/8/2014 | 10,54 | 10,67 | +1,33% | 10,40 | 10,72 | 10,58 | 10,66 | 10,70 | 180 | 89.430.200 |
| 28/8/2014 | 11,01 | 10,53 | -4,36% | 10,51 | 11,01 | 10,56 | 10,53 | 10,57 | 430 | 1.070.075.300 |
| 27/8/2014 | 11,04 | 11,01 | -0,72% | 11,00 | 11,14 | 11,02 | 11,01 | 11,07 | 264 | 86.109.600 |
| 26/8/2014 | 10,76 | 11,09 | +2,78% | 10,76 | 11,10 | 10,98 | 11,03 | 11,09 | 404 | 334.499.300 |
| 25/8/2014 | 10,68 | 10,79 | +1,60% | 10,55 | 10,80 | 10,68 | 10,72 | 10,79 | 123 | 40.602.400 |
| 22/8/2014 | 10,35 | 10,62 | +1,72% | 10,35 | 10,62 | 10,55 | 10,53 | 10,62 | 74 | 33.451.800 |
| 21/8/2014 | 10,47 | 10,44 | +0,10% | 10,36 | 10,49 | 10,43 | 10,44 | 10,49 | 171 | 59.072.800 |
| 20/8/2014 | 10,28 | 10,43 | +0,87% | 10,28 | 10,43 | 10,36 | 10,33 | 10,43 | 137 | 47.244.500 |
| 19/8/2014 | 10,10 | 10,34 | +2,68% | 10,09 | 10,34 | 10,22 | 10,25 | 10,34 | 349 | 164.978.000 |
| 18/8/2014 | 10,20 | 10,07 | -1,27% | 10,07 | 10,25 | 10,13 | 10,07 | 10,16 | 228 | 75.293.800 |
| 15/8/2014 | 10,33 | 10,20 | -0,87% | 10,19 | 10,39 | 10,26 | 10,19 | 10,25 | 316 | 96.455.500 |
| 14/8/2014 | 10,44 | 10,29 | -0,96% | 10,29 | 10,44 | 10,34 | 10,29 | 10,34 | 92 | 20.381.800 |
| 13/8/2014 | 10,66 | 10,39 | -2,53% | 10,32 | 10,69 | 10,48 | 10,39 | 10,53 | 149 | 74.541.600 |
| 12/8/2014 | 10,68 | 10,66 | -2,02% | 10,66 | 10,81 | 10,70 | 10,66 | 10,74 | 322 | 197.114.600 |
| 11/8/2014 | 10,99 | 10,88 | -0,18% | 10,75 | 10,99 | 10,86 | 10,80 | 10,88 | 147 | 32.931.900 |
| 8/8/2014 | 10,85 | 10,90 | +0,46% | 10,77 | 10,97 | 10,88 | 10,79 | 10,90 | 206 | 61.488.600 |
| 7/8/2014 | 10,89 | 10,85 | -0,37% | 10,71 | 10,89 | 10,82 | 10,78 | 10,86 | 52 | 11.043.700 |
| 6/8/2014 | 10,88 | 10,89 | +0,28% | 10,80 | 10,94 | 10,87 | 10,81 | 10,89 | 70 | 9.457.700 |
| 5/8/2014 | 10,95 | 10,86 | -0,37% | 10,82 | 10,95 | 10,90 | 10,82 | 10,86 | 49 | 51.050.800 |
| 4/8/2014 | 10,90 | 10,90 | +0,28% | 10,82 | 10,97 | 10,88 | 10,90 | 10,94 | 69 | 23.083.200 |
| 1/8/2014 | 10,83 | 10,87 | +0,83% | 10,67 | 10,87 | 10,81 | 10,80 | 10,87 | 439 | 67.024.600 |
| 31/7/2014 | 10,88 | 10,78 | -0,83% | 10,70 | 10,89 | 10,78 | 10,78 | 10,86 | 149 | 45.204.800 |
| 30/7/2014 | 11,01 | 10,87 | -2,42% | 10,87 | 11,12 | 10,94 | 10,87 | 10,94 | 178 | 28.017.000 |
| 29/7/2014 | 11,30 | 11,14 | -0,27% | 11,09 | 11,30 | 11,15 | 11,09 | 11,14 | 96 | 43.606.900 |
| 28/7/2014 | 11,10 | 11,17 | +0,81% | 11,10 | 11,31 | 11,22 | 11,17 | 11,27 | 67 | 48.707.300 |
| 25/7/2014 | 11,27 | 11,08 | -0,63% | 11,08 | 11,34 | 11,16 | 11,08 | 11,19 | 168 | 63.990.000 |
| 24/7/2014 | 11,02 | 11,15 | +1,27% | 10,99 | 11,28 | 11,15 | 11,15 | 11,24 | 268 | 97.685.500 |
| 23/7/2014 | 10,95 | 11,01 | +0,55% | 10,89 | 11,01 | 10,94 | 10,93 | 11,01 | 125 | 24.735.800 |
| 22/7/2014 | 11,00 | 10,95 | -0,45% | 10,94 | 11,05 | 10,99 | 10,95 | 11,00 | 59 | 23.963.000 |
| 21/7/2014 | 11,03 | 11,00 | 0,00% | 10,84 | 11,03 | 10,97 | 10,94 | 11,00 | 97 | 33.364.400 |
| 18/7/2014 | 11,39 | 11,00 | -1,87% | 11,00 | 11,39 | 11,17 | 11,00 | 11,11 | 210 | 101.363.200 |
| 17/7/2014 | 11,49 | 11,21 | -2,44% | 11,20 | 11,49 | 11,28 | 11,21 | 11,30 | 126 | 28.218.500 |
| 16/7/2014 | 11,57 | 11,49 | 0,00% | 11,36 | 11,61 | 11,44 | 11,49 | 11,50 | 202 | 49.793.700 |
| 15/7/2014 | 11,48 | 11,49 | +1,32% | 11,41 | 11,57 | 11,48 | 11,49 | 11,55 | 120 | 42.594.500 |
| 14/7/2014 | 11,45 | 11,34 | -0,44% | 11,34 | 11,55 | 11,43 | 11,34 | 11,39 | 162 | 90.182.800 |
| 11/7/2014 | 11,35 | 11,39 | -0,44% | 11,31 | 11,47 | 11,39 | 11,32 | 11,39 | 148 | 41.585.200 |
| 10/7/2014 | 11,38 | 11,44 | +0,53% | 11,30 | 11,53 | 11,41 | 11,40 | 11,45 | 472 | 458.352.900 |
| 8/7/2014 | 11,28 | 11,38 | +0,35% | 11,28 | 11,38 | 11,34 | 11,33 | 11,38 | 298 | 138.735.700 |
| 7/7/2014 | 11,12 | 11,34 | +1,98% | 11,05 | 11,40 | 11,26 | 11,34 | 11,38 | 317 | 106.298.900 |
| 4/7/2014 | 11,21 | 11,12 | -0,63% | 11,07 | 11,21 | 11,12 | 11,12 | 11,16 | 55 | 13.800.800 |
| 3/7/2014 | 10,79 | 11,19 | +3,80% | 10,78 | 11,19 | 11,00 | 10,86 | 11,19 | 218 | 59.319.400 |
| 2/7/2014 | 10,54 | 10,78 | +2,47% | 10,45 | 10,78 | 10,56 | 10,66 | 10,79 | 262 | 102.266.200 |
| 1/7/2014 | 10,40 | 10,52 | +1,54% | 10,40 | 10,61 | 10,49 | 10,43 | 10,52 | 113 | 22.468.900 |
| 30/6/2014 | 10,57 | 10,36 | -1,05% | 10,36 | 10,69 | 10,42 | 10,35 | 10,36 | 440 | 242.911.700 |
| 27/6/2014 | 10,82 | 10,47 | -3,06% | 10,47 | 10,99 | 10,62 | 10,47 | 10,55 | 323 | 103.909.400 |
| 26/6/2014 | 11,09 | 10,80 | -1,91% | 10,80 | 11,13 | 10,85 | 10,80 | 10,85 | 269 | 72.065.500 |
| 25/6/2014 | 11,25 | 11,01 | -2,13% | 11,01 | 11,30 | 11,10 | 11,01 | 11,11 | 153 | 36.532.600 |
| 24/6/2014 | 11,19 | 11,25 | +1,53% | 11,19 | 11,39 | 11,30 | 11,24 | 11,36 | 67 | 31.096.700 |
| 23/6/2014 | 11,05 | 11,08 | +0,64% | 11,05 | 11,25 | 11,13 | 11,08 | 11,24 | 51 | 28.510.500 |
| 20/6/2014 | 11,24 | 11,01 | -2,13% | 11,01 | 11,39 | 11,10 | 11,01 | 11,11 | 250 | 51.959.900 |
| 18/6/2014 | 11,18 | 11,25 | +0,63% | 11,14 | 11,32 | 11,20 | 11,25 | 11,28 | 147 | 55.678.000 |
| 17/6/2014 | 11,04 | 11,18 | +1,91% | 11,00 | 11,19 | 11,05 | 11,09 | 11,18 | 196 | 109.544.000 |
| 16/6/2014 | 11,26 | 10,97 | -2,05% | 10,89 | 11,26 | 10,94 | 10,97 | 11,08 | 255 | 185.550.000 |
| 13/6/2014 | 11,29 | 11,20 | -0,80% | 11,12 | 11,30 | 11,23 | 11,13 | 11,21 | 109 | 46.076.700 |
| 11/6/2014 | 11,45 | 11,29 | -0,88% | 11,29 | 11,50 | 11,42 | 11,29 | 11,43 | 134 | 33.233.800 |
| 10/6/2014 | 11,40 | 11,39 | -0,78% | 11,25 | 11,40 | 11,34 | 11,30 | 11,39 | 98 | 26.767.500 |
| 9/6/2014 | 11,18 | 11,48 | +2,68% | 11,18 | 11,48 | 11,35 | 11,40 | 11,48 | 201 | 88.317.200 |
| 6/6/2014 | 11,15 | 11,18 | +1,45% | 11,10 | 11,19 | 11,15 | 11,14 | 11,18 | 65 | 37.821.700 |
| 5/6/2014 | 11,30 | 11,02 | -0,90% | 10,90 | 11,30 | 11,03 | 10,94 | 11,03 | 206 | 65.192.500 |
| 4/6/2014 | 11,29 | 11,12 | -1,68% | 11,10 | 11,35 | 11,17 | 11,12 | 11,20 | 167 | 52.732.800 |
| 3/6/2014 | 11,07 | 11,31 | +1,71% | 11,00 | 11,33 | 11,21 | 11,27 | 11,32 | 132 | 84.353.300 |
| 2/6/2014 | 10,94 | 11,12 | +2,02% | 10,81 | 11,12 | 11,00 | 11,04 | 11,13 | 203 | 68.531.800 |
| 30/5/2014 | 11,03 | 10,90 | -2,33% | 10,80 | 11,03 | 10,89 | 10,90 | 10,91 | 477 | 148.449.400 |
| 29/5/2014 | 11,27 | 11,16 | -0,89% | 11,02 | 11,27 | 11,08 | 11,15 | 11,16 | 155 | 93.573.400 |
| 28/5/2014 | 11,28 | 11,26 | +0,45% | 11,02 | 11,30 | 11,15 | 11,14 | 11,26 | 346 | 244.004.200 |
| 27/5/2014 | 11,28 | 11,21 | +0,18% | 11,02 | 11,37 | 11,15 | 11,21 | 11,28 | 256 | 66.358.800 |
| 26/5/2014 | 11,10 | 11,19 | +1,45% | 10,92 | 11,24 | 11,15 | 11,19 | 11,25 | 126 | 24.423.200 |
| 23/5/2014 | 11,27 | 11,03 | -1,25% | 11,00 | 11,27 | 11,03 | 11,03 | 11,12 | 47 | 7.948.300 |
| 22/5/2014 | 11,01 | 11,17 | +0,90% | 11,00 | 11,47 | 11,15 | 11,15 | 11,27 | 193 | 58.779.500 |
| 21/5/2014 | 11,25 | 11,07 | -1,51% | 11,01 | 11,25 | 11,12 | 11,07 | 11,16 | 159 | 33.496.600 |
| 20/5/2014 | 11,49 | 11,24 | -2,01% | 11,15 | 11,60 | 11,36 | 11,18 | 11,26 | 113 | 24.313.500 |
| 19/5/2014 | 11,69 | 11,47 | -1,46% | 11,38 | 11,69 | 11,47 | 11,46 | 11,49 | 115 | 26.057.500 |
| 16/5/2014 | 11,56 | 11,64 | +0,26% | 11,55 | 11,75 | 11,66 | 11,64 | 11,75 | 128 | 20.058.800 |
| 15/5/2014 | 11,53 | 11,61 | +0,78% | 11,50 | 11,67 | 11,59 | 11,61 | 11,70 | 101 | 40.451.700 |
| 14/5/2014 | 11,78 | 11,52 | -2,54% | 11,52 | 11,82 | 11,69 | 11,52 | 11,60 | 170 | 78.857.600 |
| 13/5/2014 | 11,81 | 11,82 | +0,08% | 11,70 | 11,92 | 11,79 | 11,72 | 11,83 | 115 | 34.682.900 |
| 12/5/2014 | 11,88 | 11,81 | +1,64% | 11,81 | 11,97 | 11,91 | 11,81 | 11,88 | 110 | 57.657.800 |
| 9/5/2014 | 11,83 | 11,62 | -0,77% | 11,44 | 11,90 | 11,68 | 11,62 | 11,71 | 97 | 21.386.800 |
| 8/5/2014 | 11,95 | 11,71 | -0,43% | 11,40 | 11,95 | 11,72 | 11,64 | 11,71 | 151 | 42.669.300 |
| 7/5/2014 | 11,49 | 11,76 | +2,98% | 11,49 | 11,99 | 11,74 | 11,76 | 11,87 | 274 | 102.901.400 |
| 6/5/2014 | 11,40 | 11,42 | +1,24% | 11,33 | 11,52 | 11,43 | 11,33 | 11,42 | 321 | 54.653.000 |
| 5/5/2014 | 11,24 | 11,28 | +0,36% | 11,23 | 11,44 | 11,32 | 11,28 | 11,37 | 111 | 30.677.200 |
| 2/5/2014 | 10,91 | 11,24 | +3,98% | 10,91 | 11,38 | 11,23 | 11,24 | 11,32 | 183 | 41.902.600 |
| 30/4/2014 | 10,73 | 10,81 | +0,09% | 10,70 | 11,02 | 10,87 | 10,81 | 10,89 | 181 | 184.273.300 |
| 29/4/2014 | 11,02 | 10,80 | -0,37% | 10,80 | 11,13 | 10,97 | 10,80 | 10,93 | 264 | 70.214.300 |
| 28/4/2014 | 11,05 | 10,84 | -1,28% | 10,83 | 11,12 | 10,94 | 10,84 | 10,90 | 115 | 55.794.200 |
| 25/4/2014 | 11,11 | 10,98 | -0,81% | 10,96 | 11,13 | 11,00 | 10,98 | 11,12 | 70 | 15.744.000 |
| 24/4/2014 | 11,14 | 11,07 | +0,45% | 10,99 | 11,14 | 11,03 | 11,00 | 11,07 | 42 | 8.610.700 |
| 23/4/2014 | 11,11 | 11,02 | -1,17% | 10,98 | 11,30 | 11,09 | 11,02 | 11,11 | 161 | 46.835.300 |
| 22/4/2014 | 11,34 | 11,15 | -2,19% | 11,15 | 11,38 | 11,16 | 11,15 | 11,22 | 23 | 17.086.200 |
| 17/4/2014 | 10,95 | 11,40 | +4,49% | 10,95 | 11,40 | 11,14 | 11,32 | 11,40 | 159 | 51.136.400 |
| 16/4/2014 | 10,99 | 10,91 | -0,37% | 10,91 | 11,11 | 10,99 | 10,91 | 11,05 | 199 | 130.615.200 |
| 15/4/2014 | 11,46 | 10,95 | -5,19% | 10,94 | 11,69 | 11,07 | 10,94 | 10,95 | 583 | 256.926.600 |
| 14/4/2014 | 11,35 | 11,55 | +2,67% | 11,20 | 11,55 | 11,37 | 11,26 | 11,55 | 134 | 36.863.400 |
| 11/4/2014 | 11,38 | 11,25 | -1,14% | 11,21 | 11,38 | 11,28 | 11,25 | 11,33 | 266 | 83.757.300 |
| 10/4/2014 | 11,43 | 11,38 | -0,18% | 11,21 | 11,50 | 11,38 | 11,28 | 11,38 | 385 | 113.469.900 |
| 9/4/2014 | 11,47 | 11,40 | -0,61% | 11,34 | 11,48 | 11,38 | 11,31 | 11,40 | 232 | 88.946.200 |
| 8/4/2014 | 11,63 | 11,47 | -0,61% | 11,40 | 11,69 | 11,54 | 11,47 | 11,49 | 160 | 31.761.000 |
| 7/4/2014 | 11,67 | 11,54 | -0,52% | 11,41 | 11,71 | 11,55 | 11,54 | 11,55 | 200 | 33.407.800 |
| 4/4/2014 | 11,78 | 11,60 | -0,51% | 11,51 | 11,82 | 11,58 | 11,51 | 11,61 | 470 | 108.322.800 |
| 3/4/2014 | 11,79 | 11,66 | -0,93% | 11,58 | 11,80 | 11,68 | 11,65 | 11,66 | 191 | 425.535.400 |
| 2/4/2014 | 11,51 | 11,77 | +1,64% | 11,40 | 11,84 | 11,53 | 11,77 | 11,80 | 480 | 510.821.300 |
| 1/4/2014 | 11,81 | 11,58 | -2,20% | 11,38 | 11,83 | 11,51 | 11,43 | 11,58 | 312 | 139.333.000 |
| 31/3/2014 | 11,76 | 11,84 | +1,98% | 11,60 | 11,85 | 11,79 | 11,72 | 11,84 | 146 | 65.938.600 |
| 28/3/2014 | 11,77 | 11,61 | -1,19% | 11,61 | 11,88 | 11,71 | 11,61 | 11,66 | 72 | 48.510.900 |
| 27/3/2014 | 11,66 | 11,75 | +0,86% | 11,59 | 11,96 | 11,69 | 11,75 | 11,84 | 312 | 172.673.800 |
| 26/3/2014 | 11,68 | 11,65 | -0,09% | 11,45 | 11,75 | 11,57 | 11,50 | 11,65 | 189 | 75.100.300 |
| 25/3/2014 | 11,71 | 11,66 | -0,60% | 11,55 | 12,00 | 11,62 | 11,57 | 11,66 | 243 | 407.072.600 |
| 24/3/2014 | 11,90 | 11,73 | +1,12% | 11,41 | 11,98 | 11,67 | 11,54 | 11,73 | 375 | 100.364.300 |
| 21/3/2014 | 11,10 | 11,60 | +3,20% | 11,10 | 11,72 | 11,55 | 11,59 | 11,68 | 384 | 349.877.800 |
| 20/3/2014 | 11,26 | 11,24 | +0,18% | 11,10 | 11,46 | 11,29 | 11,24 | 11,32 | 184 | 48.454.300 |
| 19/3/2014 | 11,35 | 11,22 | -1,15% | 11,00 | 11,47 | 11,30 | 11,07 | 11,38 | 295 | 137.847.000 |
| 18/3/2014 | 11,22 | 11,35 | +2,25% | 11,07 | 11,35 | 11,21 | 11,31 | 11,35 | 113 | 29.488.000 |
| 17/3/2014 | 11,34 | 11,10 | -0,80% | 11,10 | 11,50 | 11,22 | 11,10 | 11,18 | 134 | 31.870.200 |
| 14/3/2014 | 11,11 | 11,19 | +1,54% | 11,09 | 11,60 | 11,29 | 11,19 | 11,26 | 295 | 68.703.700 |
| 13/3/2014 | 11,28 | 11,02 | -1,17% | 10,98 | 11,38 | 11,12 | 11,02 | 11,09 | 363 | 103.214.000 |
| 12/3/2014 | 11,00 | 11,15 | +1,27% | 10,94 | 11,28 | 11,18 | 11,15 | 11,20 | 181 | 51.007.400 |
| 11/3/2014 | 11,19 | 11,01 | +0,09% | 10,96 | 11,22 | 11,06 | 10,99 | 11,01 | 112 | 36.277.100 |
| 10/3/2014 | 11,22 | 11,00 | -3,00% | 10,81 | 11,22 | 11,00 | 10,99 | 11,08 | 119 | 32.244.400 |
| 7/3/2014 | 11,57 | 11,34 | -2,24% | 11,21 | 11,60 | 11,43 | 11,21 | 11,34 | 185 | 58.642.900 |
| 6/3/2014 | 11,70 | 11,60 | -0,68% | 11,46 | 11,77 | 11,67 | 11,60 | 11,69 | 157 | 68.389.200 |
| 5/3/2014 | 11,75 | 11,68 | -0,17% | 11,58 | 11,75 | 11,66 | 11,62 | 11,70 | 307 | 118.951.300 |
| 28/2/2014 | 12,02 | 11,70 | -1,85% | 11,50 | 12,02 | 11,65 | 11,62 | 11,70 | 575 | 931.083.300 |
| 27/2/2014 | 12,47 | 11,92 | -1,97% | 11,89 | 12,47 | 11,98 | 11,92 | 12,03 | 1.679 | 889.985.300 |
| 26/2/2014 | 12,31 | 12,16 | -1,94% | 12,11 | 12,40 | 12,23 | 12,16 | 12,22 | 94 | 27.293.100 |
| 25/2/2014 | 12,22 | 12,40 | +0,32% | 12,12 | 12,48 | 12,31 | 12,28 | 12,40 | 629 | 158.731.100 |
| 24/2/2014 | 12,09 | 12,36 | +2,66% | 11,89 | 12,48 | 12,27 | 12,27 | 12,40 | 225 | 79.275.200 |
| 21/2/2014 | 12,54 | 12,04 | -2,98% | 12,04 | 12,80 | 12,18 | 12,03 | 12,11 | 297 | 106.585.500 |
| 20/2/2014 | 12,18 | 12,41 | +1,89% | 12,14 | 12,78 | 12,48 | 12,39 | 12,54 | 375 | 86.766.500 |
| 19/2/2014 | 12,10 | 12,18 | +0,66% | 12,04 | 12,45 | 12,21 | 12,18 | 12,29 | 196 | 65.107.900 |
| 18/2/2014 | 12,90 | 12,10 | -5,98% | 12,10 | 13,00 | 12,52 | 12,10 | 12,24 | 324 | 116.600.100 |
| 17/2/2014 | 13,22 | 12,87 | -2,65% | 12,87 | 13,22 | 12,97 | 12,87 | 12,90 | 113 | 84.487.600 |
| 14/2/2014 | 13,17 | 13,22 | +1,15% | 13,14 | 13,30 | 13,21 | 13,19 | 13,22 | 76 | 28.286.200 |
| 13/2/2014 | 12,98 | 13,07 | -0,61% | 12,86 | 13,18 | 12,99 | 13,01 | 13,07 | 69 | 22.354.000 |
| 12/2/2014 | 13,41 | 13,15 | -0,68% | 12,93 | 13,43 | 13,15 | 13,08 | 13,15 | 221 | 107.746.000 |
| 11/2/2014 | 13,30 | 13,24 | +0,61% | 13,21 | 13,58 | 13,35 | 13,24 | 13,46 | 205 | 75.056.500 |
| 10/2/2014 | 13,64 | 13,16 | -3,59% | 13,16 | 13,74 | 13,37 | 13,16 | 13,29 | 298 | 112.630.700 |
| 7/2/2014 | 13,50 | 13,65 | +2,09% | 13,47 | 13,75 | 13,63 | 13,62 | 13,74 | 384 | 135.913.600 |
| 6/2/2014 | 13,19 | 13,37 | +0,68% | 13,19 | 13,48 | 13,36 | 13,36 | 13,39 | 278 | 127.332.200 |
| 5/2/2014 | 13,30 | 13,28 | -0,52% | 13,02 | 13,46 | 13,25 | 13,12 | 13,28 | 168 | 75.429.500 |
| 4/2/2014 | 13,35 | 13,35 | +1,52% | 13,11 | 13,50 | 13,27 | 13,27 | 13,41 | 334 | 89.191.600 |
| 3/2/2014 | 14,00 | 13,15 | -7,33% | 13,15 | 14,00 | 13,52 | 13,15 | 13,31 | 403 | 82.225.400 |
| 31/1/2014 | 13,61 | 14,19 | +3,35% | 13,46 | 14,19 | 13,86 | 14,02 | 14,20 | 317 | 128.225.600 |
| 30/1/2014 | 13,87 | 13,73 | -1,79% | 13,67 | 14,01 | 13,83 | 13,73 | 13,79 | 96 | 25.732.400 |
| 29/1/2014 | 13,46 | 13,98 | +3,56% | 13,43 | 13,98 | 13,75 | 13,85 | 13,98 | 358 | 120.525.600 |
| 28/1/2014 | 13,80 | 13,50 | -0,66% | 13,46 | 13,80 | 13,54 | 13,48 | 13,62 | 345 | 78.546.000 |
| 27/1/2014 | 13,99 | 13,59 | -1,16% | 13,50 | 13,99 | 13,63 | 13,49 | 13,59 | 238 | 47.326.200 |
| 24/1/2014 | 13,70 | 13,75 | -0,51% | 13,63 | 14,11 | 13,81 | 13,70 | 13,88 | 220 | 58.043.700 |
| 23/1/2014 | 13,79 | 13,82 | +0,14% | 13,79 | 14,14 | 13,90 | 13,77 | 13,82 | 140 | 78.703.200 |
| 22/1/2014 | 13,54 | 13,80 | +1,25% | 13,50 | 14,05 | 13,87 | 13,80 | 13,99 | 321 | 138.514.800 |
| 21/1/2014 | 13,96 | 13,63 | -1,94% | 13,51 | 14,04 | 13,70 | 13,62 | 13,71 | 326 | 108.018.000 |
| 20/1/2014 | 14,05 | 13,90 | -1,42% | 13,76 | 14,12 | 13,87 | 13,76 | 13,90 | 1.089 | 275.191.000 |
| 17/1/2014 | 14,19 | 14,10 | -1,67% | 14,06 | 14,41 | 14,16 | 14,06 | 14,10 | 609 | 187.041.000 |
| 16/1/2014 | 14,32 | 14,34 | +0,91% | 14,15 | 14,46 | 14,28 | 14,18 | 14,34 | 443 | 136.601.800 |
| 15/1/2014 | 14,14 | 14,21 | +0,85% | 14,12 | 14,42 | 14,27 | 14,19 | 14,36 | 797 | 282.860.600 |
| 14/1/2014 | 14,45 | 14,09 | -3,16% | 14,09 | 14,45 | 14,19 | 14,09 | 14,23 | 801 | 505.076.600 |
| 13/1/2014 | 14,90 | 14,55 | -3,58% | 14,45 | 14,90 | 14,60 | 14,51 | 14,60 | 446 | 137.737.600 |
| 10/1/2014 | 14,61 | 15,09 | +3,07% | 14,57 | 15,09 | 14,93 | 14,72 | 15,10 | 320 | 93.761.800 |
| 9/1/2014 | 14,96 | 14,64 | -1,48% | 14,41 | 14,96 | 14,56 | 14,57 | 14,64 | 204 | 41.794.300 |
| 8/1/2014 | 14,73 | 14,86 | +1,43% | 14,64 | 15,01 | 14,78 | 14,75 | 14,86 | 236 | 94.054.200 |
| 7/1/2014 | 14,61 | 14,65 | -1,28% | 14,61 | 15,03 | 14,76 | 14,62 | 14,69 | 193 | 51.251.400 |
| 6/1/2014 | 14,70 | 14,84 | +0,75% | 14,60 | 14,85 | 14,73 | 14,66 | 14,84 | 195 | 62.930.200 |
| 3/1/2014 | 14,98 | 14,73 | -1,60% | 14,63 | 15,02 | 14,80 | 14,67 | 14,78 | 338 | 99.031.400 |
| 2/1/2014 | 15,09 | 14,97 | -0,80% | 14,82 | 15,23 | 15,06 | 14,83 | 14,98 | 288 | 81.492.900 |
| 30/12/2013 | 14,92 | 15,09 | +0,67% | 14,92 | 15,24 | 15,05 | 15,01 | 15,10 | 162 | 51.327.700 |
| 27/12/2013 | 15,33 | 14,99 | -2,28% | 14,98 | 15,33 | 15,10 | 14,95 | 15,14 | 185 | 72.065.100 |
| 26/12/2013 | 15,45 | 15,34 | -0,32% | 15,11 | 15,45 | 15,21 | 15,19 | 15,34 | 310 | 97.085.500 |
| 23/12/2013 | 15,49 | 15,39 | -0,90% | 15,34 | 15,68 | 15,50 | 15,35 | 15,39 | 266 | 120.019.400 |
| 20/12/2013 | 15,48 | 15,53 | +0,19% | 15,27 | 15,75 | 15,49 | 15,27 | 15,53 | 520 | 121.012.300 |
| 19/12/2013 | 15,13 | 15,50 | +3,20% | 15,13 | 15,70 | 15,47 | 15,44 | 15,50 | 267 | 132.587.700 |
| 18/12/2013 | 15,06 | 15,02 | +0,20% | 15,01 | 15,39 | 15,19 | 15,02 | 15,19 | 204 | 50.757.200 |
| 17/12/2013 | 14,55 | 14,99 | +2,67% | 14,55 | 15,04 | 14,86 | 14,98 | 14,99 | 315 | 120.237.200 |
| 16/12/2013 | 14,77 | 14,60 | -1,22% | 14,58 | 14,80 | 14,67 | 14,59 | 14,70 | 471 | 510.082.600 |
| 13/12/2013 | 14,87 | 14,78 | +0,68% | 14,69 | 14,94 | 14,78 | 14,70 | 14,78 | 300 | 1.411.065.000 |
| 12/12/2013 | 15,00 | 14,68 | -1,67% | 14,53 | 15,00 | 14,65 | 14,66 | 14,70 | 566 | 131.588.500 |
| 11/12/2013 | 15,15 | 14,93 | -0,13% | 14,82 | 15,15 | 14,95 | 14,92 | 15,17 | 285 | 139.967.100 |
| 10/12/2013 | 15,12 | 14,95 | -1,32% | 14,77 | 15,12 | 14,92 | 14,90 | 15,12 | 162 | 66.421.400 |
| 9/12/2013 | 14,98 | 15,15 | +0,53% | 14,91 | 15,25 | 15,10 | 15,08 | 15,16 | 155 | 77.497.700 |
| 6/12/2013 | 15,15 | 15,07 | 0,00% | 14,95 | 15,26 | 15,15 | 14,96 | 15,07 | 83 | 47.427.400 |
| 5/12/2013 | 14,98 | 15,07 | +1,21% | 14,80 | 15,30 | 15,10 | 15,07 | 15,10 | 202 | 61.040.500 |
| 4/12/2013 | 14,90 | 14,89 | +1,29% | 14,62 | 14,95 | 14,75 | 14,65 | 14,89 | 389 | 92.649.000 |
| 3/12/2013 | 14,88 | 14,70 | -1,34% | 14,60 | 14,99 | 14,81 | 14,69 | 15,10 | 101 | 81.942.000 |
| 2/12/2013 | 15,00 | 14,90 | -0,67% | 14,81 | 15,07 | 14,94 | 14,88 | 15,20 | 174 | 57.087.600 |
| 29/11/2013 | 14,85 | 15,00 | +1,69% | 14,76 | 15,02 | 14,89 | 14,69 | 15,01 | 131 | 49.462.700 |
| 28/11/2013 | 14,95 | 14,75 | -1,67% | 14,70 | 15,13 | 14,82 | 14,75 | 14,94 | 160 | 54.545.900 |
| 27/11/2013 | 14,59 | 15,00 | +3,45% | 14,52 | 15,00 | 14,87 | 14,68 | 15,00 | 271 | 153.486.500 |
| 26/11/2013 | 14,54 | 14,50 | -0,34% | 14,40 | 14,80 | 14,54 | 14,50 | 14,80 | 592 | 221.234.800 |
| 25/11/2013 | 14,93 | 14,55 | -3,00% | 14,55 | 14,98 | 14,69 | 14,55 | 14,64 | 188 | 49.237.600 |
| 22/11/2013 | 15,23 | 15,00 | -0,79% | 14,92 | 15,29 | 15,18 | 15,00 | 15,23 | 306 | 97.658.900 |
| 21/11/2013 | 14,86 | 15,12 | -0,53% | 14,86 | 15,36 | 15,19 | 15,12 | 15,21 | 321 | 91.466.600 |
| 19/11/2013 | 15,34 | 15,20 | -1,55% | 15,00 | 15,35 | 15,22 | 15,20 | 15,28 | 372 | 130.755.300 |
| 18/11/2013 | 15,20 | 15,44 | +1,58% | 15,20 | 15,60 | 15,39 | 15,43 | 15,51 | 206 | 66.340.500 |
| 14/11/2013 | 14,86 | 15,20 | +2,84% | 14,86 | 15,40 | 15,16 | 15,00 | 15,20 | 183 | 68.076.000 |
| 13/11/2013 | 14,94 | 14,78 | -1,47% | 14,68 | 15,02 | 14,84 | 14,78 | 15,03 | 443 | 108.527.700 |
| 12/11/2013 | 15,17 | 15,00 | -1,90% | 14,87 | 15,37 | 15,07 | 14,86 | 15,00 | 208 | 83.338.700 |
| 11/11/2013 | 15,11 | 15,29 | +2,21% | 15,09 | 15,57 | 15,31 | 15,29 | 15,36 | 508 | 186.870.000 |
| 8/11/2013 | 15,07 | 14,96 | -1,06% | 14,76 | 15,26 | 15,02 | 14,96 | 15,00 | 290 | 95.883.900 |
| 7/11/2013 | 15,03 | 15,12 | -0,20% | 14,99 | 15,46 | 15,24 | 15,10 | 15,21 | 546 | 164.457.800 |
| 6/11/2013 | 14,99 | 15,15 | +0,46% | 14,93 | 15,25 | 15,12 | 15,15 | 15,20 | 168 | 63.371.300 |
| 5/11/2013 | 15,01 | 15,08 | +0,47% | 14,88 | 15,15 | 15,06 | 15,00 | 15,08 | 323 | 98.953.400 |
| 4/11/2013 | 15,24 | 15,01 | -1,18% | 15,01 | 15,38 | 15,16 | 15,01 | 15,10 | 131 | 46.255.100 |
| 1/11/2013 | 14,78 | 15,19 | +2,29% | 14,78 | 15,24 | 15,02 | 15,11 | 15,19 | 710 | 492.019.000 |
| 31/10/2013 | 14,45 | 14,85 | +3,85% | 14,31 | 14,85 | 14,71 | 14,73 | 14,85 | 399 | 150.346.900 |
| 30/10/2013 | 14,17 | 14,30 | +1,78% | 14,16 | 14,32 | 14,25 | 14,20 | 14,31 | 177 | 52.881.500 |
| 29/10/2013 | 13,99 | 14,05 | +0,72% | 13,99 | 14,38 | 14,09 | 14,05 | 14,10 | 604 | 171.170.800 |
| 28/10/2013 | 14,01 | 13,95 | -1,13% | 13,91 | 14,14 | 13,99 | 13,95 | 14,08 | 575 | 164.044.300 |
| 25/10/2013 | 13,96 | 14,11 | -0,84% | 13,96 | 14,27 | 14,12 | 14,03 | 14,11 | 259 | 86.599.900 |
| 24/10/2013 | 14,32 | 14,23 | -0,91% | 13,96 | 14,60 | 14,17 | 14,10 | 14,23 | 581 | 128.578.400 |
| 23/10/2013 | 14,80 | 14,36 | -2,05% | 14,36 | 15,00 | 14,51 | 14,35 | 14,42 | 315 | 87.645.000 |
| 22/10/2013 | 14,35 | 14,66 | +2,59% | 14,31 | 14,69 | 14,59 | 14,59 | 14,66 | 310 | 79.226.100 |
| 21/10/2013 | 14,28 | 14,29 | +0,07% | 14,06 | 14,44 | 14,23 | 14,27 | 14,29 | 385 | 83.139.900 |
| 18/10/2013 | 14,26 | 14,28 | +0,42% | 14,22 | 14,69 | 14,39 | 14,28 | 14,37 | 350 | 95.436.200 |
| 17/10/2013 | 14,92 | 14,22 | -5,51% | 14,22 | 14,93 | 14,64 | 14,22 | 14,30 | 402 | 117.572.400 |
| 16/10/2013 | 14,97 | 15,05 | +0,80% | 14,70 | 15,06 | 14,91 | 15,05 | 15,10 | 552 | 177.039.100 |
| 15/10/2013 | 14,80 | 14,93 | 0,00% | 14,80 | 15,34 | 14,92 | 14,85 | 14,93 | 1.015 | 262.991.800 |
| 14/10/2013 | 14,79 | 14,93 | 0,00% | 14,66 | 14,99 | 14,84 | 14,86 | 14,93 | 520 | 168.616.700 |
| 11/10/2013 | 14,56 | 14,93 | +2,89% | 14,42 | 14,93 | 14,73 | 14,72 | 14,93 | 648 | 202.618.300 |
| 10/10/2013 | 14,65 | 14,51 | -0,96% | 14,43 | 14,75 | 14,60 | 14,51 | 14,63 | 346 | 117.458.500 |
| 9/10/2013 | 14,60 | 14,65 | +1,38% | 14,40 | 14,66 | 14,52 | 14,53 | 14,65 | 694 | 261.715.000 |
| 8/10/2013 | 14,76 | 14,45 | -2,23% | 14,45 | 14,76 | 14,65 | 14,45 | 14,56 | 173 | 51.132.600 |
| 7/10/2013 | 14,57 | 14,78 | +0,54% | 14,57 | 14,89 | 14,75 | 14,66 | 14,78 | 403 | 162.750.200 |
| 4/10/2013 | 14,29 | 14,70 | +2,51% | 14,29 | 14,70 | 14,49 | 14,70 | 14,72 | 446 | 150.573.500 |
| 3/10/2013 | 14,06 | 14,34 | +2,36% | 14,05 | 14,34 | 14,18 | 14,16 | 14,34 | 682 | 276.126.400 |
| 2/10/2013 | 13,73 | 14,01 | +1,67% | 13,73 | 14,10 | 13,97 | 13,96 | 14,08 | 170 | 47.653.700 |
| 1/10/2013 | 13,75 | 13,78 | +0,58% | 13,60 | 13,89 | 13,77 | 13,78 | 13,90 | 266 | 53.598.200 |
| 30/9/2013 | 14,20 | 13,70 | -4,60% | 13,65 | 14,24 | 13,77 | 13,68 | 13,75 | 1.209 | 333.534.100 |
| 27/9/2013 | 14,62 | 14,36 | -1,78% | 14,36 | 14,62 | 14,45 | 14,36 | 14,39 | 580 | 154.212.900 |
| 26/9/2013 | 14,69 | 14,62 | -0,34% | 14,40 | 14,80 | 14,66 | 14,62 | 14,81 | 411 | 98.961.100 |
| 25/9/2013 | 14,33 | 14,67 | +1,31% | 14,33 | 14,67 | 14,55 | 14,41 | 14,67 | 408 | 77.725.500 |
| 24/9/2013 | 14,32 | 14,48 | -0,28% | 14,28 | 14,63 | 14,48 | 14,48 | 14,61 | 555 | 118.938.300 |
| 23/9/2013 | 14,01 | 14,52 | +3,71% | 14,01 | 14,59 | 14,36 | 14,28 | 14,52 | 357 | 83.038.100 |
| 20/9/2013 | 14,33 | 14,00 | -2,03% | 14,00 | 14,42 | 14,21 | 14,00 | 14,34 | 347 | 123.533.000 |
| 19/9/2013 | 14,18 | 14,29 | +0,28% | 14,12 | 14,39 | 14,25 | 14,19 | 14,29 | 469 | 91.637.000 |
| 18/9/2013 | 13,91 | 14,25 | +3,64% | 13,90 | 14,34 | 14,14 | 14,21 | 14,25 | 755 | 188.428.400 |
| 17/9/2013 | 14,25 | 13,75 | -4,25% | 13,75 | 14,41 | 13,86 | 13,65 | 14,17 | 480 | 399.442.400 |
| 16/9/2013 | 14,52 | 14,36 | -1,24% | 14,22 | 14,72 | 14,42 | 14,23 | 14,36 | 533 | 203.628.400 |
| 13/9/2013 | 14,30 | 14,54 | +0,97% | 14,29 | 14,56 | 14,40 | 14,46 | 14,54 | 404 | 107.354.200 |
| 12/9/2013 | 14,49 | 14,40 | +0,49% | 14,35 | 14,55 | 14,48 | 14,40 | 14,49 | 303 | 96.064.500 |
| 11/9/2013 | 14,65 | 14,33 | -3,44% | 14,33 | 14,98 | 14,69 | 14,33 | 14,43 | 716 | 231.496.200 |
| 10/9/2013 | 14,20 | 14,84 | +4,51% | 14,20 | 14,89 | 14,72 | 14,77 | 14,84 | 1.623 | 829.822.000 |
| 9/9/2013 | 14,12 | 14,20 | +0,35% | 13,91 | 14,43 | 14,32 | 14,13 | 14,25 | 1.044 | 293.468.900 |
| 6/9/2013 | 14,04 | 14,15 | +0,71% | 13,96 | 14,20 | 14,06 | 14,01 | 14,15 | 449 | 159.031.500 |
| 5/9/2013 | 14,27 | 14,05 | -2,84% | 13,91 | 14,34 | 14,17 | 14,05 | 14,10 | 894 | 229.184.300 |
| 4/9/2013 | 14,20 | 14,46 | +0,84% | 14,13 | 14,50 | 14,36 | 14,36 | 14,48 | 257 | 78.013.100 |
| 3/9/2013 | 14,36 | 14,34 | -1,44% | 14,21 | 14,68 | 14,34 | 14,23 | 14,34 | 528 | 163.940.100 |
| 2/9/2013 | 14,59 | 14,55 | +1,75% | 14,16 | 14,63 | 14,44 | 14,55 | 14,57 | 1.062 | 597.703.400 |
| 30/8/2013 | 14,21 | 14,30 | -0,35% | 13,94 | 14,49 | 14,15 | 14,30 | 14,35 | 613 | 228.814.300 |
| 29/8/2013 | 14,01 | 14,35 | +1,77% | 14,01 | 14,35 | 14,16 | 14,14 | 14,35 | 425 | 121.257.500 |
| 28/8/2013 | 13,92 | 14,10 | +0,50% | 13,70 | 14,19 | 13,88 | 13,95 | 14,10 | 281 | 178.738.300 |
| 27/8/2013 | 13,90 | 14,03 | -0,43% | 13,90 | 14,17 | 14,05 | 13,92 | 14,03 | 195 | 108.930.500 |
| 26/8/2013 | 14,17 | 14,09 | -0,42% | 14,03 | 14,39 | 14,12 | 14,09 | 14,16 | 497 | 207.501.100 |
| 23/8/2013 | 14,36 | 14,15 | -2,21% | 13,90 | 14,41 | 14,12 | 14,11 | 14,15 | 228 | 88.578.800 |
| 22/8/2013 | 14,29 | 14,47 | +2,77% | 14,13 | 14,56 | 14,37 | 14,46 | 14,47 | 1.115 | 453.428.400 |
| 21/8/2013 | 13,85 | 14,08 | +0,14% | 13,77 | 14,20 | 14,00 | 14,05 | 14,08 | 650 | 333.431.100 |
| 20/8/2013 | 14,27 | 14,06 | -1,54% | 13,98 | 14,34 | 14,04 | 13,98 | 14,06 | 682 | 256.935.600 |
| 19/8/2013 | 13,60 | 14,28 | +4,23% | 13,50 | 14,28 | 14,00 | 14,15 | 14,28 | 1.051 | 275.758.000 |
| 16/8/2013 | 12,90 | 13,70 | +5,22% | 12,90 | 13,70 | 13,51 | 13,58 | 13,70 | 675 | 1.339.473.200 |
| 15/8/2013 | 12,92 | 13,02 | +0,15% | 12,79 | 13,28 | 13,04 | 13,02 | 13,12 | 574 | 352.370.800 |
| 14/8/2013 | 13,20 | 13,00 | -1,52% | 12,28 | 13,48 | 12,97 | 12,90 | 13,00 | 1.550 | 850.620.800 |
| 13/8/2013 | 13,43 | 13,20 | -2,22% | 13,02 | 13,53 | 13,25 | 13,16 | 13,28 | 394 | 110.792.900 |
| 12/8/2013 | 13,75 | 13,50 | -0,30% | 13,41 | 13,75 | 13,55 | 13,42 | 13,50 | 216 | 59.257.000 |
| 9/8/2013 | 13,43 | 13,54 | +1,80% | 13,35 | 13,80 | 13,54 | 13,44 | 13,54 | 162 | 50.921.200 |
| 8/8/2013 | 13,23 | 13,30 | +0,61% | 13,22 | 13,49 | 13,36 | 13,23 | 13,30 | 298 | 148.029.500 |
| 7/8/2013 | 12,79 | 13,22 | +3,04% | 12,75 | 13,46 | 13,11 | 13,21 | 13,29 | 93 | 26.618.000 |
| 6/8/2013 | 13,05 | 12,83 | -0,77% | 12,76 | 13,05 | 12,87 | 12,82 | 12,93 | 170 | 40.570.800 |
| 5/8/2013 | 13,00 | 12,93 | +0,08% | 12,82 | 13,03 | 12,93 | 12,93 | 12,99 | 175 | 74.262.900 |
| 2/8/2013 | 13,14 | 12,92 | -1,60% | 12,87 | 13,15 | 13,00 | 12,92 | 12,98 | 84 | 29.643.100 |
| 1/8/2013 | 12,73 | 13,13 | +4,87% | 12,65 | 13,13 | 12,90 | 12,97 | 13,13 | 407 | 130.817.100 |
| 31/7/2013 | 12,32 | 12,52 | +1,46% | 12,32 | 13,00 | 12,61 | 12,52 | 12,63 | 787 | 226.249.600 |
| 30/7/2013 | 12,71 | 12,34 | -1,99% | 12,34 | 12,71 | 12,50 | 12,27 | 12,46 | 136 | 33.635.700 |
| 29/7/2013 | 12,64 | 12,59 | -0,08% | 12,37 | 12,73 | 12,56 | 12,55 | 12,65 | 83 | 25.000.200 |
| 26/7/2013 | 12,73 | 12,60 | -0,79% | 12,57 | 12,93 | 12,64 | 12,57 | 12,64 | 260 | 80.447.000 |
| 25/7/2013 | 12,54 | 12,70 | +1,03% | 12,54 | 12,83 | 12,70 | 12,66 | 12,88 | 438 | 113.289.300 |
| 24/7/2013 | 12,45 | 12,57 | +0,16% | 12,45 | 12,68 | 12,56 | 12,54 | 12,69 | 157 | 98.537.100 |
| 23/7/2013 | 12,29 | 12,55 | +3,55% | 12,26 | 12,55 | 12,40 | 12,36 | 12,55 | 311 | 124.080.000 |
| 22/7/2013 | 12,08 | 12,12 | +0,83% | 12,08 | 12,23 | 12,20 | 12,11 | 12,16 | 155 | 66.021.700 |
| 19/7/2013 | 12,19 | 12,02 | -1,48% | 12,00 | 12,25 | 12,11 | 12,01 | 12,08 | 119 | 47.622.500 |
| 18/7/2013 | 11,93 | 12,20 | +2,01% | 11,92 | 12,25 | 12,16 | 12,15 | 12,22 | 165 | 45.375.300 |
| 17/7/2013 | 11,85 | 11,96 | +2,13% | 11,78 | 12,05 | 11,93 | 11,91 | 12,04 | 243 | 109.224.800 |
| 16/7/2013 | 11,60 | 11,71 | +1,21% | 11,51 | 11,96 | 11,73 | 11,70 | 11,80 | 167 | 80.116.600 |
| 15/7/2013 | 11,55 | 11,57 | +1,94% | 11,45 | 11,59 | 11,51 | 11,49 | 11,57 | 168 | 53.334.900 |
| 12/7/2013 | 11,63 | 11,35 | -4,06% | 11,35 | 11,70 | 11,42 | 11,35 | 11,43 | 65 | 26.270.300 |
| 11/7/2013 | 11,69 | 11,83 | +3,32% | 11,46 | 12,01 | 11,68 | 11,77 | 11,83 | 374 | 103.761.000 |
| 10/7/2013 | 11,55 | 11,45 | +0,09% | 11,34 | 11,68 | 11,46 | 11,45 | 11,57 | 251 | 67.872.500 |
| 8/7/2013 | 11,40 | 11,44 | -0,44% | 11,40 | 11,79 | 11,57 | 11,44 | 11,72 | 122 | 30.661.300 |
| 5/7/2013 | 11,80 | 11,49 | -4,25% | 11,31 | 11,90 | 11,51 | 11,49 | 11,51 | 766 | 549.323.700 |
| 4/7/2013 | 12,00 | 12,00 | 0,00% | 11,78 | 12,06 | 11,97 | 11,78 | 12,06 | 82 | 50.312.100 |
| 3/7/2013 | 11,62 | 12,00 | +3,45% | 11,45 | 12,00 | 11,54 | 11,51 | 12,00 | 234 | 179.427.300 |
| 2/7/2013 | 11,57 | 11,60 | -0,94% | 11,40 | 11,77 | 11,58 | 11,59 | 11,68 | 326 | 71.133.200 |
| 1/7/2013 | 11,02 | 11,71 | +5,02% | 11,02 | 11,91 | 11,67 | 11,71 | 11,82 | 469 | 105.744.500 |
| 28/6/2013 | 11,37 | 11,15 | -3,38% | 11,15 | 11,73 | 11,33 | 11,15 | 11,29 | 1.035 | 351.798.800 |
| 27/6/2013 | 10,90 | 11,54 | +5,97% | 10,90 | 11,55 | 11,31 | 11,42 | 11,54 | 389 | 121.093.000 |
| 26/6/2013 | 11,15 | 10,89 | -2,42% | 10,89 | 11,34 | 11,17 | 10,70 | 10,99 | 805 | 397.223.500 |
| 25/6/2013 | 10,99 | 11,16 | +2,20% | 10,85 | 11,25 | 11,11 | 11,06 | 11,16 | 226 | 113.338.500 |
| 24/6/2013 | 11,32 | 10,92 | -5,04% | 10,73 | 11,41 | 10,99 | 10,92 | 11,04 | 903 | 265.821.400 |
| 21/6/2013 | 11,02 | 11,50 | +2,77% | 11,00 | 11,62 | 11,36 | 11,28 | 11,50 | 843 | 161.681.500 |
| 20/6/2013 | 11,01 | 11,19 | +0,36% | 10,85 | 11,40 | 11,14 | 11,19 | 11,29 | 763 | 261.065.100 |
| 19/6/2013 | 11,45 | 11,15 | -2,19% | 11,01 | 11,57 | 11,30 | 11,15 | 11,57 | 657 | 140.573.500 |
| 18/6/2013 | 11,48 | 11,40 | -1,38% | 11,31 | 11,68 | 11,47 | 11,38 | 11,41 | 567 | 112.181.000 |
| 17/6/2013 | 11,54 | 11,56 | +1,76% | 11,41 | 11,73 | 11,62 | 11,56 | 11,65 | 252 | 64.876.000 |
| 14/6/2013 | 11,70 | 11,36 | -1,47% | 11,26 | 11,71 | 11,36 | 11,36 | 11,64 | 377 | 106.253.000 |
| 13/6/2013 | 11,05 | 11,53 | +5,01% | 10,90 | 11,69 | 11,21 | 11,53 | 11,62 | 752 | 402.096.800 |
| 12/6/2013 | 11,18 | 10,98 | -0,27% | 10,90 | 11,21 | 10,98 | 10,97 | 11,06 | 504 | 242.014.800 |
| 11/6/2013 | 11,31 | 11,01 | -3,08% | 10,96 | 11,33 | 11,05 | 11,01 | 11,10 | 574 | 160.912.200 |
| 10/6/2013 | 11,66 | 11,36 | -2,49% | 11,36 | 11,76 | 11,50 | 11,31 | 11,47 | 365 | 157.207.900 |
| 7/6/2013 | 11,62 | 11,65 | -1,27% | 11,55 | 12,04 | 11,69 | 11,63 | 11,69 | 221 | 143.127.000 |
| 6/6/2013 | 12,03 | 11,80 | -0,84% | 11,71 | 12,03 | 11,78 | 11,80 | 11,89 | 171 | 88.277.700 |
| 5/6/2013 | 12,22 | 11,90 | -3,64% | 11,90 | 12,35 | 12,05 | 11,88 | 11,99 | 180 | 178.532.100 |
| 4/6/2013 | 12,23 | 12,35 | +0,90% | 12,23 | 12,35 | 12,29 | 12,31 | 12,35 | 81 | 65.628.700 |
| 3/6/2013 | 12,05 | 12,24 | +1,58% | 12,01 | 12,33 | 12,14 | 12,18 | 12,24 | 1.153 | 176.858.100 |
| 31/5/2013 | 12,14 | 12,05 | -1,15% | 12,00 | 12,38 | 12,09 | 12,05 | 12,11 | 456 | 123.747.000 |
| 29/5/2013 | 12,33 | 12,19 | -2,48% | 12,16 | 12,33 | 12,20 | 12,16 | 12,19 | 348 | 154.944.600 |
| 28/5/2013 | 12,35 | 12,50 | +2,04% | 12,20 | 12,50 | 12,31 | 12,27 | 12,50 | 318 | 105.557.000 |
| 27/5/2013 | 12,18 | 12,25 | +1,24% | 12,09 | 12,29 | 12,23 | 12,25 | 12,28 | 77 | 49.426.700 |
| 24/5/2013 | 12,31 | 12,10 | -3,12% | 12,01 | 12,31 | 12,09 | 12,10 | 12,14 | 567 | 225.171.800 |
| 23/5/2013 | 12,30 | 12,49 | +0,56% | 12,19 | 12,50 | 12,30 | 12,29 | 12,49 | 435 | 106.705.200 |
| 22/5/2013 | 12,68 | 12,42 | -2,89% | 12,35 | 12,73 | 12,47 | 12,41 | 12,50 | 567 | 202.181.000 |
| 21/5/2013 | 12,66 | 12,79 | +2,32% | 12,55 | 12,79 | 12,61 | 12,60 | 12,79 | 151 | 104.177.700 |
| 20/5/2013 | 12,13 | 12,50 | +2,88% | 12,13 | 12,50 | 12,42 | 12,40 | 13,40 | 79 | 45.740.700 |
| 17/5/2013 | 12,26 | 12,15 | -0,82% | 12,15 | 12,47 | 12,22 | 12,15 | 12,30 | 317 | 91.409.600 |
| 16/5/2013 | 12,12 | 12,25 | +0,74% | 12,11 | 12,40 | 12,22 | 12,24 | 12,25 | 274 | 132.047.200 |
| 15/5/2013 | 12,44 | 12,16 | -3,18% | 12,14 | 12,50 | 12,26 | 12,16 | 12,27 | 545 | 133.299.500 |
| 14/5/2013 | 12,45 | 12,56 | +0,96% | 12,35 | 12,61 | 12,48 | 12,41 | 12,56 | 215 | 75.767.600 |
| 13/5/2013 | 12,85 | 12,44 | -1,74% | 12,40 | 12,89 | 12,60 | 12,44 | 12,54 | 470 | 177.484.700 |
| 10/5/2013 | 12,86 | 12,66 | -2,62% | 12,66 | 12,92 | 12,75 | 12,65 | 12,76 | 566 | 123.742.100 |
| 9/5/2013 | 12,94 | 13,00 | +0,46% | 12,85 | 13,00 | 12,91 | 12,91 | 13,00 | 215 | 77.355.600 |
| 8/5/2013 | 13,50 | 12,94 | -3,86% | 12,85 | 13,50 | 12,99 | 12,94 | 12,95 | 441 | 147.154.400 |
| 7/5/2013 | 13,41 | 13,46 | -1,17% | 13,20 | 13,65 | 13,36 | 13,46 | 13,58 | 160 | 49.994.600 |
| 6/5/2013 | 13,44 | 13,62 | +0,07% | 13,40 | 13,70 | 13,56 | 13,62 | 13,65 | 187 | 41.252.400 |
| 3/5/2013 | 13,46 | 13,61 | +2,33% | 13,34 | 13,63 | 13,54 | 13,52 | 13,61 | 305 | 182.923.000 |
| 2/5/2013 | 13,71 | 13,30 | -1,70% | 13,30 | 13,74 | 13,39 | 13,30 | 13,53 | 204 | 60.700.000 |
| 30/4/2013 | 13,31 | 13,53 | +0,59% | 13,31 | 13,74 | 13,53 | 13,53 | 13,72 | 199 | 108.165.400 |
| 29/4/2013 | 13,18 | 13,45 | +3,30% | 13,07 | 13,46 | 13,25 | 13,35 | 13,46 | 365 | 99.269.600 |
| 26/4/2013 | 13,31 | 13,02 | -2,84% | 13,00 | 13,38 | 13,17 | 13,02 | 13,11 | 631 | 201.677.800 |
| 25/4/2013 | 13,50 | 13,40 | -0,67% | 13,20 | 13,65 | 13,48 | 13,40 | 13,44 | 346 | 237.422.900 |
| 24/4/2013 | 13,40 | 13,49 | +0,37% | 13,40 | 13,71 | 13,56 | 13,49 | 13,58 | 160 | 84.808.900 |
| 23/4/2013 | 13,24 | 13,44 | +1,43% | 13,24 | 13,78 | 13,43 | 13,43 | 13,51 | 412 | 184.796.700 |
| 22/4/2013 | 13,43 | 13,25 | -1,56% | 13,17 | 13,57 | 13,22 | 13,18 | 13,26 | 235 | 288.842.600 |
| 19/4/2013 | 13,65 | 13,46 | -1,82% | 13,35 | 13,75 | 13,49 | 13,46 | 13,50 | 306 | 92.553.800 |
| 18/4/2013 | 13,41 | 13,71 | +1,56% | 13,14 | 13,75 | 13,55 | 13,62 | 13,71 | 488 | 100.005.900 |
| 17/4/2013 | 12,79 | 13,50 | +3,93% | 12,78 | 13,50 | 13,06 | 12,97 | 13,50 | 669 | 180.317.900 |
| 16/4/2013 | 12,88 | 12,99 | +2,69% | 12,74 | 13,07 | 12,96 | 12,88 | 12,99 | 431 | 194.524.300 |
| 15/4/2013 | 13,00 | 12,65 | -3,51% | 12,62 | 13,05 | 12,77 | 12,65 | 12,76 | 449 | 316.268.300 |
| 12/4/2013 | 13,25 | 13,11 | -1,06% | 13,01 | 13,35 | 13,11 | 13,06 | 13,12 | 260 | 92.746.600 |
| 11/4/2013 | 13,32 | 13,25 | -1,71% | 13,20 | 13,43 | 13,26 | 13,24 | 13,32 | 253 | 58.762.400 |
| 10/4/2013 | 13,52 | 13,48 | +0,30% | 13,40 | 13,74 | 13,58 | 13,39 | 13,48 | 216 | 72.932.800 |
| 9/4/2013 | 13,21 | 13,44 | +0,98% | 13,21 | 13,71 | 13,49 | 13,44 | 13,52 | 88 | 19.566.900 |
| 8/4/2013 | 13,57 | 13,31 | -2,49% | 13,27 | 13,71 | 13,43 | 13,31 | 13,38 | 406 | 260.912.100 |
| 5/4/2013 | 13,20 | 13,65 | +1,87% | 13,04 | 13,69 | 13,42 | 13,65 | 13,70 | 190 | 44.986.400 |
| 4/4/2013 | 13,66 | 13,40 | -2,19% | 13,37 | 13,70 | 13,41 | 13,34 | 13,43 | 253 | 183.599.700 |
| 3/4/2013 | 13,60 | 13,70 | +0,81% | 13,51 | 13,71 | 13,63 | 13,68 | 13,70 | 173 | 59.711.300 |
| 2/4/2013 | 13,91 | 13,59 | -1,95% | 13,59 | 13,91 | 13,72 | 13,58 | 13,67 | 399 | 127.259.800 |
| 1/4/2013 | 13,91 | 13,86 | -0,50% | 13,70 | 13,95 | 13,87 | 13,86 | 13,91 | 76 | 26.370.500 |
| 28/3/2013 | 13,70 | 13,93 | +0,22% | 13,70 | 14,08 | 13,96 | 13,93 | 14,04 | 156 | 51.823.700 |
| 27/3/2013 | 13,81 | 13,90 | +0,07% | 13,77 | 14,03 | 13,91 | 13,89 | 13,92 | 272 | 70.430.100 |
| 26/3/2013 | 13,30 | 13,89 | +3,12% | 13,30 | 13,98 | 13,79 | 13,89 | 13,99 | 265 | 82.757.000 |
| 25/3/2013 | 13,27 | 13,47 | +0,52% | 13,21 | 13,63 | 13,49 | 13,47 | 13,58 | 1.060 | 578.932.700 |
| 22/3/2013 | 13,28 | 13,40 | +0,90% | 13,27 | 13,46 | 13,42 | 13,40 | 13,45 | 874 | 461.328.500 |
| 21/3/2013 | 13,37 | 13,28 | -0,45% | 13,14 | 13,37 | 13,25 | 13,25 | 13,28 | 144 | 67.457.800 |
| 20/3/2013 | 13,27 | 13,34 | +0,45% | 13,16 | 13,53 | 13,33 | 13,24 | 13,34 | 154 | 50.669.200 |
| 19/3/2013 | 13,30 | 13,28 | -0,67% | 13,07 | 13,40 | 13,23 | 13,28 | 13,40 | 455 | 162.800.600 |
| 18/3/2013 | 13,43 | 13,37 | -0,59% | 13,10 | 13,65 | 13,44 | 13,37 | 13,38 | 780 | 396.177.400 |
| 15/3/2013 | 13,94 | 13,45 | -3,10% | 13,38 | 13,94 | 13,57 | 13,45 | 13,53 | 729 | 486.003.300 |
| 14/3/2013 | 13,85 | 13,88 | -0,43% | 13,67 | 13,88 | 13,81 | 13,74 | 13,88 | 197 | 53.030.600 |
| 13/3/2013 | 14,11 | 13,94 | -1,13% | 13,80 | 14,12 | 13,96 | 13,85 | 13,94 | 580 | 158.920.200 |
| 12/3/2013 | 14,33 | 14,10 | -1,88% | 14,10 | 14,42 | 14,22 | 14,09 | 14,10 | 229 | 88.082.000 |
| 11/3/2013 | 14,34 | 14,37 | +0,14% | 14,21 | 14,49 | 14,35 | 14,28 | 14,37 | 142 | 42.907.100 |
| 8/3/2013 | 14,18 | 14,35 | -0,21% | 14,17 | 14,41 | 14,30 | 14,22 | 14,35 | 77 | 47.927.200 |
| 7/3/2013 | 13,99 | 14,38 | +2,71% | 13,99 | 14,79 | 14,41 | 14,12 | 14,38 | 225 | 101.935.300 |
| 6/3/2013 | 13,94 | 14,00 | +1,82% | 13,58 | 14,24 | 13,96 | 13,99 | 14,00 | 264 | 295.137.500 |
| 5/3/2013 | 14,22 | 13,75 | -2,96% | 13,65 | 14,59 | 13,97 | 13,67 | 13,75 | 360 | 245.618.500 |
| 4/3/2013 | 14,23 | 14,17 | -0,21% | 14,00 | 14,23 | 14,16 | 14,17 | 14,23 | 408 | 204.959.200 |
| 1/3/2013 | 14,30 | 14,20 | -1,73% | 14,15 | 14,58 | 14,30 | 14,20 | 14,27 | 377 | 156.738.100 |
| 28/2/2013 | 14,56 | 14,45 | -1,97% | 14,45 | 14,74 | 14,56 | 14,45 | 14,56 | 274 | 157.550.000 |
| 27/2/2013 | 14,75 | 14,74 | -0,54% | 14,39 | 14,75 | 14,51 | 14,44 | 14,74 | 1.009 | 282.371.700 |
| 26/2/2013 | 14,20 | 14,82 | +3,56% | 14,20 | 14,82 | 14,63 | 14,70 | 14,83 | 408 | 177.241.100 |
| 25/2/2013 | 14,05 | 14,31 | +0,99% | 14,05 | 14,70 | 14,33 | 14,30 | 14,43 | 426 | 149.125.800 |
| 22/2/2013 | 14,24 | 14,17 | +0,35% | 14,01 | 14,45 | 14,18 | 14,17 | 14,30 | 496 | 115.997.500 |
| 21/2/2013 | 14,05 | 14,12 | +0,14% | 13,99 | 14,55 | 14,18 | 14,12 | 14,24 | 767 | 230.137.800 |
| 20/2/2013 | 14,74 | 14,10 | -4,34% | 14,10 | 14,74 | 14,38 | 14,10 | 14,21 | 733 | 319.714.900 |
| 19/2/2013 | 14,84 | 14,74 | -0,74% | 14,66 | 14,96 | 14,80 | 14,67 | 14,74 | 332 | 167.414.500 |
| 18/2/2013 | 14,90 | 14,85 | -1,00% | 14,70 | 15,02 | 14,94 | 14,85 | 14,97 | 387 | 146.115.000 |
| 15/2/2013 | 15,20 | 15,00 | -2,53% | 15,00 | 15,25 | 15,14 | 14,97 | 15,19 | 424 | 196.556.700 |
| 14/2/2013 | 15,20 | 15,39 | +0,85% | 15,12 | 15,41 | 15,32 | 15,29 | 15,39 | 76 | 24.975.400 |
| 13/2/2013 | 15,20 | 15,26 | +1,06% | 15,18 | 15,35 | 15,28 | 15,26 | 15,36 | 70 | 16.812.500 |
| 8/2/2013 | 15,13 | 15,10 | -0,20% | 15,02 | 15,41 | 15,22 | 15,10 | 15,16 | 234 | 180.313.900 |
| 7/2/2013 | 15,52 | 15,13 | -3,01% | 15,00 | 15,73 | 15,31 | 15,13 | 15,23 | 404 | 174.697.000 |
| 6/2/2013 | 15,32 | 15,60 | +1,30% | 15,11 | 15,60 | 15,30 | 15,32 | 15,61 | 367 | 142.632.800 |
| 5/2/2013 | 15,35 | 15,40 | +0,59% | 14,95 | 15,54 | 15,25 | 15,15 | 15,40 | 882 | 241.598.600 |
| 4/2/2013 | 15,57 | 15,31 | -2,05% | 15,26 | 15,57 | 15,35 | 15,31 | 15,40 | 531 | 258.499.300 |
| 1/2/2013 | 15,34 | 15,63 | +1,76% | 15,34 | 15,63 | 15,44 | 15,40 | 15,63 | 382 | 213.651.000 |
| 31/1/2013 | 15,17 | 15,36 | +0,33% | 15,02 | 15,50 | 15,33 | 15,25 | 15,36 | 441 | 126.014.300 |
| 30/1/2013 | 15,45 | 15,31 | -1,23% | 15,30 | 15,57 | 15,38 | 15,27 | 15,31 | 363 | 85.091.900 |
| 29/1/2013 | 15,19 | 15,50 | +2,11% | 15,10 | 15,50 | 15,39 | 15,41 | 15,51 | 797 | 266.722.200 |
| 28/1/2013 | 15,24 | 15,18 | -0,46% | 14,83 | 15,41 | 15,09 | 15,18 | 15,19 | 435 | 195.363.700 |
| 24/1/2013 | 15,42 | 15,25 | -1,61% | 14,60 | 15,61 | 15,44 | 15,25 | 15,32 | 771 | 263.228.500 |
| 23/1/2013 | 15,59 | 15,50 | -0,19% | 15,47 | 15,62 | 15,51 | 15,49 | 15,50 | 159 | 69.956.600 |
| 22/1/2013 | 15,69 | 15,53 | -1,02% | 15,33 | 15,69 | 15,47 | 15,42 | 15,53 | 482 | 186.359.800 |
| 21/1/2013 | 15,44 | 15,69 | +0,97% | 15,44 | 15,70 | 15,52 | 15,44 | 15,69 | 457 | 232.355.200 |
| 18/1/2013 | 16,00 | 15,54 | -2,88% | 15,52 | 16,00 | 15,62 | 15,54 | 15,55 | 1.104 | 288.796.400 |
| 17/1/2013 | 15,89 | 16,00 | +1,85% | 15,70 | 16,10 | 15,93 | 15,78 | 16,00 | 1.557 | 349.729.100 |
| 16/1/2013 | 15,98 | 15,71 | -2,48% | 15,60 | 16,10 | 15,81 | 15,71 | 15,74 | 558 | 262.232.000 |
| 15/1/2013 | 15,90 | 16,11 | +0,69% | 15,83 | 16,18 | 16,02 | 15,92 | 16,11 | 744 | 260.257.300 |
| 14/1/2013 | 16,23 | 16,00 | -1,72% | 15,93 | 16,28 | 16,13 | 16,00 | 16,07 | 389 | 171.486.500 |
| 11/1/2013 | 16,16 | 16,28 | +0,62% | 15,89 | 16,28 | 16,07 | 15,99 | 16,28 | 457 | 190.512.500 |
| 10/1/2013 | 16,68 | 16,18 | -3,11% | 16,08 | 16,72 | 16,34 | 16,18 | 16,22 | 1.177 | 392.199.600 |
| 9/1/2013 | 16,80 | 16,70 | 0,00% | 16,25 | 16,80 | 16,59 | 16,70 | 16,74 | 608 | 743.765.700 |
| 8/1/2013 | 16,94 | 16,70 | -1,18% | 16,48 | 16,99 | 16,74 | 16,70 | 16,76 | 728 | 300.965.900 |
| 7/1/2013 | 16,38 | 16,90 | +2,11% | 16,15 | 16,90 | 16,53 | 16,72 | 16,90 | 1.013 | 487.567.300 |
| 4/1/2013 | 16,49 | 16,55 | -0,84% | 16,24 | 16,89 | 16,43 | 16,28 | 16,55 | 737 | 511.913.200 |
| 3/1/2013 | 16,24 | 16,69 | +2,64% | 16,19 | 16,70 | 16,50 | 16,41 | 16,69 | 305 | 196.785.500 |
| 2/1/2013 | 15,81 | 16,26 | 0,00% | 15,79 | 16,35 | 16,11 | 16,26 | 16,28 | 627 | 408.788.300 |
| 28/12/2012 | 15,39 | 15,41 | +0,98% | 15,21 | 15,63 | 15,42 | 15,41 | 15,57 | 513 | 855.861.900 |
| 27/12/2012 | 15,54 | 15,26 | -0,97% | 15,13 | 15,56 | 15,33 | 15,26 | 15,30 | 561 | 241.297.800 |
| 26/12/2012 | 15,60 | 15,41 | -0,52% | 15,33 | 15,60 | 15,47 | 15,40 | 15,51 | 431 | 475.105.700 |
| 21/12/2012 | 15,20 | 15,49 | +1,11% | 15,01 | 15,49 | 15,31 | 15,32 | 15,49 | 337 | 216.857.400 |
| 20/12/2012 | 15,40 | 15,32 | -1,16% | 15,10 | 15,60 | 15,41 | 15,32 | 15,35 | 632 | 486.510.600 |
| 19/12/2012 | 15,49 | 15,50 | +0,19% | 15,26 | 15,57 | 15,37 | 15,40 | 15,50 | 705 | 226.814.300 |
| 18/12/2012 | 15,19 | 15,47 | +3,06% | 14,96 | 15,48 | 15,27 | 15,42 | 15,47 | 839 | 445.654.600 |
| 17/12/2012 | 14,85 | 15,01 | +1,15% | 14,76 | 15,16 | 14,96 | 15,01 | 15,03 | 680 | 402.509.700 |
| 14/12/2012 | 14,94 | 14,84 | -1,40% | 14,68 | 15,08 | 14,90 | 14,84 | 14,90 | 810 | 1.012.825.300 |
| 13/12/2012 | 15,31 | 15,05 | -1,63% | 14,87 | 15,37 | 15,16 | 14,92 | 15,05 | 1.164 | 632.946.100 |
| 12/12/2012 | 15,57 | 15,30 | -0,33% | 15,21 | 15,57 | 15,32 | 15,21 | 15,30 | 216 | 92.098.100 |
| 11/12/2012 | 15,50 | 15,35 | -1,10% | 15,29 | 15,61 | 15,41 | 15,35 | 15,41 | 282 | 172.668.000 |
| 10/12/2012 | 15,19 | 15,52 | +1,04% | 15,19 | 15,60 | 15,52 | 15,52 | 15,55 | 153 | 65.668.600 |
| 7/12/2012 | 15,11 | 15,36 | +1,72% | 15,05 | 15,47 | 15,35 | 15,36 | 15,39 | 209 | 164.937.600 |
| 6/12/2012 | 14,95 | 15,10 | +0,94% | 14,83 | 15,38 | 15,02 | 15,04 | 15,10 | 310 | 159.267.900 |
| 5/12/2012 | 14,82 | 14,96 | +1,42% | 14,68 | 15,12 | 14,86 | 14,92 | 15,00 | 304 | 380.225.500 |
| 4/12/2012 | 14,58 | 14,75 | +0,20% | 14,58 | 15,10 | 14,88 | 14,75 | 15,04 | 969 | 355.372.300 |
| 3/12/2012 | 14,83 | 14,72 | -0,61% | 14,62 | 14,91 | 14,75 | 14,72 | 14,82 | 242 | 74.386.700 |
| 30/11/2012 | 15,18 | 14,81 | -3,33% | 14,68 | 15,19 | 14,82 | 14,81 | 14,94 | 358 | 145.318.500 |
| 29/11/2012 | 15,34 | 15,32 | -1,16% | 15,01 | 15,39 | 15,20 | 15,32 | 15,36 | 284 | 92.310.300 |
| 28/11/2012 | 14,88 | 15,50 | +4,03% | 14,70 | 15,50 | 14,90 | 15,20 | 15,50 | 320 | 157.390.700 |
| 27/11/2012 | 15,18 | 14,90 | -1,72% | 14,90 | 15,50 | 15,09 | 14,90 | 14,95 | 264 | 148.410.100 |
| 26/11/2012 | 15,20 | 15,16 | -1,30% | 15,01 | 15,27 | 15,14 | 15,15 | 15,16 | 202 | 64.352.400 |
| 23/11/2012 | 14,64 | 15,36 | +3,50% | 14,64 | 15,45 | 15,26 | 15,36 | 15,44 | 470 | 329.473.000 |
| 22/11/2012 | 14,89 | 14,84 | -0,34% | 14,79 | 15,04 | 14,90 | 14,84 | 14,95 | 449 | 157.425.700 |
| 21/11/2012 | 14,58 | 14,89 | +2,06% | 14,58 | 14,95 | 14,72 | 14,89 | 14,90 | 250 | 170.370.400 |
| 19/11/2012 | 14,56 | 14,59 | +1,60% | 14,38 | 14,88 | 14,63 | 14,59 | 14,66 | 489 | 147.936.500 |
| 16/11/2012 | 14,41 | 14,36 | -0,76% | 14,09 | 14,53 | 14,25 | 14,16 | 14,36 | 520 | 345.494.500 |
| 14/11/2012 | 14,67 | 14,47 | -1,96% | 14,47 | 14,94 | 14,63 | 14,47 | 14,56 | 842 | 207.658.900 |
| 13/11/2012 | 14,87 | 14,76 | -0,74% | 14,52 | 14,87 | 14,66 | 14,59 | 14,76 | 231 | 102.682.600 |
| 12/11/2012 | 14,99 | 14,87 | -0,34% | 14,73 | 15,02 | 14,89 | 14,85 | 14,87 | 183 | 72.241.900 |
| 9/11/2012 | 15,24 | 14,92 | -0,53% | 14,82 | 15,24 | 15,03 | 14,92 | 14,99 | 649 | 229.454.600 |
| 8/11/2012 | 15,00 | 15,00 | -0,66% | 14,90 | 15,35 | 15,13 | 14,96 | 15,00 | 346 | 131.501.900 |
| 7/11/2012 | 15,30 | 15,10 | -2,45% | 15,00 | 15,68 | 15,13 | 15,09 | 15,19 | 428 | 222.702.200 |
| 6/11/2012 | 14,75 | 15,48 | +4,81% | 14,75 | 15,55 | 15,39 | 15,38 | 15,48 | 291 | 299.666.800 |
| 5/11/2012 | 14,71 | 14,77 | 0,00% | 14,53 | 15,07 | 14,79 | 14,77 | 15,00 | 342 | 76.470.800 |
| 1/11/2012 | 14,57 | 14,77 | 0,00% | 14,15 | 14,84 | 14,55 | 14,71 | 14,80 | 608 | 228.194.100 |
| 31/10/2012 | 14,92 | 14,77 | -1,60% | 14,60 | 14,97 | 14,72 | 14,77 | 14,79 | 695 | 236.226.800 |
| 30/10/2012 | 14,73 | 15,01 | +1,35% | 14,62 | 15,01 | 14,90 | 14,21 | 15,08 | 294 | 156.615.200 |
| 29/10/2012 | 14,45 | 14,81 | +1,58% | 14,23 | 14,81 | 14,63 | 14,81 | 14,99 | 232 | 64.550.000 |
| 26/10/2012 | 14,76 | 14,58 | -1,82% | 14,49 | 14,95 | 14,62 | 14,58 | 14,69 | 455 | 220.690.100 |
| 25/10/2012 | 15,00 | 14,85 | -1,13% | 14,82 | 15,23 | 14,94 | 14,81 | 14,91 | 253 | 67.861.100 |
| 24/10/2012 | 14,75 | 15,02 | +1,90% | 14,74 | 15,24 | 15,02 | 14,93 | 15,02 | 468 | 151.192.200 |
| 23/10/2012 | 14,77 | 14,74 | -0,20% | 14,51 | 14,79 | 14,68 | 14,74 | 14,79 | 321 | 109.538.000 |
| 22/10/2012 | 14,86 | 14,77 | -0,74% | 14,77 | 15,04 | 14,87 | 14,77 | 14,82 | 180 | 77.779.100 |
| 19/10/2012 | 15,33 | 14,88 | -3,56% | 14,86 | 15,43 | 15,03 | 14,87 | 14,95 | 541 | 161.660.300 |
| 18/10/2012 | 15,61 | 15,43 | -1,41% | 15,33 | 15,62 | 15,40 | 15,33 | 15,43 | 251 | 147.933.000 |
| 17/10/2012 | 15,70 | 15,65 | -1,57% | 15,61 | 15,95 | 15,71 | 15,65 | 15,70 | 192 | 171.477.600 |
| 16/10/2012 | 15,75 | 15,90 | +1,40% | 15,60 | 15,99 | 15,79 | 15,80 | 15,90 | 208 | 162.737.300 |
| 15/10/2012 | 15,71 | 15,68 | +0,58% | 15,32 | 15,72 | 15,51 | 15,42 | 15,68 | 116 | 48.872.100 |
| 11/10/2012 | 15,43 | 15,59 | +1,50% | 15,41 | 15,59 | 15,52 | 15,41 | 15,59 | 94 | 33.692.500 |
| 10/10/2012 | 15,66 | 15,36 | -2,17% | 15,36 | 15,69 | 15,43 | 15,32 | 15,39 | 106 | 50.474.800 |
| 9/10/2012 | 15,51 | 15,70 | +1,03% | 15,40 | 15,70 | 15,53 | 15,50 | 15,70 | 279 | 141.362.100 |
| 8/10/2012 | 15,34 | 15,54 | +1,04% | 15,21 | 15,65 | 15,42 | 15,54 | 15,62 | 338 | 137.625.300 |
| 5/10/2012 | 15,50 | 15,38 | +0,39% | 15,04 | 15,53 | 15,31 | 15,24 | 15,39 | 315 | 221.679.600 |
| 4/10/2012 | 15,44 | 15,32 | -1,42% | 15,32 | 15,69 | 15,47 | 15,32 | 15,48 | 299 | 111.738.900 |
| 3/10/2012 | 15,53 | 15,54 | +0,13% | 15,35 | 15,65 | 15,48 | 15,54 | 15,57 | 201 | 134.419.900 |
| 2/10/2012 | 15,82 | 15,52 | -1,40% | 15,38 | 15,82 | 15,53 | 15,52 | 15,58 | 262 | 107.177.500 |
| 1/10/2012 | 15,62 | 15,74 | -1,19% | 15,62 | 16,04 | 15,79 | 15,74 | 15,81 | 815 | 225.755.300 |
| 28/9/2012 | 15,84 | 15,93 | +0,31% | 15,61 | 15,93 | 15,71 | 15,62 | 15,93 | 265 | 591.805.900 |
| 27/9/2012 | 16,00 | 15,88 | -0,19% | 15,73 | 16,25 | 15,97 | 15,88 | 16,20 | 227 | 116.917.500 |
| 26/9/2012 | 16,00 | 15,91 | -0,56% | 15,55 | 16,16 | 15,97 | 15,91 | 16,00 | 303 | 218.851.500 |
| 25/9/2012 | 16,39 | 16,00 | -2,62% | 15,80 | 16,42 | 16,14 | 16,00 | 16,08 | 1.154 | 285.880.300 |
| 24/9/2012 | 16,44 | 16,43 | -0,30% | 16,15 | 16,54 | 16,38 | 16,40 | 16,44 | 226 | 84.391.500 |
| 21/9/2012 | 16,20 | 16,48 | +1,29% | 16,16 | 16,48 | 16,40 | 16,35 | 16,48 | 511 | 205.524.000 |
| 20/9/2012 | 16,08 | 16,27 | +1,50% | 15,76 | 16,27 | 16,02 | 16,14 | 16,27 | 715 | 355.372.200 |
| 19/9/2012 | 16,15 | 16,03 | -0,56% | 16,03 | 16,50 | 16,19 | 16,03 | 16,08 | 506 | 212.968.600 |
| 18/9/2012 | 16,37 | 16,12 | -1,16% | 15,93 | 16,37 | 16,08 | 16,00 | 16,20 | 600 | 302.239.800 |
| 17/9/2012 | 16,30 | 16,31 | -0,61% | 16,07 | 16,63 | 16,31 | 16,31 | 16,44 | 199 | 88.897.000 |
| 14/9/2012 | 16,60 | 16,41 | -1,03% | 16,12 | 17,20 | 16,52 | 16,30 | 16,41 | 1.128 | 685.592.600 |
| 13/9/2012 | 15,82 | 16,58 | +4,28% | 15,71 | 16,65 | 16,46 | 16,58 | 16,62 | 429 | 241.739.000 |
| 12/9/2012 | 15,97 | 15,90 | 0,00% | 15,78 | 16,40 | 15,95 | 15,90 | 15,99 | 395 | 270.524.100 |
| 11/9/2012 | 15,75 | 15,90 | +1,47% | 15,64 | 15,98 | 15,85 | 15,86 | 15,90 | 504 | 153.988.200 |
| 10/9/2012 | 15,80 | 15,67 | -0,82% | 15,59 | 15,91 | 15,72 | 15,56 | 15,67 | 194 | 80.811.100 |
| 6/9/2012 | 15,32 | 15,80 | +3,40% | 15,31 | 15,80 | 15,58 | 15,70 | 15,80 | 210 | 129.072.900 |
| 5/9/2012 | 14,90 | 15,28 | +3,31% | 14,88 | 15,32 | 15,08 | 15,07 | 15,28 | 112 | 44.798.000 |
| 4/9/2012 | 14,60 | 14,79 | +1,30% | 14,45 | 14,85 | 14,55 | 14,60 | 14,80 | 150 | 398.201.200 |
| 3/9/2012 | 14,75 | 14,60 | -1,35% | 14,57 | 14,87 | 14,70 | 14,52 | 14,60 | 217 | 124.832.400 |
| 31/8/2012 | 15,10 | 14,80 | -0,54% | 14,77 | 15,17 | 14,93 | 14,80 | 14,89 | 219 | 159.471.200 |
| 30/8/2012 | 14,76 | 14,88 | +0,20% | 14,75 | 14,92 | 14,86 | 14,88 | 14,94 | 70 | 46.512.000 |
| 29/8/2012 | 15,08 | 14,85 | -2,17% | 14,77 | 15,30 | 14,94 | 14,80 | 14,85 | 483 | 174.231.500 |
| 28/8/2012 | 15,05 | 15,18 | +0,33% | 14,88 | 15,32 | 15,14 | 15,04 | 15,18 | 515 | 154.285.100 |
| 27/8/2012 | 15,34 | 15,13 | -1,43% | 14,97 | 15,34 | 15,08 | 15,03 | 15,13 | 281 | 108.901.500 |
| 24/8/2012 | 15,26 | 15,35 | +0,46% | 14,98 | 15,46 | 15,16 | 15,20 | 15,35 | 136 | 54.592.800 |
| 23/8/2012 | 15,65 | 15,28 | -2,55% | 14,99 | 15,65 | 15,21 | 15,13 | 15,28 | 305 | 158.703.200 |
| 22/8/2012 | 15,65 | 15,68 | +0,58% | 15,30 | 15,70 | 15,46 | 15,68 | 15,70 | 265 | 111.514.800 |
| 21/8/2012 | 16,29 | 15,59 | -3,05% | 15,53 | 16,29 | 15,73 | 15,59 | 15,65 | 378 | 124.807.100 |
| 20/8/2012 | 16,20 | 16,08 | -0,62% | 15,85 | 16,27 | 16,08 | 15,95 | 16,14 | 235 | 91.179.000 |
| 17/8/2012 | 16,34 | 16,18 | -0,12% | 16,03 | 16,35 | 16,17 | 16,01 | 16,18 | 124 | 62.264.500 |
| 16/8/2012 | 16,28 | 16,20 | +1,89% | 15,89 | 16,30 | 16,15 | 16,07 | 16,20 | 287 | 224.131.200 |
| 15/8/2012 | 15,95 | 15,90 | +0,44% | 15,47 | 16,05 | 15,75 | 15,84 | 15,90 | 238 | 110.422.600 |
| 14/8/2012 | 16,00 | 15,83 | -1,00% | 15,63 | 16,40 | 16,15 | 15,71 | 15,83 | 1.440 | 747.766.200 |
| 13/8/2012 | 15,83 | 15,99 | +0,95% | 15,60 | 15,99 | 15,85 | 15,92 | 15,99 | 252 | 126.533.100 |
| 10/8/2012 | 15,60 | 15,84 | +1,93% | 15,30 | 15,84 | 15,67 | 15,74 | 15,84 | 282 | 168.011.900 |
| 9/8/2012 | 15,44 | 15,54 | -1,33% | 15,34 | 15,76 | 15,55 | 15,43 | 15,54 | 297 | 134.398.200 |
| 8/8/2012 | 15,00 | 15,75 | +3,28% | 15,00 | 15,75 | 15,52 | 15,55 | 15,75 | 259 | 288.131.700 |
| 7/8/2012 | 15,41 | 15,25 | -2,12% | 15,16 | 15,88 | 15,45 | 15,25 | 15,27 | 513 | 168.744.800 |
| 6/8/2012 | 15,30 | 15,58 | +2,37% | 15,20 | 15,86 | 15,66 | 15,58 | 15,68 | 796 | 485.516.400 |
| 3/8/2012 | 14,98 | 15,22 | +1,81% | 14,93 | 15,51 | 15,22 | 15,22 | 15,29 | 566 | 229.022.900 |
| 2/8/2012 | 14,57 | 14,95 | +1,01% | 14,52 | 14,95 | 14,81 | 14,70 | 14,95 | 135 | 86.680.900 |
| 1/8/2012 | 15,15 | 14,80 | -2,63% | 14,65 | 15,19 | 14,83 | 14,76 | 14,80 | 168 | 101.773.500 |
| 31/7/2012 | 14,99 | 15,20 | +1,40% | 14,78 | 15,20 | 15,09 | 14,99 | 15,20 | 331 | 363.732.100 |
| 30/7/2012 | 14,90 | 14,99 | +1,28% | 14,39 | 15,02 | 14,80 | 14,91 | 14,99 | 229 | 184.338.100 |
| 27/7/2012 | 14,10 | 14,80 | +5,41% | 14,10 | 15,09 | 14,76 | 14,69 | 14,80 | 616 | 316.910.000 |
| 26/7/2012 | 13,90 | 14,04 | +3,77% | 13,76 | 14,07 | 13,94 | 13,93 | 14,04 | 176 | 70.682.400 |
| 25/7/2012 | 13,92 | 13,53 | -2,38% | 13,53 | 14,09 | 13,62 | 13,52 | 13,64 | 184 | 101.776.900 |
| 24/7/2012 | 14,14 | 13,86 | -1,49% | 13,63 | 14,18 | 13,86 | 13,78 | 13,86 | 475 | 184.534.300 |
| 23/7/2012 | 14,18 | 14,07 | -1,68% | 13,70 | 14,18 | 13,90 | 13,90 | 14,07 | 205 | 71.184.300 |
| 20/7/2012 | 14,52 | 14,31 | -2,92% | 14,21 | 14,74 | 14,37 | 14,31 | 14,40 | 343 | 107.400.700 |
| 19/7/2012 | 14,68 | 14,74 | -0,20% | 14,55 | 14,88 | 14,72 | 14,73 | 14,78 | 692 | 298.130.100 |
| 18/7/2012 | 14,12 | 14,77 | +3,43% | 14,12 | 14,77 | 14,46 | 14,77 | 14,85 | 651 | 181.001.300 |
| 17/7/2012 | 13,93 | 14,28 | +3,03% | 13,91 | 14,28 | 14,04 | 14,27 | 14,29 | 719 | 177.831.500 |
| 16/7/2012 | 14,07 | 13,86 | -3,41% | 13,63 | 14,07 | 13,85 | 13,86 | 13,95 | 144 | 93.926.100 |
| 13/7/2012 | 13,90 | 14,35 | +3,16% | 13,90 | 14,35 | 14,13 | 14,07 | 14,35 | 282 | 160.376.300 |
| 12/7/2012 | 13,59 | 13,91 | +0,07% | 13,41 | 14,01 | 13,71 | 13,82 | 13,92 | 1.155 | 370.389.300 |
| 11/7/2012 | 14,16 | 13,90 | -0,43% | 13,61 | 14,16 | 13,79 | 13,76 | 13,90 | 618 | 154.067.000 |
| 10/7/2012 | 14,25 | 13,96 | -2,72% | 13,96 | 14,50 | 14,01 | 13,91 | 13,96 | 219 | 75.136.900 |
| 6/7/2012 | 14,75 | 14,35 | -3,04% | 14,29 | 14,75 | 14,39 | 14,32 | 14,35 | 214 | 173.979.600 |
| 5/7/2012 | 14,35 | 14,80 | +3,21% | 14,35 | 15,10 | 14,87 | 14,71 | 14,80 | 512 | 246.317.500 |
| 4/7/2012 | 14,57 | 14,34 | -1,58% | 14,34 | 14,75 | 14,48 | 14,34 | 14,35 | 238 | 158.920.300 |
| 3/7/2012 | 14,53 | 14,57 | 0,00% | 14,41 | 14,88 | 14,70 | 14,04 | 14,57 | 553 | 288.585.300 |
| 2/7/2012 | 14,40 | 14,57 | -0,27% | 14,30 | 14,57 | 14,41 | 14,57 | 14,58 | 572 | 355.057.700 |
| 29/6/2012 | 13,70 | 14,61 | +8,14% | 13,70 | 14,61 | 14,23 | 14,41 | 14,74 | 646 | 321.238.000 |
| 28/6/2012 | 13,56 | 13,51 | -0,95% | 13,33 | 13,56 | 13,46 | 13,49 | 13,51 | 361 | 145.943.200 |
| 27/6/2012 | 13,65 | 13,64 | +2,56% | 13,33 | 13,85 | 13,71 | 13,59 | 13,64 | 494 | 121.211.500 |
| 26/6/2012 | 13,36 | 13,30 | -0,37% | 13,26 | 13,68 | 13,38 | 13,30 | 13,39 | 466 | 133.867.000 |
| 25/6/2012 | 13,75 | 13,35 | -2,63% | 13,30 | 13,75 | 13,39 | 13,35 | 13,40 | 305 | 151.128.500 |
| 22/6/2012 | 13,79 | 13,71 | -0,51% | 13,56 | 14,08 | 13,74 | 13,56 | 13,85 | 304 | 112.053.500 |
| 21/6/2012 | 14,57 | 13,78 | -4,37% | 13,78 | 14,57 | 13,98 | 13,78 | 13,86 | 250 | 123.622.500 |
| 20/6/2012 | 14,70 | 14,41 | -2,24% | 14,40 | 14,76 | 14,56 | 14,41 | 14,46 | 398 | 235.383.300 |
| 19/6/2012 | 14,75 | 14,74 | +1,10% | 14,40 | 14,95 | 14,69 | 14,57 | 14,74 | 254 | 205.008.100 |
| 18/6/2012 | 14,67 | 14,58 | +0,48% | 14,57 | 14,79 | 14,67 | 14,53 | 14,58 | 454 | 298.180.000 |
| 15/6/2012 | 14,45 | 14,51 | +0,07% | 14,37 | 14,81 | 14,64 | 14,51 | 14,78 | 682 | 390.115.800 |
| 14/6/2012 | 14,18 | 14,50 | +0,90% | 14,18 | 14,70 | 14,47 | 14,46 | 14,50 | 204 | 148.071.000 |
| 13/6/2012 | 14,29 | 14,37 | +0,56% | 14,01 | 14,63 | 14,37 | 14,27 | 14,42 | 615 | 385.746.400 |
| 12/6/2012 | 14,18 | 14,29 | +3,55% | 13,89 | 14,29 | 14,18 | 14,21 | 14,29 | 755 | 691.263.200 |
| 11/6/2012 | 14,00 | 13,80 | -1,36% | 13,80 | 14,36 | 14,03 | 13,79 | 13,89 | 855 | 542.859.100 |
| 8/6/2012 | 13,79 | 13,99 | -1,34% | 13,76 | 14,02 | 13,90 | 13,95 | 14,00 | 127 | 67.145.500 |
| 6/6/2012 | 13,72 | 14,18 | +4,26% | 13,71 | 14,18 | 13,92 | 13,96 | 14,18 | 214 | 298.287.400 |
| 5/6/2012 | 13,84 | 13,60 | -1,81% | 13,48 | 14,08 | 13,73 | 13,54 | 13,60 | 311 | 243.145.000 |
| 4/6/2012 | 13,67 | 13,85 | +2,82% | 13,58 | 13,85 | 13,75 | 13,74 | 13,85 | 513 | 275.693.500 |
| 1/6/2012 | 13,26 | 13,47 | -1,17% | 13,20 | 13,83 | 13,56 | 13,35 | 13,61 | 255 | 73.373.300 |
| 31/5/2012 | 13,50 | 13,63 | -1,23% | 13,37 | 13,85 | 13,60 | 13,60 | 13,69 | 362 | 116.345.300 |
| 30/5/2012 | 13,53 | 13,80 | -0,79% | 13,50 | 13,80 | 13,67 | 13,62 | 13,80 | 194 | 219.770.000 |
| 29/5/2012 | 14,00 | 13,91 | -0,43% | 13,81 | 14,15 | 13,95 | 13,50 | 14,02 | 101 | 22.893.500 |
| 28/5/2012 | 13,75 | 13,97 | +1,67% | 13,75 | 14,09 | 14,00 | 13,97 | 14,02 | 288 | 115.521.800 |
| 25/5/2012 | 13,60 | 13,74 | +0,15% | 13,60 | 13,91 | 13,76 | 13,71 | 13,80 | 45 | 15.282.600 |
| 24/5/2012 | 13,56 | 13,72 | -1,72% | 13,54 | 13,87 | 13,71 | 13,72 | 13,83 | 341 | 353.003.400 |
| 23/5/2012 | 13,69 | 13,96 | -0,36% | 13,54 | 14,00 | 13,81 | 13,96 | 14,00 | 469 | 465.276.800 |
| 22/5/2012 | 14,20 | 14,01 | -1,06% | 13,86 | 14,21 | 14,02 | 14,01 | 14,12 | 322 | 253.607.100 |
| 21/5/2012 | 13,28 | 14,16 | +7,44% | 13,28 | 14,16 | 13,92 | 14,12 | 14,19 | 271 | 178.746.100 |
| 18/5/2012 | 12,99 | 13,18 | +0,76% | 12,91 | 13,36 | 13,11 | 13,15 | 13,18 | 304 | 186.664.100 |
| 17/5/2012 | 13,48 | 13,08 | -1,51% | 13,03 | 13,48 | 13,12 | 13,08 | 13,20 | 187 | 101.164.500 |
| 16/5/2012 | 13,50 | 13,28 | +0,45% | 13,12 | 13,78 | 13,33 | 13,18 | 13,28 | 501 | 329.234.700 |
| 15/5/2012 | 13,75 | 13,22 | -1,12% | 13,22 | 13,85 | 13,36 | 13,22 | 13,30 | 372 | 193.444.300 |
| 14/5/2012 | 13,59 | 13,37 | -2,83% | 13,37 | 13,65 | 13,50 | 13,37 | 13,47 | 330 | 105.643.000 |
| 11/5/2012 | 13,50 | 13,76 | -0,29% | 13,50 | 14,07 | 13,87 | 13,76 | 13,78 | 223 | 260.724.000 |
| 10/5/2012 | 13,50 | 13,80 | +1,17% | 13,50 | 14,16 | 13,92 | 13,75 | 13,85 | 227 | 144.510.100 |
| 9/5/2012 | 13,41 | 13,64 | -0,15% | 13,41 | 13,90 | 13,64 | 13,58 | 13,70 | 328 | 245.835.100 |
| 8/5/2012 | 14,15 | 13,66 | -3,33% | 13,53 | 14,15 | 13,71 | 13,66 | 13,72 | 350 | 230.539.400 |
| 7/5/2012 | 13,91 | 14,13 | -0,14% | 13,67 | 14,20 | 13,91 | 14,05 | 14,13 | 498 | 305.813.000 |
| 4/5/2012 | 14,42 | 14,15 | -2,41% | 14,15 | 14,74 | 14,38 | 14,15 | 14,24 | 925 | 971.952.200 |
| 3/5/2012 | 14,75 | 14,50 | -1,69% | 14,39 | 14,75 | 14,54 | 14,50 | 14,60 | 323 | 188.051.600 |
| 2/5/2012 | 14,65 | 14,75 | -0,67% | 14,51 | 14,93 | 14,73 | 14,75 | 14,83 | 393 | 180.197.800 |
| 30/4/2012 | 14,75 | 14,85 | -1,00% | 14,59 | 15,09 | 14,70 | 14,79 | 14,85 | 420 | 214.959.800 |
| 27/4/2012 | 14,93 | 15,00 | +0,94% | 14,74 | 15,00 | 14,93 | 14,80 | 15,00 | 91 | 58.379.900 |
| 26/4/2012 | 14,43 | 14,86 | -0,07% | 14,43 | 15,02 | 14,84 | 14,86 | 14,96 | 236 | 186.799.900 |
| 25/4/2012 | 14,76 | 14,87 | +1,43% | 14,48 | 14,87 | 14,76 | 14,76 | 14,88 | 170 | 77.048.700 |
| 24/4/2012 | 14,20 | 14,66 | +1,81% | 14,18 | 14,66 | 14,50 | 14,60 | 14,77 | 375 | 282.217.500 |
| 23/4/2012 | 14,74 | 14,40 | -2,70% | 14,14 | 14,74 | 14,31 | 14,34 | 14,40 | 532 | 174.924.500 |
| 20/4/2012 | 14,71 | 14,80 | +1,02% | 14,64 | 14,96 | 14,77 | 14,80 | 14,96 | 481 | 140.789.000 |
| 19/4/2012 | 14,56 | 14,65 | -1,55% | 14,44 | 15,08 | 14,83 | 14,65 | 14,76 | 403 | 177.602.100 |
| 18/4/2012 | 14,47 | 14,88 | +2,83% | 14,47 | 14,92 | 14,84 | 14,80 | 14,90 | 242 | 154.986.200 |
| 17/4/2012 | 14,35 | 14,47 | +1,26% | 14,35 | 14,69 | 14,51 | 14,47 | 14,60 | 153 | 86.653.100 |
| 16/4/2012 | 14,21 | 14,29 | -0,76% | 14,02 | 14,47 | 14,23 | 14,23 | 14,29 | 186 | 78.571.400 |
| 13/4/2012 | 14,27 | 14,40 | -2,04% | 14,09 | 14,67 | 14,37 | 14,30 | 14,40 | 222 | 109.075.800 |
| 12/4/2012 | 13,79 | 14,70 | +4,93% | 13,79 | 14,70 | 14,48 | 14,41 | 14,70 | 305 | 185.825.400 |
| 11/4/2012 | 14,28 | 14,01 | +0,43% | 13,96 | 14,28 | 14,02 | 13,97 | 14,15 | 119 | 65.501.100 |
| 10/4/2012 | 14,15 | 13,95 | -1,41% | 13,73 | 14,17 | 14,04 | 13,88 | 13,95 | 201 | 237.512.900 |
| 9/4/2012 | 14,18 | 14,15 | -0,35% | 13,88 | 14,25 | 14,08 | 14,10 | 14,24 | 397 | 528.767.100 |
| 5/4/2012 | 14,20 | 14,20 | 0,00% | 14,01 | 14,38 | 14,17 | 14,19 | 14,26 | 371 | 299.738.400 |
| 4/4/2012 | 14,30 | 14,20 | -1,39% | 14,00 | 14,40 | 14,17 | 14,15 | 14,24 | 258 | 101.334.200 |
| 3/4/2012 | 14,76 | 14,40 | -1,71% | 14,21 | 14,90 | 14,42 | 14,38 | 14,40 | 515 | 300.681.800 |
| 2/4/2012 | 14,29 | 14,65 | +2,73% | 14,19 | 14,82 | 14,61 | 14,61 | 14,65 | 625 | 420.753.100 |
| 30/3/2012 | 14,71 | 14,26 | -3,06% | 14,20 | 14,71 | 14,35 | 14,26 | 14,28 | 329 | 371.143.200 |
| 29/3/2012 | 14,54 | 14,71 | +0,96% | 14,25 | 14,99 | 14,52 | 14,56 | 14,71 | 179 | 99.621.200 |
| 28/3/2012 | 14,93 | 14,57 | -2,41% | 14,50 | 14,98 | 14,61 | 14,52 | 14,57 | 154 | 94.109.700 |
| 27/3/2012 | 15,34 | 14,93 | -2,55% | 14,86 | 15,46 | 15,14 | 14,90 | 14,93 | 278 | 112.359.100 |
| 26/3/2012 | 15,41 | 15,32 | +1,52% | 15,17 | 15,50 | 15,24 | 15,17 | 15,33 | 305 | 197.452.800 |
| 23/3/2012 | 14,86 | 15,09 | +2,72% | 14,75 | 15,09 | 14,91 | 14,99 | 15,09 | 552 | 322.122.500 |
| 22/3/2012 | 14,90 | 14,69 | -2,78% | 14,61 | 14,90 | 14,72 | 14,61 | 14,70 | 130 | 65.531.000 |
| 21/3/2012 | 15,49 | 15,11 | -1,37% | 14,88 | 15,49 | 15,11 | 15,03 | 15,11 | 193 | 152.961.100 |
| 20/3/2012 | 15,43 | 15,32 | -1,42% | 15,15 | 15,43 | 15,27 | 15,25 | 15,32 | 134 | 76.851.900 |
| 19/3/2012 | 15,57 | 15,54 | -0,45% | 15,51 | 15,75 | 15,64 | 15,54 | 15,65 | 397 | 200.117.300 |
| 16/3/2012 | 15,45 | 15,61 | +0,26% | 15,43 | 15,70 | 15,58 | 15,48 | 15,61 | 534 | 370.557.500 |
| 15/3/2012 | 15,50 | 15,57 | +0,26% | 14,95 | 15,70 | 15,49 | 15,42 | 15,57 | 267 | 153.226.700 |
| 14/3/2012 | 15,32 | 15,53 | +1,24% | 15,28 | 15,68 | 15,56 | 15,37 | 15,53 | 290 | 494.718.200 |
| 13/3/2012 | 14,70 | 15,34 | +5,36% | 14,69 | 15,34 | 15,02 | 15,25 | 15,35 | 365 | 356.013.200 |
| 12/3/2012 | 14,59 | 14,56 | -0,21% | 14,54 | 14,75 | 14,64 | 14,56 | 14,59 | 625 | 230.093.800 |
| 9/3/2012 | 14,47 | 14,59 | +1,74% | 14,40 | 14,77 | 14,56 | 14,59 | 14,63 | 171 | 102.268.200 |
| 8/3/2012 | 14,30 | 14,34 | +2,06% | 14,15 | 14,47 | 14,32 | 14,30 | 14,34 | 752 | 443.232.900 |
| 7/3/2012 | 14,13 | 14,05 | -0,35% | 13,89 | 14,25 | 13,99 | 14,01 | 14,05 | 214 | 93.633.700 |
| 6/3/2012 | 14,49 | 14,10 | -4,34% | 14,02 | 14,49 | 14,16 | 14,10 | 14,19 | 240 | 231.599.200 |
| 5/3/2012 | 14,93 | 14,74 | -1,67% | 14,60 | 14,97 | 14,68 | 14,74 | 14,76 | 322 | 287.816.800 |
| 2/3/2012 | 14,80 | 14,99 | +1,01% | 14,76 | 15,00 | 14,89 | 14,86 | 14,99 | 247 | 138.513.300 |
| 1/3/2012 | 14,70 | 14,84 | +1,64% | 14,63 | 14,85 | 14,74 | 14,74 | 14,84 | 533 | 250.225.800 |
| 29/2/2012 | 14,49 | 14,60 | +1,11% | 14,49 | 14,93 | 14,65 | 14,60 | 14,63 | 301 | 212.132.200 |
| 28/2/2012 | 14,40 | 14,44 | -0,62% | 14,30 | 14,53 | 14,43 | 14,44 | 14,50 | 338 | 185.201.700 |
| 27/2/2012 | 14,58 | 14,53 | -0,34% | 14,15 | 14,58 | 14,27 | 14,39 | 14,53 | 551 | 386.678.200 |
| 24/2/2012 | 14,31 | 14,58 | +2,17% | 14,28 | 14,58 | 14,44 | 14,40 | 14,58 | 591 | 197.040.000 |
| 23/2/2012 | 14,31 | 14,27 | -0,90% | 14,20 | 14,44 | 14,30 | 14,24 | 14,27 | 261 | 140.888.100 |
| 22/2/2012 | 14,59 | 14,40 | -0,21% | 14,35 | 14,59 | 14,38 | 14,39 | 14,40 | 527 | 230.803.300 |
| 17/2/2012 | 14,29 | 14,43 | +1,12% | 14,20 | 14,43 | 14,33 | 14,37 | 14,43 | 421 | 304.307.700 |
| 16/2/2012 | 13,72 | 14,27 | +2,88% | 13,65 | 14,27 | 14,01 | 14,02 | 14,27 | 867 | 421.378.000 |
| 15/2/2012 | 14,40 | 13,87 | -1,70% | 13,86 | 14,50 | 14,04 | 13,86 | 13,87 | 723 | 339.047.900 |
| 14/2/2012 | 14,60 | 14,11 | -2,62% | 14,00 | 14,60 | 14,19 | 14,10 | 14,11 | 321 | 232.488.000 |
| 13/2/2012 | 14,23 | 14,49 | +1,76% | 14,21 | 14,51 | 14,40 | 14,46 | 14,49 | 359 | 153.435.900 |
| 10/2/2012 | 14,56 | 14,24 | -3,72% | 14,19 | 14,60 | 14,35 | 14,22 | 14,24 | 251 | 92.578.200 |
| 9/2/2012 | 14,77 | 14,79 | +1,02% | 14,63 | 14,79 | 14,74 | 14,76 | 14,79 | 233 | 84.936.200 |
| 8/2/2012 | 14,70 | 14,64 | -1,48% | 14,60 | 15,00 | 14,68 | 14,64 | 14,67 | 514 | 165.696.500 |
| 7/2/2012 | 14,69 | 14,86 | +0,47% | 14,60 | 14,95 | 14,79 | 14,86 | 14,90 | 167 | 87.306.200 |
| 6/2/2012 | 14,90 | 14,79 | -0,34% | 14,45 | 14,90 | 14,70 | 14,77 | 14,79 | 116 | 73.076.800 |
| 3/2/2012 | 14,39 | 14,84 | +2,77% | 14,27 | 14,84 | 14,67 | 14,77 | 14,85 | 465 | 296.006.200 |
| 2/2/2012 | 14,20 | 14,44 | +1,69% | 14,14 | 14,53 | 14,30 | 14,34 | 14,45 | 1.213 | 425.578.300 |
| 1/2/2012 | 13,80 | 14,20 | +2,90% | 13,80 | 14,41 | 14,08 | 14,19 | 14,20 | 433 | 443.982.300 |
| 31/1/2012 | 13,97 | 13,80 | 0,00% | 13,56 | 13,97 | 13,71 | 13,72 | 13,80 | 722 | 455.320.000 |
| 30/1/2012 | 13,66 | 13,80 | -0,93% | 13,54 | 13,83 | 13,70 | 13,71 | 13,80 | 282 | 160.741.400 |
| 27/1/2012 | 13,81 | 13,93 | +0,87% | 13,61 | 13,93 | 13,76 | 13,77 | 13,93 | 217 | 162.256.200 |
| 26/1/2012 | 13,69 | 13,81 | +2,22% | 13,68 | 13,90 | 13,79 | 13,78 | 13,81 | 310 | 127.350.600 |
| 24/1/2012 | 13,62 | 13,51 | -1,03% | 13,28 | 13,62 | 13,44 | 13,47 | 13,52 | 401 | 184.634.200 |
| 23/1/2012 | 13,68 | 13,65 | -1,02% | 13,54 | 13,86 | 13,68 | 13,62 | 13,65 | 455 | 128.405.300 |
| 20/1/2012 | 13,68 | 13,79 | +1,70% | 13,47 | 13,80 | 13,69 | 13,78 | 13,79 | 624 | 262.843.400 |
| 19/1/2012 | 13,85 | 13,56 | -2,02% | 13,41 | 13,89 | 13,57 | 13,46 | 13,56 | 582 | 303.152.500 |
| 18/1/2012 | 13,70 | 13,84 | +0,65% | 13,56 | 13,88 | 13,74 | 13,73 | 13,84 | 384 | 281.410.200 |
| 17/1/2012 | 13,60 | 13,75 | +1,18% | 13,60 | 13,84 | 13,72 | 13,71 | 13,76 | 144 | 56.938.800 |
| 16/1/2012 | 13,38 | 13,59 | +1,57% | 13,05 | 13,60 | 13,50 | 13,57 | 13,59 | 172 | 170.430.100 |
| 13/1/2012 | 13,60 | 13,38 | -0,89% | 13,20 | 13,60 | 13,37 | 13,30 | 13,40 | 236 | 91.335.900 |
| 12/1/2012 | 13,50 | 13,50 | +0,15% | 13,30 | 13,68 | 13,49 | 13,43 | 13,50 | 372 | 213.909.000 |
| 11/1/2012 | 13,35 | 13,48 | +0,97% | 13,30 | 13,61 | 13,49 | 13,41 | 13,48 | 438 | 208.789.200 |
| 10/1/2012 | 13,12 | 13,35 | +1,91% | 13,12 | 13,44 | 13,30 | 13,29 | 13,35 | 642 | 251.197.400 |
| 9/1/2012 | 13,09 | 13,10 | +0,08% | 12,97 | 13,19 | 13,09 | 13,02 | 13,10 | 218 | 92.474.500 |
| 6/1/2012 | 13,14 | 13,09 | +1,71% | 12,77 | 13,14 | 12,99 | 12,99 | 13,09 | 472 | 281.427.500 |
| 5/1/2012 | 12,61 | 12,87 | -0,23% | 12,61 | 13,18 | 12,84 | 12,87 | 12,92 | 1.062 | 688.803.600 |
| 4/1/2012 | 12,80 | 12,90 | +0,86% | 12,50 | 13,14 | 12,92 | 12,90 | 12,98 | 327 | 285.081.200 |
| 3/1/2012 | 12,32 | 12,79 | +2,73% | 12,32 | 12,86 | 12,69 | 12,79 | 12,85 | 203 | 84.658.500 |
| 2/1/2012 | 12,23 | 12,45 | +1,63% | 12,04 | 12,45 | 12,23 | 12,30 | 12,47 | 122 | 60.180.600 |
| 29/12/2011 | 12,28 | 12,25 | +1,58% | 11,99 | 12,28 | 12,18 | 12,19 | 12,25 | 420 | 257.526.800 |
| 28/12/2011 | 12,48 | 12,06 | -2,98% | 11,96 | 12,48 | 12,21 | 12,06 | 12,07 | 79 | 27.361.900 |
| 27/12/2011 | 12,29 | 12,43 | +1,14% | 12,29 | 12,52 | 12,42 | 12,43 | 12,48 | 207 | 122.898.100 |
| 26/12/2011 | 12,20 | 12,29 | -0,16% | 12,11 | 12,48 | 12,24 | 12,18 | 12,29 | 179 | 116.488.400 |
| 23/12/2011 | 12,33 | 12,31 | +0,49% | 12,10 | 12,48 | 12,31 | 12,30 | 12,32 | 345 | 186.657.500 |
| 22/12/2011 | 11,91 | 12,25 | +2,77% | 11,91 | 12,28 | 12,15 | 12,24 | 12,25 | 388 | 112.619.700 |
| 21/12/2011 | 11,85 | 11,92 | -0,25% | 11,82 | 12,14 | 11,94 | 11,90 | 11,92 | 485 | 173.880.300 |
| 20/12/2011 | 11,51 | 11,95 | +4,18% | 11,50 | 11,98 | 11,79 | 11,89 | 11,95 | 333 | 149.365.900 |
| 19/12/2011 | 12,17 | 11,47 | -3,37% | 11,47 | 12,17 | 11,64 | 11,46 | 11,58 | 155 | 58.472.300 |
| 16/12/2011 | 12,00 | 11,87 | 0,00% | 11,87 | 12,05 | 11,95 | 11,87 | 11,92 | 143 | 65.616.700 |
| 15/12/2011 | 12,09 | 11,87 | -0,42% | 11,87 | 12,13 | 11,95 | 11,87 | 11,91 | 194 | 62.510.800 |
| 14/12/2011 | 12,00 | 11,92 | -2,05% | 11,85 | 12,11 | 11,99 | 11,92 | 12,05 | 428 | 154.708.600 |
| 13/12/2011 | 12,02 | 12,17 | +2,27% | 11,99 | 12,45 | 12,23 | 12,05 | 12,17 | 1.419 | 340.895.800 |
| 12/12/2011 | 12,00 | 11,90 | -0,83% | 11,73 | 12,03 | 11,90 | 11,90 | 11,95 | 917 | 351.884.300 |
| 9/12/2011 | 12,02 | 12,00 | +0,76% | 11,89 | 12,09 | 12,00 | 12,00 | 12,01 | 510 | 218.774.100 |
| 8/12/2011 | 12,07 | 11,91 | -1,65% | 11,79 | 12,39 | 11,97 | 11,91 | 11,97 | 789 | 283.413.200 |
| 7/12/2011 | 12,27 | 12,11 | -2,81% | 12,11 | 12,45 | 12,27 | 12,11 | 12,19 | 898 | 625.014.200 |
| 6/12/2011 | 12,13 | 12,46 | +1,96% | 12,00 | 12,50 | 12,34 | 12,45 | 12,46 | 206 | 100.274.000 |
| 5/12/2011 | 12,07 | 12,22 | +2,52% | 12,04 | 12,35 | 12,23 | 12,22 | 12,24 | 278 | 150.640.200 |
| 2/12/2011 | 12,05 | 11,92 | -0,67% | 11,77 | 12,16 | 11,99 | 11,87 | 11,93 | 430 | 254.205.300 |
| 1/12/2011 | 11,59 | 12,00 | +3,54% | 11,59 | 12,05 | 11,92 | 12,00 | 12,02 | 457 | 244.760.500 |
| 30/11/2011 | 11,12 | 11,59 | +4,32% | 11,12 | 11,76 | 11,55 | 11,55 | 11,59 | 564 | 264.897.200 |
| 29/11/2011 | 11,48 | 11,11 | -3,31% | 11,05 | 11,60 | 11,27 | 11,11 | 11,20 | 257 | 130.028.400 |
| 28/11/2011 | 11,80 | 11,49 | +0,79% | 11,49 | 11,99 | 11,58 | 11,49 | 11,50 | 282 | 78.708.500 |
| 25/11/2011 | 11,50 | 11,40 | -0,96% | 11,32 | 11,60 | 11,44 | 11,40 | 11,58 | 410 | 109.397.600 |
| 24/11/2011 | 11,63 | 11,51 | -0,86% | 11,41 | 11,75 | 11,52 | 11,50 | 11,58 | 149 | 47.502.900 |
| 23/11/2011 | 11,65 | 11,61 | -0,85% | 11,42 | 11,75 | 11,65 | 11,52 | 11,61 | 456 | 167.806.800 |
| 22/11/2011 | 11,80 | 11,71 | -0,68% | 11,53 | 11,93 | 11,76 | 11,71 | 11,77 | 571 | 303.849.400 |
| 21/11/2011 | 12,01 | 11,79 | -3,36% | 11,66 | 12,06 | 11,83 | 11,75 | 11,80 | 330 | 126.819.500 |
| 18/11/2011 | 12,51 | 12,20 | -1,13% | 12,10 | 12,51 | 12,23 | 12,17 | 12,21 | 678 | 182.558.700 |
| 17/11/2011 | 12,63 | 12,34 | -4,42% | 12,22 | 12,96 | 12,56 | 12,34 | 12,38 | 483 | 195.613.800 |
| 16/11/2011 | 12,73 | 12,91 | +0,31% | 12,58 | 13,02 | 12,78 | 12,90 | 12,91 | 392 | 89.263.600 |
| 14/11/2011 | 12,98 | 12,87 | -2,57% | 12,82 | 13,04 | 12,94 | 12,87 | 12,95 | 701 | 230.120.400 |
| 11/11/2011 | 13,00 | 13,21 | +2,88% | 12,99 | 13,38 | 13,20 | 13,18 | 13,21 | 225 | 167.379.200 |
| 10/11/2011 | 12,75 | 12,84 | +0,08% | 12,75 | 12,95 | 12,87 | 12,84 | 12,85 | 209 | 124.471.700 |
| 9/11/2011 | 12,90 | 12,83 | -1,91% | 12,69 | 13,04 | 12,81 | 12,83 | 12,88 | 281 | 133.652.500 |
| 8/11/2011 | 13,34 | 13,08 | -1,95% | 12,90 | 13,50 | 13,03 | 13,07 | 13,08 | 609 | 368.148.700 |
| 7/11/2011 | 13,26 | 13,34 | +0,08% | 13,16 | 13,52 | 13,37 | 13,34 | 13,36 | 237 | 160.357.700 |
| 4/11/2011 | 13,18 | 13,33 | +1,14% | 12,84 | 13,37 | 13,15 | 13,25 | 13,34 | 200 | 77.719.200 |
| 3/11/2011 | 12,99 | 13,18 | +3,29% | 12,90 | 13,42 | 13,13 | 13,18 | 13,28 | 478 | 260.392.800 |
| 1/11/2011 | 12,88 | 12,76 | -2,60% | 12,40 | 12,88 | 12,71 | 12,70 | 12,76 | 301 | 126.030.600 |
| 31/10/2011 | 13,20 | 13,10 | -1,50% | 12,94 | 13,20 | 13,06 | 13,10 | 13,11 | 181 | 51.630.400 |
| 28/10/2011 | 13,00 | 13,30 | +2,31% | 12,65 | 13,49 | 13,36 | 13,30 | 13,44 | 980 | 403.742.300 |
| 27/10/2011 | 12,22 | 13,00 | +6,56% | 12,22 | 13,29 | 12,84 | 12,99 | 13,00 | 873 | 411.133.400 |
| 26/10/2011 | 12,10 | 12,20 | +3,39% | 11,86 | 12,20 | 12,05 | 12,20 | 12,21 | 117 | 63.535.400 |
| 25/10/2011 | 12,08 | 11,80 | -2,48% | 11,58 | 12,22 | 11,85 | 11,80 | 11,86 | 91 | 44.820.600 |
| 24/10/2011 | 11,40 | 12,10 | +5,22% | 11,40 | 12,14 | 12,02 | 12,07 | 12,10 | 291 | 122.691.100 |
| 21/10/2011 | 11,22 | 11,50 | +2,50% | 11,19 | 11,60 | 11,47 | 11,50 | 11,51 | 311 | 90.067.400 |
| 20/10/2011 | 11,28 | 11,22 | -1,58% | 10,90 | 11,38 | 11,23 | 11,10 | 11,22 | 376 | 142.516.700 |
| 19/10/2011 | 11,60 | 11,40 | -1,72% | 11,28 | 11,60 | 11,39 | 11,40 | 11,44 | 237 | 114.294.500 |
| 18/10/2011 | 11,40 | 11,60 | +1,75% | 11,06 | 11,65 | 11,30 | 11,60 | 11,67 | 313 | 146.362.400 |
| 17/10/2011 | 11,85 | 11,40 | -3,55% | 11,27 | 11,85 | 11,50 | 11,40 | 11,42 | 764 | 332.521.600 |
| 14/10/2011 | 11,73 | 11,82 | +1,11% | 11,53 | 11,92 | 11,79 | 11,82 | 11,84 | 292 | 100.948.600 |
| 13/10/2011 | 11,71 | 11,69 | +1,04% | 11,29 | 12,00 | 11,59 | 11,65 | 11,69 | 441 | 134.136.000 |
| 11/10/2011 | 11,28 | 11,57 | +2,39% | 11,00 | 11,69 | 11,51 | 11,57 | 11,68 | 393 | 136.969.100 |
| 10/10/2011 | 11,00 | 11,30 | +4,92% | 10,85 | 11,30 | 11,13 | 11,20 | 11,30 | 1.230 | 467.738.800 |
| 7/10/2011 | 11,00 | 10,77 | -0,83% | 10,46 | 11,03 | 10,77 | 10,77 | 10,80 | 834 | 402.372.800 |
| 6/10/2011 | 10,59 | 10,86 | +3,43% | 10,59 | 10,97 | 10,88 | 10,86 | 10,91 | 585 | 281.100.300 |
| 5/10/2011 | 10,90 | 10,50 | -0,66% | 10,29 | 10,90 | 10,39 | 10,49 | 10,55 | 645 | 235.612.800 |
| 4/10/2011 | 10,75 | 10,57 | -2,13% | 10,39 | 10,75 | 10,49 | 10,50 | 10,57 | 263 | 90.286.800 |
| 3/10/2011 | 10,80 | 10,80 | -2,88% | 10,76 | 11,30 | 10,90 | 10,78 | 10,80 | 505 | 395.856.400 |
| 30/9/2011 | 11,35 | 11,12 | -2,03% | 10,90 | 11,41 | 11,11 | 11,12 | 11,13 | 892 | 400.974.800 |
| 29/9/2011 | 11,36 | 11,35 | -1,82% | 11,29 | 11,95 | 11,53 | 11,35 | 11,36 | 458 | 193.564.900 |
| 28/9/2011 | 11,85 | 11,56 | -2,69% | 11,56 | 12,10 | 11,79 | 11,56 | 11,57 | 581 | 223.581.600 |
| 27/9/2011 | 12,09 | 11,88 | +1,02% | 11,83 | 12,18 | 12,00 | 11,88 | 11,96 | 206 | 65.448.800 |
| 26/9/2011 | 11,70 | 11,76 | +1,29% | 11,42 | 11,90 | 11,75 | 11,76 | 11,82 | 275 | 132.676.500 |
| 23/9/2011 | 11,51 | 11,61 | +0,26% | 11,38 | 11,75 | 11,54 | 11,57 | 11,61 | 628 | 326.355.600 |
| 22/9/2011 | 11,90 | 11,58 | -5,00% | 11,47 | 11,90 | 11,62 | 11,57 | 11,60 | 358 | 183.327.400 |
| 21/9/2011 | 12,18 | 12,19 | +0,41% | 12,03 | 12,50 | 12,21 | 12,16 | 12,21 | 549 | 557.365.400 |
| 20/9/2011 | 12,55 | 12,14 | -2,65% | 11,99 | 12,55 | 12,16 | 12,09 | 12,14 | 249 | 119.585.400 |
| 19/9/2011 | 12,36 | 12,47 | +1,22% | 12,00 | 12,59 | 12,40 | 12,47 | 12,48 | 284 | 338.121.700 |
| 16/9/2011 | 12,05 | 12,32 | +2,58% | 12,00 | 12,37 | 12,20 | 12,32 | 12,37 | 799 | 437.942.000 |
| 15/9/2011 | 12,00 | 12,01 | +0,50% | 11,78 | 12,09 | 11,99 | 12,01 | 12,05 | 494 | 213.449.100 |
| 14/9/2011 | 11,74 | 11,95 | +3,28% | 11,68 | 12,00 | 11,86 | 11,87 | 11,95 | 451 | 435.046.200 |
| 13/9/2011 | 11,54 | 11,57 | +0,52% | 11,46 | 11,73 | 11,60 | 11,50 | 11,59 | 210 | 81.100.000 |
| 12/9/2011 | 11,35 | 11,51 | +0,17% | 11,20 | 11,52 | 11,39 | 11,48 | 11,51 | 583 | 628.687.000 |
| 9/9/2011 | 11,56 | 11,49 | -0,78% | 11,33 | 11,85 | 11,52 | 11,49 | 11,51 | 360 | 144.140.400 |
| 8/9/2011 | 11,29 | 11,58 | +3,49% | 11,29 | 11,68 | 11,53 | 11,58 | 11,60 | 1.383 | 653.380.900 |
| 6/9/2011 | 10,95 | 11,19 | +2,19% | 10,85 | 11,25 | 11,03 | 11,07 | 11,20 | 323 | 237.519.100 |
| 5/9/2011 | 11,10 | 10,95 | -1,88% | 10,95 | 11,30 | 11,00 | 10,95 | 11,12 | 98 | 63.712.200 |
| 2/9/2011 | 11,43 | 11,16 | -3,21% | 11,15 | 11,48 | 11,21 | 11,15 | 11,28 | 255 | 179.403.800 |
| 1/9/2011 | 11,49 | 11,53 | +0,87% | 11,49 | 11,85 | 11,64 | 11,53 | 11,61 | 285 | 219.097.000 |
| 31/8/2011 | 11,41 | 11,43 | +0,09% | 11,18 | 11,66 | 11,30 | 11,33 | 11,43 | 733 | 735.833.800 |
| 30/8/2011 | 11,24 | 11,42 | +0,97% | 11,18 | 11,50 | 11,38 | 11,42 | 11,44 | 287 | 203.424.700 |
| 29/8/2011 | 11,06 | 11,31 | +3,48% | 11,05 | 11,35 | 11,21 | 11,31 | 11,35 | 243 | 208.644.900 |
| 26/8/2011 | 10,65 | 10,93 | +2,25% | 10,58 | 10,99 | 10,76 | 10,93 | 10,94 | 214 | 115.015.500 |
| 25/8/2011 | 11,10 | 10,69 | -3,17% | 10,60 | 11,16 | 10,78 | 10,67 | 10,69 | 725 | 301.053.500 |
| 24/8/2011 | 11,43 | 11,04 | -2,90% | 11,00 | 11,60 | 11,17 | 11,04 | 11,12 | 608 | 271.505.900 |
| 23/8/2011 | 10,80 | 11,37 | +6,36% | 10,79 | 11,42 | 11,12 | 11,23 | 11,37 | 500 | 270.344.600 |
| 22/8/2011 | 11,13 | 10,69 | -1,11% | 10,69 | 11,45 | 10,95 | 10,67 | 10,69 | 509 | 239.664.300 |
| 19/8/2011 | 10,55 | 10,81 | -0,37% | 10,55 | 11,21 | 10,91 | 10,81 | 10,98 | 1.324 | 391.843.500 |
| 18/8/2011 | 10,77 | 10,85 | -2,95% | 10,52 | 11,00 | 10,78 | 10,72 | 10,85 | 426 | 286.710.200 |
| 17/8/2011 | 11,29 | 11,18 | +1,64% | 10,83 | 11,30 | 11,05 | 11,16 | 11,19 | 855 | 388.873.900 |
| 16/8/2011 | 11,32 | 11,00 | -3,93% | 10,85 | 11,32 | 11,04 | 10,91 | 11,11 | 716 | 262.839.600 |
| 15/8/2011 | 11,27 | 11,45 | +1,60% | 11,25 | 11,80 | 11,58 | 11,45 | 11,50 | 662 | 349.164.500 |
| 12/8/2011 | 10,98 | 11,27 | +2,92% | 10,73 | 11,50 | 11,22 | 11,27 | 11,30 | 1.931 | 692.256.100 |
| 11/8/2011 | 10,04 | 10,95 | +9,50% | 10,00 | 11,00 | 10,64 | 10,95 | 11,22 | 1.043 | 319.417.100 |
| 10/8/2011 | 9,95 | 10,00 | +2,04% | 9,41 | 10,07 | 9,78 | 9,89 | 10,00 | 596 | 193.133.400 |
| 9/8/2011 | 9,45 | 9,80 | +4,14% | 9,32 | 9,90 | 9,61 | 9,70 | 9,80 | 511 | 167.884.200 |
| 8/8/2011 | 10,00 | 9,41 | -10,72% | 9,38 | 10,04 | 9,75 | 9,41 | 9,60 | 1.124 | 439.585.500 |
| 5/8/2011 | 10,52 | 10,54 | +0,48% | 10,01 | 10,63 | 10,34 | 10,50 | 10,54 | 708 | 350.468.000 |
| 4/8/2011 | 10,87 | 10,49 | -5,92% | 10,26 | 10,95 | 10,48 | 10,40 | 10,49 | 985 | 375.971.300 |
| 3/8/2011 | 11,40 | 11,15 | -2,62% | 10,73 | 11,47 | 11,00 | 10,90 | 11,15 | 1.106 | 319.701.400 |
| 2/8/2011 | 11,86 | 11,45 | -4,10% | 11,45 | 12,15 | 11,62 | 11,45 | 11,55 | 576 | 216.660.200 |
| 1/8/2011 | 12,11 | 11,94 | +0,34% | 11,75 | 12,11 | 11,89 | 11,94 | 11,99 | 343 | 114.471.300 |
| 29/7/2011 | 12,18 | 11,90 | -2,78% | 11,77 | 12,18 | 11,89 | 11,87 | 11,90 | 1.028 | 457.385.300 |
| 28/7/2011 | 12,09 | 12,24 | +1,83% | 12,08 | 12,25 | 12,20 | 12,15 | 12,25 | 248 | 84.338.300 |
| 27/7/2011 | 11,99 | 12,02 | -0,66% | 11,87 | 12,25 | 12,04 | 11,97 | 12,02 | 478 | 241.050.200 |
| 26/7/2011 | 12,40 | 12,10 | -3,20% | 12,00 | 12,40 | 12,13 | 12,06 | 12,10 | 758 | 383.819.400 |
| 25/7/2011 | 12,41 | 12,50 | -0,79% | 12,27 | 12,50 | 12,37 | 12,33 | 12,50 | 427 | 154.981.800 |
| 22/7/2011 | 12,95 | 12,60 | -1,87% | 12,46 | 12,96 | 12,64 | 12,48 | 12,60 | 308 | 162.807.000 |
| 21/7/2011 | 12,32 | 12,84 | +3,97% | 12,32 | 12,85 | 12,65 | 12,84 | 12,85 | 194 | 136.253.700 |
| 20/7/2011 | 12,40 | 12,35 | +0,24% | 12,28 | 12,68 | 12,43 | 12,35 | 12,37 | 664 | 386.864.500 |
| 19/7/2011 | 12,58 | 12,32 | -1,60% | 12,25 | 12,67 | 12,45 | 12,32 | 12,45 | 795 | 232.379.000 |
| 18/7/2011 | 12,76 | 12,52 | -2,19% | 12,50 | 12,76 | 12,59 | 12,50 | 12,52 | 675 | 238.386.700 |
| 15/7/2011 | 13,10 | 12,80 | -2,29% | 12,74 | 13,15 | 12,89 | 12,80 | 12,89 | 483 | 169.466.600 |
| 14/7/2011 | 13,34 | 13,10 | -1,95% | 12,99 | 13,49 | 13,11 | 13,00 | 13,10 | 717 | 250.982.300 |
| 13/7/2011 | 13,45 | 13,36 | +0,30% | 13,30 | 13,53 | 13,40 | 13,36 | 13,41 | 1.035 | 474.304.500 |
| 12/7/2011 | 13,89 | 13,32 | -2,77% | 13,30 | 13,89 | 13,50 | 13,32 | 13,45 | 563 | 191.637.300 |
| 11/7/2011 | 13,85 | 13,70 | -2,35% | 13,70 | 13,99 | 13,77 | 13,70 | 13,89 | 536 | 426.637.400 |
| 8/7/2011 | 14,11 | 14,03 | -1,54% | 14,00 | 14,20 | 14,09 | 14,03 | 14,16 | 282 | 258.536.400 |
| 7/7/2011 | 14,12 | 14,25 | +1,79% | 14,05 | 14,39 | 14,24 | 14,11 | 14,25 | 920 | 337.010.800 |
| 6/7/2011 | 14,26 | 14,00 | -2,85% | 13,94 | 14,28 | 14,02 | 14,00 | 14,01 | 434 | 256.134.200 |
| 5/7/2011 | 14,40 | 14,41 | -1,64% | 14,26 | 14,70 | 14,46 | 14,26 | 14,41 | 333 | 189.329.700 |
| 4/7/2011 | 14,45 | 14,65 | +1,03% | 14,30 | 14,72 | 14,53 | 14,65 | 14,69 | 476 | 498.365.200 |
| 1/7/2011 | 14,34 | 14,50 | +1,54% | 14,05 | 14,57 | 14,44 | 14,32 | 14,50 | 554 | 421.765.900 |
| 30/6/2011 | 14,20 | 14,28 | +1,28% | 14,02 | 14,28 | 14,14 | 14,06 | 14,28 | 507 | 294.764.600 |
| 29/6/2011 | 13,60 | 14,10 | +3,52% | 13,59 | 14,29 | 14,04 | 14,10 | 14,14 | 841 | 474.798.800 |
| 28/6/2011 | 13,30 | 13,62 | +2,41% | 13,30 | 13,70 | 13,54 | 13,57 | 13,62 | 583 | 406.996.500 |
| 27/6/2011 | 13,44 | 13,30 | -0,75% | 13,30 | 13,44 | 13,35 | 13,30 | 13,39 | 302 | 149.792.800 |
| 24/6/2011 | 14,15 | 13,40 | -5,63% | 13,36 | 14,15 | 13,49 | 13,39 | 13,40 | 670 | 339.277.800 |
| 22/6/2011 | 13,65 | 14,20 | +4,64% | 13,40 | 14,20 | 13,64 | 13,51 | 13,92 | 365 | 193.539.900 |
| 21/6/2011 | 13,74 | 13,57 | -0,51% | 13,45 | 13,74 | 13,57 | 13,51 | 13,57 | 887 | 512.514.900 |
| 20/6/2011 | 13,97 | 13,64 | -2,50% | 13,61 | 14,00 | 13,75 | 13,62 | 13,64 | 1.335 | 464.046.000 |
| 17/6/2011 | 14,42 | 13,99 | -2,64% | 13,80 | 14,42 | 14,00 | 13,95 | 13,99 | 1.589 | 786.953.200 |
| 16/6/2011 | 14,69 | 14,37 | -1,71% | 14,27 | 15,05 | 14,47 | 14,37 | 14,40 | 393 | 998.209.600 |
| 15/6/2011 | 14,40 | 14,62 | +0,62% | 14,30 | 14,93 | 14,61 | 14,62 | 14,75 | 1.010 | 896.248.000 |
| 14/6/2011 | 14,45 | 14,53 | +1,18% | 14,35 | 14,53 | 14,44 | 14,50 | 14,53 | 437 | 496.216.600 |
| 13/6/2011 | 14,49 | 14,36 | -0,49% | 14,24 | 14,49 | 14,35 | 14,36 | 14,44 | 366 | 155.433.900 |
| 10/6/2011 | 14,50 | 14,43 | -1,57% | 14,43 | 14,61 | 14,49 | 14,43 | 14,54 | 570 | 250.906.300 |
| 9/6/2011 | 14,31 | 14,66 | +2,16% | 14,31 | 14,70 | 14,58 | 14,52 | 14,66 | 456 | 289.538.900 |
| 8/6/2011 | 14,38 | 14,35 | -1,03% | 14,21 | 14,46 | 14,31 | 14,35 | 14,42 | 738 | 321.628.300 |
| 7/6/2011 | 14,36 | 14,50 | +1,40% | 14,22 | 14,59 | 14,46 | 14,35 | 14,54 | 527 | 221.050.900 |
| 6/6/2011 | 14,47 | 14,30 | -1,38% | 14,10 | 14,52 | 14,24 | 14,30 | 14,34 | 876 | 292.845.400 |
| 3/6/2011 | 14,42 | 14,50 | 0,00% | 14,32 | 14,77 | 14,53 | 14,48 | 14,50 | 287 | 170.386.400 |
| 2/6/2011 | 14,50 | 14,50 | +0,28% | 14,28 | 14,57 | 14,46 | 14,50 | 14,63 | 608 | 327.700.800 |
| 1/6/2011 | 14,71 | 14,46 | -2,30% | 14,39 | 14,81 | 14,51 | 14,46 | 14,54 | 644 | 289.017.200 |
| 31/5/2011 | 14,66 | 14,80 | +1,02% | 14,52 | 14,80 | 14,73 | 14,70 | 14,80 | 417 | 254.907.500 |
| 30/5/2011 | 14,80 | 14,65 | -0,20% | 14,61 | 14,80 | 14,71 | 14,65 | 14,73 | 130 | 99.189.300 |
| 27/5/2011 | 14,72 | 14,68 | 0,00% | 14,55 | 14,81 | 14,68 | 14,67 | 14,75 | 697 | 334.309.000 |
| 26/5/2011 | 14,60 | 14,68 | +0,62% | 14,41 | 14,75 | 14,58 | 14,68 | 14,69 | 433 | 240.293.600 |
| 25/5/2011 | 14,24 | 14,59 | +1,53% | 14,24 | 14,72 | 14,57 | 14,59 | 14,60 | 1.177 | 669.538.400 |
| 24/5/2011 | 13,96 | 14,37 | +3,53% | 13,96 | 14,37 | 14,15 | 14,16 | 14,37 | 905 | 429.558.500 |
| 23/5/2011 | 13,63 | 13,88 | +0,80% | 13,41 | 13,95 | 13,77 | 13,77 | 13,88 | 751 | 566.871.400 |
| 20/5/2011 | 13,75 | 13,77 | +0,15% | 13,57 | 13,81 | 13,69 | 13,61 | 13,77 | 603 | 360.864.800 |
| 19/5/2011 | 13,85 | 13,75 | -0,72% | 13,61 | 14,04 | 13,76 | 13,72 | 13,75 | 827 | 598.375.900 |
| 18/5/2011 | 14,01 | 13,85 | -0,36% | 13,68 | 14,27 | 13,95 | 13,85 | 13,90 | 1.032 | 644.344.700 |
| 17/5/2011 | 14,11 | 13,90 | -1,49% | 13,72 | 14,11 | 13,89 | 13,90 | 13,94 | 1.623 | 1.254.320.600 |
| 16/5/2011 | 14,35 | 14,11 | -1,95% | 14,06 | 14,38 | 14,18 | 14,11 | 14,15 | 953 | 632.853.500 |
| 13/5/2011 | 14,52 | 14,39 | -1,44% | 14,22 | 14,53 | 14,33 | 14,28 | 14,39 | 1.411 | 986.359.800 |
| 12/5/2011 | 14,35 | 14,60 | +0,83% | 14,18 | 14,60 | 14,40 | 14,60 | 14,61 | 939 | 728.845.600 |
| 11/5/2011 | 14,70 | 14,48 | -1,50% | 14,35 | 14,70 | 14,52 | 14,38 | 14,48 | 1.574 | 1.450.943.900 |
| 10/5/2011 | 14,70 | 14,70 | 0,00% | 14,54 | 14,91 | 14,66 | 14,68 | 14,70 | 444 | 600.296.400 |
| 9/5/2011 | 14,89 | 14,70 | +0,34% | 14,48 | 14,89 | 14,64 | 14,69 | 14,70 | 716 | 897.850.100 |
| 6/5/2011 | 14,63 | 14,65 | +1,38% | 14,53 | 14,87 | 14,74 | 14,65 | 14,70 | 2.337 | 2.974.533.000 |
| 5/5/2011 | 14,69 | 14,45 | -1,70% | 14,17 | 14,90 | 14,58 | 14,30 | 14,45 | 1.776 | 2.197.603.700 |
| 4/5/2011 | 14,99 | 14,70 | -1,61% | 14,55 | 15,00 | 14,69 | 14,65 | 14,70 | 696 | 845.469.500 |
| 3/5/2011 | 15,13 | 14,94 | -1,45% | 14,80 | 15,14 | 14,93 | 14,94 | 14,98 | 977 | 1.399.267.300 |
| 2/5/2011 | 15,35 | 15,16 | -1,17% | 15,12 | 15,50 | 15,20 | 15,16 | 15,38 | 773 | 977.983.000 |
| 29/4/2011 | 15,12 | 15,34 | +0,85% | 15,03 | 15,37 | 15,28 | 15,29 | 15,34 | 519 | 882.998.300 |
| 28/4/2011 | 15,20 | 15,21 | -0,91% | 14,88 | 15,29 | 15,11 | 15,09 | 15,21 | 468 | 802.435.100 |
| 27/4/2011 | 15,60 | 15,35 | -1,79% | 15,19 | 15,61 | 15,30 | 15,30 | 15,35 | 669 | 585.450.200 |
| 26/4/2011 | 15,29 | 15,63 | +2,49% | 15,15 | 15,63 | 15,45 | 15,55 | 15,63 | 746 | 689.554.900 |
| 25/4/2011 | 15,28 | 15,25 | 0,00% | 15,05 | 15,28 | 15,17 | 15,12 | 15,25 | 880 | 400.940.400 |
| 20/4/2011 | 15,08 | 15,25 | +1,67% | 15,05 | 15,29 | 15,20 | 15,20 | 15,25 | 298 | 377.947.900 |
| 19/4/2011 | 15,09 | 15,00 | +0,81% | 14,73 | 15,09 | 14,87 | 14,99 | 15,00 | 1.116 | 1.147.032.700 |
| 18/4/2011 | 15,09 | 14,88 | -2,11% | 14,80 | 15,09 | 14,88 | 14,88 | 14,90 | 1.583 | 1.405.107.800 |
| 15/4/2011 | 15,38 | 15,20 | -0,26% | 15,00 | 15,38 | 15,19 | 15,15 | 15,20 | 599 | 530.366.600 |
| 14/4/2011 | 15,54 | 15,24 | -1,55% | 15,14 | 15,54 | 15,36 | 15,21 | 15,24 | 1.053 | 1.455.489.800 |
| 13/4/2011 | 15,55 | 15,48 | -0,77% | 15,36 | 15,60 | 15,51 | 15,45 | 15,48 | 1.744 | 4.359.876.100 |
| 12/4/2011 | 16,24 | 15,60 | -3,58% | 15,52 | 16,24 | 15,71 | 15,60 | 15,75 | 2.167 | 1.834.190.000 |
| 11/4/2011 | 16,15 | 16,18 | +0,19% | 15,93 | 16,41 | 16,19 | 16,10 | 16,18 | 1.161 | 1.108.160.900 |
| 8/4/2011 | 16,04 | 16,15 | +0,69% | 15,99 | 16,18 | 16,10 | 16,10 | 16,15 | 502 | 438.785.300 |
| 7/4/2011 | 15,62 | 16,04 | +2,82% | 15,40 | 16,04 | 15,81 | 15,97 | 16,04 | 1.124 | 954.428.400 |
| 6/4/2011 | 15,80 | 15,60 | -0,95% | 15,45 | 15,80 | 15,52 | 15,60 | 15,68 | 812 | 812.526.500 |
| 5/4/2011 | 15,60 | 15,75 | +0,96% | 15,57 | 15,75 | 15,66 | 15,75 | 15,76 | 673 | 2.273.179.000 |
| 4/4/2011 | 15,65 | 15,60 | -0,32% | 15,56 | 15,75 | 15,60 | 15,57 | 15,65 | 409 | 280.712.200 |
| 1/4/2011 | 15,91 | 15,65 | -0,95% | 15,58 | 15,92 | 15,69 | 15,61 | 15,65 | 428 | 418.262.300 |
| 31/3/2011 | 15,68 | 15,80 | +0,77% | 15,63 | 15,80 | 15,71 | 15,72 | 15,80 | 1.257 | 1.094.443.400 |
| 30/3/2011 | 15,80 | 15,68 | -0,76% | 15,60 | 15,92 | 15,68 | 15,63 | 15,68 | 1.362 | 1.432.644.500 |
| 29/3/2011 | 15,75 | 15,80 | +0,32% | 15,63 | 15,84 | 15,76 | 15,80 | 15,83 | 1.548 | 625.197.200 |
| 28/3/2011 | 15,88 | 15,75 | -0,94% | 15,65 | 16,01 | 15,81 | 15,75 | 15,80 | 851 | 588.458.400 |
| 25/3/2011 | 15,90 | 15,90 | -0,50% | 15,85 | 16,05 | 15,96 | 15,87 | 15,90 | 1.730 | 983.546.500 |
| 24/3/2011 | 16,15 | 15,98 | -1,05% | 15,75 | 16,28 | 15,98 | 15,90 | 15,98 | 1.600 | 820.908.900 |
| 23/3/2011 | 15,90 | 16,15 | +1,00% | 15,90 | 16,29 | 16,15 | 16,15 | 16,20 | 710 | 813.282.700 |
| 22/3/2011 | 16,06 | 15,99 | -0,19% | 15,67 | 16,07 | 15,90 | 15,95 | 15,99 | 1.021 | 1.247.463.100 |
| 21/3/2011 | 16,79 | 16,02 | -5,15% | 16,00 | 16,79 | 16,15 | 16,02 | 16,08 | 1.951 | 1.875.668.100 |
| 18/3/2011 | 16,87 | 16,89 | +1,20% | 16,40 | 16,95 | 16,63 | 16,55 | 16,89 | 592 | 606.549.300 |
| 17/3/2011 | 16,85 | 16,69 | +0,30% | 16,40 | 16,89 | 16,62 | 16,50 | 16,69 | 348 | 262.652.200 |
| 16/3/2011 | 17,20 | 16,64 | -3,37% | 16,45 | 17,38 | 16,92 | 16,56 | 16,64 | 1.009 | 770.274.300 |
| 15/3/2011 | 16,69 | 17,22 | +0,82% | 16,30 | 17,22 | 16,90 | 17,03 | 17,22 | 499 | 375.411.900 |
| 14/3/2011 | 16,39 | 17,08 | +4,15% | 16,26 | 17,08 | 16,77 | 16,71 | 17,08 | 542 | 487.519.000 |
| 11/3/2011 | 16,65 | 16,40 | -1,80% | 16,21 | 16,65 | 16,37 | 16,35 | 16,40 | 991 | 929.041.500 |
| 10/3/2011 | 16,80 | 16,70 | -1,71% | 16,57 | 16,91 | 16,72 | 16,70 | 16,79 | 393 | 238.660.000 |
| 9/3/2011 | 17,40 | 16,99 | -1,79% | 16,87 | 17,57 | 17,14 | 16,99 | 17,04 | 986 | 740.961.400 |
| 4/3/2011 | 17,50 | 17,30 | -1,09% | 17,10 | 17,81 | 17,48 | 17,30 | 17,44 | 1.117 | 1.032.922.400 |
| 3/3/2011 | 16,77 | 17,49 | +5,17% | 16,77 | 17,53 | 17,17 | 17,30 | 17,49 | 1.039 | 1.562.939.500 |
| 2/3/2011 | 16,79 | 16,63 | -0,42% | 16,59 | 16,87 | 16,67 | 16,60 | 16,63 | 544 | 425.758.500 |
| 1/3/2011 | 17,05 | 16,70 | -2,05% | 16,61 | 17,15 | 16,83 | 16,70 | 16,84 | 309 | 198.452.100 |
| 28/2/2011 | 17,00 | 17,05 | +0,89% | 16,82 | 17,10 | 16,96 | 17,05 | 17,07 | 621 | 362.929.700 |
| 25/2/2011 | 17,10 | 16,90 | -0,29% | 16,51 | 17,10 | 16,85 | 16,90 | 17,00 | 661 | 420.449.300 |
| 24/2/2011 | 17,19 | 16,95 | -1,63% | 16,73 | 17,19 | 16,89 | 16,80 | 16,95 | 707 | 508.151.300 |
| 23/2/2011 | 17,55 | 17,23 | -0,98% | 17,00 | 17,90 | 17,20 | 17,10 | 17,23 | 1.459 | 1.197.126.800 |
| 22/2/2011 | 17,66 | 17,40 | -3,33% | 17,31 | 18,04 | 17,56 | 17,40 | 17,51 | 883 | 615.707.900 |
| 21/2/2011 | 18,10 | 18,00 | -0,99% | 17,71 | 18,20 | 18,01 | 17,90 | 18,00 | 270 | 271.726.600 |
| 18/2/2011 | 17,85 | 18,18 | +1,11% | 17,82 | 18,39 | 18,13 | 18,18 | 18,19 | 780 | 528.179.800 |
| 17/2/2011 | 17,67 | 17,98 | +1,01% | 17,56 | 18,00 | 17,75 | 17,82 | 17,98 | 443 | 440.266.300 |
| 16/2/2011 | 17,60 | 17,80 | +1,14% | 17,39 | 17,80 | 17,59 | 17,67 | 17,80 | 338 | 233.369.600 |
| 15/2/2011 | 17,58 | 17,60 | 0,00% | 17,16 | 17,65 | 17,56 | 17,60 | 17,61 | 523 | 336.348.600 |
| 14/2/2011 | 17,49 | 17,60 | +0,86% | 17,15 | 17,63 | 17,54 | 17,45 | 17,60 | 425 | 284.912.500 |
| 11/2/2011 | 17,25 | 17,45 | +1,34% | 17,01 | 17,47 | 17,25 | 17,45 | 17,47 | 1.083 | 596.291.500 |
| 10/2/2011 | 16,88 | 17,22 | +2,81% | 16,69 | 17,28 | 16,97 | 17,10 | 17,22 | 343 | 183.802.400 |
| 9/2/2011 | 17,30 | 16,75 | -3,18% | 16,64 | 17,58 | 17,01 | 16,75 | 16,87 | 483 | 296.284.900 |
| 8/2/2011 | 17,01 | 17,30 | +0,93% | 16,94 | 17,61 | 17,37 | 17,21 | 17,30 | 952 | 1.070.430.200 |
| 7/2/2011 | 17,25 | 17,14 | +0,71% | 16,87 | 17,25 | 17,12 | 17,01 | 17,14 | 492 | 519.684.200 |
| 4/2/2011 | 17,41 | 17,02 | -2,13% | 16,89 | 17,57 | 17,15 | 17,02 | 17,10 | 549 | 328.581.200 |
| 3/2/2011 | 17,14 | 17,39 | +1,40% | 16,76 | 17,39 | 17,17 | 17,33 | 17,40 | 432 | 287.417.000 |
| 2/2/2011 | 17,16 | 17,15 | +0,29% | 16,82 | 17,59 | 17,17 | 17,15 | 17,18 | 1.007 | 596.517.800 |
| 1/2/2011 | 16,55 | 17,10 | +4,91% | 16,38 | 17,11 | 16,90 | 16,92 | 17,11 | 572 | 322.387.600 |
| 31/1/2011 | 16,27 | 16,30 | +1,31% | 16,10 | 16,49 | 16,29 | 16,28 | 16,30 | 469 | 309.379.600 |
| 28/1/2011 | 16,76 | 16,09 | -4,00% | 16,05 | 16,77 | 16,35 | 16,06 | 16,09 | 2.377 | 1.293.486.500 |
| 27/1/2011 | 17,06 | 16,76 | -1,24% | 16,62 | 17,09 | 16,82 | 16,68 | 16,76 | 602 | 420.735.300 |
| 26/1/2011 | 17,35 | 16,97 | -2,47% | 16,76 | 17,40 | 17,02 | 16,85 | 16,97 | 794 | 554.527.600 |
| 24/1/2011 | 17,24 | 17,40 | +0,87% | 17,15 | 17,75 | 17,32 | 17,26 | 17,40 | 706 | 406.168.800 |
| 21/1/2011 | 17,24 | 17,25 | +0,29% | 17,20 | 17,53 | 17,38 | 17,20 | 17,25 | 1.158 | 440.941.400 |
| 20/1/2011 | 17,60 | 17,20 | -2,22% | 16,97 | 17,70 | 17,18 | 17,20 | 17,23 | 904 | 1.126.313.500 |
| 19/1/2011 | 18,06 | 17,59 | -3,25% | 17,56 | 18,20 | 17,80 | 17,53 | 17,59 | 509 | 381.315.900 |
| 18/1/2011 | 18,28 | 18,18 | +0,17% | 18,06 | 18,50 | 18,20 | 18,10 | 18,18 | 398 | 326.817.200 |
| 17/1/2011 | 18,31 | 18,15 | -0,66% | 17,74 | 18,31 | 18,11 | 17,90 | 18,15 | 605 | 514.736.800 |
| 14/1/2011 | 18,39 | 18,27 | -0,44% | 18,06 | 18,39 | 18,20 | 18,21 | 18,27 | 551 | 432.006.900 |
| 13/1/2011 | 18,60 | 18,35 | -1,08% | 18,21 | 18,66 | 18,43 | 18,35 | 18,38 | 881 | 674.365.500 |
| 12/1/2011 | 18,15 | 18,55 | +3,06% | 18,10 | 18,56 | 18,28 | 18,49 | 18,55 | 527 | 438.229.500 |
| 11/1/2011 | 17,99 | 18,00 | +1,01% | 17,87 | 18,29 | 18,02 | 17,95 | 18,00 | 1.011 | 1.299.789.800 |
| 10/1/2011 | 17,90 | 17,82 | -1,05% | 17,74 | 18,01 | 17,84 | 17,80 | 17,82 | 378 | 473.130.600 |
| 7/1/2011 | 18,10 | 18,01 | -0,99% | 17,74 | 18,50 | 18,02 | 17,81 | 18,01 | 789 | 784.448.800 |
| 6/1/2011 | 17,85 | 18,19 | +1,73% | 17,60 | 18,19 | 18,00 | 18,10 | 18,19 | 1.073 | 830.749.700 |
| 5/1/2011 | 17,43 | 17,88 | +1,59% | 17,40 | 17,94 | 17,78 | 17,74 | 17,88 | 775 | 378.388.000 |
| 4/1/2011 | 17,21 | 17,60 | +2,74% | 17,08 | 17,60 | 17,33 | 17,56 | 17,60 | 663 | 653.796.500 |
| 3/1/2011 | 17,11 | 17,13 | +2,15% | 16,91 | 17,34 | 17,17 | 17,13 | 17,19 | 513 | 531.296.800 |
| 30/12/2010 | 16,95 | 16,77 | -0,06% | 16,75 | 16,95 | 16,81 | 16,77 | 16,80 | 284 | 384.218.700 |
| 29/12/2010 | 16,97 | 16,78 | +0,48% | 16,57 | 16,97 | 16,76 | 16,73 | 16,78 | 318 | 312.144.600 |
| 28/12/2010 | 16,97 | 16,70 | -1,59% | 16,62 | 16,97 | 16,71 | 16,62 | 16,80 | 269 | 174.847.000 |
| 27/12/2010 | 16,91 | 16,97 | -1,34% | 16,88 | 17,09 | 17,00 | 16,97 | 17,00 | 218 | 307.573.000 |
| 23/12/2010 | 17,39 | 17,20 | -0,58% | 17,09 | 17,39 | 17,22 | 17,20 | 17,25 | 447 | 338.062.600 |
| 22/12/2010 | 17,18 | 17,30 | +0,06% | 17,00 | 17,49 | 17,27 | 17,23 | 17,30 | 394 | 395.925.400 |
| 21/12/2010 | 16,88 | 17,29 | +3,97% | 16,75 | 17,29 | 17,08 | 17,18 | 17,29 | 785 | 669.939.200 |
| 20/12/2010 | 17,03 | 16,63 | -3,20% | 16,63 | 17,12 | 16,86 | 16,63 | 16,75 | 257 | 222.091.500 |
| 17/12/2010 | 16,49 | 17,18 | +4,00% | 16,23 | 17,18 | 16,80 | 16,85 | 17,18 | 685 | 607.989.300 |
| 16/12/2010 | 17,10 | 16,52 | -2,54% | 16,49 | 17,20 | 16,73 | 16,52 | 16,63 | 685 | 527.090.500 |
| 15/12/2010 | 17,28 | 16,95 | -2,81% | 16,81 | 17,28 | 16,95 | 16,95 | 16,97 | 1.006 | 907.530.500 |
| 14/12/2010 | 17,54 | 17,44 | -1,75% | 17,11 | 17,67 | 17,28 | 17,15 | 17,44 | 1.110 | 656.363.200 |
| 13/12/2010 | 17,17 | 17,75 | +3,38% | 17,09 | 17,80 | 17,50 | 17,56 | 17,75 | 1.023 | 975.048.900 |
| 10/12/2010 | 16,59 | 17,17 | +3,93% | 16,52 | 17,17 | 16,89 | 16,91 | 17,18 | 1.536 | 965.905.600 |
| 9/12/2010 | 16,32 | 16,52 | +1,35% | 16,26 | 16,70 | 16,53 | 16,50 | 16,52 | 1.526 | 1.064.151.100 |
| 8/12/2010 | 16,37 | 16,30 | -0,91% | 16,10 | 16,48 | 16,26 | 16,30 | 16,32 | 767 | 607.176.100 |
| 7/12/2010 | 16,36 | 16,45 | +2,17% | 16,36 | 16,68 | 16,53 | 16,41 | 16,45 | 1.060 | 1.032.905.000 |
| 6/12/2010 | 15,97 | 16,10 | +0,63% | 15,67 | 16,24 | 16,07 | 15,97 | 16,10 | 291 | 226.042.700 |
| 3/12/2010 | 16,14 | 16,00 | -0,93% | 15,57 | 16,29 | 15,95 | 15,93 | 16,00 | 562 | 344.687.600 |
| 2/12/2010 | 15,60 | 16,15 | +3,39% | 15,60 | 16,24 | 15,95 | 16,10 | 16,15 | 838 | 724.808.900 |
| 1/12/2010 | 15,09 | 15,62 | +4,90% | 14,87 | 15,63 | 15,32 | 15,40 | 15,62 | 1.374 | 1.141.607.100 |
| 30/11/2010 | 14,85 | 14,89 | -0,20% | 14,58 | 15,23 | 14,88 | 14,82 | 14,89 | 1.229 | 1.174.262.200 |
| 29/11/2010 | 15,29 | 14,92 | -2,42% | 14,64 | 15,39 | 14,84 | 14,88 | 14,92 | 726 | 701.513.300 |
| 26/11/2010 | 15,72 | 15,29 | -3,11% | 15,20 | 15,72 | 15,35 | 15,24 | 15,29 | 986 | 926.155.800 |
| 25/11/2010 | 16,15 | 15,78 | -2,23% | 15,63 | 16,15 | 15,84 | 15,71 | 15,78 | 489 | 705.334.600 |
| 24/11/2010 | 15,95 | 16,14 | +1,83% | 15,89 | 16,29 | 16,15 | 16,14 | 16,15 | 495 | 424.423.300 |
| 23/11/2010 | 16,10 | 15,85 | -2,64% | 15,75 | 16,10 | 15,88 | 15,76 | 15,85 | 498 | 361.663.000 |
| 22/11/2010 | 16,70 | 16,28 | -2,16% | 16,08 | 16,70 | 16,30 | 16,18 | 16,28 | 384 | 418.848.700 |
| 19/11/2010 | 16,68 | 16,64 | -0,60% | 16,41 | 16,73 | 16,65 | 16,60 | 16,64 | 1.050 | 616.726.900 |
| 18/11/2010 | 16,75 | 16,74 | +1,03% | 16,67 | 16,93 | 16,75 | 16,68 | 16,74 | 512 | 415.691.700 |
| 17/11/2010 | 16,51 | 16,57 | +0,36% | 16,25 | 16,70 | 16,51 | 16,47 | 16,57 | 340 | 189.437.200 |
| 16/11/2010 | 17,00 | 16,51 | -4,40% | 16,41 | 17,01 | 16,71 | 16,50 | 16,60 | 736 | 697.386.900 |
| 12/11/2010 | 17,30 | 17,27 | -1,26% | 17,07 | 17,38 | 17,21 | 17,10 | 17,27 | 848 | 694.492.600 |
| 11/11/2010 | 17,52 | 17,49 | -2,40% | 17,47 | 17,73 | 17,52 | 17,48 | 17,49 | 320 | 604.751.300 |
| 10/11/2010 | 17,50 | 17,92 | +2,28% | 17,17 | 17,92 | 17,56 | 17,60 | 17,93 | 482 | 350.181.100 |
| 9/11/2010 | 17,70 | 17,52 | -0,45% | 17,34 | 17,70 | 17,53 | 17,49 | 17,52 | 491 | 459.806.200 |
| 8/11/2010 | 17,07 | 17,60 | +2,62% | 17,07 | 17,60 | 17,44 | 17,50 | 17,60 | 529 | 495.206.900 |
| 5/11/2010 | 17,69 | 17,15 | -3,22% | 17,05 | 17,69 | 17,19 | 17,10 | 17,15 | 1.188 | 1.429.788.300 |
| 4/11/2010 | 17,50 | 17,72 | +1,55% | 17,35 | 17,73 | 17,61 | 17,60 | 17,72 | 514 | 357.159.000 |
| 3/11/2010 | 17,21 | 17,45 | +1,57% | 17,05 | 17,49 | 17,27 | 17,21 | 17,45 | 1.122 | 1.181.112.900 |
| 1/11/2010 | 16,97 | 17,18 | +1,66% | 16,90 | 17,40 | 17,23 | 17,12 | 17,19 | 1.698 | 1.105.540.300 |
| 29/10/2010 | 16,88 | 16,90 | +1,26% | 16,44 | 16,90 | 16,69 | 16,86 | 16,90 | 730 | 412.587.400 |
| 28/10/2010 | 16,50 | 16,69 | +3,47% | 16,34 | 16,75 | 16,55 | 16,68 | 16,69 | 577 | 662.984.300 |
| 27/10/2010 | 15,89 | 16,13 | +1,32% | 15,70 | 16,28 | 16,01 | 16,06 | 16,13 | 833 | 579.936.000 |
| 26/10/2010 | 15,91 | 15,92 | -0,06% | 15,57 | 16,00 | 15,80 | 15,90 | 15,92 | 710 | 809.087.700 |
| 25/10/2010 | 15,94 | 15,93 | +0,76% | 15,76 | 16,00 | 15,90 | 15,85 | 15,93 | 547 | 769.982.800 |
| 22/10/2010 | 15,73 | 15,81 | +0,64% | 15,73 | 16,40 | 15,98 | 15,80 | 15,81 | 845 | 387.178.100 |
| 21/10/2010 | 16,18 | 15,71 | -1,75% | 15,48 | 16,19 | 15,73 | 15,65 | 15,71 | 515 | 412.436.900 |
| 20/10/2010 | 16,21 | 15,99 | -0,74% | 15,75 | 16,25 | 15,92 | 15,95 | 15,99 | 961 | 990.592.400 |
| 19/10/2010 | 16,79 | 16,11 | -3,82% | 16,11 | 16,79 | 16,30 | 16,11 | 16,18 | 722 | 675.113.300 |
| 18/10/2010 | 16,80 | 16,75 | -0,42% | 16,47 | 16,80 | 16,64 | 16,62 | 16,75 | 361 | 449.937.900 |
| 15/10/2010 | 16,63 | 16,82 | +1,33% | 16,50 | 16,85 | 16,63 | 16,71 | 16,82 | 529 | 626.701.900 |
| 14/10/2010 | 16,65 | 16,60 | -0,54% | 16,36 | 16,65 | 16,47 | 16,46 | 16,60 | 662 | 448.582.500 |
| 13/10/2010 | 16,83 | 16,69 | -0,54% | 16,59 | 17,00 | 16,84 | 16,61 | 16,69 | 1.429 | 1.122.702.100 |
| 11/10/2010 | 16,88 | 16,78 | +0,18% | 16,58 | 16,95 | 16,69 | 16,78 | 16,79 | 285 | 392.925.900 |
| 8/10/2010 | 16,51 | 16,75 | +0,78% | 16,42 | 16,75 | 16,54 | 16,69 | 16,75 | 467 | 990.670.000 |
| 7/10/2010 | 16,98 | 16,62 | -1,36% | 16,43 | 16,98 | 16,54 | 16,47 | 16,62 | 563 | 611.621.300 |
| 6/10/2010 | 17,29 | 16,85 | -1,86% | 16,71 | 17,31 | 17,04 | 16,81 | 16,85 | 1.069 | 1.236.770.800 |
| 5/10/2010 | 17,27 | 17,17 | +0,23% | 16,99 | 17,38 | 17,19 | 17,15 | 17,17 | 1.397 | 1.259.592.200 |
| 4/10/2010 | 17,45 | 17,13 | -1,21% | 17,03 | 17,45 | 17,11 | 17,13 | 17,14 | 298 | 537.419.300 |
| 1/10/2010 | 17,30 | 17,34 | -0,06% | 16,93 | 17,45 | 17,20 | 17,26 | 17,34 | 455 | 497.876.400 |
| 30/9/2010 | 17,51 | 17,35 | -0,17% | 17,01 | 17,59 | 17,22 | 17,20 | 17,35 | 832 | 552.771.700 |
| 29/9/2010 | 17,97 | 17,38 | -3,34% | 17,34 | 17,97 | 17,48 | 17,35 | 17,38 | 1.148 | 1.109.801.600 |
| 28/9/2010 | 17,49 | 17,98 | +3,39% | 17,37 | 17,98 | 17,66 | 17,75 | 17,98 | 1.229 | 1.328.298.900 |
| 27/9/2010 | 17,21 | 17,39 | +1,34% | 17,21 | 17,56 | 17,44 | 17,39 | 17,45 | 1.081 | 962.999.100 |
| 24/9/2010 | 17,96 | 17,16 | -4,13% | 16,99 | 17,96 | 17,27 | 17,12 | 17,16 | 785 | 912.490.600 |
| 23/9/2010 | 18,18 | 17,90 | -2,13% | 17,83 | 18,27 | 17,97 | 17,90 | 17,95 | 983 | 609.544.200 |
| 22/9/2010 | 18,26 | 18,29 | -0,60% | 18,02 | 18,49 | 18,19 | 18,15 | 18,29 | 676 | 752.161.500 |
| 21/9/2010 | 18,49 | 18,40 | -0,43% | 18,28 | 18,52 | 18,39 | 18,40 | 18,45 | 472 | 354.190.700 |
| 20/9/2010 | 18,53 | 18,48 | -0,11% | 18,20 | 18,59 | 18,36 | 18,30 | 18,48 | 448 | 439.806.700 |
| 17/9/2010 | 18,75 | 18,50 | -1,33% | 18,30 | 18,75 | 18,45 | 18,50 | 18,56 | 1.146 | 1.457.591.100 |
| 16/9/2010 | 18,55 | 18,75 | +0,97% | 18,41 | 18,75 | 18,60 | 18,55 | 18,75 | 2.059 | 1.854.595.600 |
| 15/9/2010 | 18,18 | 18,57 | +1,53% | 18,10 | 18,57 | 18,31 | 18,43 | 18,57 | 2.016 | 1.655.699.400 |
| 14/9/2010 | 18,50 | 18,29 | -1,88% | 18,07 | 18,50 | 18,26 | 18,29 | 18,30 | 358 | 252.274.100 |
| 13/9/2010 | 18,43 | 18,64 | +1,19% | 18,42 | 18,64 | 18,57 | 18,48 | 18,64 | 354 | 392.678.900 |
| 10/9/2010 | 18,36 | 18,42 | -0,38% | 18,24 | 18,48 | 18,38 | 18,24 | 18,42 | 101 | 125.201.100 |
| 9/9/2010 | 18,42 | 18,49 | -0,05% | 18,19 | 18,49 | 18,37 | 18,25 | 18,49 | 350 | 192.897.100 |
| 8/9/2010 | 17,88 | 18,50 | +1,93% | 17,88 | 18,50 | 18,31 | 18,30 | 18,50 | 382 | 478.434.600 |
| 6/9/2010 | 17,85 | 18,15 | +2,08% | 17,70 | 18,15 | 17,94 | 17,82 | 18,15 | 266 | 256.544.600 |
| 3/9/2010 | 17,90 | 17,78 | -0,34% | 17,48 | 18,10 | 17,69 | 17,60 | 17,78 | 295 | 419.215.200 |
| 2/9/2010 | 17,95 | 17,84 | -0,11% | 17,55 | 17,99 | 17,74 | 17,64 | 17,84 | 257 | 220.576.600 |
| 1/9/2010 | 17,47 | 17,86 | +2,76% | 17,47 | 18,03 | 17,87 | 17,86 | 17,97 | 519 | 490.305.200 |
| 31/8/2010 | 17,39 | 17,38 | -0,06% | 17,21 | 17,50 | 17,34 | 17,35 | 17,38 | 526 | 403.917.800 |
| 30/8/2010 | 17,82 | 17,39 | -2,52% | 17,23 | 17,82 | 17,42 | 17,21 | 17,39 | 496 | 449.483.200 |
| 27/8/2010 | 17,15 | 17,84 | +4,76% | 17,06 | 17,84 | 17,47 | 17,45 | 17,84 | 326 | 231.797.200 |
| 26/8/2010 | 17,68 | 17,03 | -2,13% | 17,03 | 17,68 | 17,22 | 17,03 | 17,10 | 369 | 458.866.500 |
| 25/8/2010 | 17,21 | 17,40 | 0,00% | 17,12 | 17,54 | 17,27 | 17,40 | 17,41 | 645 | 555.105.000 |
| 24/8/2010 | 17,51 | 17,40 | -1,36% | 17,27 | 17,61 | 17,38 | 17,39 | 17,40 | 201 | 156.147.100 |
| 23/8/2010 | 17,95 | 17,64 | -1,18% | 17,64 | 18,00 | 17,80 | 17,63 | 17,64 | 364 | 346.261.100 |
| 20/8/2010 | 17,85 | 17,85 | -0,28% | 17,57 | 17,85 | 17,73 | 17,85 | 17,92 | 217 | 193.334.000 |
| 19/8/2010 | 18,30 | 17,90 | -2,61% | 17,75 | 18,30 | 17,95 | 17,85 | 17,91 | 637 | 520.414.000 |
| 18/8/2010 | 18,44 | 18,38 | -1,02% | 18,11 | 18,44 | 18,25 | 18,20 | 18,38 | 743 | 903.860.700 |
| 17/8/2010 | 18,42 | 18,57 | +0,92% | 18,27 | 18,58 | 18,41 | 18,53 | 18,57 | 471 | 447.603.600 |
| 16/8/2010 | 18,30 | 18,40 | +0,22% | 18,10 | 18,40 | 18,29 | 18,22 | 18,40 | 487 | 433.705.300 |
| 13/8/2010 | 18,55 | 18,36 | -0,54% | 18,10 | 18,60 | 18,25 | 18,16 | 18,36 | 479 | 374.722.800 |
| 12/8/2010 | 18,31 | 18,46 | +0,54% | 18,08 | 18,46 | 18,30 | 18,30 | 18,46 | 265 | 205.613.200 |
| 11/8/2010 | 19,00 | 18,36 | -4,57% | 18,32 | 19,00 | 18,47 | 18,36 | 18,41 | 1.371 | 779.931.700 |
| 10/8/2010 | 19,35 | 19,24 | -1,59% | 18,91 | 19,67 | 19,14 | 19,24 | 19,25 | 1.101 | 1.123.029.900 |
| 9/8/2010 | 19,50 | 19,55 | +0,57% | 19,40 | 19,72 | 19,57 | 19,55 | 19,57 | 582 | 619.685.900 |
| 6/8/2010 | 19,59 | 19,44 | -1,57% | 19,30 | 19,80 | 19,53 | 19,35 | 19,44 | 469 | 435.299.900 |
| 5/8/2010 | 19,63 | 19,75 | +0,61% | 19,44 | 19,79 | 19,59 | 19,75 | 19,79 | 978 | 926.300.400 |
| 4/8/2010 | 19,60 | 19,63 | +0,67% | 19,38 | 19,84 | 19,64 | 19,63 | 19,75 | 995 | 1.111.546.700 |
| 3/8/2010 | 19,00 | 19,50 | +2,20% | 18,88 | 19,56 | 19,32 | 19,33 | 19,50 | 714 | 864.113.000 |
| 2/8/2010 | 18,77 | 19,08 | +2,58% | 18,77 | 19,15 | 18,97 | 19,00 | 19,09 | 494 | 864.900.000 |
| 30/7/2010 | 18,69 | 18,60 | -1,85% | 18,38 | 18,95 | 18,59 | 18,58 | 18,60 | 492 | 429.205.500 |
| 29/7/2010 | 19,00 | 18,95 | 0,00% | 18,67 | 19,09 | 18,91 | 18,80 | 18,95 | 414 | 326.433.100 |
| 28/7/2010 | 18,71 | 18,95 | +0,69% | 18,56 | 18,95 | 18,76 | 18,73 | 18,95 | 175 | 197.061.200 |
| 27/7/2010 | 18,89 | 18,82 | -0,69% | 18,55 | 19,09 | 18,71 | 18,76 | 18,82 | 1.285 | 1.121.811.500 |
| 26/7/2010 | 18,98 | 18,95 | -0,16% | 18,84 | 19,22 | 18,98 | 18,95 | 19,00 | 539 | 401.966.300 |
| 23/7/2010 | 18,60 | 18,98 | +2,04% | 18,40 | 18,99 | 18,77 | 18,97 | 18,98 | 598 | 482.657.100 |
| 22/7/2010 | 18,17 | 18,60 | +3,05% | 18,17 | 18,80 | 18,64 | 18,60 | 18,65 | 847 | 1.365.554.300 |
| 21/7/2010 | 17,86 | 18,05 | +1,23% | 17,86 | 18,25 | 18,08 | 18,05 | 18,15 | 681 | 843.673.300 |
| 20/7/2010 | 17,10 | 17,83 | +3,36% | 16,98 | 17,88 | 17,63 | 17,75 | 17,83 | 980 | 611.034.500 |
| 19/7/2010 | 17,03 | 17,25 | +1,95% | 16,94 | 17,25 | 17,08 | 17,23 | 17,25 | 572 | 271.399.300 |
| 16/7/2010 | 17,40 | 16,92 | -2,76% | 16,81 | 17,40 | 16,96 | 16,92 | 17,14 | 624 | 380.007.500 |
| 15/7/2010 | 17,49 | 17,40 | -0,57% | 17,07 | 17,54 | 17,30 | 17,30 | 17,40 | 791 | 529.575.100 |
| 14/7/2010 | 17,72 | 17,50 | -2,18% | 17,29 | 17,72 | 17,50 | 17,50 | 17,59 | 743 | 639.133.400 |
| 13/7/2010 | 17,95 | 17,89 | +1,36% | 17,71 | 18,10 | 17,88 | 17,79 | 17,89 | 599 | 737.866.300 |
| 12/7/2010 | 17,90 | 17,65 | -1,29% | 17,51 | 18,10 | 17,77 | 17,51 | 17,65 | 910 | 600.162.300 |
| 8/7/2010 | 17,68 | 17,88 | +2,00% | 17,60 | 17,89 | 17,76 | 17,81 | 17,88 | 600 | 353.492.300 |
| 7/7/2010 | 17,30 | 17,53 | +1,33% | 17,18 | 17,67 | 17,52 | 17,53 | 17,60 | 400 | 435.254.700 |
| 6/7/2010 | 17,27 | 17,30 | +2,31% | 16,90 | 17,39 | 17,14 | 17,30 | 17,32 | 559 | 402.595.600 |
| 5/7/2010 | 17,44 | 16,91 | -1,74% | 16,72 | 17,46 | 16,90 | 16,84 | 16,94 | 800 | 503.009.900 |
| 2/7/2010 | 17,25 | 17,21 | -0,81% | 16,86 | 17,43 | 17,16 | 17,20 | 17,21 | 580 | 414.379.800 |
| 1/7/2010 | 17,28 | 17,35 | -0,23% | 16,86 | 17,40 | 17,17 | 17,35 | 17,38 | 571 | 426.836.800 |
| 30/6/2010 | 17,29 | 17,39 | 0,00% | 17,11 | 17,70 | 17,43 | 17,20 | 17,39 | 889 | 621.973.100 |
| 29/6/2010 | 17,73 | 17,39 | -3,34% | 17,10 | 17,73 | 17,26 | 17,18 | 17,39 | 1.258 | 671.715.400 |
| 28/6/2010 | 18,29 | 17,99 | -1,69% | 17,89 | 18,29 | 17,99 | 17,99 | 18,00 | 431 | 407.334.700 |
| 25/6/2010 | 18,20 | 18,30 | +0,88% | 17,89 | 18,30 | 18,19 | 18,30 | 18,34 | 818 | 706.366.900 |
| 24/6/2010 | 18,62 | 18,14 | -3,46% | 18,14 | 18,78 | 18,33 | 18,11 | 18,14 | 672 | 493.716.600 |
| 23/6/2010 | 18,65 | 18,79 | +0,64% | 18,31 | 18,79 | 18,60 | 18,56 | 18,79 | 1.017 | 678.569.500 |
| 22/6/2010 | 18,60 | 18,67 | -0,27% | 18,44 | 18,90 | 18,73 | 18,44 | 18,67 | 800 | 1.231.065.400 |
| 21/6/2010 | 18,71 | 18,72 | +1,08% | 18,51 | 18,96 | 18,72 | 18,60 | 18,72 | 613 | 290.468.200 |
| 18/6/2010 | 18,36 | 18,52 | +0,54% | 18,21 | 18,55 | 18,40 | 18,22 | 18,52 | 255 | 279.261.000 |
| 17/6/2010 | 18,95 | 18,42 | -2,02% | 18,24 | 19,00 | 18,47 | 18,40 | 18,45 | 400 | 237.450.200 |
| 16/6/2010 | 18,56 | 18,80 | +0,32% | 18,40 | 19,08 | 18,83 | 18,79 | 18,80 | 659 | 487.096.500 |
| 15/6/2010 | 18,32 | 18,74 | +1,90% | 18,32 | 18,85 | 18,60 | 18,45 | 18,74 | 1.026 | 955.414.300 |
| 14/6/2010 | 18,49 | 18,39 | 0,00% | 18,35 | 18,81 | 18,56 | 18,31 | 18,40 | 817 | 813.610.300 |
| 11/6/2010 | 17,96 | 18,39 | +2,34% | 17,50 | 18,40 | 18,15 | 18,33 | 18,39 | 422 | 416.710.300 |
| 10/6/2010 | 17,45 | 17,97 | +3,87% | 17,33 | 18,00 | 17,83 | 17,97 | 17,98 | 656 | 436.749.300 |
| 9/6/2010 | 17,40 | 17,30 | +0,35% | 17,12 | 17,68 | 17,40 | 17,15 | 17,34 | 838 | 852.149.100 |
| 8/6/2010 | 17,20 | 17,24 | +1,35% | 16,95 | 17,36 | 17,15 | 17,20 | 17,24 | 1.122 | 632.937.400 |
| 7/6/2010 | 17,43 | 17,01 | -3,24% | 16,86 | 17,72 | 17,15 | 16,90 | 17,01 | 800 | 738.064.200 |
| 4/6/2010 | 18,19 | 17,58 | -4,87% | 17,46 | 18,19 | 17,68 | 17,52 | 17,58 | 826 | 1.100.832.300 |
| 2/6/2010 | 17,97 | 18,48 | +4,11% | 17,54 | 18,49 | 18,16 | 18,42 | 18,48 | 912 | 516.076.800 |
| 1/6/2010 | 18,10 | 17,75 | -3,95% | 17,75 | 18,42 | 18,03 | 17,75 | 17,78 | 866 | 471.638.700 |
| 31/5/2010 | 18,00 | 18,48 | +2,27% | 18,00 | 18,48 | 18,34 | 18,31 | 18,49 | 240 | 261.606.100 |
| 28/5/2010 | 17,80 | 18,07 | +1,57% | 17,60 | 18,08 | 17,89 | 17,80 | 18,07 | 805 | 729.623.500 |
| 27/5/2010 | 17,40 | 17,79 | +6,85% | 17,29 | 17,79 | 17,53 | 17,55 | 17,79 | 815 | 1.176.712.000 |
| 26/5/2010 | 17,42 | 16,65 | -2,06% | 16,65 | 17,68 | 16,86 | 16,65 | 17,00 | 6.932 | 15.195.740.500 |
| 25/5/2010 | 16,57 | 17,00 | -0,99% | 16,31 | 17,00 | 16,70 | 16,76 | 17,00 | 3.481 | 2.477.743.500 |
| 24/5/2010 | 17,32 | 17,17 | -0,64% | 17,01 | 17,74 | 17,37 | 17,17 | 17,27 | 1.868 | 1.116.630.400 |
| 21/5/2010 | 16,50 | 17,28 | +4,28% | 16,50 | 17,39 | 17,14 | 17,28 | 17,39 | 991 | 681.168.600 |
| 20/5/2010 | 17,00 | 16,57 | -4,00% | 16,46 | 17,00 | 16,68 | 16,57 | 16,77 | 1.618 | 754.275.900 |
| 19/5/2010 | 17,47 | 17,26 | -1,99% | 17,09 | 17,62 | 17,31 | 17,26 | 17,40 | 1.534 | 904.732.900 |
| 18/5/2010 | 18,55 | 17,61 | -4,29% | 17,59 | 18,62 | 17,98 | 17,61 | 17,79 | 1.375 | 999.226.600 |
| 17/5/2010 | 19,00 | 18,40 | -3,31% | 18,04 | 19,00 | 18,34 | 18,40 | 18,43 | 2.464 | 1.037.088.800 |
| 14/5/2010 | 19,29 | 19,03 | -2,46% | 18,76 | 19,49 | 18,95 | 19,03 | 19,10 | 3.575 | 1.809.914.400 |
| 13/5/2010 | 20,06 | 19,51 | -1,46% | 19,45 | 20,26 | 19,75 | 19,51 | 19,55 | 2.307 | 1.125.438.800 |
| 12/5/2010 | 20,05 | 19,80 | -0,50% | 19,46 | 20,05 | 19,69 | 19,80 | 19,87 | 5.286 | 3.533.391.000 |
| 11/5/2010 | 19,90 | 19,90 | -1,73% | 19,85 | 20,44 | 20,09 | 19,90 | 20,05 | 1.094 | 635.759.400 |
| 10/5/2010 | 20,69 | 20,25 | +2,74% | 20,08 | 20,80 | 20,33 | 20,25 | 20,30 | 587 | 376.420.100 |
| 7/5/2010 | 20,15 | 19,71 | -1,94% | 19,07 | 20,20 | 19,57 | 19,32 | 19,71 | 956 | 415.523.600 |
| 6/5/2010 | 20,43 | 20,10 | -0,50% | 18,60 | 20,70 | 20,12 | 19,97 | 20,10 | 1.524 | 1.102.288.300 |
| 5/5/2010 | 19,89 | 20,20 | -0,44% | 19,45 | 20,67 | 20,11 | 20,20 | 20,43 | 1.177 | 921.082.600 |
| 4/5/2010 | 20,87 | 20,29 | -3,38% | 19,87 | 20,90 | 20,31 | 20,16 | 20,29 | 1.197 | 588.618.400 |
| 3/5/2010 | 21,14 | 21,00 | -3,18% | 20,94 | 21,69 | 21,18 | 21,00 | 21,06 | 433 | 393.841.100 |
| 30/4/2010 | 21,80 | 21,69 | -0,50% | 21,44 | 21,80 | 21,61 | 21,60 | 21,69 | 688 | 524.138.900 |
| 29/4/2010 | 21,87 | 21,80 | +1,16% | 21,42 | 21,90 | 21,73 | 21,80 | 21,84 | 550 | 456.276.100 |
| 28/4/2010 | 21,91 | 21,55 | -0,46% | 21,19 | 21,91 | 21,50 | 21,35 | 21,55 | 664 | 568.284.700 |
| 27/4/2010 | 22,45 | 21,65 | -4,84% | 21,60 | 22,45 | 21,87 | 21,65 | 21,78 | 915 | 1.050.369.300 |
| 26/4/2010 | 22,99 | 22,75 | -0,66% | 22,65 | 23,05 | 22,77 | 22,75 | 22,89 | 508 | 311.592.300 |
| 23/4/2010 | 22,43 | 22,90 | +2,23% | 22,36 | 22,90 | 22,72 | 22,75 | 22,90 | 765 | 773.998.500 |
| 22/4/2010 | 21,85 | 22,40 | +2,28% | 21,41 | 22,40 | 21,75 | 22,29 | 22,40 | 1.343 | 1.083.320.700 |
| 20/4/2010 | 22,13 | 21,90 | -0,68% | 21,80 | 22,23 | 21,92 | 21,90 | 21,98 | 487 | 387.679.800 |
| 19/4/2010 | 22,30 | 22,05 | -2,22% | 21,75 | 22,42 | 22,04 | 21,83 | 22,05 | 376 | 236.061.800 |
| 16/4/2010 | 22,88 | 22,55 | -1,57% | 22,13 | 22,88 | 22,46 | 22,55 | 22,66 | 241 | 230.459.400 |
| 15/4/2010 | 23,54 | 22,91 | -2,92% | 22,86 | 23,54 | 23,04 | 22,91 | 23,00 | 444 | 329.035.400 |
| 14/4/2010 | 23,31 | 23,60 | +1,11% | 23,20 | 23,60 | 23,40 | 23,40 | 23,60 | 151 | 118.444.300 |
| 13/4/2010 | 23,33 | 23,34 | -0,17% | 22,99 | 23,51 | 23,24 | 23,20 | 23,34 | 496 | 644.219.700 |
| 12/4/2010 | 23,71 | 23,38 | -1,97% | 23,30 | 23,80 | 23,48 | 23,30 | 23,38 | 361 | 205.029.700 |
| 9/4/2010 | 23,78 | 23,85 | -0,63% | 23,63 | 24,01 | 23,79 | 23,82 | 23,87 | 774 | 391.814.300 |
| 8/4/2010 | 23,00 | 24,00 | +2,83% | 23,00 | 24,00 | 23,65 | 24,00 | 24,04 | 994 | 848.868.100 |
| 7/4/2010 | 23,13 | 23,34 | +0,17% | 23,09 | 23,68 | 23,39 | 23,23 | 23,34 | 1.221 | 646.392.900 |
| 6/4/2010 | 22,49 | 23,30 | +1,35% | 22,49 | 23,74 | 23,38 | 23,30 | 23,38 | 1.024 | 746.239.100 |
| 5/4/2010 | 22,44 | 22,99 | +2,00% | 22,43 | 23,04 | 22,88 | 22,99 | 23,00 | 418 | 387.234.100 |
| 1/4/2010 | 22,00 | 22,54 | +2,45% | 22,00 | 22,63 | 22,44 | 22,54 | 22,57 | 784 | 909.602.600 |
| 31/3/2010 | 21,69 | 22,00 | +1,15% | 21,57 | 22,00 | 21,83 | 21,84 | 22,00 | 346 | 334.098.200 |
| 30/3/2010 | 21,55 | 21,75 | +0,79% | 21,48 | 21,87 | 21,68 | 21,60 | 21,75 | 436 | 464.705.500 |
| 29/3/2010 | 20,65 | 21,58 | +4,76% | 20,65 | 21,58 | 21,22 | 21,44 | 21,58 | 603 | 646.592.100 |
| 26/3/2010 | 20,10 | 20,60 | +3,15% | 20,00 | 20,65 | 20,43 | 20,60 | 20,64 | 846 | 1.251.835.200 |
| 25/3/2010 | 20,48 | 19,97 | -1,29% | 19,95 | 20,69 | 20,22 | 19,95 | 19,97 | 282 | 189.584.400 |
| 24/3/2010 | 20,35 | 20,23 | -1,46% | 20,01 | 20,55 | 20,27 | 20,23 | 20,26 | 454 | 300.648.000 |
| 23/3/2010 | 20,64 | 20,53 | +0,15% | 20,30 | 20,67 | 20,46 | 20,53 | 20,54 | 360 | 260.712.400 |
| 22/3/2010 | 20,51 | 20,50 | -1,73% | 20,24 | 20,72 | 20,42 | 20,50 | 20,53 | 520 | 300.654.800 |
| 19/3/2010 | 21,00 | 20,86 | -0,67% | 20,61 | 21,10 | 20,84 | 20,67 | 20,86 | 409 | 370.004.600 |
| 18/3/2010 | 21,05 | 21,00 | -0,47% | 20,55 | 21,19 | 20,88 | 20,83 | 21,00 | 771 | 812.044.700 |
| 17/3/2010 | 21,20 | 21,10 | -0,47% | 20,88 | 21,45 | 21,15 | 20,89 | 21,10 | 510 | 381.837.500 |
| 16/3/2010 | 20,71 | 21,20 | +2,86% | 20,59 | 21,20 | 20,92 | 21,00 | 21,20 | 664 | 588.831.900 |
| 15/3/2010 | 20,64 | 20,61 | -0,91% | 20,38 | 20,64 | 20,52 | 20,60 | 20,61 | 307 | 223.765.300 |
| 12/3/2010 | 21,12 | 20,80 | -0,62% | 20,51 | 21,13 | 20,82 | 20,70 | 20,80 | 282 | 189.080.700 |
| 11/3/2010 | 20,97 | 20,93 | -0,57% | 20,70 | 21,17 | 20,93 | 20,90 | 20,93 | 451 | 450.192.000 |
| 10/3/2010 | 21,28 | 21,05 | -0,24% | 20,83 | 21,28 | 21,07 | 21,05 | 21,09 | 505 | 600.974.200 |
| 9/3/2010 | 20,71 | 21,10 | +0,76% | 20,71 | 21,28 | 21,11 | 21,00 | 21,10 | 1.147 | 1.087.101.900 |
| 8/3/2010 | 20,70 | 20,94 | +1,31% | 20,33 | 20,94 | 20,71 | 20,87 | 20,95 | 856 | 794.425.700 |
| 5/3/2010 | 20,40 | 20,67 | +2,02% | 20,40 | 20,70 | 20,56 | 20,60 | 20,67 | 597 | 509.526.900 |
| 4/3/2010 | 20,46 | 20,26 | -0,64% | 19,99 | 20,50 | 20,22 | 20,26 | 20,35 | 546 | 292.677.000 |
| 3/3/2010 | 20,33 | 20,39 | +0,30% | 20,17 | 20,73 | 20,55 | 20,30 | 20,39 | 1.314 | 621.624.700 |
| 2/3/2010 | 20,51 | 20,33 | -0,78% | 20,22 | 20,60 | 20,35 | 20,17 | 20,33 | 497 | 253.434.700 |
| 1/3/2010 | 20,15 | 20,49 | +2,14% | 20,03 | 20,57 | 20,40 | 20,42 | 20,49 | 534 | 442.005.400 |
| 26/2/2010 | 20,05 | 20,06 | 0,00% | 19,65 | 20,22 | 20,00 | 20,06 | 20,12 | 1.748 | 2.976.469.100 |
| 25/2/2010 | 19,02 | 20,06 | +4,32% | 18,92 | 20,10 | 19,61 | 19,81 | 20,06 | 996 | 880.881.500 |
| 24/2/2010 | 19,50 | 19,23 | -1,23% | 19,14 | 19,64 | 19,28 | 19,18 | 19,23 | 623 | 561.335.800 |
| 23/2/2010 | 19,94 | 19,47 | -2,31% | 19,20 | 19,94 | 19,45 | 19,40 | 19,47 | 840 | 689.599.500 |
| 22/2/2010 | 20,10 | 19,93 | -0,70% | 19,74 | 20,10 | 19,89 | 19,72 | 19,93 | 664 | 389.683.800 |
| 19/2/2010 | 20,00 | 20,07 | -0,35% | 19,76 | 20,07 | 19,97 | 19,85 | 20,07 | 375 | 239.089.500 |
| 18/2/2010 | 20,19 | 20,14 | -0,05% | 19,76 | 20,19 | 20,03 | 20,11 | 20,14 | 312 | 281.093.100 |
| 17/2/2010 | 20,20 | 20,15 | +0,35% | 19,96 | 20,49 | 20,16 | 20,11 | 20,15 | 349 | 238.143.000 |
| 12/2/2010 | 19,68 | 20,08 | +0,40% | 19,61 | 20,08 | 19,88 | 19,82 | 20,08 | 243 | 142.965.900 |
| 11/2/2010 | 19,38 | 20,00 | +4,00% | 18,82 | 20,00 | 19,64 | 19,65 | 20,00 | 477 | 272.496.200 |
| 10/2/2010 | 19,12 | 19,23 | +0,89% | 18,61 | 19,24 | 19,00 | 19,10 | 19,23 | 512 | 230.718.500 |
| 9/2/2010 | 18,93 | 19,06 | +2,31% | 18,71 | 19,20 | 18,95 | 19,00 | 19,06 | 608 | 398.977.100 |
| 8/2/2010 | 18,80 | 18,63 | -0,48% | 18,39 | 19,04 | 18,76 | 18,40 | 18,63 | 764 | 384.527.100 |
| 5/2/2010 | 18,84 | 18,72 | -2,40% | 18,08 | 19,15 | 18,54 | 18,50 | 18,72 | 993 | 634.640.900 |
| 4/2/2010 | 20,07 | 19,18 | -4,96% | 19,06 | 20,07 | 19,40 | 19,15 | 19,18 | 509 | 360.609.700 |
| 3/2/2010 | 20,30 | 20,18 | -0,69% | 20,05 | 20,47 | 20,18 | 20,18 | 20,28 | 353 | 380.058.900 |
| 2/2/2010 | 20,16 | 20,32 | +1,91% | 19,99 | 20,47 | 20,28 | 20,32 | 20,44 | 413 | 396.962.900 |
| 1/2/2010 | 19,74 | 19,94 | +2,26% | 19,38 | 20,03 | 19,78 | 19,80 | 19,94 | 265 | 220.857.300 |
| 29/1/2010 | 19,75 | 19,50 | -0,51% | 19,22 | 19,95 | 19,48 | 19,21 | 19,50 | 650 | 572.606.500 |
| 28/1/2010 | 19,86 | 19,60 | -0,66% | 19,04 | 20,03 | 19,50 | 19,60 | 19,65 | 605 | 674.659.600 |
| 27/1/2010 | 19,85 | 19,73 | -1,35% | 19,28 | 20,16 | 19,66 | 19,46 | 19,73 | 684 | 342.299.700 |
| 26/1/2010 | 19,64 | 20,00 | +1,01% | 19,31 | 20,14 | 19,80 | 19,90 | 20,00 | 558 | 411.869.900 |
| 22/1/2010 | 19,88 | 19,80 | -1,00% | 19,48 | 20,21 | 19,76 | 19,65 | 19,80 | 435 | 436.086.500 |
| 21/1/2010 | 21,11 | 20,00 | -4,58% | 19,79 | 21,11 | 20,17 | 19,95 | 20,00 | 567 | 435.141.300 |
| 20/1/2010 | 21,40 | 20,96 | -3,32% | 20,60 | 21,59 | 20,95 | 20,78 | 20,96 | 652 | 437.430.600 |
| 19/1/2010 | 21,44 | 21,68 | -0,09% | 21,44 | 21,83 | 21,68 | 21,60 | 21,68 | 706 | 532.269.700 |
| 18/1/2010 | 21,85 | 21,70 | +0,23% | 21,64 | 21,90 | 21,73 | 21,60 | 21,70 | 247 | 204.710.400 |
| 15/1/2010 | 22,25 | 21,65 | -2,48% | 21,27 | 22,25 | 21,53 | 21,42 | 21,65 | 844 | 816.325.800 |
| 14/1/2010 | 22,32 | 22,20 | -0,45% | 22,01 | 22,45 | 22,22 | 22,20 | 22,24 | 645 | 411.600.600 |
| 13/1/2010 | 22,30 | 22,30 | +0,68% | 21,93 | 22,39 | 22,18 | 22,10 | 22,30 | 440 | 313.204.600 |
| 12/1/2010 | 22,19 | 22,15 | -0,85% | 21,91 | 22,38 | 22,12 | 22,04 | 22,15 | 310 | 255.749.300 |
| 11/1/2010 | 22,51 | 22,34 | -0,36% | 22,19 | 22,66 | 22,28 | 22,31 | 22,34 | 505 | 1.143.422.500 |
| 8/1/2010 | 22,55 | 22,42 | -0,13% | 22,15 | 22,55 | 22,34 | 22,22 | 22,42 | 387 | 280.168.200 |
| 7/1/2010 | 22,60 | 22,45 | -1,84% | 22,32 | 22,86 | 22,59 | 22,41 | 22,45 | 431 | 325.855.100 |
| 6/1/2010 | 22,60 | 22,87 | +0,31% | 22,43 | 22,87 | 22,70 | 22,75 | 22,87 | 274 | 266.597.400 |
| 5/1/2010 | 22,55 | 22,80 | +1,29% | 22,37 | 22,80 | 22,59 | 22,73 | 22,80 | 531 | 456.411.100 |
| 4/1/2010 | 22,46 | 22,51 | +1,58% | 21,67 | 22,51 | 22,34 | 22,51 | 22,52 | 427 | 482.715.400 |
| 30/12/2009 | 22,04 | 22,16 | -1,07% | 22,00 | 22,23 | 22,09 | 22,08 | 22,16 | 571 | 545.578.900 |
| 29/12/2009 | 22,43 | 22,40 | +0,09% | 22,06 | 22,43 | 22,28 | 22,05 | 22,40 | 537 | 501.755.300 |
| 28/12/2009 | 22,30 | 22,38 | +0,49% | 22,13 | 22,55 | 22,37 | 22,10 | 22,38 | 189 | 236.064.500 |
| 23/12/2009 | 22,15 | 22,27 | +0,86% | 21,88 | 22,30 | 22,17 | 22,05 | 22,27 | 195 | 143.029.100 |
| 22/12/2009 | 21,30 | 22,08 | +4,74% | 21,23 | 22,08 | 21,67 | 21,65 | 22,08 | 454 | 625.946.100 |
| 21/12/2009 | 21,59 | 21,08 | -1,68% | 21,08 | 21,99 | 21,54 | 21,05 | 21,08 | 669 | 480.358.800 |
| 18/12/2009 | 21,55 | 21,44 | +0,09% | 21,05 | 21,55 | 21,29 | 21,20 | 21,44 | 260 | 238.664.100 |
| 17/12/2009 | 21,74 | 21,42 | -2,41% | 21,25 | 21,75 | 21,46 | 21,42 | 21,43 | 793 | 429.060.300 |
| 16/12/2009 | 22,69 | 21,95 | -2,27% | 21,68 | 22,69 | 22,07 | 21,75 | 21,95 | 735 | 701.837.500 |
| 15/12/2009 | 22,30 | 22,46 | +0,13% | 22,12 | 22,47 | 22,31 | 22,22 | 22,46 | 438 | 351.047.600 |
| 14/12/2009 | 22,78 | 22,43 | -0,75% | 22,16 | 22,78 | 22,49 | 22,20 | 22,44 | 533 | 245.848.100 |
| 11/12/2009 | 22,51 | 22,60 | +0,18% | 22,36 | 22,77 | 22,55 | 22,37 | 22,60 | 679 | 483.892.300 |
| 10/12/2009 | 22,14 | 22,56 | +2,55% | 22,14 | 22,56 | 22,38 | 22,33 | 22,56 | 941 | 835.099.800 |
| 9/12/2009 | 21,85 | 22,00 | +1,06% | 21,68 | 22,18 | 21,94 | 22,00 | 22,17 | 1.014 | 524.327.400 |
| 8/12/2009 | 22,00 | 21,77 | -2,03% | 21,57 | 22,22 | 21,79 | 21,57 | 21,77 | 860 | 492.810.300 |
| 7/12/2009 | 21,62 | 22,22 | +2,92% | 21,62 | 22,30 | 22,13 | 22,00 | 22,22 | 660 | 363.450.400 |
| 4/12/2009 | 21,67 | 21,59 | -1,14% | 21,48 | 22,27 | 21,77 | 21,50 | 21,59 | 905 | 569.254.100 |
| 3/12/2009 | 21,87 | 21,84 | +0,65% | 21,61 | 22,12 | 21,93 | 21,72 | 21,84 | 822 | 426.762.100 |
| 2/12/2009 | 21,29 | 21,70 | +2,41% | 21,21 | 21,78 | 21,57 | 21,68 | 21,70 | 962 | 542.441.100 |
| 1/12/2009 | 20,89 | 21,19 | +3,37% | 20,72 | 21,48 | 21,19 | 21,10 | 21,19 | 916 | 589.077.300 |
| 30/11/2009 | 21,00 | 20,50 | -2,38% | 20,50 | 21,09 | 20,67 | 20,50 | 20,56 | 537 | 707.386.700 |
| 27/11/2009 | 20,70 | 21,00 | -0,24% | 20,65 | 21,25 | 20,94 | 21,00 | 21,09 | 309 | 255.058.300 |
| 26/11/2009 | 21,27 | 21,05 | -1,91% | 20,81 | 21,27 | 20,98 | 20,91 | 21,05 | 365 | 270.959.400 |
| 25/11/2009 | 21,29 | 21,46 | +1,27% | 21,13 | 21,46 | 21,28 | 21,19 | 21,46 | 695 | 406.276.800 |
| 24/11/2009 | 21,10 | 21,19 | +0,24% | 20,71 | 21,19 | 20,96 | 21,05 | 21,19 | 402 | 390.496.400 |
| 23/11/2009 | 21,43 | 21,14 | -0,75% | 21,01 | 21,60 | 21,26 | 21,02 | 21,14 | 1.086 | 742.595.100 |
| 19/11/2009 | 20,86 | 21,30 | +1,48% | 20,46 | 21,34 | 20,84 | 21,30 | 21,34 | 626 | 509.928.300 |
| 18/11/2009 | 21,40 | 20,99 | -1,87% | 20,92 | 21,54 | 21,19 | 20,88 | 20,99 | 1.031 | 1.086.586.700 |
| 17/11/2009 | 21,18 | 21,39 | +0,61% | 21,02 | 21,39 | 21,21 | 21,28 | 21,39 | 896 | 628.929.700 |
| 16/11/2009 | 21,15 | 21,26 | +2,51% | 20,81 | 21,41 | 21,27 | 21,26 | 21,39 | 502 | 436.150.600 |
| 13/11/2009 | 20,90 | 20,74 | +0,10% | 20,16 | 21,10 | 20,81 | 20,74 | 20,76 | 907 | 669.784.100 |
| 12/11/2009 | 21,60 | 20,72 | -4,47% | 20,66 | 21,60 | 21,01 | 20,70 | 20,72 | 1.065 | 569.262.900 |
| 11/11/2009 | 21,60 | 21,69 | +1,36% | 21,32 | 21,95 | 21,69 | 21,33 | 21,69 | 460 | 393.062.500 |
| 10/11/2009 | 21,16 | 21,40 | -0,14% | 21,12 | 21,52 | 21,34 | 21,31 | 21,40 | 581 | 715.964.500 |
| 9/11/2009 | 21,11 | 21,43 | +3,28% | 21,04 | 21,47 | 21,30 | 21,35 | 21,43 | 469 | 355.425.500 |
| 6/11/2009 | 21,10 | 20,75 | -1,66% | 20,41 | 21,10 | 20,77 | 20,60 | 20,75 | 611 | 355.061.500 |
| 5/11/2009 | 21,10 | 21,10 | +0,48% | 21,00 | 21,39 | 21,19 | 21,10 | 21,15 | 693 | 567.898.900 |
| 4/11/2009 | 20,95 | 21,00 | +2,79% | 20,74 | 21,21 | 20,99 | 20,63 | 21,15 | 608 | 413.994.100 |
| 3/11/2009 | 19,75 | 20,43 | +1,29% | 19,39 | 20,73 | 20,07 | 20,36 | 20,43 | 854 | 474.575.100 |
| 30/10/2009 | 21,11 | 20,17 | -3,95% | 19,78 | 21,30 | 20,28 | 20,10 | 20,17 | 1.117 | 800.537.200 |
| 29/10/2009 | 20,19 | 21,00 | +7,53% | 20,08 | 21,00 | 20,53 | 20,87 | 21,00 | 602 | 363.982.000 |
| 28/10/2009 | 21,45 | 19,53 | -7,04% | 19,32 | 21,45 | 19,95 | 19,53 | 19,66 | 1.416 | 796.631.000 |
| 27/10/2009 | 21,97 | 21,01 | -4,11% | 21,01 | 22,09 | 21,32 | 21,00 | 21,01 | 537 | 357.248.100 |
| 26/10/2009 | 22,01 | 21,91 | -0,18% | 21,52 | 22,40 | 21,94 | 21,91 | 22,04 | 547 | 368.619.500 |
| 23/10/2009 | 23,30 | 21,95 | -3,13% | 21,71 | 23,30 | 22,28 | 21,82 | 21,95 | 1.059 | 758.789.400 |
| 22/10/2009 | 22,88 | 22,66 | -0,48% | 22,27 | 22,95 | 22,53 | 22,51 | 22,66 | 995 | 816.248.800 |
| 21/10/2009 | 22,38 | 22,77 | +0,75% | 21,81 | 23,37 | 22,95 | 22,68 | 22,77 | 893 | 1.029.459.400 |
| 20/10/2009 | 22,89 | 22,60 | -3,29% | 21,45 | 22,98 | 22,14 | 22,50 | 22,60 | 2.298 | 1.824.304.600 |
| 19/10/2009 | 22,57 | 23,37 | +4,33% | 22,57 | 23,54 | 23,19 | 23,20 | 23,37 | 537 | 622.598.600 |
| 16/10/2009 | 22,81 | 22,40 | -2,99% | 22,10 | 22,91 | 22,59 | 22,40 | 22,44 | 993 | 987.777.400 |
| 15/10/2009 | 21,64 | 23,09 | +4,95% | 21,56 | 23,09 | 22,59 | 22,80 | 23,09 | 722 | 847.973.000 |
| 14/10/2009 | 21,15 | 22,00 | +5,31% | 21,15 | 22,00 | 21,63 | 21,92 | 22,00 | 936 | 1.268.614.800 |
| 13/10/2009 | 20,11 | 20,89 | +2,75% | 20,05 | 20,89 | 20,46 | 20,64 | 20,89 | 852 | 911.443.300 |
| 9/10/2009 | 20,01 | 20,33 | +1,14% | 19,92 | 20,33 | 20,07 | 20,17 | 20,34 | 833 | 669.084.400 |
| 8/10/2009 | 19,90 | 20,10 | +1,77% | 19,67 | 20,10 | 19,97 | 19,96 | 20,10 | 434 | 305.410.500 |
| 7/10/2009 | 19,39 | 19,75 | +1,28% | 19,13 | 19,76 | 19,45 | 19,62 | 19,75 | 514 | 438.781.600 |
| 6/10/2009 | 19,20 | 19,50 | +1,62% | 19,15 | 19,62 | 19,40 | 19,34 | 19,50 | 1.192 | 865.103.900 |
| 5/10/2009 | 18,68 | 19,19 | +2,90% | 18,54 | 19,20 | 19,00 | 19,09 | 19,20 | 777 | 805.319.700 |
| 2/10/2009 | 17,90 | 18,65 | +3,44% | 17,67 | 18,73 | 18,50 | 18,51 | 18,65 | 608 | 588.743.900 |
| 1/10/2009 | 18,40 | 18,03 | -2,80% | 17,93 | 18,40 | 18,07 | 18,00 | 18,03 | 569 | 278.832.300 |
| 30/9/2009 | 18,50 | 18,55 | +0,27% | 18,34 | 18,62 | 18,49 | 18,46 | 18,55 | 451 | 447.873.800 |
| 29/9/2009 | 18,72 | 18,50 | -1,18% | 18,28 | 18,75 | 18,50 | 18,40 | 18,50 | 556 | 221.282.200 |
| 28/9/2009 | 18,69 | 18,72 | +1,13% | 18,45 | 18,78 | 18,68 | 18,54 | 18,72 | 402 | 256.525.500 |
| 25/9/2009 | 18,40 | 18,51 | +0,11% | 18,26 | 18,51 | 18,43 | 18,50 | 18,53 | 340 | 296.599.000 |
| 24/9/2009 | 18,70 | 18,49 | -1,54% | 18,06 | 18,85 | 18,40 | 18,45 | 18,49 | 1.444 | 1.476.036.800 |
| 23/9/2009 | 19,10 | 18,78 | -2,29% | 18,54 | 19,18 | 18,84 | 18,54 | 18,78 | 463 | 350.822.100 |
| 22/9/2009 | 19,12 | 19,22 | +1,10% | 19,11 | 19,40 | 19,24 | 19,22 | 19,32 | 759 | 757.991.100 |
| 21/9/2009 | 18,56 | 19,01 | +0,96% | 18,50 | 19,08 | 18,87 | 19,01 | 19,03 | 408 | 500.597.200 |
| 18/9/2009 | 18,40 | 18,83 | +0,97% | 18,40 | 18,83 | 18,74 | 18,62 | 18,83 | 349 | 503.529.300 |
| 17/9/2009 | 18,30 | 18,65 | +1,63% | 17,95 | 18,80 | 18,53 | 18,48 | 18,65 | 643 | 482.871.700 |
| 16/9/2009 | 17,77 | 18,35 | +3,67% | 17,72 | 18,40 | 18,16 | 18,35 | 18,40 | 972 | 541.336.400 |
| 15/9/2009 | 17,69 | 17,70 | 0,00% | 17,46 | 17,78 | 17,63 | 17,61 | 17,70 | 940 | 406.079.800 |
| 14/9/2009 | 17,70 | 17,70 | -0,51% | 17,40 | 17,79 | 17,64 | 17,56 | 17,70 | 557 | 246.077.000 |
| 11/9/2009 | 17,69 | 17,79 | +0,57% | 17,53 | 17,79 | 17,69 | 17,66 | 17,79 | 670 | 362.516.100 |
| 10/9/2009 | 17,34 | 17,69 | +1,38% | 17,28 | 17,69 | 17,56 | 17,50 | 17,69 | 712 | 465.232.700 |
| 9/9/2009 | 17,42 | 17,45 | -0,68% | 17,07 | 17,48 | 17,33 | 17,40 | 17,45 | 497 | 257.415.900 |
| 8/9/2009 | 17,18 | 17,57 | +3,29% | 17,15 | 17,57 | 17,36 | 17,40 | 17,57 | 330 | 214.520.500 |
| 4/9/2009 | 16,75 | 17,01 | +2,53% | 16,60 | 17,01 | 16,78 | 16,82 | 17,01 | 453 | 241.384.200 |
| 3/9/2009 | 16,50 | 16,59 | +1,28% | 16,36 | 16,59 | 16,50 | 16,48 | 16,60 | 685 | 442.877.100 |
| 2/9/2009 | 16,50 | 16,38 | -1,33% | 16,27 | 16,66 | 16,40 | 16,27 | 16,38 | 483 | 239.802.200 |
| 1/9/2009 | 16,92 | 16,60 | -2,64% | 16,51 | 17,23 | 16,77 | 16,58 | 16,60 | 717 | 518.268.900 |
| 31/8/2009 | 17,29 | 17,05 | -2,29% | 16,80 | 17,29 | 16,97 | 17,00 | 17,05 | 590 | 338.600.800 |
| 28/8/2009 | 17,53 | 17,45 | -0,51% | 17,21 | 17,85 | 17,41 | 17,26 | 17,45 | 575 | 566.832.800 |
| 27/8/2009 | 17,14 | 17,54 | +2,93% | 16,76 | 17,58 | 17,21 | 17,52 | 17,54 | 678 | 409.996.500 |
| 26/8/2009 | 17,25 | 17,04 | -1,27% | 16,99 | 17,35 | 17,08 | 17,03 | 17,04 | 461 | 380.113.300 |
| 25/8/2009 | 17,39 | 17,26 | -1,37% | 17,10 | 17,74 | 17,38 | 17,16 | 17,26 | 423 | 281.996.500 |
| 24/8/2009 | 17,65 | 17,50 | -0,06% | 17,48 | 17,87 | 17,63 | 17,48 | 17,50 | 453 | 331.013.100 |
| 21/8/2009 | 17,41 | 17,51 | +1,39% | 17,20 | 17,51 | 17,39 | 17,30 | 17,51 | 597 | 385.704.200 |
| 20/8/2009 | 16,75 | 17,27 | +3,97% | 16,75 | 17,27 | 17,03 | 17,20 | 17,27 | 633 | 452.106.100 |
| 19/8/2009 | 16,60 | 16,61 | -0,89% | 16,43 | 16,91 | 16,66 | 16,61 | 16,65 | 673 | 874.959.100 |
| 18/8/2009 | 16,95 | 16,76 | -0,71% | 16,70 | 17,05 | 16,87 | 16,76 | 16,87 | 799 | 688.207.900 |
| 17/8/2009 | 16,99 | 16,88 | -4,31% | 16,77 | 17,15 | 16,87 | 16,80 | 16,88 | 961 | 459.271.800 |
| 14/8/2009 | 17,31 | 17,64 | +0,86% | 17,14 | 17,91 | 17,47 | 17,45 | 17,64 | 1.703 | 1.072.040.600 |
| 13/8/2009 | 17,10 | 17,49 | +3,13% | 16,97 | 17,49 | 17,31 | 17,44 | 17,49 | 678 | 519.198.700 |
| 12/8/2009 | 16,33 | 16,96 | +4,05% | 16,28 | 17,00 | 16,75 | 16,87 | 16,96 | 964 | 431.652.200 |
| 11/8/2009 | 16,70 | 16,30 | -3,15% | 16,19 | 16,74 | 16,31 | 16,30 | 16,38 | 1.181 | 704.994.800 |
| 10/8/2009 | 16,80 | 16,83 | -0,30% | 16,50 | 16,83 | 16,72 | 16,83 | 16,84 | 444 | 247.800.600 |
| 7/8/2009 | 16,80 | 16,88 | +0,24% | 16,69 | 17,20 | 16,83 | 16,75 | 16,88 | 701 | 389.671.100 |
| 6/8/2009 | 17,13 | 16,84 | -2,09% | 16,54 | 17,19 | 16,88 | 16,75 | 16,84 | 904 | 670.826.200 |
| 5/8/2009 | 17,16 | 17,20 | +0,12% | 16,86 | 17,30 | 17,08 | 17,17 | 17,20 | 621 | 333.969.300 |
| 4/8/2009 | 17,27 | 17,18 | +0,06% | 16,81 | 17,41 | 17,22 | 17,15 | 17,18 | 847 | 694.406.400 |
| 3/8/2009 | 16,84 | 17,17 | +2,63% | 16,83 | 17,30 | 17,10 | 17,04 | 17,17 | 535 | 361.013.900 |
| 31/7/2009 | 16,35 | 16,73 | +1,46% | 16,18 | 16,77 | 16,64 | 16,52 | 16,73 | 293 | 309.945.500 |
| 30/7/2009 | 16,20 | 16,49 | +2,04% | 16,20 | 16,65 | 16,45 | 16,42 | 16,49 | 758 | 869.229.400 |
| 29/7/2009 | 16,33 | 16,16 | -2,65% | 15,95 | 16,40 | 16,06 | 16,05 | 16,16 | 1.265 | 947.287.400 |
| 28/7/2009 | 16,66 | 16,60 | -1,19% | 16,28 | 16,68 | 16,47 | 16,47 | 16,60 | 846 | 500.608.800 |
| 27/7/2009 | 16,97 | 16,80 | -0,59% | 16,38 | 17,00 | 16,64 | 16,71 | 16,80 | 683 | 526.232.900 |
| 24/7/2009 | 16,94 | 16,90 | -0,59% | 16,61 | 17,00 | 16,79 | 16,74 | 16,90 | 870 | 681.715.700 |
| 23/7/2009 | 16,73 | 17,00 | +1,86% | 16,45 | 17,09 | 16,96 | 16,81 | 17,00 | 1.526 | 1.281.019.200 |
| 22/7/2009 | 16,21 | 16,69 | +1,15% | 16,03 | 16,85 | 16,56 | 16,50 | 16,69 | 841 | 425.108.300 |
| 21/7/2009 | 16,60 | 16,50 | -0,54% | 16,05 | 16,90 | 16,52 | 16,36 | 16,50 | 846 | 509.377.600 |
| 20/7/2009 | 15,95 | 16,59 | +4,01% | 15,95 | 16,62 | 16,45 | 16,50 | 16,59 | 1.051 | 631.369.600 |
| 17/7/2009 | 15,91 | 15,95 | +0,31% | 15,69 | 16,07 | 15,90 | 15,73 | 15,95 | 366 | 173.568.500 |
| 16/7/2009 | 15,33 | 15,90 | +3,72% | 15,05 | 15,98 | 15,64 | 15,80 | 15,90 | 1.941 | 612.478.300 |
| 15/7/2009 | 14,42 | 15,33 | +7,73% | 14,42 | 15,37 | 15,16 | 15,25 | 15,33 | 1.771 | 859.452.300 |
| 14/7/2009 | 14,50 | 14,23 | -0,77% | 13,98 | 14,50 | 14,19 | 14,05 | 14,23 | 1.947 | 861.008.700 |
| 13/7/2009 | 14,99 | 14,34 | -2,78% | 14,09 | 14,99 | 14,40 | 14,34 | 14,41 | 1.114 | 712.607.200 |
| 10/7/2009 | 14,70 | 14,75 | -1,14% | 14,57 | 14,99 | 14,71 | 14,73 | 14,75 | 540 | 301.986.400 |
| 8/7/2009 | 14,90 | 14,92 | -0,93% | 14,36 | 15,00 | 14,69 | 14,82 | 14,92 | 1.307 | 676.883.900 |
| 7/7/2009 | 15,52 | 15,06 | -2,59% | 14,90 | 15,53 | 15,06 | 14,95 | 15,06 | 758 | 618.979.600 |
| 6/7/2009 | 15,42 | 15,46 | -2,15% | 15,03 | 15,50 | 15,28 | 15,35 | 15,46 | 708 | 436.477.100 |
| 3/7/2009 | 15,70 | 15,80 | +0,19% | 15,59 | 15,90 | 15,74 | 15,68 | 15,80 | 153 | 132.420.700 |
| 2/7/2009 | 15,55 | 15,77 | -0,32% | 15,36 | 15,77 | 15,59 | 15,52 | 15,77 | 315 | 246.658.300 |
| 1/7/2009 | 15,88 | 15,82 | -0,38% | 15,82 | 16,18 | 15,99 | 15,81 | 15,82 | 385 | 248.769.300 |
| 30/6/2009 | 16,13 | 15,88 | -1,06% | 15,50 | 16,17 | 15,83 | 15,75 | 15,88 | 994 | 609.840.300 |
| 29/6/2009 | 15,92 | 16,05 | +1,71% | 15,77 | 16,10 | 16,01 | 15,91 | 16,05 | 1.046 | 711.127.600 |
| 26/6/2009 | 15,52 | 15,78 | +0,19% | 15,52 | 15,94 | 15,81 | 15,72 | 15,78 | 732 | 407.150.900 |
| 25/6/2009 | 15,00 | 15,75 | +3,96% | 14,76 | 15,75 | 15,41 | 15,64 | 15,75 | 1.199 | 767.181.600 |
| 24/6/2009 | 15,61 | 15,15 | -1,56% | 15,04 | 15,79 | 15,37 | 15,07 | 15,15 | 436 | 471.302.100 |
| 23/6/2009 | 14,70 | 15,39 | +3,36% | 14,65 | 15,39 | 14,95 | 15,20 | 15,39 | 790 | 474.546.200 |
| 22/6/2009 | 15,10 | 14,89 | -3,94% | 14,71 | 15,22 | 14,86 | 14,75 | 14,89 | 963 | 490.245.800 |
| 19/6/2009 | 15,52 | 15,50 | +0,39% | 15,36 | 15,75 | 15,61 | 15,48 | 15,50 | 872 | 878.826.600 |
| 18/6/2009 | 15,45 | 15,44 | +1,11% | 15,17 | 15,57 | 15,45 | 15,35 | 15,44 | 741 | 390.893.600 |
| 17/6/2009 | 15,20 | 15,27 | +0,53% | 14,60 | 15,27 | 14,89 | 15,26 | 15,27 | 855 | 569.274.700 |
| 16/6/2009 | 15,99 | 15,19 | -2,25% | 15,02 | 15,99 | 15,30 | 15,19 | 15,20 | 568 | 496.121.700 |
| 15/6/2009 | 16,46 | 15,54 | -5,82% | 15,40 | 16,46 | 15,75 | 15,54 | 15,68 | 1.334 | 929.916.000 |
| 12/6/2009 | 16,50 | 16,50 | -0,36% | 16,41 | 16,80 | 16,58 | 16,50 | 16,67 | 446 | 413.697.400 |
| 10/6/2009 | 16,60 | 16,56 | +0,98% | 16,18 | 16,80 | 16,57 | 16,56 | 16,60 | 1.398 | 968.356.400 |
| 9/6/2009 | 16,93 | 16,40 | -2,61% | 16,11 | 16,93 | 16,44 | 16,37 | 16,44 | 761 | 599.973.100 |
| 8/6/2009 | 16,99 | 16,84 | -2,04% | 16,50 | 16,99 | 16,73 | 16,80 | 16,84 | 282 | 265.886.700 |
| 5/6/2009 | 17,21 | 17,19 | +1,18% | 16,83 | 17,38 | 17,09 | 17,15 | 17,19 | 880 | 732.553.000 |
| 4/6/2009 | 16,70 | 16,99 | +2,04% | 16,22 | 16,99 | 16,74 | 16,92 | 16,99 | 1.088 | 1.382.294.600 |
| 3/6/2009 | 16,80 | 16,65 | -2,57% | 16,00 | 16,81 | 16,56 | 16,53 | 16,65 | 1.077 | 1.192.553.800 |
| 2/6/2009 | 16,74 | 17,09 | +2,09% | 16,50 | 17,21 | 17,01 | 17,01 | 17,09 | 1.792 | 2.380.717.800 |
| 1/6/2009 | 16,03 | 16,74 | +4,56% | 16,03 | 16,77 | 16,56 | 16,61 | 16,74 | 2.865 | 2.537.704.100 |
| 29/5/2009 | 15,92 | 16,01 | +1,97% | 15,51 | 16,12 | 15,92 | 16,01 | 16,08 | 2.910 | 4.939.994.200 |
| 28/5/2009 | 15,20 | 15,70 | +4,74% | 15,20 | 15,76 | 15,57 | 15,61 | 15,70 | 2.321 | 1.673.794.700 |
| 27/5/2009 | 14,52 | 14,99 | +4,02% | 14,33 | 15,73 | 15,22 | 14,99 | 15,06 | 2.260 | 1.842.969.300 |
| 26/5/2009 | 14,03 | 14,41 | +2,71% | 13,72 | 14,63 | 14,20 | 14,41 | 14,47 | 1.217 | 1.036.856.800 |
| 25/5/2009 | 13,93 | 14,03 | -0,28% | 13,93 | 14,20 | 14,10 | 14,03 | 14,18 | 615 | 804.538.200 |
| 22/5/2009 | 14,02 | 14,07 | +1,22% | 13,79 | 14,12 | 13,93 | 13,88 | 14,07 | 627 | 551.586.600 |
| 21/5/2009 | 13,89 | 13,90 | -1,91% | 13,71 | 14,06 | 13,85 | 13,90 | 13,98 | 748 | 717.517.500 |
| 20/5/2009 | 14,80 | 14,17 | -2,95% | 14,17 | 14,89 | 14,48 | 14,17 | 14,35 | 971 | 936.231.300 |
| 19/5/2009 | 14,70 | 14,60 | +0,97% | 14,29 | 15,04 | 14,77 | 14,51 | 14,60 | 889 | 621.973.200 |
| 18/5/2009 | 13,54 | 14,46 | +6,64% | 13,54 | 14,50 | 14,08 | 14,46 | 14,50 | 1.011 | 486.539.000 |
| 15/5/2009 | 13,65 | 13,56 | 0,00% | 13,30 | 13,67 | 13,47 | 13,41 | 13,56 | 457 | 250.914.100 |
| 14/5/2009 | 13,49 | 13,56 | +0,15% | 13,10 | 13,60 | 13,41 | 13,55 | 13,56 | 619 | 400.558.100 |
| 13/5/2009 | 14,00 | 13,54 | -5,64% | 13,30 | 14,00 | 13,56 | 13,46 | 13,54 | 515 | 328.865.600 |
| 12/5/2009 | 14,65 | 14,35 | -1,71% | 14,03 | 14,70 | 14,24 | 14,18 | 14,35 | 218 | 198.334.600 |
| 11/5/2009 | 14,60 | 14,60 | -0,68% | 14,17 | 14,60 | 14,43 | 14,40 | 14,60 | 304 | 385.426.500 |
| 8/5/2009 | 14,41 | 14,70 | +3,16% | 14,00 | 14,70 | 14,45 | 14,59 | 14,70 | 490 | 379.226.600 |
| 7/5/2009 | 15,00 | 14,25 | -5,13% | 13,80 | 15,00 | 14,34 | 14,24 | 14,25 | 993 | 983.988.100 |
| 6/5/2009 | 14,35 | 15,02 | +6,15% | 14,35 | 15,04 | 14,84 | 14,81 | 15,02 | 1.367 | 1.358.769.600 |
| 5/5/2009 | 13,83 | 14,15 | +3,74% | 13,50 | 14,23 | 13,93 | 14,14 | 14,15 | 935 | 641.622.200 |
| 4/5/2009 | 12,56 | 13,64 | +10,18% | 12,56 | 13,64 | 13,34 | 13,50 | 13,64 | 1.275 | 629.511.400 |
| 30/4/2009 | 12,11 | 12,38 | +2,57% | 12,11 | 12,44 | 12,31 | 12,30 | 12,38 | 548 | 308.954.900 |
| 29/4/2009 | 11,84 | 12,07 | +3,16% | 11,72 | 12,10 | 11,92 | 11,90 | 12,07 | 1.334 | 524.834.900 |
| 28/4/2009 | 11,52 | 11,70 | +0,52% | 11,25 | 11,74 | 11,55 | 11,54 | 11,70 | 563 | 284.704.200 |
| 27/4/2009 | 12,06 | 11,64 | -4,20% | 11,62 | 12,08 | 11,84 | 11,64 | 11,65 | 583 | 269.160.300 |
| 24/4/2009 | 12,13 | 12,15 | +0,50% | 12,11 | 12,28 | 12,19 | 12,10 | 12,15 | 495 | 272.039.700 |
| 23/4/2009 | 12,22 | 12,09 | -0,25% | 11,95 | 12,40 | 12,06 | 12,00 | 12,09 | 536 | 313.749.400 |
| 22/4/2009 | 11,91 | 12,12 | +2,71% | 11,80 | 12,35 | 12,18 | 12,12 | 12,23 | 746 | 430.030.500 |
| 20/4/2009 | 12,15 | 11,80 | -3,67% | 11,64 | 12,15 | 11,80 | 11,70 | 11,80 | 792 | 290.853.500 |
| 17/4/2009 | 12,35 | 12,25 | -1,21% | 12,16 | 12,42 | 12,26 | 12,23 | 12,25 | 372 | 292.906.800 |
| 16/4/2009 | 12,00 | 12,40 | +4,20% | 11,80 | 12,40 | 12,08 | 12,15 | 12,40 | 961 | 455.945.700 |
| 15/4/2009 | 12,09 | 11,90 | -2,06% | 11,64 | 12,13 | 11,93 | 11,83 | 11,90 | 657 | 618.356.900 |
| 14/4/2009 | 12,20 | 12,15 | +1,25% | 11,81 | 12,33 | 12,09 | 12,08 | 12,15 | 1.294 | 893.043.100 |
| 13/4/2009 | 11,65 | 12,00 | +3,54% | 11,23 | 12,10 | 11,91 | 12,00 | 12,05 | 926 | 651.412.800 |
| 9/4/2009 | 11,56 | 11,59 | +4,32% | 11,40 | 11,60 | 11,52 | 11,51 | 11,59 | 1.070 | 435.156.100 |
| 8/4/2009 | 11,18 | 11,11 | -0,27% | 11,06 | 11,30 | 11,13 | 11,11 | 11,15 | 241 | 180.126.400 |
| 7/4/2009 | 11,25 | 11,14 | -2,19% | 11,14 | 11,51 | 11,29 | 11,14 | 11,15 | 597 | 176.468.700 |
| 6/4/2009 | 11,55 | 11,39 | -1,73% | 11,17 | 11,55 | 11,31 | 11,32 | 11,39 | 324 | 544.887.800 |
| 3/4/2009 | 11,09 | 11,59 | +3,39% | 11,00 | 11,63 | 11,46 | 11,54 | 11,59 | 922 | 441.349.600 |
| 2/4/2009 | 10,95 | 11,21 | +6,16% | 10,93 | 11,37 | 11,21 | 11,15 | 11,21 | 830 | 385.848.000 |
| 1/4/2009 | 9,96 | 10,56 | +3,02% | 9,81 | 10,57 | 10,39 | 10,52 | 10,56 | 501 | 224.219.100 |
| 31/3/2009 | 10,00 | 10,25 | +4,59% | 9,95 | 10,30 | 10,16 | 10,01 | 10,25 | 547 | 525.505.700 |
| 30/3/2009 | 10,25 | 9,80 | -6,31% | 9,80 | 10,25 | 9,91 | 9,79 | 9,80 | 975 | 385.926.300 |
| 27/3/2009 | 10,38 | 10,46 | -2,24% | 10,30 | 10,70 | 10,51 | 10,46 | 10,51 | 232 | 193.534.700 |
| 26/3/2009 | 10,35 | 10,70 | +5,84% | 10,25 | 10,72 | 10,50 | 10,70 | 10,72 | 941 | 663.696.200 |
| 25/3/2009 | 9,73 | 10,11 | +4,44% | 9,73 | 10,36 | 10,15 | 10,10 | 10,15 | 952 | 702.897.400 |
| 24/3/2009 | 9,68 | 9,68 | -0,21% | 9,51 | 9,83 | 9,70 | 9,62 | 9,68 | 347 | 199.843.600 |
| 23/3/2009 | 9,22 | 9,70 | +6,59% | 9,22 | 9,70 | 9,51 | 9,64 | 9,70 | 664 | 214.343.600 |
| 20/3/2009 | 9,15 | 9,10 | -0,55% | 9,02 | 9,27 | 9,14 | 9,10 | 9,12 | 491 | 295.672.400 |
| 19/3/2009 | 9,30 | 9,15 | +1,67% | 9,06 | 9,35 | 9,17 | 9,15 | 9,19 | 637 | 345.939.500 |
| 18/3/2009 | 9,00 | 9,00 | +1,12% | 8,77 | 9,18 | 8,92 | 9,00 | 9,05 | 591 | 305.565.100 |
| 17/3/2009 | 9,05 | 8,90 | -1,66% | 8,75 | 9,10 | 8,84 | 8,89 | 8,90 | 600 | 292.295.100 |
| 16/3/2009 | 9,41 | 9,05 | -2,69% | 9,05 | 9,45 | 9,31 | 9,05 | 9,15 | 445 | 162.644.000 |
| 13/3/2009 | 9,69 | 9,30 | -2,21% | 9,17 | 9,87 | 9,41 | 9,26 | 9,30 | 534 | 172.271.800 |
| 12/3/2009 | 9,62 | 9,51 | -0,94% | 9,40 | 9,68 | 9,53 | 9,51 | 9,67 | 902 | 272.591.100 |
| 11/3/2009 | 9,65 | 9,60 | -0,31% | 9,30 | 9,65 | 9,51 | 9,44 | 9,60 | 652 | 173.498.500 |
| 10/3/2009 | 9,07 | 9,63 | +7,00% | 9,07 | 9,63 | 9,38 | 9,50 | 9,63 | 1.268 | 713.189.400 |
| 9/3/2009 | 9,10 | 9,00 | -1,10% | 8,75 | 9,15 | 8,95 | 8,90 | 9,00 | 505 | 161.623.600 |
| 6/3/2009 | 9,51 | 9,10 | -4,31% | 9,07 | 9,55 | 9,28 | 9,10 | 9,28 | 415 | 185.226.800 |
| 5/3/2009 | 9,90 | 9,51 | -4,80% | 9,50 | 9,90 | 9,59 | 9,51 | 9,55 | 391 | 154.399.200 |
| 4/3/2009 | 9,96 | 9,99 | +4,17% | 9,86 | 10,29 | 10,07 | 9,99 | 10,19 | 825 | 361.731.300 |
| 3/3/2009 | 9,70 | 9,59 | +0,10% | 9,19 | 9,84 | 9,52 | 9,45 | 9,63 | 679 | 220.249.800 |
| 2/3/2009 | 9,94 | 9,58 | -4,10% | 9,51 | 9,94 | 9,67 | 9,55 | 9,60 | 1.206 | 387.413.800 |
| 27/2/2009 | 9,90 | 9,99 | -1,09% | 9,75 | 10,20 | 9,98 | 9,98 | 9,99 | 749 | 377.973.100 |
| 26/2/2009 | 10,58 | 10,10 | -4,17% | 10,10 | 10,77 | 10,45 | 10,10 | 10,30 | 800 | 305.486.800 |
| 25/2/2009 | 10,50 | 10,54 | -2,23% | 9,93 | 10,73 | 10,31 | 10,34 | 10,54 | 738 | 317.630.100 |
| 20/2/2009 | 11,18 | 10,78 | -5,02% | 10,65 | 11,18 | 10,78 | 10,77 | 10,91 | 879 | 552.311.600 |
| 19/2/2009 | 11,99 | 11,35 | -3,65% | 11,25 | 12,02 | 11,56 | 11,35 | 11,50 | 460 | 247.859.300 |
| 18/2/2009 | 11,88 | 11,78 | -1,83% | 11,52 | 12,04 | 11,69 | 11,73 | 11,80 | 689 | 474.102.000 |
| 17/2/2009 | 12,00 | 12,00 | -4,61% | 11,86 | 12,07 | 11,95 | 11,90 | 12,00 | 587 | 426.752.600 |
| 16/2/2009 | 12,51 | 12,58 | +0,08% | 12,24 | 12,58 | 12,42 | 12,40 | 12,58 | 157 | 106.690.200 |
| 13/2/2009 | 12,55 | 12,57 | +3,03% | 12,25 | 12,68 | 12,47 | 12,54 | 12,57 | 392 | 182.781.100 |
| 12/2/2009 | 12,22 | 12,20 | -3,56% | 12,05 | 12,55 | 12,25 | 12,20 | 12,38 | 531 | 464.756.500 |
| 11/2/2009 | 12,68 | 12,65 | +0,80% | 12,15 | 12,85 | 12,54 | 12,41 | 12,65 | 509 | 342.062.500 |
| 10/2/2009 | 13,23 | 12,55 | -4,78% | 12,35 | 13,35 | 12,90 | 12,32 | 12,55 | 749 | 500.919.600 |
| 9/2/2009 | 13,40 | 13,18 | -2,37% | 12,94 | 13,75 | 13,38 | 12,96 | 13,18 | 402 | 286.434.200 |
| 6/2/2009 | 13,15 | 13,50 | +3,05% | 13,04 | 13,60 | 13,36 | 13,35 | 13,50 | 835 | 516.806.800 |
| 5/2/2009 | 12,88 | 13,10 | +3,07% | 12,60 | 13,15 | 12,99 | 12,96 | 13,10 | 760 | 516.394.100 |
| 4/2/2009 | 12,39 | 12,71 | +3,59% | 12,39 | 13,30 | 12,93 | 12,66 | 12,71 | 1.594 | 1.472.226.900 |
| 3/2/2009 | 11,97 | 12,27 | +2,68% | 11,93 | 12,48 | 12,23 | 12,27 | 12,40 | 574 | 459.798.500 |
| 2/2/2009 | 11,91 | 11,95 | +0,42% | 11,70 | 12,13 | 11,94 | 11,81 | 11,95 | 262 | 235.956.800 |
| 30/1/2009 | 12,00 | 11,90 | -1,16% | 11,90 | 12,37 | 12,06 | 11,85 | 11,90 | 378 | 278.053.900 |
| 29/1/2009 | 12,19 | 12,04 | -2,03% | 12,00 | 12,48 | 12,20 | 12,03 | 12,04 | 264 | 142.031.500 |
| 28/1/2009 | 12,35 | 12,29 | +1,91% | 12,17 | 12,44 | 12,30 | 12,28 | 12,29 | 693 | 472.360.100 |
| 27/1/2009 | 12,55 | 12,06 | -3,90% | 12,06 | 12,70 | 12,31 | 12,06 | 12,17 | 403 | 342.230.600 |
| 26/1/2009 | 12,47 | 12,55 | +0,72% | 12,16 | 12,68 | 12,50 | 12,55 | 12,58 | 470 | 226.645.200 |
| 23/1/2009 | 12,35 | 12,46 | -2,66% | 12,01 | 12,59 | 12,29 | 12,42 | 12,46 | 411 | 277.174.800 |
| 22/1/2009 | 13,20 | 12,80 | -2,88% | 12,43 | 13,21 | 12,67 | 12,50 | 12,80 | 487 | 253.643.000 |
| 21/1/2009 | 12,85 | 13,18 | +2,33% | 12,24 | 13,18 | 12,55 | 12,95 | 13,18 | 564 | 318.944.500 |
| 20/1/2009 | 13,30 | 12,88 | -3,30% | 12,60 | 13,65 | 13,18 | 12,65 | 12,88 | 556 | 327.742.300 |
| 19/1/2009 | 13,99 | 13,32 | -4,03% | 13,30 | 14,05 | 13,49 | 13,32 | 13,59 | 306 | 108.800.100 |
| 16/1/2009 | 13,51 | 13,88 | +3,20% | 13,06 | 13,88 | 13,56 | 13,60 | 13,88 | 998 | 274.656.400 |
| 15/1/2009 | 12,73 | 13,45 | +4,43% | 12,30 | 13,69 | 12,76 | 13,28 | 13,45 | 1.023 | 334.392.200 |
| 14/1/2009 | 13,70 | 12,88 | -3,52% | 12,73 | 13,70 | 12,98 | 12,88 | 13,22 | 421 | 241.105.000 |
| 13/1/2009 | 13,70 | 13,35 | -3,19% | 13,15 | 13,75 | 13,47 | 13,34 | 13,55 | 491 | 343.310.300 |
| 12/1/2009 | 15,00 | 13,79 | -8,01% | 13,60 | 15,00 | 13,83 | 13,64 | 13,79 | 423 | 377.828.800 |
| 9/1/2009 | 14,74 | 14,99 | 0,00% | 14,55 | 15,22 | 14,86 | 14,75 | 14,99 | 351 | 297.475.500 |
| 8/1/2009 | 13,98 | 14,99 | +7,92% | 13,61 | 14,99 | 14,28 | 14,44 | 14,99 | 508 | 403.166.900 |
| 7/1/2009 | 13,75 | 13,89 | +0,73% | 13,56 | 14,10 | 13,76 | 13,83 | 13,89 | 516 | 484.391.400 |
| 6/1/2009 | 13,55 | 13,79 | +2,07% | 13,47 | 14,14 | 13,83 | 13,79 | 14,12 | 414 | 334.734.900 |
| 5/1/2009 | 12,70 | 13,51 | +4,97% | 12,40 | 13,63 | 13,35 | 13,51 | 13,59 | 503 | 305.915.700 |
| 2/1/2009 | 12,30 | 12,87 | +6,80% | 12,00 | 12,89 | 12,78 | 12,48 | 12,87 | 348 | 232.230.400 |
| 30/12/2008 | 11,90 | 12,05 | +4,15% | 11,61 | 12,05 | 11,91 | 11,85 | 12,05 | 144 | 120.143.600 |
| 29/12/2008 | 11,99 | 11,57 | -2,36% | 11,51 | 12,13 | 11,75 | 11,57 | 11,70 | 451 | 409.432.800 |
| 26/12/2008 | 11,80 | 11,85 | 0,00% | 11,52 | 11,85 | 11,69 | 11,71 | 11,85 | 237 | 124.718.100 |
| 23/12/2008 | 12,23 | 11,85 | -1,17% | 11,52 | 12,23 | 11,91 | 11,61 | 11,85 | 700 | 534.902.400 |
| 22/12/2008 | 12,97 | 11,99 | -8,26% | 11,90 | 12,97 | 12,12 | 11,99 | 12,20 | 467 | 309.677.000 |
| 19/12/2008 | 12,90 | 13,07 | -0,98% | 12,56 | 13,07 | 12,81 | 12,66 | 13,07 | 498 | 489.091.000 |
| 18/12/2008 | 13,05 | 13,20 | +1,15% | 12,64 | 13,21 | 13,06 | 12,71 | 13,20 | 431 | 367.231.800 |
| 17/12/2008 | 13,18 | 13,05 | +0,85% | 12,52 | 13,21 | 12,94 | 12,51 | 13,05 | 938 | 295.726.000 |
| 16/12/2008 | 13,00 | 12,94 | +0,47% | 12,68 | 13,00 | 12,81 | 12,75 | 12,94 | 605 | 564.597.500 |
| 15/12/2008 | 13,16 | 12,88 | -0,77% | 12,40 | 13,17 | 12,77 | 12,32 | 12,88 | 344 | 285.503.800 |
| 12/12/2008 | 12,00 | 12,98 | +1,25% | 12,00 | 13,06 | 12,70 | 12,68 | 12,98 | 411 | 329.430.100 |
| 11/12/2008 | 13,22 | 12,82 | -4,83% | 12,81 | 13,71 | 13,22 | 12,82 | 12,99 | 2.013 | 1.445.218.200 |
| 10/12/2008 | 12,96 | 13,47 | +6,48% | 12,80 | 13,47 | 13,18 | 13,08 | 13,47 | 943 | 615.640.700 |
| 9/12/2008 | 12,79 | 12,65 | +1,12% | 12,28 | 12,91 | 12,69 | 12,59 | 12,65 | 1.260 | 1.007.456.600 |
| 8/12/2008 | 11,68 | 12,51 | +11,30% | 11,63 | 12,52 | 12,27 | 12,31 | 12,51 | 2.057 | 1.033.365.600 |
| 5/12/2008 | 11,14 | 11,24 | -0,88% | 10,55 | 11,24 | 10,74 | 11,24 | 11,45 | 1.136 | 711.541.700 |
| 4/12/2008 | 11,50 | 11,34 | +0,80% | 11,15 | 11,50 | 11,36 | 11,25 | 11,34 | 367 | 128.437.900 |
| 3/12/2008 | 11,12 | 11,25 | -1,32% | 10,80 | 11,30 | 11,08 | 11,10 | 11,25 | 353 | 255.165.000 |
| 2/12/2008 | 11,45 | 11,40 | +0,35% | 11,11 | 11,48 | 11,37 | 11,22 | 11,40 | 258 | 192.795.400 |
| 1/12/2008 | 11,79 | 11,36 | -6,50% | 11,02 | 11,79 | 11,28 | 11,30 | 11,36 | 390 | 255.264.000 |
| 28/11/2008 | 11,99 | 12,15 | +0,16% | 11,85 | 12,54 | 12,25 | 12,08 | 12,15 | 331 | 244.012.200 |
| 27/11/2008 | 12,10 | 12,13 | -0,57% | 11,93 | 12,13 | 12,01 | 12,06 | 12,13 | 151 | 142.583.300 |
| 26/11/2008 | 10,52 | 12,20 | +12,55% | 10,25 | 12,20 | 11,34 | 11,91 | 12,20 | 639 | 211.877.100 |
| 25/11/2008 | 10,00 | 10,84 | +7,43% | 9,95 | 10,84 | 10,46 | 10,42 | 10,84 | 500 | 267.029.400 |
| 24/11/2008 | 10,29 | 10,09 | +5,88% | 9,86 | 10,29 | 10,04 | 9,86 | 10,09 | 994 | 451.274.200 |
| 21/11/2008 | 10,11 | 9,53 | -5,74% | 9,23 | 10,11 | 9,62 | 9,53 | 9,72 | 688 | 250.908.300 |
| 19/11/2008 | 10,70 | 10,11 | -5,51% | 10,11 | 10,79 | 10,30 | 10,11 | 10,36 | 399 | 146.029.000 |
| 18/11/2008 | 11,30 | 10,70 | -8,47% | 10,52 | 11,42 | 11,08 | 10,70 | 10,90 | 851 | 477.895.500 |
| 17/11/2008 | 11,29 | 11,69 | -1,43% | 11,19 | 11,84 | 11,60 | 11,40 | 11,69 | 630 | 185.164.500 |
| 14/11/2008 | 12,05 | 11,86 | -1,74% | 11,72 | 12,48 | 12,09 | 11,86 | 11,95 | 786 | 414.073.700 |
| 13/11/2008 | 11,71 | 12,07 | +4,50% | 11,00 | 12,10 | 11,73 | 12,07 | 12,15 | 1.145 | 468.057.000 |
| 12/11/2008 | 12,05 | 11,55 | -6,85% | 11,51 | 12,77 | 11,81 | 11,55 | 11,69 | 1.159 | 623.776.800 |
| 11/11/2008 | 11,71 | 12,40 | +5,89% | 11,33 | 12,47 | 11,78 | 12,05 | 12,44 | 838 | 457.291.500 |
| 10/11/2008 | 12,01 | 11,71 | +4,46% | 11,56 | 12,25 | 11,87 | 11,70 | 11,71 | 447 | 299.953.100 |
| 7/11/2008 | 11,60 | 11,21 | -2,35% | 11,21 | 12,10 | 11,63 | 11,21 | 11,70 | 368 | 108.553.800 |
| 6/11/2008 | 11,40 | 11,48 | -1,88% | 10,90 | 11,73 | 11,22 | 11,26 | 11,48 | 834 | 428.610.600 |
| 5/11/2008 | 13,15 | 11,70 | -8,74% | 11,54 | 13,15 | 12,38 | 11,61 | 11,70 | 841 | 549.807.800 |
| 4/11/2008 | 12,00 | 12,82 | +10,52% | 11,98 | 13,33 | 12,70 | 12,82 | 13,15 | 475 | 467.674.200 |
| 3/11/2008 | 12,01 | 11,60 | -2,52% | 11,56 | 12,01 | 11,78 | 11,51 | 11,60 | 274 | 174.875.200 |
| 31/10/2008 | 11,40 | 11,90 | +1,02% | 11,05 | 12,10 | 11,72 | 11,36 | 11,90 | 505 | 207.573.000 |
| 30/10/2008 | 11,02 | 11,78 | +12,84% | 10,96 | 12,00 | 11,44 | 11,51 | 11,79 | 1.054 | 566.636.900 |
| 29/10/2008 | 10,27 | 10,44 | +3,16% | 10,27 | 11,01 | 10,74 | 10,44 | 10,98 | 625 | 423.309.400 |
| 28/10/2008 | 9,39 | 10,12 | +15,00% | 8,60 | 10,25 | 9,36 | 10,12 | 10,15 | 667 | 321.832.300 |
| 27/10/2008 | 9,50 | 8,80 | -7,27% | 8,80 | 9,58 | 9,13 | 8,80 | 9,00 | 683 | 279.735.000 |
| 24/10/2008 | 9,89 | 9,49 | -8,31% | 9,10 | 10,25 | 9,63 | 9,49 | 9,63 | 680 | 283.210.500 |
| 23/10/2008 | 10,52 | 10,35 | -3,27% | 10,13 | 11,59 | 10,67 | 10,35 | 10,49 | 899 | 419.902.600 |
| 22/10/2008 | 11,43 | 10,70 | -11,50% | 10,64 | 11,56 | 11,09 | 10,70 | 11,25 | 1.305 | 860.381.300 |
| 21/10/2008 | 11,80 | 12,09 | +0,75% | 11,51 | 12,20 | 11,88 | 11,88 | 12,09 | 823 | 446.683.300 |
| 20/10/2008 | 11,21 | 12,00 | +11,11% | 11,08 | 12,00 | 11,53 | 11,61 | 12,00 | 542 | 264.369.800 |
| 17/10/2008 | 10,89 | 10,80 | +0,84% | 10,30 | 11,72 | 11,06 | 10,80 | 11,30 | 631 | 310.980.300 |
| 16/10/2008 | 11,12 | 10,71 | -1,74% | 9,61 | 11,20 | 10,23 | 10,71 | 10,85 | 927 | 450.773.100 |
| 15/10/2008 | 12,19 | 10,90 | -12,80% | 10,11 | 12,19 | 10,87 | 10,30 | 10,90 | 806 | 491.164.100 |
| 14/10/2008 | 13,01 | 12,50 | -0,71% | 11,90 | 13,79 | 12,85 | 12,50 | 12,60 | 655 | 447.543.400 |
| 13/10/2008 | 12,25 | 12,59 | +12,41% | 11,72 | 12,59 | 12,15 | 12,50 | 12,59 | 699 | 617.146.500 |
| 10/10/2008 | 10,89 | 11,20 | -5,00% | 10,15 | 11,68 | 10,49 | 11,06 | 11,40 | 1.209 | 774.336.300 |
| 9/10/2008 | 13,20 | 11,79 | -5,68% | 11,28 | 13,20 | 12,03 | 11,77 | 11,79 | 1.167 | 683.246.000 |
| 8/10/2008 | 12,80 | 12,50 | -7,41% | 12,01 | 13,49 | 12,51 | 12,26 | 12,50 | 659 | 423.889.200 |
| 7/10/2008 | 14,64 | 13,50 | -7,85% | 13,06 | 14,99 | 13,95 | 13,11 | 13,50 | 676 | 285.054.800 |
| 6/10/2008 | 14,02 | 14,65 | -5,36% | 12,20 | 14,65 | 13,46 | 14,27 | 14,65 | 692 | 605.827.400 |
| 3/10/2008 | 16,44 | 15,48 | -3,49% | 15,02 | 16,90 | 15,67 | 15,04 | 15,48 | 754 | 676.160.200 |
| 2/10/2008 | 17,25 | 16,04 | -7,87% | 15,70 | 17,65 | 16,25 | 15,80 | 16,04 | 820 | 804.787.500 |
| 1/10/2008 | 18,00 | 17,41 | -4,08% | 16,61 | 18,00 | 17,20 | 17,36 | 17,41 | 691 | 927.727.600 |
| 30/9/2008 | 16,96 | 18,15 | +8,16% | 16,51 | 18,15 | 17,42 | 17,51 | 18,15 | 743 | 806.034.700 |
| 29/9/2008 | 18,18 | 16,78 | -11,92% | 15,80 | 18,39 | 17,00 | 16,40 | 16,78 | 1.243 | 1.073.940.900 |
| 26/9/2008 | 19,00 | 19,05 | -2,76% | 18,45 | 19,44 | 18,87 | 19,00 | 19,05 | 720 | 619.756.500 |
| 25/9/2008 | 19,00 | 19,59 | +4,48% | 18,76 | 19,74 | 19,30 | 19,50 | 19,59 | 494 | 490.811.800 |
| 24/9/2008 | 19,61 | 18,75 | -2,70% | 18,62 | 19,80 | 19,01 | 18,75 | 18,89 | 777 | 596.998.500 |
| 23/9/2008 | 20,31 | 19,27 | -7,04% | 18,80 | 20,51 | 19,55 | 19,10 | 19,27 | 672 | 677.304.100 |
| 22/9/2008 | 21,28 | 20,73 | -1,94% | 20,28 | 21,74 | 20,92 | 20,73 | 20,91 | 898 | 640.347.300 |
| 19/9/2008 | 20,30 | 21,14 | +11,26% | 19,70 | 21,14 | 20,47 | 20,29 | 21,14 | 796 | 721.305.300 |
| 18/9/2008 | 18,70 | 19,00 | +3,20% | 17,80 | 19,60 | 18,79 | 19,00 | 19,49 | 558 | 941.008.400 |
| 17/9/2008 | 19,70 | 18,41 | -6,55% | 17,95 | 19,70 | 18,58 | 18,31 | 18,41 | 748 | 808.048.900 |
| 16/9/2008 | 18,50 | 19,70 | +1,65% | 18,20 | 20,11 | 19,01 | 19,70 | 19,86 | 784 | 528.886.000 |
| 15/9/2008 | 20,74 | 19,38 | -9,86% | 19,04 | 20,74 | 19,88 | 19,18 | 19,38 | 1.400 | 1.773.565.000 |
| 12/9/2008 | 21,60 | 21,50 | -1,33% | 20,83 | 21,80 | 21,35 | 21,28 | 21,50 | 1.231 | 1.204.179.400 |
| 11/9/2008 | 20,05 | 21,79 | +6,81% | 19,25 | 21,79 | 20,94 | 21,16 | 21,79 | 887 | 1.332.585.200 |
| 10/9/2008 | 19,64 | 20,40 | +5,70% | 18,62 | 20,40 | 19,54 | 20,23 | 20,40 | 941 | 853.363.800 |
| 9/9/2008 | 20,70 | 19,30 | -7,61% | 19,30 | 20,70 | 19,79 | 19,30 | 19,35 | 794 | 941.001.500 |
| 8/9/2008 | 22,31 | 20,89 | -3,64% | 20,66 | 22,51 | 21,50 | 20,76 | 20,89 | 1.038 | 982.715.700 |
| 5/9/2008 | 21,01 | 21,68 | -0,09% | 20,53 | 21,90 | 20,97 | 21,48 | 21,68 | 1.038 | 913.555.500 |
| 4/9/2008 | 23,01 | 21,70 | -7,03% | 21,45 | 23,01 | 21,91 | 21,70 | 21,91 | 622 | 947.455.500 |
| 3/9/2008 | 23,85 | 23,34 | -1,52% | 22,60 | 24,00 | 23,15 | 23,10 | 23,34 | 269 | 487.133.000 |
| 2/9/2008 | 24,64 | 23,70 | -4,32% | 23,56 | 24,70 | 24,17 | 23,70 | 23,97 | 491 | 505.669.000 |
| 1/9/2008 | 24,99 | 24,77 | -2,71% | 24,70 | 24,99 | 24,81 | 24,77 | 24,86 | 123 | 179.923.100 |
| 29/8/2008 | 25,30 | 25,46 | +2,70% | 24,75 | 25,64 | 25,22 | 24,80 | 25,46 | 519 | 772.423.500 |
| 28/8/2008 | 24,61 | 24,79 | +1,14% | 24,57 | 25,60 | 25,19 | 24,79 | 25,33 | 538 | 990.485.300 |
| 27/8/2008 | 24,10 | 24,51 | +2,34% | 24,05 | 24,77 | 24,42 | 24,51 | 24,70 | 307 | 271.341.900 |
| 26/8/2008 | 23,51 | 23,95 | +0,08% | 23,51 | 24,45 | 24,00 | 23,90 | 23,95 | 373 | 331.562.000 |
| 25/8/2008 | 25,01 | 23,93 | -4,05% | 23,80 | 25,01 | 24,07 | 23,84 | 23,93 | 310 | 350.082.300 |
| 22/8/2008 | 25,10 | 24,94 | -0,64% | 24,15 | 25,40 | 24,71 | 24,75 | 24,94 | 383 | 545.059.100 |
| 21/8/2008 | 24,47 | 25,10 | +2,49% | 24,35 | 25,17 | 24,71 | 24,41 | 25,10 | 343 | 636.718.700 |
| 20/8/2008 | 23,20 | 24,49 | +7,27% | 23,20 | 24,49 | 23,79 | 24,35 | 24,49 | 285 | 521.831.500 |
| 19/8/2008 | 21,99 | 22,83 | -0,09% | 21,99 | 23,42 | 22,88 | 22,82 | 22,83 | 261 | 346.922.700 |
| 18/8/2008 | 23,76 | 22,85 | -4,59% | 22,50 | 23,90 | 23,12 | 22,80 | 22,86 | 550 | 800.646.700 |
| 15/8/2008 | 24,00 | 23,95 | -1,36% | 23,15 | 24,30 | 23,43 | 23,65 | 23,95 | 338 | 649.289.100 |
| 14/8/2008 | 24,05 | 24,28 | +3,76% | 23,70 | 24,60 | 24,03 | 24,05 | 24,28 | 405 | 598.523.000 |
| 13/8/2008 | 23,15 | 23,40 | +1,08% | 22,82 | 24,12 | 23,41 | 23,40 | 23,49 | 401 | 608.016.700 |
| 12/8/2008 | 23,50 | 23,15 | -1,91% | 22,80 | 23,50 | 23,20 | 22,90 | 23,15 | 406 | 737.094.800 |
| 11/8/2008 | 24,99 | 23,60 | -4,80% | 23,21 | 24,99 | 23,93 | 23,60 | 23,89 | 504 | 746.616.800 |
| 8/8/2008 | 25,00 | 24,79 | -3,16% | 24,35 | 25,44 | 24,90 | 24,45 | 24,79 | 372 | 704.841.400 |
| 7/8/2008 | 26,00 | 25,60 | -0,39% | 24,91 | 26,00 | 25,28 | 25,35 | 25,60 | 252 | 254.331.600 |
| 6/8/2008 | 26,41 | 25,70 | 0,00% | 25,61 | 27,00 | 26,06 | 25,70 | 25,98 | 448 | 357.066.900 |
| 5/8/2008 | 25,99 | 25,70 | +1,78% | 24,98 | 26,30 | 25,39 | 25,26 | 25,70 | 281 | 828.719.700 |
| 4/8/2008 | 26,50 | 25,25 | -5,29% | 25,02 | 26,60 | 25,43 | 25,12 | 25,25 | 444 | 448.110.200 |
| 1/8/2008 | 27,00 | 26,66 | -3,05% | 26,11 | 27,40 | 26,45 | 26,35 | 26,66 | 245 | 303.974.200 |
| 31/7/2008 | 27,70 | 27,50 | -0,36% | 26,50 | 27,89 | 27,47 | 27,08 | 27,50 | 289 | 664.459.500 |
| 30/7/2008 | 25,70 | 27,60 | +7,56% | 25,70 | 27,60 | 27,16 | 27,60 | 27,64 | 648 | 844.217.900 |
| 29/7/2008 | 25,05 | 25,66 | +3,05% | 25,05 | 25,70 | 25,49 | 25,30 | 25,66 | 586 | 599.617.500 |
| 28/7/2008 | 24,81 | 24,90 | +0,85% | 24,70 | 25,39 | 24,94 | 24,90 | 24,94 | 309 | 538.825.500 |
| 25/7/2008 | 25,15 | 24,69 | -0,44% | 23,84 | 25,15 | 24,69 | 24,50 | 24,69 | 655 | 751.358.800 |
| 24/7/2008 | 26,01 | 24,80 | -5,74% | 24,76 | 26,18 | 25,25 | 24,76 | 24,80 | 496 | 693.922.300 |
| 23/7/2008 | 27,62 | 26,31 | -3,38% | 25,99 | 27,62 | 26,62 | 26,31 | 26,33 | 642 | 957.542.900 |
| 22/7/2008 | 27,73 | 27,23 | -2,37% | 26,58 | 27,86 | 27,08 | 26,82 | 27,23 | 297 | 704.916.200 |
| 21/7/2008 | 27,24 | 27,89 | +3,41% | 27,24 | 28,23 | 27,63 | 27,70 | 27,89 | 314 | 455.374.000 |
| 18/7/2008 | 27,04 | 26,97 | -2,28% | 26,55 | 28,29 | 27,11 | 26,80 | 26,97 | 305 | 674.764.600 |
| 17/7/2008 | 29,00 | 27,60 | -4,66% | 26,30 | 29,00 | 27,26 | 27,60 | 27,73 | 502 | 1.175.357.200 |
| 16/7/2008 | 28,25 | 28,95 | +1,94% | 26,55 | 28,95 | 28,32 | 28,28 | 28,95 | 461 | 856.416.700 |
| 15/7/2008 | 28,00 | 28,40 | -1,39% | 26,61 | 28,99 | 27,88 | 28,20 | 28,40 | 492 | 492.135.500 |
| 14/7/2008 | 29,49 | 28,80 | +1,09% | 28,07 | 29,49 | 28,76 | 28,70 | 28,80 | 365 | 499.327.600 |
| 11/7/2008 | 28,18 | 28,49 | -0,04% | 27,69 | 29,38 | 28,47 | 28,05 | 28,49 | 277 | 392.376.500 |
| 10/7/2008 | 27,50 | 28,50 | +3,64% | 27,25 | 28,97 | 28,28 | 28,21 | 28,50 | 244 | 437.081.300 |
| 8/7/2008 | 27,01 | 27,50 | -0,69% | 26,80 | 27,97 | 27,36 | 27,50 | 27,70 | 310 | 391.651.800 |
| 7/7/2008 | 27,00 | 27,69 | +4,49% | 26,60 | 28,49 | 27,45 | 27,20 | 27,69 | 327 | 288.523.400 |
| 4/7/2008 | 27,60 | 26,50 | -3,64% | 26,15 | 27,98 | 26,92 | 26,50 | 26,95 | 155 | 259.516.800 |
| 3/7/2008 | 29,61 | 27,50 | -7,59% | 27,20 | 29,89 | 28,09 | 27,50 | 27,60 | 453 | 665.196.500 |
| 2/7/2008 | 31,43 | 29,76 | -4,77% | 28,83 | 31,95 | 30,12 | 29,47 | 29,79 | 416 | 604.815.000 |
| 1/7/2008 | 30,56 | 31,25 | +0,13% | 30,00 | 31,25 | 30,54 | 30,75 | 31,25 | 717 | 900.744.900 |
| 30/6/2008 | 30,26 | 31,21 | +4,56% | 30,24 | 31,21 | 30,94 | 31,15 | 31,21 | 447 | 920.937.400 |
| 27/6/2008 | 30,20 | 29,85 | -0,17% | 29,85 | 30,72 | 30,35 | 29,85 | 29,90 | 573 | 1.191.518.000 |
| 26/6/2008 | 30,49 | 29,90 | -2,83% | 29,32 | 30,60 | 29,81 | 29,80 | 29,90 | 411 | 489.858.700 |
| 25/6/2008 | 29,70 | 30,77 | +3,78% | 29,16 | 31,05 | 30,46 | 30,30 | 30,78 | 382 | 470.033.200 |
| 24/6/2008 | 30,70 | 29,65 | -2,15% | 29,02 | 30,70 | 29,65 | 29,65 | 29,74 | 272 | 273.679.100 |
| 23/6/2008 | 31,11 | 30,30 | -1,59% | 29,58 | 31,21 | 30,41 | 30,26 | 30,73 | 323 | 454.390.900 |
| 20/6/2008 | 32,99 | 30,79 | -5,84% | 30,60 | 33,08 | 31,33 | 30,79 | 31,17 | 471 | 658.240.700 |
| 19/6/2008 | 32,90 | 32,70 | -0,43% | 32,45 | 33,25 | 32,91 | 32,69 | 32,70 | 521 | 798.995.500 |
| 18/6/2008 | 32,80 | 32,84 | -0,42% | 32,36 | 33,50 | 32,70 | 32,65 | 32,84 | 472 | 633.519.200 |
| 17/6/2008 | 32,95 | 32,98 | +1,63% | 32,36 | 33,64 | 32,88 | 32,74 | 32,98 | 1.665 | 1.046.503.400 |
| 16/6/2008 | 32,50 | 32,45 | +0,71% | 31,06 | 32,50 | 32,06 | 32,20 | 32,45 | 246 | 396.304.900 |
| 13/6/2008 | 32,84 | 32,22 | -50,58% | 31,26 | 33,50 | 32,17 | 31,57 | 32,22 | 246 | 264.500.600 |
| 12/6/2008 | 65,50 | 65,20 | +0,40% | 64,13 | 65,86 | 65,25 | 65,18 | 65,20 | 299 | 544.872.800 |
| 11/6/2008 | 66,00 | 64,94 | -2,46% | 61,80 | 66,49 | 64,23 | 63,85 | 64,94 | 642 | 1.555.235.700 |
| 10/6/2008 | 66,49 | 66,58 | -1,00% | 64,10 | 67,17 | 65,86 | 66,00 | 66,58 | 244 | 607.964.800 |
| 9/6/2008 | 67,93 | 67,25 | +0,37% | 64,56 | 67,93 | 66,81 | 66,75 | 67,25 | 354 | 597.354.000 |
| 6/6/2008 | 67,47 | 67,00 | -0,70% | 65,93 | 68,00 | 66,87 | 66,16 | 67,00 | 425 | 592.542.300 |
| 5/6/2008 | 64,66 | 67,47 | +5,34% | 63,21 | 67,47 | 66,05 | 67,47 | 67,60 | 343 | 768.933.100 |
| 4/6/2008 | 65,70 | 64,05 | -2,51% | 63,51 | 65,70 | 64,01 | 64,05 | 64,17 | 249 | 427.676.700 |
| 3/6/2008 | 66,17 | 65,70 | -0,44% | 63,81 | 66,35 | 65,50 | 64,80 | 65,70 | 219 | 434.957.000 |
| 2/6/2008 | 66,40 | 65,99 | -0,63% | 65,05 | 66,40 | 65,50 | 65,40 | 65,99 | 211 | 988.515.500 |
| 30/5/2008 | 66,00 | 66,41 | +2,45% | 63,80 | 66,41 | 65,38 | 64,84 | 66,41 | 477 | 2.507.826.100 |
| 29/5/2008 | 66,21 | 64,82 | -2,82% | 64,82 | 67,70 | 66,54 | 64,82 | 65,84 | 384 | 1.484.477.400 |
| 28/5/2008 | 65,80 | 66,70 | +1,54% | 65,50 | 66,70 | 66,13 | 66,50 | 66,70 | 288 | 1.607.764.000 |
| 27/5/2008 | 64,68 | 65,69 | +1,06% | 64,00 | 65,69 | 64,50 | 64,50 | 65,69 | 292 | 1.139.225.600 |
| 26/5/2008 | 63,70 | 65,00 | +1,64% | 63,70 | 65,59 | 65,05 | 64,19 | 65,00 | 188 | 754.635.900 |
| 23/5/2008 | 64,09 | 63,95 | -0,85% | 63,20 | 66,00 | 63,84 | 63,95 | 64,50 | 132 | 266.213.800 |
| 21/5/2008 | 66,15 | 64,50 | -1,41% | 64,27 | 66,62 | 65,67 | 64,50 | 64,54 | 351 | 1.046.798.900 |
| 20/5/2008 | 64,00 | 65,42 | +1,27% | 63,00 | 66,00 | 63,97 | 65,42 | 66,00 | 470 | 1.829.175.900 |
| 19/5/2008 | 62,05 | 64,60 | +4,19% | 62,05 | 65,44 | 64,42 | 63,69 | 64,60 | 904 | 2.039.738.100 |
| 16/5/2008 | 60,00 | 62,00 | +4,11% | 60,00 | 62,00 | 61,41 | 62,00 | 62,10 | 336 | 1.272.618.000 |
| 15/5/2008 | 58,20 | 59,55 | +2,64% | 58,10 | 59,55 | 58,88 | 59,55 | 59,79 | 245 | 605.933.000 |
| 14/5/2008 | 59,50 | 58,02 | -1,66% | 58,02 | 59,50 | 58,63 | 58,02 | 58,40 | 232 | 508.342.800 |
| 13/5/2008 | 59,21 | 59,00 | +0,19% | 58,07 | 59,58 | 58,71 | 58,60 | 59,00 | 320 | 811.446.100 |
| 12/5/2008 | 58,00 | 58,89 | +2,08% | 57,51 | 58,97 | 58,23 | 58,20 | 58,89 | 191 | 419.314.500 |
| 9/5/2008 | 57,00 | 57,69 | +1,21% | 56,63 | 57,99 | 57,48 | 57,69 | 57,91 | 215 | 1.532.544.400 |
| 8/5/2008 | 55,69 | 57,00 | +2,54% | 55,35 | 57,11 | 56,44 | 56,70 | 57,00 | 442 | 842.823.000 |
| 7/5/2008 | 55,99 | 55,59 | -0,71% | 55,11 | 56,32 | 55,88 | 55,31 | 55,59 | 412 | 1.394.221.700 |
| 6/5/2008 | 55,25 | 55,99 | +1,10% | 55,00 | 55,99 | 55,54 | 55,50 | 55,99 | 526 | 1.223.074.700 |
| 5/5/2008 | 54,49 | 55,38 | +1,63% | 54,49 | 55,90 | 55,29 | 55,00 | 55,38 | 398 | 2.679.936.500 |
| 2/5/2008 | 54,00 | 54,49 | +1,95% | 53,15 | 55,50 | 54,45 | 54,00 | 54,49 | 1.166 | 2.662.526.600 |
| 30/4/2008 | 49,60 | 53,45 | +8,05% | 49,60 | 53,45 | 51,95 | 53,15 | 53,45 | 374 | 1.412.560.500 |
| 29/4/2008 | 50,59 | 49,47 | -2,23% | 49,30 | 50,59 | 49,54 | 49,31 | 49,47 | 267 | 702.064.400 |
| 28/4/2008 | 50,21 | 50,60 | +1,59% | 49,55 | 50,79 | 50,45 | 50,50 | 50,60 | 457 | 1.262.516.600 |
| 25/4/2008 | 51,00 | 49,81 | -2,49% | 49,35 | 51,00 | 49,80 | 49,81 | 50,00 | 412 | 1.186.905.700 |
| 24/4/2008 | 51,72 | 51,08 | -0,91% | 50,32 | 51,75 | 50,93 | 50,65 | 51,08 | 203 | 371.296.900 |
| 23/4/2008 | 51,90 | 51,55 | +0,62% | 51,03 | 52,00 | 51,24 | 51,40 | 51,55 | 339 | 960.375.700 |
| 22/4/2008 | 50,61 | 51,23 | +1,85% | 49,30 | 51,50 | 50,95 | 51,13 | 51,23 | 152 | 636.906.000 |
| 18/4/2008 | 50,00 | 50,30 | +0,60% | 49,40 | 50,48 | 50,21 | 50,00 | 50,30 | 262 | 424.780.900 |
| 17/4/2008 | 50,31 | 50,00 | -0,62% | 49,75 | 50,85 | 50,39 | 49,75 | 50,00 | 135 | 322.000.100 |
| 16/4/2008 | 49,00 | 50,31 | +4,14% | 49,00 | 50,78 | 50,17 | 49,70 | 50,48 | 322 | 874.016.500 |
| 15/4/2008 | 48,85 | 48,31 | -0,51% | 48,30 | 48,91 | 48,54 | 48,31 | 48,69 | 113 | 380.071.900 |
| 14/4/2008 | 48,50 | 48,56 | -2,47% | 47,51 | 49,13 | 48,55 | 47,52 | 48,56 | 94 | 130.610.600 |
| 11/4/2008 | 49,35 | 49,79 | -0,50% | 49,00 | 49,90 | 49,50 | 48,90 | 49,79 | 98 | 926.314.200 |
| 10/4/2008 | 49,10 | 50,04 | +1,17% | 47,70 | 50,04 | 49,22 | 49,36 | 50,30 | 340 | 1.067.768.600 |
| 9/4/2008 | 50,75 | 49,46 | -3,00% | 48,10 | 50,78 | 49,16 | 49,46 | 50,00 | 377 | 531.466.800 |
| 8/4/2008 | 50,98 | 50,99 | -0,41% | 50,29 | 51,70 | 51,25 | 50,99 | 51,00 | 500 | 1.011.194.500 |
| 7/4/2008 | 49,87 | 51,20 | +2,67% | 49,50 | 51,29 | 51,05 | 51,10 | 51,20 | 417 | 930.158.500 |
| 4/4/2008 | 48,61 | 49,87 | +1,78% | 48,61 | 50,00 | 49,24 | 49,51 | 49,87 | 428 | 1.219.251.700 |
| 3/4/2008 | 47,00 | 49,00 | +2,73% | 47,00 | 49,27 | 48,79 | 48,16 | 49,00 | 361 | 818.747.500 |
| 2/4/2008 | 46,99 | 47,70 | +0,53% | 46,80 | 47,90 | 47,45 | 46,61 | 47,70 | 224 | 365.845.900 |
| 1/4/2008 | 45,65 | 47,45 | +5,07% | 45,50 | 47,49 | 46,90 | 45,07 | 47,45 | 540 | 1.134.565.300 |
| 31/3/2008 | 45,99 | 45,16 | -1,80% | 45,00 | 46,50 | 45,59 | 45,16 | 45,78 | 124 | 308.661.600 |
| 28/3/2008 | 45,00 | 45,99 | +2,89% | 44,42 | 45,99 | 45,23 | 44,40 | 45,99 | 72 | 175.058.800 |
| 27/3/2008 | 45,60 | 44,70 | -2,83% | 44,20 | 46,48 | 45,51 | 44,55 | 45,99 | 182 | 320.432.500 |
| 26/3/2008 | 46,01 | 46,00 | -0,65% | 45,42 | 46,26 | 45,86 | 45,75 | 46,00 | 108 | 282.982.100 |
| 25/3/2008 | 45,69 | 46,30 | +2,89% | 45,40 | 46,92 | 46,20 | 45,00 | 46,30 | 223 | 365.954.900 |
| 24/3/2008 | 45,30 | 45,00 | -0,66% | 44,87 | 47,32 | 46,23 | 44,90 | 45,00 | 245 | 510.863.200 |
| 20/3/2008 | 44,20 | 45,30 | +0,67% | 43,50 | 45,30 | 44,20 | 45,30 | 45,35 | 117 | 175.481.000 |
| 19/3/2008 | 47,00 | 45,00 | -6,23% | 44,37 | 47,95 | 45,28 | 44,50 | 45,00 | 370 | 626.792.000 |
| 18/3/2008 | 47,90 | 47,99 | +3,07% | 46,15 | 47,99 | 47,42 | 47,00 | 47,99 | 257 | 588.551.400 |
| 17/3/2008 | 46,45 | 46,56 | -1,15% | 45,50 | 47,09 | 46,32 | 46,06 | 46,99 | 370 | 1.319.009.700 |
| 14/3/2008 | 47,12 | 47,10 | +0,21% | 45,26 | 47,39 | 46,87 | 46,70 | 47,10 | 240 | 1.326.957.100 |
| 13/3/2008 | 45,59 | 47,00 | +3,05% | 44,15 | 47,00 | 45,49 | 46,67 | 47,00 | 267 | 388.067.600 |
| 12/3/2008 | 45,50 | 45,61 | +0,24% | 45,50 | 46,60 | 46,24 | 45,10 | 46,00 | 318 | 478.137.400 |
| 11/3/2008 | 44,50 | 45,50 | +3,72% | 44,00 | 45,90 | 44,74 | 44,83 | 45,88 | 198 | 346.307.700 |
| 10/3/2008 | 44,19 | 43,87 | -0,75% | 43,30 | 44,50 | 43,77 | 43,50 | 43,87 | 374 | 1.080.738.100 |
| 7/3/2008 | 45,00 | 44,20 | -2,86% | 43,90 | 45,99 | 44,61 | 44,15 | 44,20 | 276 | 666.162.300 |
| 6/3/2008 | 46,37 | 45,50 | -2,99% | 45,50 | 47,00 | 46,27 | 45,50 | 46,50 | 281 | 676.098.200 |
| 5/3/2008 | 46,36 | 46,90 | +2,54% | 45,00 | 47,45 | 46,27 | 46,90 | 46,98 | 430 | 1.804.380.900 |
| 4/3/2008 | 44,01 | 45,74 | -0,80% | 44,00 | 45,90 | 44,70 | 45,00 | 45,74 | 821 | 3.089.349.600 |
| 3/3/2008 | 45,49 | 46,11 | -0,84% | 43,50 | 47,39 | 46,40 | 46,10 | 46,40 | 623 | 1.612.250.800 |
| 29/2/2008 | 45,88 | 46,50 | +1,31% | 44,15 | 46,50 | 44,83 | 45,45 | 46,50 | 295 | 720.162.000 |
| 28/2/2008 | 46,05 | 45,90 | -1,06% | 45,00 | 46,55 | 45,73 | 45,90 | 45,99 | 392 | 866.206.600 |
| 27/2/2008 | 44,00 | 46,39 | +5,43% | 43,50 | 46,39 | 45,10 | 45,80 | 46,39 | 1.511 | 2.892.269.300 |
| 26/2/2008 | 42,89 | 44,00 | +2,54% | 42,31 | 44,50 | 43,50 | 43,71 | 44,00 | 479 | 2.123.187.400 |
| 25/2/2008 | 42,95 | 42,91 | -0,21% | 42,61 | 43,50 | 43,02 | 42,80 | 42,91 | 1.234 | 3.045.765.500 |
| 22/2/2008 | 42,80 | 43,00 | +0,47% | 42,05 | 43,72 | 42,31 | 42,40 | 43,00 | 294 | 2.161.376.800 |
| 21/2/2008 | 42,45 | 42,80 | +1,90% | 42,30 | 43,22 | 42,80 | 42,50 | 42,80 | 595 | 1.275.173.300 |
| 20/2/2008 | 41,90 | 42,00 | +0,24% | 41,53 | 42,48 | 42,00 | 42,00 | 42,49 | 219 | 439.416.600 |
| 19/2/2008 | 41,61 | 41,90 | +0,75% | 41,50 | 42,44 | 41,94 | 41,50 | 41,90 | 221 | 249.980.400 |
| 18/2/2008 | 40,50 | 41,59 | +1,71% | 40,50 | 41,60 | 41,41 | 41,00 | 41,60 | 51 | 153.650.200 |
| 15/2/2008 | 40,50 | 40,89 | +0,47% | 39,81 | 40,89 | 40,27 | 40,50 | 40,89 | 115 | 175.587.800 |
| 14/2/2008 | 40,94 | 40,70 | +1,75% | 40,50 | 41,48 | 40,96 | 40,50 | 40,70 | 116 | 100.349.700 |
| 13/2/2008 | 41,01 | 40,00 | -1,86% | 39,64 | 41,35 | 40,17 | 40,00 | 40,09 | 226 | 270.375.400 |
| 12/2/2008 | 39,51 | 40,76 | +3,19% | 39,51 | 42,22 | 40,93 | 40,00 | 40,77 | 461 | 556.247.700 |
| 11/2/2008 | 38,50 | 39,50 | +3,78% | 38,00 | 40,32 | 39,44 | 39,45 | 39,90 | 188 | 229.555.000 |
| 8/2/2008 | 37,51 | 38,06 | +2,04% | 37,06 | 38,40 | 37,75 | 37,11 | 38,06 | 71 | 218.598.400 |
| 7/2/2008 | 37,80 | 37,30 | -1,32% | 36,50 | 38,10 | 37,15 | 37,30 | 37,80 | 174 | 114.099.000 |
| 6/2/2008 | 37,69 | 37,80 | -1,07% | 36,82 | 38,40 | 37,67 | 37,20 | 37,80 | 148 | 122.065.700 |
| 1/2/2008 | 38,00 | 38,21 | +1,35% | 37,78 | 39,80 | 38,46 | 38,20 | 39,00 | 172 | 276.166.500 |
| 31/1/2008 | 38,00 | 37,70 | -2,05% | 36,27 | 38,00 | 36,81 | 37,02 | 37,70 | 107 | 804.342.200 |
| 30/1/2008 | 37,50 | 38,49 | +0,39% | 36,90 | 38,50 | 37,32 | 38,00 | 38,49 | 229 | 273.253.800 |
| 29/1/2008 | 38,17 | 38,34 | +2,24% | 37,20 | 38,34 | 37,76 | 37,50 | 38,35 | 708 | 719.492.100 |
| 28/1/2008 | 36,00 | 37,50 | +2,38% | 35,60 | 37,50 | 36,35 | 36,30 | 37,50 | 205 | 334.078.000 |
| 24/1/2008 | 36,00 | 36,63 | +4,69% | 35,57 | 37,00 | 36,10 | 35,81 | 36,63 | 115 | 79.078.300 |
| 23/1/2008 | 35,89 | 34,99 | -2,53% | 33,50 | 35,89 | 34,37 | 33,85 | 34,99 | 341 | 375.176.400 |
| 22/1/2008 | 33,66 | 35,90 | +5,28% | 33,60 | 37,33 | 35,91 | 35,90 | 36,30 | 281 | 346.612.400 |
| 21/1/2008 | 35,99 | 34,10 | -7,71% | 33,52 | 35,99 | 34,59 | 34,01 | 34,98 | 281 | 404.065.400 |
| 18/1/2008 | 38,30 | 36,95 | -2,76% | 35,73 | 38,30 | 37,07 | 36,55 | 36,95 | 411 | 594.612.400 |
| 17/1/2008 | 39,50 | 38,00 | -2,71% | 36,71 | 39,80 | 38,04 | 36,93 | 38,00 | 409 | 453.902.700 |
| 16/1/2008 | 40,32 | 39,06 | -3,70% | 37,70 | 41,59 | 39,05 | 39,06 | 39,87 | 420 | 686.156.300 |
| 15/1/2008 | 42,21 | 40,56 | -4,54% | 40,42 | 42,21 | 40,63 | 40,56 | 40,99 | 190 | 285.632.800 |
| 14/1/2008 | 42,00 | 42,49 | +1,21% | 41,54 | 42,88 | 42,08 | 42,23 | 42,79 | 102 | 363.189.800 |
| 11/1/2008 | 42,00 | 41,98 | -0,97% | 41,98 | 43,00 | 42,19 | 41,20 | 41,99 | 189 | 723.699.400 |
| 10/1/2008 | 41,70 | 42,39 | +4,15% | 41,49 | 42,80 | 42,20 | 42,10 | 42,45 | 238 | 431.755.000 |
| 9/1/2008 | 40,70 | 40,70 | -2,42% | 40,07 | 41,00 | 40,61 | 40,70 | 40,88 | 290 | 510.539.500 |
| 8/1/2008 | 40,80 | 41,71 | +4,28% | 40,43 | 41,71 | 41,15 | 40,60 | 41,71 | 125 | 871.232.000 |
| 7/1/2008 | 41,49 | 40,00 | -1,72% | 37,90 | 41,50 | 40,30 | 39,51 | 40,00 | 160 | 212.387.700 |
| 4/1/2008 | 41,52 | 40,70 | -3,99% | 40,70 | 41,80 | 41,02 | 40,70 | 41,30 | 93 | 159.178.200 |
| 3/1/2008 | 41,00 | 42,39 | +3,77% | 41,00 | 42,49 | 42,16 | 42,20 | 42,39 | 70 | 276.173.700 |
| 2/1/2008 | 42,53 | 40,85 | -3,88% | 40,78 | 42,53 | 41,27 | 40,85 | 41,43 | 177 | 130.421.100 |
| 28/12/2007 | 42,30 | 42,50 | +0,26% | 42,30 | 42,95 | 42,56 | 42,22 | 42,50 | 51 | 181.771.100 |
| 27/12/2007 | 42,40 | 42,39 | -0,14% | 42,10 | 42,50 | 42,31 | 42,39 | 42,45 | 194 | 423.955.800 |
| 26/12/2007 | 42,45 | 42,45 | +0,12% | 42,25 | 42,80 | 42,43 | 42,25 | 42,45 | 192 | 350.536.800 |
| 21/12/2007 | 41,50 | 42,40 | +3,79% | 41,11 | 42,70 | 42,07 | 42,13 | 42,40 | 483 | 1.026.982.000 |
| 20/12/2007 | 41,20 | 40,85 | -1,09% | 40,20 | 41,58 | 40,95 | 40,50 | 40,85 | 676 | 1.164.451.400 |
| 19/12/2007 | 41,90 | 41,30 | -0,48% | 39,11 | 42,60 | 40,49 | 40,50 | 41,30 | 310 | 529.286.500 |
| 18/12/2007 | 39,74 | 41,50 | +7,51% | 38,59 | 41,50 | 39,49 | 39,70 | 41,90 | 337 | 585.681.900 |
| 17/12/2007 | 39,93 | 38,60 | -3,50% | 38,50 | 40,60 | 39,31 | 38,60 | 38,90 | 276 | 356.573.600 |
| 14/12/2007 | 40,89 | 40,00 | +0,63% | 39,25 | 40,89 | 40,13 | 39,82 | 40,00 | 302 | 317.442.700 |
| 13/12/2007 | 41,56 | 39,75 | -4,65% | 39,75 | 41,56 | 40,00 | 39,75 | 40,10 | 475 | 653.206.700 |
| 12/12/2007 | 41,21 | 41,69 | +1,68% | 41,21 | 42,60 | 41,97 | 41,57 | 41,69 | 267 | 604.395.200 |
| 11/12/2007 | 42,97 | 41,00 | -3,51% | 41,00 | 43,00 | 42,05 | 41,00 | 42,99 | 617 | 684.681.200 |
| 10/12/2007 | 41,81 | 42,49 | +2,39% | 41,81 | 42,96 | 42,59 | 42,49 | 42,88 | 162 | 348.424.700 |
| 7/12/2007 | 42,89 | 41,50 | -2,35% | 41,50 | 42,89 | 41,89 | 41,50 | 42,50 | 164 | 965.751.000 |
| 6/12/2007 | 41,50 | 42,50 | +2,41% | 41,12 | 42,50 | 42,00 | 42,01 | 42,50 | 262 | 553.199.900 |
| 5/12/2007 | 41,41 | 41,50 | +1,47% | 40,90 | 41,84 | 41,44 | 41,24 | 41,50 | 449 | 645.687.900 |
| 4/12/2007 | 40,97 | 40,90 | -0,24% | 40,27 | 41,02 | 40,75 | 40,52 | 40,90 | 208 | 663.931.400 |
| 3/12/2007 | 40,99 | 41,00 | +1,23% | 40,31 | 41,40 | 40,72 | 40,85 | 41,00 | 224 | 474.458.800 |
| 30/11/2007 | 40,49 | 40,50 | +1,76% | 40,20 | 41,40 | 40,59 | 40,50 | 40,70 | 541 | 1.521.914.700 |
| 29/11/2007 | 39,61 | 39,80 | +1,30% | 38,51 | 40,20 | 39,63 | 39,62 | 39,80 | 449 | 1.738.189.600 |
| 28/11/2007 | 38,70 | 39,29 | +4,47% | 38,70 | 39,85 | 39,15 | 39,05 | 39,29 | 587 | 1.682.690.600 |
| 27/11/2007 | 37,22 | 37,61 | -1,39% | 37,22 | 38,90 | 37,93 | 37,61 | 37,88 | 377 | 1.055.091.100 |
| 26/11/2007 | 39,17 | 38,14 | -2,00% | 38,14 | 39,25 | 38,87 | 38,02 | 38,14 | 349 | 906.370.600 |
| 23/11/2007 | 39,80 | 38,92 | -0,21% | 38,90 | 39,80 | 39,32 | 38,92 | 39,16 | 132 | 150.992.500 |
| 22/11/2007 | 39,50 | 39,00 | -2,01% | 39,00 | 39,60 | 39,12 | 39,00 | 39,26 | 73 | 204.603.200 |
| 21/11/2007 | 41,39 | 39,80 | -2,93% | 39,00 | 41,60 | 39,82 | 39,80 | 39,99 | 263 | 541.604.400 |
| 19/11/2007 | 43,00 | 41,00 | -5,73% | 40,95 | 43,00 | 41,38 | 41,00 | 41,40 | 373 | 696.500.000 |
| 16/11/2007 | 42,00 | 43,49 | +1,85% | 41,41 | 43,49 | 42,87 | 42,90 | 43,49 | 146 | 249.986.700 |
| 14/11/2007 | 41,99 | 42,70 | +4,02% | 41,25 | 42,89 | 42,21 | 42,00 | 42,70 | 169 | 322.522.300 |
| 13/11/2007 | 40,52 | 41,05 | +1,38% | 40,50 | 41,90 | 40,86 | 40,62 | 41,49 | 124 | 368.972.300 |
| 12/11/2007 | 41,98 | 40,49 | -3,57% | 40,10 | 41,98 | 40,92 | 40,11 | 40,49 | 242 | 272.862.600 |
| 9/11/2007 | 42,80 | 41,99 | -0,02% | 40,55 | 42,80 | 41,25 | 41,47 | 41,99 | 135 | 205.485.400 |
| 8/11/2007 | 42,90 | 42,00 | -2,10% | 40,85 | 43,40 | 42,50 | 41,40 | 42,20 | 270 | 649.083.200 |
| 7/11/2007 | 43,99 | 42,90 | -0,92% | 42,00 | 43,99 | 42,98 | 42,80 | 42,90 | 162 | 377.834.100 |
| 6/11/2007 | 44,02 | 43,30 | +0,44% | 42,99 | 44,45 | 43,40 | 43,30 | 43,70 | 166 | 353.316.800 |
| 5/11/2007 | 43,49 | 43,11 | -0,90% | 42,30 | 44,27 | 43,55 | 43,11 | 43,40 | 637 | 1.635.380.300 |
| 1/11/2007 | 44,01 | 43,50 | -1,81% | 43,21 | 44,01 | 43,76 | 43,30 | 43,50 | 374 | 1.011.458.400 |
| 31/10/2007 | 45,00 | 44,30 | -0,20% | 43,90 | 45,00 | 44,45 | 43,63 | 44,50 | 237 | 410.719.900 |
| 30/10/2007 | 44,89 | 44,39 | -0,47% | 44,00 | 45,45 | 44,86 | 43,00 | 44,40 | 166 | 345.017.800 |
| 29/10/2007 | 44,15 | 44,60 | +2,11% | 44,15 | 45,70 | 44,78 | 44,52 | 44,60 | 319 | 840.062.800 |
| 26/10/2007 | 43,45 | 43,68 | +0,76% | 43,36 | 44,29 | 44,05 | 43,68 | 44,13 | 161 | 382.413.100 |
| 25/10/2007 | 42,70 | 43,35 | +1,52% | 42,30 | 43,49 | 43,13 | 42,90 | 43,35 | 209 | 407.586.600 |
| 24/10/2007 | 42,31 | 42,70 | -0,54% | 42,00 | 43,40 | 42,41 | 42,31 | 42,70 | 158 | 222.669.000 |
| 23/10/2007 | 43,03 | 42,93 | +1,11% | 42,21 | 43,48 | 42,70 | 42,36 | 42,93 | 152 | 279.696.800 |
| 22/10/2007 | 41,60 | 42,46 | +0,02% | 41,15 | 42,65 | 41,82 | 42,46 | 42,60 | 415 | 730.649.300 |
| 19/10/2007 | 43,70 | 42,45 | -2,86% | 41,56 | 43,70 | 42,64 | 42,20 | 42,46 | 180 | 256.745.000 |
| 18/10/2007 | 42,93 | 43,70 | +1,63% | 42,02 | 43,70 | 42,95 | 42,71 | 43,88 | 492 | 1.216.628.500 |
| 17/10/2007 | 43,10 | 43,00 | +0,94% | 41,70 | 43,30 | 42,68 | 42,11 | 43,00 | 325 | 907.152.900 |
| 16/10/2007 | 43,91 | 42,60 | -2,29% | 42,20 | 43,91 | 42,62 | 42,53 | 42,60 | 135 | 385.741.700 |
| 15/10/2007 | 44,95 | 43,60 | -1,58% | 43,34 | 44,99 | 43,93 | 43,45 | 43,60 | 139 | 1.172.205.400 |
| 11/10/2007 | 44,10 | 44,30 | +0,68% | 42,51 | 44,99 | 44,31 | 42,51 | 44,30 | 263 | 520.748.900 |
| 10/10/2007 | 44,00 | 44,00 | -0,45% | 44,00 | 44,99 | 44,17 | 44,00 | 44,90 | 153 | 581.368.800 |
| 9/10/2007 | 43,50 | 44,20 | +1,68% | 43,50 | 44,25 | 44,11 | 44,14 | 44,20 | 200 | 678.117.000 |
| 8/10/2007 | 42,50 | 43,47 | +2,28% | 42,50 | 43,47 | 43,00 | 42,95 | 43,47 | 143 | 357.350.800 |
| 5/10/2007 | 41,70 | 42,50 | +2,41% | 41,53 | 43,35 | 42,69 | 42,50 | 43,00 | 209 | 341.122.300 |
| 4/10/2007 | 40,05 | 41,50 | +1,47% | 40,05 | 41,85 | 41,35 | 41,20 | 41,50 | 78 | 147.635.500 |
| 3/10/2007 | 41,05 | 40,90 | -0,24% | 39,90 | 41,93 | 41,27 | 40,60 | 40,90 | 200 | 365.681.300 |
| 2/10/2007 | 41,00 | 41,00 | 0,00% | 40,50 | 41,49 | 41,03 | 41,00 | 41,30 | 251 | 354.612.600 |
| 1/10/2007 | 39,79 | 41,00 | +3,14% | 39,79 | 41,25 | 40,71 | 40,90 | 41,24 | 211 | 277.704.800 |
| 28/9/2007 | 39,90 | 39,75 | -0,63% | 38,73 | 39,90 | 39,33 | 39,51 | 39,76 | 175 | 247.826.500 |
| 27/9/2007 | 39,58 | 40,00 | +1,14% | 39,50 | 40,20 | 39,86 | 39,99 | 40,00 | 225 | 744.070.900 |
| 26/9/2007 | 39,38 | 39,55 | +2,73% | 39,10 | 39,60 | 39,42 | 39,25 | 39,55 | 113 | 129.716.700 |
| 25/9/2007 | 38,69 | 38,50 | +0,39% | 38,50 | 39,08 | 38,61 | 38,50 | 38,99 | 117 | 310.110.100 |
| 24/9/2007 | 38,31 | 38,35 | -1,01% | 38,31 | 39,15 | 38,61 | 38,30 | 38,99 | 151 | 332.895.600 |
| 21/9/2007 | 39,34 | 38,74 | +0,49% | 38,17 | 39,34 | 38,59 | 38,58 | 38,74 | 121 | 158.233.000 |
| 20/9/2007 | 38,40 | 38,55 | +0,42% | 37,90 | 38,70 | 38,25 | 38,55 | 38,85 | 82 | 158.382.000 |
| 19/9/2007 | 37,80 | 38,39 | +3,67% | 37,80 | 38,90 | 38,29 | 38,15 | 38,39 | 194 | 431.577.700 |
| 18/9/2007 | 36,28 | 37,03 | +3,18% | 35,50 | 37,49 | 37,01 | 37,03 | 37,48 | 260 | 768.583.400 |
| 17/9/2007 | 35,80 | 35,89 | +0,50% | 35,50 | 36,30 | 35,77 | 35,63 | 35,89 | 70 | 57.596.100 |
| 14/9/2007 | 36,18 | 35,71 | -1,35% | 35,70 | 36,62 | 35,91 | 35,71 | 36,10 | 154 | 243.874.900 |
| 13/9/2007 | 36,46 | 36,20 | +0,08% | 36,20 | 36,77 | 36,40 | 36,20 | 36,59 | 109 | 247.942.500 |
| 12/9/2007 | 36,73 | 36,17 | -1,34% | 35,60 | 36,85 | 36,29 | 35,90 | 36,18 | 217 | 530.933.200 |
| 11/9/2007 | 37,23 | 36,66 | -1,32% | 36,30 | 37,32 | 36,87 | 36,66 | 36,98 | 149 | 531.394.000 |
| 10/9/2007 | 37,59 | 37,15 | -3,76% | 36,80 | 37,85 | 37,19 | 36,95 | 37,15 | 138 | 187.476.400 |
| 6/9/2007 | 38,99 | 38,60 | +0,92% | 38,00 | 38,99 | 38,61 | 38,15 | 38,60 | 54 | 63.708.200 |
| 5/9/2007 | 39,02 | 38,25 | -2,17% | 37,80 | 39,02 | 38,21 | 38,25 | 38,48 | 126 | 131.080.300 |
| 4/9/2007 | 39,40 | 39,10 | -0,38% | 38,60 | 39,45 | 39,16 | 39,10 | 39,25 | 261 | 537.350.400 |
| 3/9/2007 | 39,03 | 39,25 | -0,86% | 39,03 | 39,50 | 39,25 | 39,02 | 39,25 | 59 | 171.541.200 |
| 31/8/2007 | 38,00 | 39,59 | +5,57% | 38,00 | 39,59 | 38,82 | 38,80 | 39,59 | 259 | 524.158.500 |
| 30/8/2007 | 36,90 | 37,50 | +1,90% | 36,30 | 38,25 | 37,35 | 37,00 | 37,50 | 158 | 310.453.800 |
| 29/8/2007 | 36,51 | 36,80 | +0,82% | 36,30 | 37,27 | 36,89 | 36,80 | 37,00 | 110 | 155.330.500 |
| 28/8/2007 | 37,00 | 36,50 | -1,88% | 35,71 | 37,00 | 36,11 | 36,05 | 36,50 | 309 | 265.101.200 |
| 27/8/2007 | 37,50 | 37,20 | -0,03% | 36,69 | 37,50 | 37,06 | 37,00 | 37,25 | 112 | 212.364.900 |
| 24/8/2007 | 37,30 | 37,21 | -1,04% | 36,80 | 37,80 | 37,22 | 37,21 | 37,40 | 226 | 243.465.600 |
| 23/8/2007 | 37,49 | 37,60 | +2,48% | 35,70 | 37,79 | 36,81 | 36,82 | 37,60 | 199 | 237.464.900 |
| 22/8/2007 | 35,96 | 36,69 | +5,10% | 35,40 | 36,70 | 36,21 | 36,40 | 36,69 | 566 | 770.011.600 |
| 21/8/2007 | 34,55 | 34,91 | +2,20% | 34,50 | 35,90 | 35,06 | 34,91 | 34,95 | 396 | 1.846.564.200 |
| 20/8/2007 | 34,42 | 34,16 | +0,47% | 33,67 | 34,99 | 34,16 | 34,16 | 34,40 | 195 | 476.980.600 |
| 17/8/2007 | 35,00 | 34,00 | -4,20% | 32,50 | 36,00 | 33,79 | 34,00 | 34,04 | 440 | 628.261.200 |
| 16/8/2007 | 35,99 | 35,49 | -1,42% | 32,19 | 35,99 | 33,58 | 33,12 | 35,49 | 490 | 506.127.600 |
| 15/8/2007 | 36,49 | 36,00 | -2,17% | 35,01 | 36,79 | 35,60 | 35,00 | 36,00 | 234 | 468.158.900 |
| 14/8/2007 | 37,00 | 36,80 | 0,00% | 36,30 | 37,83 | 36,81 | 36,40 | 36,80 | 219 | 181.480.000 |
| 13/8/2007 | 38,82 | 36,80 | -2,54% | 36,80 | 38,94 | 37,38 | 36,60 | 36,80 | 93 | 214.409.700 |
| 10/8/2007 | 38,01 | 37,76 | -2,30% | 36,52 | 39,00 | 37,40 | 37,76 | 39,00 | 349 | 577.927.100 |
| 9/8/2007 | 39,50 | 38,65 | -3,38% | 38,60 | 39,77 | 38,86 | 38,65 | 39,20 | 219 | 281.774.400 |
| 8/8/2007 | 39,87 | 40,00 | +2,56% | 39,54 | 41,79 | 40,30 | 39,55 | 40,00 | 252 | 336.122.600 |
| 7/8/2007 | 38,21 | 39,00 | 0,00% | 38,20 | 40,49 | 39,67 | 38,70 | 39,00 | 397 | 617.359.100 |
| 6/8/2007 | 39,00 | 39,00 | 0,00% | 37,31 | 39,20 | 38,31 | 39,00 | 39,49 | 196 | 297.292.000 |
| 3/8/2007 | 40,40 | 39,00 | -3,70% | 39,00 | 41,00 | 39,48 | 39,00 | 39,98 | 382 | 346.650.500 |
| 2/8/2007 | 40,25 | 40,50 | +1,12% | 39,22 | 40,59 | 39,90 | 40,00 | 40,83 | 122 | 138.541.600 |
| 1/8/2007 | 38,55 | 40,05 | +1,39% | 38,55 | 40,05 | 39,10 | 39,07 | 40,05 | 208 | 429.788.000 |
| 31/7/2007 | 40,39 | 39,50 | 0,00% | 39,50 | 40,69 | 40,39 | 0,00 | 0,00 | 202 | 438.246.000 |
| 30/7/2007 | 39,50 | 39,50 | +1,80% | 38,55 | 39,79 | 39,18 | 0,00 | 0,00 | 328 | 490.559.900 |
| 27/7/2007 | 39,40 | 38,80 | -2,51% | 38,71 | 39,99 | 39,28 | 0,00 | 0,00 | 139 | 198.786.200 |
| 26/7/2007 | 40,06 | 39,80 | -2,45% | 38,80 | 40,06 | 39,61 | 0,00 | 0,00 | 563 | 755.143.600 |
| 25/7/2007 | 41,80 | 40,80 | -1,14% | 39,93 | 41,91 | 40,90 | 0,00 | 0,00 | 221 | 472.853.100 |
| 24/7/2007 | 42,61 | 41,27 | -4,47% | 39,71 | 42,61 | 41,78 | 0,00 | 0,00 | 311 | 416.996.000 |
| 23/7/2007 | 43,43 | 43,20 | +1,29% | 42,65 | 43,56 | 42,85 | 0,00 | 0,00 | 156 | 547.269.000 |
| 20/7/2007 | 42,90 | 42,65 | -1,27% | 42,25 | 42,90 | 42,41 | 42,40 | 42,65 | 233 | 368.198.700 |
| 19/7/2007 | 42,98 | 43,20 | +1,05% | 42,52 | 43,20 | 42,76 | 42,62 | 43,20 | 171 | 385.367.000 |
| 18/7/2007 | 42,47 | 42,75 | +0,59% | 42,05 | 42,81 | 42,30 | 42,15 | 42,75 | 138 | 174.281.300 |
| 17/7/2007 | 42,40 | 42,50 | +0,47% | 42,03 | 42,72 | 42,19 | 42,03 | 42,50 | 209 | 594.477.200 |
| 16/7/2007 | 42,60 | 42,30 | -0,70% | 42,01 | 42,68 | 42,28 | 42,11 | 42,30 | 228 | 295.996.800 |
| 13/7/2007 | 43,39 | 42,60 | 0,00% | 42,30 | 43,39 | 42,69 | 42,50 | 42,60 | 164 | 212.200.900 |
| 12/7/2007 | 43,00 | 42,60 | -0,35% | 42,00 | 43,50 | 42,55 | 42,60 | 42,74 | 244 | 654.967.900 |
| 11/7/2007 | 43,10 | 42,75 | -1,72% | 42,13 | 43,39 | 42,86 | 42,75 | 43,25 | 349 | 593.278.800 |
| 10/7/2007 | 42,79 | 43,50 | +1,64% | 42,50 | 43,50 | 43,12 | 42,40 | 43,50 | 137 | 469.651.500 |
| 6/7/2007 | 42,70 | 42,80 | +0,23% | 42,12 | 42,84 | 42,51 | 42,52 | 42,80 | 150 | 346.906.500 |
| 5/7/2007 | 42,08 | 42,70 | +0,78% | 41,65 | 42,84 | 41,97 | 42,20 | 42,70 | 170 | 246.838.100 |
| 4/7/2007 | 42,88 | 42,37 | -0,07% | 42,05 | 42,88 | 42,33 | 42,20 | 42,37 | 81 | 206.161.500 |
| 3/7/2007 | 42,07 | 42,40 | +0,98% | 41,31 | 42,41 | 42,04 | 42,05 | 42,40 | 195 | 369.115.100 |
| 2/7/2007 | 41,41 | 41,99 | +2,92% | 41,35 | 41,99 | 41,53 | 41,99 | 42,00 | 108 | 492.978.900 |
| 29/6/2007 | 41,00 | 40,80 | 0,00% | 40,80 | 41,57 | 40,95 | 40,80 | 41,25 | 246 | 2.090.572.200 |
| 28/6/2007 | 40,52 | 40,80 | +1,49% | 39,80 | 41,45 | 40,70 | 40,80 | 40,99 | 303 | 939.941.100 |
| 27/6/2007 | 39,50 | 40,20 | +0,53% | 39,08 | 40,20 | 39,62 | 39,82 | 40,20 | 85 | 235.373.300 |
| 26/6/2007 | 40,47 | 39,99 | -0,15% | 39,60 | 40,50 | 40,05 | 39,52 | 39,99 | 146 | 382.525.200 |
| 25/6/2007 | 40,30 | 40,05 | +0,13% | 39,35 | 40,30 | 39,87 | 39,65 | 40,05 | 150 | 647.967.800 |
| 22/6/2007 | 40,54 | 40,00 | -0,50% | 39,40 | 40,54 | 40,05 | 39,81 | 40,00 | 72 | 142.579.400 |
| 21/6/2007 | 40,01 | 40,20 | +0,53% | 39,50 | 40,79 | 40,14 | 40,20 | 40,45 | 179 | 490.134.500 |
| 20/6/2007 | 40,00 | 39,99 | +1,24% | 39,33 | 40,00 | 39,66 | 39,10 | 39,99 | 107 | 133.687.400 |
| 19/6/2007 | 39,85 | 39,50 | -0,75% | 39,50 | 39,85 | 39,65 | 39,50 | 39,60 | 173 | 363.203.500 |
| 18/6/2007 | 39,77 | 39,80 | +0,13% | 39,01 | 40,40 | 39,80 | 39,61 | 39,80 | 105 | 234.465.800 |
| 15/6/2007 | 39,20 | 39,75 | +1,98% | 39,20 | 40,30 | 39,91 | 39,75 | 39,93 | 384 | 1.292.057.000 |
| 14/6/2007 | 38,99 | 38,98 | +1,33% | 38,51 | 39,00 | 38,92 | 38,86 | 38,98 | 119 | 346.861.800 |
| 13/6/2007 | 38,10 | 38,47 | +2,31% | 37,50 | 39,00 | 38,48 | 38,10 | 38,47 | 356 | 750.027.900 |
| 12/6/2007 | 38,42 | 37,60 | -1,57% | 36,58 | 38,42 | 37,32 | 36,60 | 37,60 | 169 | 354.570.200 |
| 11/6/2007 | 38,20 | 38,20 | +0,53% | 37,55 | 38,30 | 38,11 | 37,16 | 38,20 | 175 | 1.010.941.600 |
| 8/6/2007 | 36,21 | 38,00 | 0,00% | 36,21 | 38,39 | 37,41 | 38,00 | 38,37 | 177 | 341.971.600 |
| 6/6/2007 | 38,18 | 38,00 | -1,30% | 37,30 | 38,39 | 37,53 | 37,80 | 38,00 | 104 | 614.528.100 |
| 5/6/2007 | 38,25 | 38,50 | +1,08% | 38,00 | 38,69 | 38,33 | 38,02 | 38,50 | 143 | 437.799.400 |
| 4/6/2007 | 37,48 | 38,09 | +1,06% | 37,02 | 38,39 | 37,76 | 38,08 | 38,18 | 228 | 685.848.800 |
| 1/6/2007 | 36,48 | 37,69 | +3,32% | 36,48 | 37,73 | 37,31 | 37,50 | 37,69 | 185 | 948.580.200 |
| 31/5/2007 | 37,10 | 36,48 | -1,14% | 36,48 | 37,10 | 36,69 | 36,48 | 36,90 | 71 | 175.027.700 |
| 30/5/2007 | 35,41 | 36,90 | +2,81% | 34,65 | 37,19 | 35,93 | 36,37 | 36,90 | 132 | 255.202.400 |
| 29/5/2007 | 36,50 | 35,89 | -1,89% | 35,20 | 36,80 | 35,82 | 35,80 | 35,89 | 104 | 240.000.200 |
| 28/5/2007 | 36,00 | 36,58 | +2,32% | 36,00 | 36,70 | 36,30 | 36,36 | 36,58 | 38 | 42.140.800 |
| 25/5/2007 | 34,80 | 35,75 | +4,53% | 34,70 | 35,75 | 35,25 | 35,30 | 35,75 | 127 | 217.895.600 |
| 24/5/2007 | 35,75 | 34,20 | -3,80% | 34,17 | 35,80 | 34,80 | 34,20 | 34,73 | 145 | 177.132.900 |
| 23/5/2007 | 36,99 | 35,55 | -1,80% | 35,55 | 36,99 | 36,16 | 35,55 | 35,98 | 210 | 411.540.500 |
| 22/5/2007 | 36,89 | 36,20 | -1,87% | 36,00 | 36,94 | 36,21 | 36,20 | 36,43 | 288 | 432.762.300 |
| 21/5/2007 | 36,25 | 36,89 | +2,47% | 36,15 | 36,89 | 36,53 | 36,25 | 36,89 | 241 | 302.175.600 |
| 18/5/2007 | 35,97 | 36,00 | +0,56% | 35,50 | 36,00 | 35,72 | 35,95 | 36,00 | 200 | 439.726.400 |
| 17/5/2007 | 35,20 | 35,80 | +1,56% | 35,01 | 35,84 | 35,55 | 35,38 | 35,80 | 205 | 1.048.394.800 |
| 16/5/2007 | 34,90 | 35,25 | +2,17% | 34,65 | 35,40 | 35,03 | 35,10 | 35,25 | 194 | 467.063.700 |
| 15/5/2007 | 34,50 | 34,50 | -0,40% | 34,10 | 34,88 | 34,65 | 34,50 | 34,69 | 185 | 234.301.300 |
| 14/5/2007 | 34,40 | 34,64 | +0,41% | 34,25 | 34,90 | 34,64 | 34,30 | 34,64 | 80 | 201.955.800 |
| 11/5/2007 | 34,15 | 34,50 | +1,17% | 34,10 | 34,70 | 34,45 | 34,27 | 34,50 | 83 | 86.825.100 |
| 10/5/2007 | 34,72 | 34,10 | -1,96% | 34,06 | 34,78 | 34,50 | 34,10 | 34,50 | 212 | 446.171.400 |
| 9/5/2007 | 34,30 | 34,78 | +1,40% | 34,20 | 34,80 | 34,71 | 34,71 | 34,78 | 197 | 508.515.700 |
| 8/5/2007 | 34,50 | 34,30 | -1,29% | 34,00 | 34,50 | 34,08 | 34,30 | 34,55 | 103 | 245.427.400 |
| 7/5/2007 | 34,40 | 34,75 | +0,43% | 34,40 | 34,79 | 34,61 | 34,47 | 34,75 | 63 | 123.591.900 |
| 4/5/2007 | 35,00 | 34,60 | -0,97% | 34,26 | 35,09 | 34,79 | 34,50 | 34,60 | 134 | 301.648.700 |
| 3/5/2007 | 34,80 | 34,94 | +2,16% | 34,31 | 34,95 | 34,80 | 34,77 | 34,94 | 143 | 409.258.700 |
| 2/5/2007 | 35,20 | 34,20 | -0,58% | 34,14 | 35,20 | 34,44 | 34,20 | 34,50 | 87 | 179.479.200 |
| 30/4/2007 | 34,30 | 34,40 | +1,18% | 33,90 | 34,42 | 34,13 | 33,90 | 34,40 | 73 | 197.303.100 |
| 27/4/2007 | 33,77 | 34,00 | +0,62% | 33,45 | 34,00 | 33,86 | 33,70 | 34,00 | 70 | 142.228.400 |
| 26/4/2007 | 34,50 | 33,79 | -1,05% | 33,79 | 34,50 | 34,18 | 33,78 | 34,15 | 51 | 67.645.000 |
| 25/4/2007 | 34,20 | 34,15 | +0,15% | 33,62 | 34,59 | 34,24 | 34,15 | 34,48 | 79 | 101.008.900 |
| 24/4/2007 | 34,39 | 34,10 | -0,84% | 33,00 | 34,50 | 33,91 | 33,60 | 34,10 | 127 | 171.629.500 |
| 23/4/2007 | 34,40 | 34,39 | -0,29% | 34,17 | 34,55 | 34,45 | 34,27 | 34,50 | 162 | 516.805.600 |
| 20/4/2007 | 34,50 | 34,49 | +1,00% | 34,20 | 34,61 | 34,44 | 34,40 | 34,49 | 59 | 274.157.300 |
| 19/4/2007 | 33,35 | 34,15 | 0,00% | 33,34 | 34,50 | 34,15 | 34,01 | 34,15 | 109 | 434.486.200 |
| 18/4/2007 | 33,50 | 34,15 | +1,94% | 33,50 | 34,44 | 34,06 | 33,61 | 34,15 | 337 | 982.692.200 |
| 17/4/2007 | 34,01 | 33,50 | -1,50% | 33,45 | 34,01 | 33,87 | 33,13 | 33,56 | 60 | 160.249.900 |
| 16/4/2007 | 33,09 | 34,01 | +2,94% | 33,09 | 34,01 | 33,95 | 33,80 | 34,01 | 133 | 496.773.500 |
| 13/4/2007 | 33,00 | 33,04 | +1,16% | 32,85 | 33,49 | 33,07 | 33,02 | 33,20 | 68 | 629.676.600 |
| 12/4/2007 | 32,40 | 32,66 | +0,80% | 32,30 | 33,39 | 32,71 | 32,66 | 33,25 | 141 | 208.395.600 |
| 11/4/2007 | 33,50 | 32,40 | -3,14% | 32,07 | 33,50 | 32,55 | 32,30 | 32,65 | 92 | 147.151.300 |
| 10/4/2007 | 32,80 | 33,45 | +1,21% | 32,80 | 33,50 | 33,19 | 32,87 | 33,45 | 73 | 227.723.500 |
| 9/4/2007 | 32,80 | 33,05 | +0,15% | 32,80 | 33,54 | 33,28 | 33,05 | 33,38 | 215 | 362.514.100 |
| 5/4/2007 | 32,90 | 33,00 | -0,12% | 32,80 | 33,04 | 32,86 | 32,75 | 33,00 | 48 | 162.337.100 |
| 4/4/2007 | 32,75 | 33,04 | +0,85% | 32,70 | 33,05 | 32,97 | 32,90 | 33,04 | 114 | 465.249.200 |
| 3/4/2007 | 32,49 | 32,76 | +2,99% | 32,49 | 32,98 | 32,75 | 32,60 | 32,76 | 97 | 132.347.900 |
| 2/4/2007 | 32,00 | 31,81 | -1,67% | 31,81 | 32,50 | 32,33 | 31,80 | 32,49 | 87 | 53.993.400 |
| 30/3/2007 | 32,00 | 32,35 | +1,16% | 31,98 | 32,35 | 32,11 | 32,20 | 32,35 | 58 | 161.579.700 |
| 29/3/2007 | 30,70 | 31,98 | +3,83% | 30,70 | 31,98 | 31,05 | 31,20 | 31,99 | 61 | 70.192.900 |
| 28/3/2007 | 32,00 | 30,80 | -2,22% | 30,50 | 32,00 | 31,04 | 30,72 | 31,20 | 38 | 20.174.600 |
| 27/3/2007 | 31,94 | 31,50 | -3,05% | 31,50 | 32,37 | 31,77 | 31,50 | 32,00 | 44 | 37.173.800 |
| 26/3/2007 | 32,50 | 32,49 | +0,78% | 31,58 | 32,50 | 31,84 | 31,95 | 32,49 | 66 | 99.045.700 |
| 23/3/2007 | 32,03 | 32,24 | +0,66% | 31,70 | 32,32 | 31,95 | 32,00 | 32,25 | 61 | 81.173.700 |
| 22/3/2007 | 31,50 | 32,03 | +1,36% | 31,50 | 32,40 | 32,06 | 31,60 | 32,03 | 85 | 102.613.700 |
| 21/3/2007 | 30,90 | 31,60 | +4,12% | 30,88 | 31,95 | 31,36 | 31,60 | 31,76 | 159 | 107.884.400 |
| 20/3/2007 | 30,50 | 30,35 | -0,46% | 30,25 | 31,00 | 30,57 | 30,35 | 30,70 | 106 | 102.430.600 |
| 19/3/2007 | 30,35 | 30,49 | +3,04% | 30,19 | 30,70 | 30,39 | 30,25 | 30,49 | 36 | 68.080.400 |
| 16/3/2007 | 29,80 | 29,59 | -1,37% | 29,59 | 30,34 | 29,97 | 29,45 | 29,59 | 74 | 96.810.300 |
| 15/3/2007 | 30,08 | 30,00 | -0,27% | 29,57 | 30,50 | 30,20 | 30,00 | 30,20 | 97 | 95.757.800 |
| 14/3/2007 | 29,89 | 30,08 | +0,60% | 29,50 | 30,79 | 29,99 | 30,08 | 30,45 | 326 | 317.395.300 |
| 13/3/2007 | 31,50 | 29,90 | -4,90% | 29,90 | 31,50 | 29,99 | 29,90 | 30,00 | 112 | 282.292.100 |
| 12/3/2007 | 30,94 | 31,44 | +3,76% | 30,32 | 31,44 | 31,12 | 31,00 | 31,46 | 75 | 197.033.600 |
| 9/3/2007 | 30,70 | 30,30 | -0,82% | 30,00 | 30,99 | 30,50 | 30,30 | 30,79 | 75 | 40.265.500 |
| 8/3/2007 | 30,48 | 30,55 | +2,86% | 30,09 | 30,69 | 30,50 | 29,83 | 30,55 | 46 | 49.107.500 |
| 7/3/2007 | 30,45 | 29,70 | -1,00% | 29,69 | 30,45 | 29,96 | 29,70 | 29,90 | 60 | 181.569.200 |
| 6/3/2007 | 29,14 | 30,00 | +5,01% | 28,45 | 30,00 | 29,13 | 29,25 | 30,00 | 144 | 213.565.400 |
| 5/3/2007 | 29,00 | 28,57 | -4,03% | 28,05 | 29,40 | 28,82 | 28,57 | 29,30 | 182 | 152.789.700 |
| 2/3/2007 | 30,60 | 29,77 | -0,43% | 29,52 | 30,60 | 29,71 | 29,77 | 30,50 | 113 | 306.918.200 |
| 1/3/2007 | 30,30 | 29,90 | -1,84% | 29,26 | 30,80 | 29,99 | 29,90 | 30,90 | 125 | 107.665.300 |
| 28/2/2007 | 31,70 | 30,46 | -0,75% | 30,05 | 31,70 | 30,45 | 30,46 | 31,69 | 173 | 199.154.300 |
| 27/2/2007 | 31,99 | 30,69 | -5,83% | 29,70 | 31,99 | 30,43 | 29,90 | 30,69 | 253 | 305.950.900 |
| 26/2/2007 | 32,50 | 32,59 | +1,43% | 32,05 | 32,65 | 32,42 | 32,50 | 32,60 | 100 | 121.603.700 |
| 23/2/2007 | 32,56 | 32,13 | -2,49% | 31,97 | 32,96 | 32,36 | 32,13 | 32,50 | 148 | 227.176.800 |
| 22/2/2007 | 33,29 | 32,95 | -1,02% | 32,48 | 33,29 | 32,78 | 32,48 | 32,95 | 147 | 250.475.800 |
| 21/2/2007 | 32,41 | 33,29 | +2,56% | 32,40 | 33,29 | 32,99 | 33,05 | 33,29 | 91 | 110.528.500 |
| 16/2/2007 | 32,00 | 32,46 | -0,03% | 32,00 | 32,49 | 32,38 | 32,32 | 32,46 | 88 | 81.944.400 |
| 15/2/2007 | 32,00 | 32,47 | +0,03% | 31,86 | 32,83 | 32,51 | 32,40 | 32,47 | 180 | 210.369.500 |
| 14/2/2007 | 31,90 | 32,46 | +1,76% | 31,90 | 32,65 | 32,34 | 32,16 | 32,47 | 222 | 323.755.900 |
| 13/2/2007 | 30,79 | 31,90 | +4,59% | 30,70 | 31,90 | 31,52 | 31,31 | 31,90 | 148 | 461.537.500 |
| 12/2/2007 | 30,98 | 30,50 | +0,07% | 30,50 | 30,99 | 30,81 | 30,22 | 30,53 | 61 | 141.455.200 |
| 9/2/2007 | 31,35 | 30,48 | -2,78% | 30,46 | 31,35 | 30,76 | 30,48 | 30,70 | 77 | 88.001.400 |
| 8/2/2007 | 30,89 | 31,35 | +0,80% | 30,16 | 31,35 | 30,88 | 30,81 | 31,35 | 54 | 71.968.900 |
| 7/2/2007 | 31,84 | 31,10 | -2,35% | 31,00 | 31,84 | 31,23 | 31,00 | 31,15 | 153 | 300.783.400 |
| 6/2/2007 | 31,10 | 31,85 | +2,38% | 31,10 | 32,10 | 31,73 | 31,85 | 32,00 | 197 | 687.023.400 |
| 5/2/2007 | 30,69 | 31,11 | +1,83% | 30,69 | 31,19 | 31,05 | 31,00 | 31,11 | 136 | 245.617.900 |
| 2/2/2007 | 30,40 | 30,55 | +0,66% | 30,21 | 30,55 | 30,48 | 30,50 | 30,55 | 74 | 103.343.700 |
| 1/2/2007 | 30,42 | 30,35 | +0,17% | 30,12 | 30,50 | 30,32 | 30,32 | 30,43 | 108 | 181.675.900 |
| 31/1/2007 | 29,80 | 30,30 | +1,00% | 29,31 | 30,30 | 29,98 | 30,09 | 30,30 | 51 | 40.784.700 |
| 30/1/2007 | 29,80 | 30,00 | +0,67% | 29,37 | 30,04 | 29,86 | 29,95 | 30,00 | 62 | 98.840.300 |
| 29/1/2007 | 29,80 | 29,80 | +1,71% | 29,65 | 30,38 | 29,97 | 29,80 | 30,10 | 64 | 215.837.600 |
| 26/1/2007 | 30,00 | 29,30 | -0,85% | 29,30 | 30,00 | 29,59 | 29,30 | 29,99 | 88 | 112.750.500 |
| 24/1/2007 | 29,05 | 29,55 | +1,97% | 29,05 | 29,65 | 29,41 | 29,50 | 29,60 | 142 | 261.776.700 |
| 23/1/2007 | 28,10 | 28,98 | +3,43% | 28,10 | 29,04 | 28,41 | 28,67 | 28,98 | 139 | 202.052.400 |
| 22/1/2007 | 28,50 | 28,02 | +0,21% | 28,02 | 28,50 | 28,21 | 28,02 | 28,39 | 119 | 341.649.800 |
| 19/1/2007 | 28,02 | 27,96 | +0,36% | 27,77 | 28,02 | 27,88 | 27,95 | 27,96 | 88 | 160.047.000 |
| 18/1/2007 | 28,50 | 27,86 | -1,55% | 27,86 | 28,80 | 28,33 | 27,86 | 28,00 | 144 | 192.931.800 |
| 17/1/2007 | 28,50 | 28,30 | +0,14% | 28,00 | 28,65 | 28,26 | 28,30 | 28,65 | 116 | 175.534.400 |
| 16/1/2007 | 29,00 | 28,26 | -2,69% | 28,26 | 29,00 | 28,51 | 28,26 | 28,60 | 105 | 134.044.200 |
| 15/1/2007 | 29,11 | 29,04 | -0,21% | 28,80 | 29,29 | 29,11 | 28,80 | 29,04 | 45 | 144.398.700 |
| 12/1/2007 | 29,05 | 29,10 | -0,34% | 28,75 | 29,19 | 28,95 | 28,80 | 29,19 | 50 | 187.647.100 |
| 11/1/2007 | 28,77 | 29,20 | +1,49% | 28,21 | 29,29 | 28,98 | 28,80 | 29,20 | 94 | 322.594.000 |
| 10/1/2007 | 28,34 | 28,77 | +1,30% | 27,89 | 28,77 | 28,21 | 28,20 | 28,77 | 66 | 277.667.300 |
| 9/1/2007 | 29,43 | 28,40 | -3,57% | 28,26 | 29,43 | 28,66 | 28,40 | 28,70 | 100 | 124.687.000 |
| 8/1/2007 | 29,00 | 29,45 | +1,55% | 28,60 | 29,45 | 29,04 | 29,00 | 29,45 | 93 | 86.264.600 |
| 5/1/2007 | 30,00 | 29,00 | -2,85% | 28,70 | 30,00 | 29,16 | 28,70 | 29,00 | 111 | 100.039.700 |
| 4/1/2007 | 30,49 | 29,85 | -3,40% | 29,56 | 30,49 | 29,95 | 29,85 | 30,00 | 90 | 119.837.700 |
| 3/1/2007 | 31,10 | 30,90 | -0,68% | 30,35 | 31,48 | 30,69 | 30,37 | 30,90 | 110 | 214.259.700 |
| 2/1/2007 | 31,10 | 31,11 | -0,13% | 30,20 | 31,11 | 30,82 | 30,87 | 31,15 | 198 | 399.779.100 |
| 28/12/2006 | 29,05 | 31,15 | +6,86% | 29,05 | 31,15 | 29,45 | 30,00 | 31,15 | 45 | 86.013.400 |
| 27/12/2006 | 28,97 | 29,15 | +0,83% | 28,97 | 29,30 | 29,12 | 29,15 | 29,40 | 59 | 109.509.200 |
| 26/12/2006 | 28,50 | 28,91 | +1,80% | 28,50 | 29,23 | 28,79 | 28,90 | 28,97 | 39 | 53.562.900 |
| 22/12/2006 | 28,90 | 28,40 | -0,60% | 28,37 | 28,90 | 28,49 | 28,39 | 28,40 | 54 | 102.025.800 |
| 21/12/2006 | 28,80 | 28,57 | -1,45% | 28,32 | 28,82 | 28,43 | 28,50 | 28,57 | 68 | 143.882.800 |
| 20/12/2006 | 29,20 | 28,99 | -0,03% | 28,76 | 29,30 | 28,98 | 28,80 | 29,00 | 104 | 298.514.900 |
| 19/12/2006 | 28,85 | 29,00 | -0,34% | 28,50 | 29,00 | 28,69 | 28,90 | 29,00 | 40 | 37.012.000 |
| 18/12/2006 | 28,90 | 29,10 | +0,87% | 28,90 | 29,40 | 29,15 | 28,92 | 29,10 | 44 | 29.157.200 |
| 15/12/2006 | 29,07 | 28,85 | -0,52% | 28,85 | 29,25 | 29,11 | 28,85 | 29,10 | 99 | 181.977.700 |
| 14/12/2006 | 29,20 | 29,00 | +1,19% | 28,85 | 29,20 | 28,97 | 29,00 | 29,06 | 51 | 130.968.200 |
| 13/12/2006 | 28,60 | 28,66 | +0,21% | 28,60 | 29,20 | 28,83 | 28,65 | 29,19 | 89 | 107.846.700 |
| 12/12/2006 | 29,35 | 28,60 | -2,36% | 28,60 | 29,50 | 29,30 | 28,60 | 28,80 | 146 | 742.764.700 |
| 11/12/2006 | 29,45 | 29,29 | +0,31% | 29,10 | 29,70 | 29,31 | 29,05 | 29,29 | 57 | 230.101.500 |
| 8/12/2006 | 29,20 | 29,20 | +0,65% | 29,01 | 29,30 | 29,16 | 29,02 | 29,20 | 44 | 66.501.300 |
| 7/12/2006 | 29,45 | 29,01 | -0,62% | 29,01 | 29,45 | 29,15 | 29,01 | 29,30 | 83 | 137.612.400 |
| 6/12/2006 | 28,99 | 29,19 | +0,48% | 28,80 | 29,27 | 29,11 | 29,05 | 29,19 | 131 | 158.384.200 |
| 5/12/2006 | 28,50 | 29,05 | +1,93% | 28,50 | 29,09 | 28,90 | 28,80 | 29,05 | 167 | 366.205.000 |
| 4/12/2006 | 28,30 | 28,50 | +1,42% | 28,03 | 28,50 | 28,29 | 28,50 | 28,59 | 70 | 143.159.800 |
| 1/12/2006 | 28,69 | 28,10 | -0,74% | 28,10 | 28,69 | 28,32 | 28,10 | 28,35 | 41 | 40.498.000 |
| 30/11/2006 | 28,40 | 28,31 | -0,49% | 28,02 | 28,50 | 28,21 | 28,31 | 28,34 | 140 | 330.388.800 |
| 29/11/2006 | 28,29 | 28,45 | +0,96% | 28,20 | 28,47 | 28,36 | 28,45 | 28,47 | 64 | 167.361.400 |
| 28/11/2006 | 27,86 | 28,18 | -0,25% | 27,62 | 28,18 | 27,83 | 28,10 | 28,50 | 46 | 89.360.100 |
| 27/11/2006 | 28,49 | 28,25 | -1,05% | 27,89 | 28,55 | 28,12 | 27,34 | 28,25 | 84 | 75.080.500 |
| 24/11/2006 | 27,58 | 28,55 | +2,11% | 27,58 | 28,55 | 28,20 | 28,20 | 28,60 | 198 | 209.820.100 |
| 23/11/2006 | 28,15 | 27,96 | -0,46% | 27,80 | 28,20 | 28,12 | 27,96 | 28,05 | 54 | 99.003.200 |
| 22/11/2006 | 27,99 | 28,09 | +0,32% | 27,70 | 28,19 | 27,86 | 27,67 | 28,09 | 137 | 205.070.800 |
| 21/11/2006 | 27,84 | 28,00 | +1,63% | 27,76 | 28,05 | 27,95 | 27,97 | 28,00 | 118 | 133.938.100 |
| 17/11/2006 | 27,98 | 27,55 | +0,18% | 26,95 | 27,98 | 27,17 | 27,11 | 27,55 | 169 | 325.541.200 |
| 16/11/2006 | 28,10 | 27,50 | -2,14% | 27,50 | 28,31 | 27,91 | 27,50 | 27,97 | 224 | 189.513.800 |
| 14/11/2006 | 27,80 | 28,10 | +2,55% | 27,55 | 28,10 | 27,89 | 28,00 | 28,10 | 142 | 129.154.200 |
| 13/11/2006 | 27,38 | 27,40 | -0,36% | 27,01 | 27,69 | 27,37 | 27,28 | 27,50 | 81 | 58.855.300 |
| 10/11/2006 | 27,50 | 27,50 | -0,22% | 27,00 | 27,80 | 27,44 | 27,02 | 27,50 | 114 | 170.969.000 |
| 9/11/2006 | 28,50 | 27,56 | -2,79% | 27,56 | 28,50 | 27,58 | 27,56 | 27,98 | 141 | 3.149.187.600 |
| 8/11/2006 | 28,10 | 28,35 | +0,96% | 27,70 | 28,35 | 27,99 | 28,01 | 28,35 | 73 | 102.471.500 |
| 7/11/2006 | 27,99 | 28,08 | -0,43% | 27,83 | 28,43 | 28,08 | 27,82 | 28,08 | 123 | 219.035.000 |
| 6/11/2006 | 27,83 | 28,20 | +1,44% | 27,55 | 28,30 | 28,02 | 28,05 | 28,20 | 128 | 149.663.400 |
| 3/11/2006 | 27,30 | 27,80 | +1,61% | 27,25 | 27,80 | 27,65 | 27,54 | 27,80 | 46 | 53.659.200 |
| 1/11/2006 | 26,99 | 27,36 | +2,86% | 26,99 | 27,41 | 27,19 | 27,20 | 27,40 | 63 | 75.330.100 |
| 31/10/2006 | 26,75 | 26,60 | 0,00% | 26,23 | 26,75 | 26,61 | 26,35 | 26,60 | 92 | 75.052.100 |
| 30/10/2006 | 26,85 | 26,60 | -1,12% | 26,31 | 26,85 | 26,55 | 26,35 | 26,60 | 81 | 53.635.800 |
| 27/10/2006 | 27,29 | 26,90 | -1,43% | 26,90 | 27,30 | 27,03 | 26,70 | 26,90 | 30 | 30.548.400 |
| 26/10/2006 | 27,00 | 27,29 | +0,89% | 26,85 | 27,42 | 27,04 | 26,80 | 27,29 | 66 | 123.345.000 |
| 25/10/2006 | 26,99 | 27,05 | +0,19% | 26,85 | 27,25 | 26,99 | 27,05 | 27,24 | 86 | 132.532.400 |
| 24/10/2006 | 26,80 | 27,00 | +0,86% | 26,50 | 27,00 | 26,78 | 26,75 | 27,07 | 91 | 122.948.100 |
| 23/10/2006 | 26,05 | 26,77 | +2,88% | 25,62 | 26,77 | 26,23 | 26,50 | 26,77 | 109 | 112.819.500 |
| 20/10/2006 | 26,84 | 26,02 | -2,14% | 25,99 | 26,84 | 26,10 | 26,02 | 26,18 | 149 | 191.616.800 |
| 19/10/2006 | 26,35 | 26,59 | +0,91% | 26,15 | 26,59 | 26,29 | 26,21 | 26,60 | 82 | 76.767.100 |
| 18/10/2006 | 27,00 | 26,35 | -0,19% | 26,05 | 27,00 | 26,44 | 26,20 | 26,35 | 136 | 126.954.800 |
| 17/10/2006 | 26,42 | 26,40 | -1,35% | 26,13 | 26,46 | 26,32 | 26,40 | 26,49 | 77 | 90.813.500 |
| 16/10/2006 | 26,30 | 26,76 | +1,75% | 26,00 | 26,79 | 26,28 | 26,35 | 26,80 | 87 | 143.249.000 |
| 13/10/2006 | 26,00 | 26,30 | +2,33% | 26,00 | 26,56 | 26,16 | 26,30 | 26,35 | 124 | 155.392.000 |
| 11/10/2006 | 25,89 | 25,70 | -1,04% | 25,20 | 25,99 | 25,74 | 25,70 | 25,89 | 128 | 92.924.800 |
| 10/10/2006 | 25,39 | 25,97 | +2,28% | 25,39 | 25,99 | 25,71 | 25,60 | 25,97 | 102 | 189.239.400 |
| 9/10/2006 | 25,30 | 25,39 | 0,00% | 25,30 | 25,97 | 25,53 | 25,39 | 25,90 | 81 | 115.671.700 |
| 6/10/2006 | 25,20 | 25,39 | 0,00% | 25,00 | 25,40 | 25,11 | 25,20 | 25,40 | 88 | 240.594.900 |
| 5/10/2006 | 24,99 | 25,39 | +1,56% | 24,84 | 25,44 | 25,22 | 25,00 | 25,39 | 121 | 398.996.500 |
| 4/10/2006 | 24,10 | 25,00 | +4,04% | 24,10 | 25,36 | 24,48 | 24,20 | 25,00 | 157 | 231.593.200 |
| 3/10/2006 | 24,50 | 24,03 | -3,88% | 24,03 | 24,50 | 24,19 | 24,03 | 24,18 | 140 | 135.705.600 |
| 2/10/2006 | 24,78 | 25,00 | +3,22% | 24,40 | 25,00 | 24,89 | 25,00 | 25,10 | 47 | 44.818.000 |
| 29/9/2006 | 24,56 | 24,22 | -1,54% | 24,22 | 25,20 | 24,53 | 24,22 | 24,47 | 69 | 101.099.200 |
| 28/9/2006 | 24,15 | 24,60 | +0,86% | 24,15 | 24,60 | 24,45 | 24,30 | 24,60 | 71 | 60.407.100 |
| 27/9/2006 | 24,14 | 24,39 | +2,91% | 23,80 | 24,39 | 23,99 | 23,90 | 24,39 | 61 | 95.729.300 |
| 26/9/2006 | 24,15 | 23,70 | +0,94% | 23,60 | 24,15 | 23,82 | 23,70 | 23,90 | 62 | 59.561.700 |
| 25/9/2006 | 24,03 | 23,48 | -0,93% | 23,10 | 24,03 | 23,34 | 23,35 | 23,48 | 163 | 349.884.100 |
| 22/9/2006 | 23,80 | 23,70 | -1,25% | 23,50 | 23,98 | 23,61 | 23,70 | 23,85 | 148 | 195.512.100 |
| 21/9/2006 | 24,27 | 24,00 | +1,05% | 23,43 | 24,27 | 23,65 | 23,98 | 24,00 | 167 | 306.573.500 |
| 20/9/2006 | 24,39 | 23,75 | -3,06% | 23,55 | 24,60 | 23,93 | 23,61 | 23,75 | 205 | 223.819.600 |
| 19/9/2006 | 24,91 | 24,50 | -0,81% | 24,00 | 24,91 | 24,21 | 24,40 | 24,50 | 175 | 218.421.000 |
| 18/9/2006 | 25,00 | 24,70 | -0,36% | 24,45 | 25,10 | 24,80 | 24,70 | 25,02 | 110 | 100.480.000 |
| 15/9/2006 | 24,96 | 24,79 | +0,16% | 24,40 | 24,96 | 24,57 | 24,60 | 24,79 | 80 | 235.475.200 |
| 14/9/2006 | 25,00 | 24,75 | -1,04% | 24,55 | 25,13 | 24,83 | 24,75 | 24,80 | 135 | 274.404.500 |
| 13/9/2006 | 25,39 | 25,01 | +0,64% | 24,76 | 25,39 | 25,00 | 25,01 | 25,19 | 139 | 212.058.300 |
| 12/9/2006 | 25,20 | 24,85 | -0,24% | 24,35 | 25,53 | 24,65 | 24,80 | 24,87 | 226 | 212.304.200 |
| 11/9/2006 | 25,05 | 24,91 | -3,34% | 24,65 | 25,30 | 24,90 | 24,91 | 25,09 | 268 | 424.895.500 |
| 8/9/2006 | 25,90 | 25,77 | -2,35% | 25,35 | 26,50 | 25,71 | 25,34 | 25,77 | 287 | 397.843.200 |
| 6/9/2006 | 26,50 | 26,39 | -1,53% | 25,91 | 26,90 | 26,30 | 26,00 | 26,39 | 196 | 220.471.200 |
| 5/9/2006 | 26,15 | 26,80 | -0,07% | 26,15 | 26,99 | 26,67 | 26,60 | 26,80 | 111 | 118.175.100 |
| 4/9/2006 | 26,30 | 26,82 | +1,98% | 26,30 | 26,85 | 26,73 | 26,75 | 26,83 | 83 | 105.329.200 |
| 1/9/2006 | 25,50 | 26,30 | +3,50% | 25,50 | 26,30 | 25,97 | 25,26 | 26,30 | 110 | 158.981.300 |
| 31/8/2006 | 25,99 | 25,41 | -0,59% | 25,10 | 25,99 | 25,58 | 25,41 | 25,75 | 282 | 1.511.953.000 |
| 30/8/2006 | 25,51 | 25,56 | -0,16% | 25,21 | 25,60 | 25,44 | 25,56 | 25,70 | 286 | 497.924.100 |
| 29/8/2006 | 25,94 | 25,60 | +0,39% | 25,00 | 25,94 | 25,48 | 25,60 | 25,64 | 214 | 256.906.600 |
| 28/8/2006 | 25,34 | 25,50 | +0,63% | 25,00 | 25,50 | 25,30 | 25,32 | 25,50 | 85 | 274.516.200 |
| 25/8/2006 | 25,43 | 25,34 | +1,85% | 24,71 | 25,43 | 25,13 | 24,70 | 25,34 | 168 | 164.356.000 |
| 24/8/2006 | 25,37 | 24,88 | -0,08% | 24,30 | 25,37 | 24,59 | 24,46 | 24,88 | 205 | 138.218.600 |
| 23/8/2006 | 26,49 | 24,90 | -4,30% | 24,90 | 26,49 | 25,23 | 24,90 | 24,95 | 148 | 126.676.000 |
| 22/8/2006 | 26,79 | 26,02 | -2,87% | 25,98 | 26,79 | 26,20 | 26,02 | 26,39 | 116 | 363.228.600 |
| 21/8/2006 | 26,30 | 26,79 | 0,00% | 26,00 | 26,79 | 26,22 | 26,30 | 26,79 | 227 | 345.866.200 |
| 18/8/2006 | 27,25 | 26,79 | -0,78% | 26,40 | 27,25 | 26,58 | 26,55 | 26,79 | 101 | 158.156.100 |
| 17/8/2006 | 26,84 | 27,00 | 0,00% | 26,56 | 27,45 | 27,01 | 26,85 | 27,00 | 184 | 439.515.900 |
| 16/8/2006 | 26,84 | 27,00 | +1,31% | 26,19 | 27,00 | 26,59 | 26,40 | 27,00 | 199 | 232.956.400 |
| 15/8/2006 | 26,61 | 26,65 | +0,95% | 26,08 | 26,77 | 26,38 | 26,32 | 26,65 | 130 | 158.845.100 |
| 14/8/2006 | 27,34 | 26,40 | -0,75% | 26,13 | 27,35 | 26,45 | 26,40 | 26,47 | 121 | 115.060.200 |
| 11/8/2006 | 27,45 | 26,60 | -2,17% | 26,58 | 27,45 | 26,79 | 26,60 | 26,99 | 93 | 102.883.700 |
| 10/8/2006 | 27,50 | 27,19 | -1,13% | 27,00 | 27,98 | 27,26 | 27,04 | 27,20 | 78 | 132.225.300 |
| 9/8/2006 | 28,00 | 27,50 | -0,90% | 27,30 | 28,16 | 27,76 | 26,80 | 27,50 | 116 | 430.115.000 |
| 8/8/2006 | 28,12 | 27,75 | +0,18% | 27,70 | 28,14 | 27,83 | 27,60 | 27,75 | 122 | 255.564.900 |
| 7/8/2006 | 27,95 | 27,70 | -0,72% | 27,50 | 28,05 | 27,71 | 27,67 | 27,70 | 95 | 217.577.500 |
| 4/8/2006 | 28,57 | 27,90 | -0,71% | 27,80 | 28,58 | 28,21 | 27,80 | 27,90 | 170 | 402.125.300 |
| 3/8/2006 | 28,10 | 28,10 | 0,00% | 27,61 | 28,34 | 28,12 | 28,00 | 28,10 | 69 | 147.389.600 |
| 2/8/2006 | 27,99 | 28,10 | +2,18% | 27,61 | 28,40 | 28,09 | 27,75 | 28,10 | 137 | 175.860.100 |
| 1/8/2006 | 27,55 | 27,50 | -1,04% | 27,00 | 27,61 | 27,40 | 27,00 | 27,50 | 89 | 102.769.300 |
| 31/7/2006 | 27,32 | 27,79 | +0,36% | 27,02 | 27,83 | 27,69 | 27,50 | 27,80 | 59 | 62.314.800 |
| 28/7/2006 | 27,25 | 27,69 | +2,59% | 26,98 | 27,79 | 27,57 | 27,51 | 27,70 | 178 | 372.306.700 |
| 27/7/2006 | 26,88 | 26,99 | +1,47% | 26,17 | 27,15 | 26,83 | 26,60 | 26,99 | 63 | 202.624.900 |
| 26/7/2006 | 26,49 | 26,60 | 0,00% | 26,37 | 26,99 | 26,55 | 26,60 | 26,77 | 67 | 70.113.300 |
| 25/7/2006 | 26,00 | 26,60 | +1,92% | 26,00 | 26,60 | 26,36 | 26,13 | 26,60 | 61 | 88.590.000 |
| 24/7/2006 | 26,00 | 26,10 | +2,35% | 25,67 | 26,10 | 25,95 | 25,91 | 26,10 | 83 | 168.937.600 |
| 21/7/2006 | 26,87 | 25,50 | -3,74% | 25,50 | 26,87 | 25,74 | 25,50 | 25,91 | 113 | 130.771.400 |
| 20/7/2006 | 27,35 | 26,49 | -2,90% | 25,90 | 27,40 | 26,53 | 26,40 | 26,49 | 161 | 179.394.900 |
| 19/7/2006 | 26,08 | 27,28 | +5,33% | 25,90 | 27,36 | 26,79 | 26,80 | 27,29 | 111 | 153.515.600 |
| 18/7/2006 | 26,09 | 25,90 | +0,39% | 25,40 | 26,11 | 25,83 | 25,42 | 25,90 | 90 | 73.639.400 |
| 17/7/2006 | 26,20 | 25,80 | -4,44% | 25,40 | 26,97 | 25,76 | 25,40 | 25,80 | 190 | 220.843.600 |
| 14/7/2006 | 26,40 | 27,00 | +0,04% | 25,56 | 27,00 | 26,21 | 26,50 | 27,00 | 131 | 177.648.000 |
| 13/7/2006 | 27,00 | 26,99 | -1,35% | 26,21 | 27,00 | 26,63 | 26,33 | 26,99 | 59 | 159.306.800 |
| 12/7/2006 | 27,00 | 27,36 | -0,15% | 27,00 | 27,48 | 27,36 | 26,86 | 27,36 | 53 | 65.943.200 |
| 11/7/2006 | 26,37 | 27,40 | +2,32% | 25,83 | 27,40 | 26,40 | 26,91 | 27,40 | 141 | 175.865.400 |
| 10/7/2006 | 27,74 | 26,78 | -0,63% | 26,30 | 27,74 | 26,66 | 26,31 | 26,78 | 84 | 59.190.100 |
| 7/7/2006 | 27,09 | 26,95 | +0,37% | 26,15 | 27,20 | 26,56 | 26,15 | 26,97 | 69 | 299.348.000 |
| 6/7/2006 | 27,49 | 26,85 | -0,33% | 26,33 | 27,49 | 26,69 | 26,55 | 26,85 | 125 | 113.730.500 |
| 5/7/2006 | 27,35 | 26,94 | -1,64% | 26,15 | 27,35 | 26,73 | 26,26 | 26,94 | 52 | 60.432.000 |
| 4/7/2006 | 28,00 | 27,39 | +0,15% | 27,30 | 28,00 | 27,52 | 27,00 | 27,40 | 31 | 81.757.700 |
| 3/7/2006 | 26,76 | 27,35 | +2,24% | 26,76 | 27,79 | 27,10 | 27,10 | 27,35 | 115 | 1.516.895.100 |
| 30/6/2006 | 27,00 | 26,75 | +3,48% | 26,24 | 27,00 | 26,60 | 26,00 | 26,75 | 92 | 388.992.700 |
| 29/6/2006 | 25,50 | 25,85 | +1,41% | 25,50 | 26,50 | 25,81 | 25,85 | 26,50 | 101 | 123.418.700 |
| 28/6/2006 | 25,39 | 25,49 | +0,95% | 25,00 | 25,49 | 25,31 | 25,27 | 25,50 | 74 | 241.716.800 |
| 27/6/2006 | 25,00 | 25,25 | +1,81% | 24,90 | 25,42 | 25,07 | 24,51 | 25,25 | 88 | 248.796.300 |
| 26/6/2006 | 25,10 | 24,80 | 0,00% | 24,66 | 25,10 | 24,93 | 24,50 | 24,80 | 39 | 99.491.000 |
| 23/6/2006 | 24,21 | 24,80 | -0,60% | 24,21 | 25,10 | 24,85 | 24,52 | 24,88 | 90 | 192.126.100 |
| 22/6/2006 | 24,65 | 24,95 | +1,01% | 24,50 | 24,95 | 24,61 | 24,40 | 25,00 | 65 | 251.590.200 |
| 21/6/2006 | 24,19 | 24,70 | +4,00% | 23,80 | 24,70 | 24,17 | 24,01 | 24,80 | 128 | 626.150.900 |
| 20/6/2006 | 24,67 | 23,75 | -1,04% | 23,46 | 24,67 | 23,71 | 23,48 | 23,75 | 117 | 304.809.300 |
| 19/6/2006 | 24,78 | 24,00 | -3,15% | 23,75 | 24,80 | 24,21 | 23,83 | 24,00 | 119 | 184.065.700 |
| 16/6/2006 | 24,90 | 24,78 | +5,45% | 24,01 | 24,90 | 24,33 | 24,78 | 24,90 | 265 | 830.755.600 |
| 14/6/2006 | 24,60 | 23,50 | -2,08% | 23,00 | 24,61 | 23,56 | 23,08 | 23,50 | 136 | 170.613.900 |
| 13/6/2006 | 24,03 | 24,00 | -1,23% | 23,50 | 24,31 | 24,04 | 23,51 | 24,49 | 77 | 196.476.000 |
| 12/6/2006 | 25,37 | 24,30 | -6,54% | 24,30 | 25,65 | 24,93 | 24,30 | 25,00 | 95 | 476.029.500 |
| 9/6/2006 | 26,39 | 26,00 | +0,39% | 25,51 | 26,39 | 25,92 | 25,55 | 26,00 | 100 | 86.330.600 |
| 8/6/2006 | 25,00 | 25,90 | +3,60% | 24,31 | 25,90 | 25,32 | 25,20 | 25,90 | 64 | 92.452.500 |
| 7/6/2006 | 26,89 | 25,00 | -5,66% | 25,00 | 26,89 | 25,56 | 25,00 | 25,30 | 83 | 103.952.900 |
| 6/6/2006 | 26,44 | 26,50 | +0,76% | 25,51 | 26,50 | 25,87 | 26,00 | 26,50 | 159 | 580.806.300 |
| 5/6/2006 | 27,49 | 26,30 | -3,13% | 26,21 | 27,49 | 26,89 | 26,15 | 26,30 | 179 | 649.762.700 |
| 2/6/2006 | 27,99 | 27,15 | -0,15% | 26,50 | 27,99 | 27,17 | 27,00 | 27,15 | 112 | 719.783.800 |
| 1/6/2006 | 27,60 | 27,19 | -1,49% | 26,75 | 27,78 | 27,04 | 27,00 | 27,19 | 371 | 1.269.802.300 |
| 31/5/2006 | 26,40 | 27,60 | +3,80% | 26,40 | 27,60 | 26,99 | 26,50 | 27,59 | 360 | 3.013.916.700 |
| 30/5/2006 | 27,00 | 26,59 | -1,88% | 26,20 | 27,00 | 26,57 | 26,01 | 26,59 | 115 | 614.646.600 |
| 29/5/2006 | 27,98 | 27,10 | -2,52% | 26,99 | 27,98 | 27,27 | 27,05 | 27,18 | 62 | 102.269.600 |
| 26/5/2006 | 26,55 | 27,80 | +4,55% | 25,70 | 27,80 | 26,40 | 26,30 | 27,80 | 273 | 620.691.400 |
| 25/5/2006 | 25,50 | 26,59 | +5,10% | 24,86 | 26,59 | 25,74 | 26,50 | 26,59 | 149 | 395.485.700 |
| 24/5/2006 | 25,05 | 25,30 | +0,16% | 23,50 | 25,49 | 24,01 | 24,03 | 25,30 | 149 | 343.447.300 |
| 23/5/2006 | 25,66 | 25,26 | +1,24% | 24,80 | 25,66 | 25,15 | 24,71 | 25,26 | 71 | 121.771.900 |
| 22/5/2006 | 25,10 | 24,95 | -2,92% | 24,03 | 25,10 | 24,35 | 24,40 | 24,95 | 122 | 133.712.100 |
| 19/5/2006 | 26,65 | 25,70 | -0,73% | 25,51 | 26,65 | 25,72 | 25,57 | 25,70 | 60 | 259.860.400 |
| 18/5/2006 | 26,95 | 25,89 | -1,18% | 25,50 | 27,45 | 25,73 | 25,60 | 25,89 | 102 | 300.632.300 |
| 17/5/2006 | 26,90 | 26,20 | -2,60% | 26,00 | 26,90 | 26,40 | 26,15 | 26,20 | 101 | 294.407.400 |
| 16/5/2006 | 27,41 | 26,90 | -1,47% | 26,50 | 27,76 | 27,23 | 26,90 | 27,00 | 148 | 1.052.782.500 |
| 15/5/2006 | 28,50 | 27,30 | -4,88% | 26,80 | 28,50 | 27,51 | 27,25 | 27,30 | 197 | 408.855.500 |
| 12/5/2006 | 28,80 | 28,70 | 0,00% | 28,00 | 28,80 | 28,40 | 28,26 | 28,70 | 199 | 390.257.500 |
| 11/5/2006 | 29,50 | 28,70 | -0,31% | 28,35 | 29,50 | 28,77 | 28,42 | 28,70 | 195 | 451.735.100 |
| 10/5/2006 | 29,39 | 28,79 | -0,72% | 28,14 | 29,40 | 28,42 | 28,40 | 28,79 | 98 | 178.527.500 |
| 9/5/2006 | 29,62 | 29,00 | +2,15% | 28,80 | 29,62 | 29,07 | 28,92 | 29,00 | 156 | 356.747.500 |
| 8/5/2006 | 27,60 | 28,39 | +2,31% | 27,05 | 28,39 | 27,82 | 27,95 | 28,39 | 186 | 538.772.000 |
| 5/5/2006 | 27,77 | 27,75 | +0,36% | 26,93 | 28,10 | 27,35 | 27,40 | 27,75 | 260 | 1.322.929.900 |
| 4/5/2006 | 27,66 | 27,65 | -0,18% | 27,05 | 28,00 | 27,35 | 27,30 | 27,65 | 296 | 1.330.124.800 |
| 3/5/2006 | 28,70 | 27,70 | -3,48% | 27,70 | 29,10 | 28,53 | 27,65 | 27,70 | 231 | 1.140.556.300 |
| 2/5/2006 | 28,29 | 28,70 | +3,24% | 28,00 | 29,00 | 28,44 | 28,60 | 28,70 | 322 | 968.409.800 |
| 28/4/2006 | 27,13 | 27,80 | +2,96% | 27,13 | 27,85 | 27,51 | 27,80 | 27,89 | 137 | 1.438.468.200 |
| 27/4/2006 | 27,65 | 27,00 | -3,40% | 27,00 | 27,80 | 27,30 | 27,00 | 27,60 | 276 | 1.105.348.100 |
| 26/4/2006 | 27,55 | 27,95 | +1,49% | 27,50 | 28,38 | 27,89 | 27,94 | 27,95 | 441 | 1.060.692.900 |
| 25/4/2006 | 27,20 | 27,54 | +1,62% | 27,20 | 27,60 | 27,40 | 27,27 | 27,54 | 100 | 427.833.800 |
| 24/4/2006 | 27,45 | 27,10 | -1,45% | 27,10 | 27,48 | 27,19 | 27,10 | 27,35 | 124 | 400.870.300 |
| 20/4/2006 | 27,80 | 27,50 | -1,96% | 27,20 | 28,10 | 27,68 | 27,31 | 27,50 | 199 | 540.868.800 |
| 19/4/2006 | 28,29 | 28,05 | +0,11% | 27,71 | 28,40 | 27,87 | 27,85 | 28,05 | 166 | 406.914.300 |
| 18/4/2006 | 28,25 | 28,02 | +0,43% | 27,88 | 28,29 | 28,01 | 28,02 | 28,15 | 199 | 739.518.600 |
| 17/4/2006 | 27,51 | 27,90 | +3,37% | 27,30 | 28,05 | 27,52 | 27,41 | 27,90 | 235 | 860.308.800 |
| 13/4/2006 | 26,95 | 26,99 | -32,53% | 26,42 | 27,35 | 26,70 | 26,61 | 27,00 | 45 | 75.588.700 |
| 12/4/2006 | 40,00 | 40,00 | 0,00% | 39,40 | 40,59 | 39,78 | 40,00 | 40,58 | 187 | 500.911.400 |
| 11/4/2006 | 39,70 | 40,00 | +0,76% | 39,30 | 40,80 | 39,86 | 40,00 | 40,35 | 140 | 316.123.000 |
| 10/4/2006 | 39,79 | 39,70 | +0,76% | 39,40 | 40,00 | 39,75 | 39,56 | 39,70 | 43 | 46.116.000 |
| 7/4/2006 | 40,67 | 39,40 | -2,55% | 39,01 | 40,70 | 39,65 | 39,17 | 39,40 | 118 | 199.844.300 |
| 6/4/2006 | 40,20 | 40,43 | +0,70% | 39,99 | 40,57 | 40,27 | 40,27 | 40,44 | 84 | 170.381.600 |
| 5/4/2006 | 40,29 | 40,15 | +0,38% | 39,62 | 40,59 | 40,00 | 40,15 | 40,50 | 107 | 201.209.100 |
| 4/4/2006 | 39,00 | 40,00 | +4,79% | 38,70 | 40,40 | 39,45 | 40,00 | 40,14 | 144 | 197.261.300 |
| 3/4/2006 | 39,48 | 38,17 | +0,45% | 38,01 | 39,48 | 38,59 | 38,17 | 38,50 | 163 | 279.053.200 |
| 31/3/2006 | 38,20 | 38,00 | +0,53% | 37,30 | 38,20 | 37,73 | 37,85 | 38,00 | 108 | 147.925.600 |
| 30/3/2006 | 38,49 | 37,80 | -1,05% | 37,15 | 38,69 | 37,68 | 37,80 | 38,00 | 111 | 196.347.900 |
| 29/3/2006 | 37,99 | 38,20 | +3,24% | 36,60 | 38,20 | 37,50 | 37,70 | 38,20 | 84 | 85.510.800 |
| 28/3/2006 | 38,00 | 37,00 | -4,47% | 36,80 | 39,15 | 37,81 | 37,00 | 37,20 | 146 | 226.509.500 |
| 27/3/2006 | 38,20 | 38,73 | -0,69% | 37,70 | 38,89 | 38,18 | 38,11 | 38,90 | 193 | 396.758.200 |
| 24/3/2006 | 39,00 | 39,00 | +1,83% | 38,00 | 39,00 | 38,41 | 38,01 | 39,00 | 74 | 159.018.900 |
| 23/3/2006 | 39,20 | 38,30 | -0,52% | 37,11 | 39,20 | 38,00 | 38,03 | 38,30 | 85 | 171.789.200 |
| 22/3/2006 | 38,00 | 38,50 | +1,58% | 37,90 | 38,70 | 38,24 | 38,25 | 38,50 | 76 | 680.784.800 |
| 21/3/2006 | 39,20 | 37,90 | -4,07% | 37,90 | 39,20 | 38,08 | 37,90 | 38,19 | 105 | 508.761.500 |
| 20/3/2006 | 40,89 | 39,51 | -1,84% | 39,20 | 40,95 | 39,37 | 39,45 | 39,70 | 80 | 485.521.900 |
| 17/3/2006 | 39,75 | 40,25 | +1,26% | 38,91 | 40,25 | 39,09 | 40,25 | 40,30 | 270 | 2.882.368.000 |
| 16/3/2006 | 40,20 | 39,75 | -1,12% | 39,10 | 40,89 | 39,63 | 39,75 | 40,50 | 159 | 730.089.500 |
| 15/3/2006 | 39,00 | 40,20 | +3,34% | 39,00 | 40,39 | 39,86 | 39,71 | 40,20 | 221 | 784.106.200 |
| 14/3/2006 | 38,80 | 38,90 | -0,77% | 38,61 | 39,29 | 38,92 | 38,61 | 39,40 | 93 | 189.555.200 |
| 13/3/2006 | 38,95 | 39,20 | +0,64% | 38,25 | 39,59 | 38,78 | 39,00 | 39,30 | 90 | 86.885.700 |
| 10/3/2006 | 39,70 | 38,95 | -0,64% | 38,45 | 39,70 | 38,94 | 38,95 | 39,74 | 101 | 184.599.100 |
| 9/3/2006 | 39,70 | 39,20 | -1,01% | 38,35 | 41,19 | 39,05 | 38,41 | 39,20 | 98 | 699.518.000 |
| 8/3/2006 | 38,90 | 39,60 | +0,25% | 38,65 | 39,60 | 38,97 | 39,39 | 39,60 | 75 | 165.655.800 |
| 7/3/2006 | 40,50 | 39,50 | -4,34% | 38,80 | 40,50 | 39,14 | 39,50 | 39,95 | 147 | 564.483.800 |
| 6/3/2006 | 41,00 | 41,29 | -0,02% | 39,98 | 41,50 | 40,64 | 39,52 | 41,29 | 70 | 58.531.200 |
| 3/3/2006 | 41,00 | 41,30 | +0,73% | 40,60 | 41,48 | 41,13 | 41,00 | 41,30 | 56 | 169.476.700 |
| 2/3/2006 | 39,40 | 41,00 | +2,91% | 39,40 | 41,32 | 40,56 | 40,91 | 41,31 | 78 | 114.797.500 |
| 1/3/2006 | 38,99 | 39,84 | +2,73% | 38,99 | 39,84 | 39,49 | 39,70 | 39,84 | 56 | 238.953.100 |
| 24/2/2006 | 38,70 | 38,78 | +0,21% | 38,00 | 38,78 | 38,49 | 38,20 | 38,78 | 41 | 36.186.200 |
| 23/2/2006 | 38,00 | 38,70 | 0,00% | 37,95 | 39,60 | 38,61 | 38,00 | 38,70 | 76 | 174.175.100 |
| 22/2/2006 | 39,00 | 38,70 | +0,81% | 38,00 | 39,02 | 38,42 | 37,50 | 38,70 | 83 | 164.075.100 |
| 21/2/2006 | 38,49 | 38,39 | +0,10% | 37,50 | 39,25 | 38,05 | 37,10 | 38,39 | 82 | 155.658.500 |
| 20/2/2006 | 37,40 | 38,35 | +2,40% | 36,65 | 38,35 | 37,40 | 36,65 | 38,40 | 53 | 76.302.400 |
| 17/2/2006 | 37,49 | 37,45 | +1,22% | 37,24 | 37,66 | 37,38 | 37,11 | 37,45 | 65 | 114.023.000 |
| 16/2/2006 | 37,69 | 37,00 | 0,00% | 36,30 | 37,70 | 37,01 | 36,42 | 37,00 | 143 | 188.027.800 |
| 15/2/2006 | 35,29 | 37,00 | +4,82% | 34,65 | 37,00 | 35,49 | 36,00 | 37,00 | 149 | 343.631.000 |
| 14/2/2006 | 34,78 | 35,30 | +2,62% | 33,61 | 35,39 | 34,01 | 34,40 | 35,30 | 118 | 450.398.200 |
| 13/2/2006 | 35,67 | 34,40 | -2,55% | 33,65 | 35,67 | 34,16 | 33,67 | 35,01 | 131 | 162.960.100 |
| 10/2/2006 | 36,91 | 35,30 | -0,56% | 34,40 | 37,00 | 35,40 | 35,30 | 35,60 | 127 | 136.314.100 |
| 9/2/2006 | 36,20 | 35,50 | +0,17% | 34,85 | 36,20 | 35,54 | 35,00 | 35,50 | 73 | 140.044.700 |
| 8/2/2006 | 35,30 | 35,44 | +0,40% | 34,29 | 35,59 | 34,89 | 34,90 | 35,44 | 77 | 114.118.800 |
| 7/2/2006 | 36,24 | 35,30 | -2,59% | 35,00 | 36,60 | 35,35 | 35,00 | 35,30 | 129 | 326.327.600 |
| 6/2/2006 | 36,97 | 36,24 | +0,61% | 36,00 | 36,97 | 36,25 | 35,92 | 36,24 | 34 | 43.141.500 |
| 3/2/2006 | 37,20 | 36,02 | -0,77% | 35,00 | 37,20 | 35,77 | 35,55 | 36,02 | 44 | 77.627.200 |
| 2/2/2006 | 38,09 | 36,30 | -4,70% | 36,29 | 38,09 | 36,69 | 36,30 | 37,95 | 157 | 170.647.000 |
| 1/2/2006 | 38,00 | 38,09 | +1,33% | 37,32 | 38,19 | 37,75 | 37,51 | 38,09 | 85 | 132.511.700 |
| 31/1/2006 | 37,45 | 37,59 | +1,16% | 35,90 | 37,95 | 37,06 | 37,12 | 37,59 | 194 | 189.031.600 |
| 30/1/2006 | 37,01 | 37,16 | +0,70% | 36,05 | 37,29 | 36,61 | 37,00 | 37,16 | 177 | 681.066.000 |
| 27/1/2006 | 37,80 | 36,90 | +5,28% | 35,76 | 37,80 | 36,92 | 35,56 | 36,90 | 234 | 686.720.600 |
| 26/1/2006 | 33,36 | 35,05 | +5,26% | 33,36 | 35,05 | 34,88 | 35,00 | 35,05 | 162 | 783.174.500 |
| 24/1/2006 | 32,78 | 33,30 | +2,81% | 32,20 | 33,40 | 32,88 | 33,30 | 33,34 | 161 | 669.285.500 |
| 23/1/2006 | 31,96 | 32,39 | +1,54% | 31,61 | 32,39 | 31,93 | 31,80 | 32,39 | 59 | 83.674.700 |
| 20/1/2006 | 31,31 | 31,90 | +1,88% | 31,30 | 31,90 | 31,54 | 31,90 | 32,00 | 93 | 448.519.200 |
| 19/1/2006 | 30,81 | 31,31 | +2,15% | 30,81 | 32,00 | 31,47 | 31,31 | 31,59 | 189 | 1.047.487.100 |
| 18/1/2006 | 30,50 | 30,65 | -1,13% | 30,29 | 30,90 | 30,54 | 30,45 | 30,65 | 87 | 227.282.900 |
| 17/1/2006 | 31,00 | 31,00 | -1,27% | 30,71 | 31,41 | 31,04 | 30,80 | 31,00 | 103 | 230.015.700 |
| 16/1/2006 | 31,50 | 31,40 | -0,32% | 31,15 | 32,00 | 31,41 | 31,40 | 31,47 | 79 | 265.123.900 |
| 13/1/2006 | 31,90 | 31,50 | +0,03% | 31,00 | 31,90 | 31,38 | 30,91 | 31,50 | 53 | 89.138.400 |
| 12/1/2006 | 31,20 | 31,49 | +0,06% | 31,01 | 31,49 | 31,29 | 31,00 | 31,49 | 59 | 140.221.500 |
| 11/1/2006 | 31,48 | 31,47 | +1,19% | 31,20 | 31,55 | 31,46 | 31,25 | 31,47 | 60 | 58.205.900 |
| 10/1/2006 | 31,25 | 31,10 | -2,17% | 30,60 | 31,30 | 30,95 | 30,82 | 31,25 | 111 | 162.223.000 |
| 9/1/2006 | 32,15 | 31,79 | +0,35% | 30,95 | 32,15 | 31,45 | 31,50 | 31,79 | 106 | 115.441.100 |
| 6/1/2006 | 31,00 | 31,68 | +2,86% | 31,00 | 31,90 | 31,50 | 31,40 | 31,68 | 151 | 225.259.600 |
| 5/1/2006 | 31,35 | 30,80 | -2,19% | 30,75 | 31,35 | 30,94 | 30,75 | 30,80 | 99 | 215.988.300 |
| 4/1/2006 | 30,84 | 31,49 | +2,34% | 30,00 | 31,49 | 31,01 | 31,00 | 31,49 | 143 | 186.404.700 |
| 3/1/2006 | 29,87 | 30,77 | +4,27% | 29,69 | 30,90 | 30,04 | 30,35 | 30,77 | 86 | 201.610.900 |
| 2/1/2006 | 29,80 | 29,51 | -0,57% | 29,00 | 30,18 | 29,33 | 29,51 | 29,68 | 80 | 94.177.400 |
| 29/12/2005 | 29,85 | 29,68 | -1,07% | 29,35 | 29,85 | 29,52 | 29,60 | 29,68 | 117 | 177.728.800 |
| 28/12/2005 | 30,20 | 30,00 | -0,17% | 29,35 | 30,20 | 29,68 | 30,00 | 30,18 | 126 | 96.761.100 |
| 27/12/2005 | 30,00 | 30,05 | +0,84% | 29,70 | 30,25 | 29,91 | 29,67 | 30,05 | 67 | 81.995.500 |
| 26/12/2005 | 30,00 | 29,80 | -0,50% | 29,50 | 30,00 | 29,68 | 29,60 | 29,89 | 57 | 41.861.000 |
| 23/12/2005 | 29,50 | 29,95 | +1,59% | 29,25 | 30,00 | 29,63 | 29,50 | 29,95 | 69 | 105.812.300 |
| 22/12/2005 | 29,30 | 29,48 | +2,04% | 28,60 | 29,50 | 28,96 | 28,86 | 29,49 | 112 | 168.552.300 |
| 21/12/2005 | 29,00 | 28,89 | +0,38% | 28,50 | 29,29 | 28,63 | 28,81 | 28,98 | 220 | 809.701.400 |
| 20/12/2005 | 29,04 | 28,78 | -0,72% | 28,00 | 29,04 | 28,37 | 28,78 | 28,90 | 243 | 376.216.400 |
| 19/12/2005 | 29,00 | 28,99 | -0,65% | 28,40 | 29,39 | 28,83 | 28,91 | 28,99 | 101 | 86.497.100 |
| 16/12/2005 | 28,89 | 29,18 | +2,75% | 28,68 | 29,20 | 29,02 | 28,40 | 29,20 | 41 | 53.118.200 |
| 15/12/2005 | 29,11 | 28,40 | -2,24% | 28,20 | 29,11 | 28,30 | 28,21 | 28,40 | 160 | 968.759.100 |
| 14/12/2005 | 29,40 | 29,05 | +1,61% | 28,20 | 29,40 | 28,65 | 28,50 | 29,05 | 181 | 256.992.400 |
| 13/12/2005 | 28,59 | 28,59 | +0,70% | 28,15 | 28,65 | 28,43 | 28,30 | 28,59 | 89 | 92.117.800 |
| 12/12/2005 | 29,44 | 28,39 | -1,49% | 28,20 | 29,44 | 28,40 | 28,18 | 28,39 | 79 | 61.353.400 |
| 9/12/2005 | 28,30 | 28,82 | +1,26% | 28,20 | 28,89 | 28,40 | 28,30 | 29,00 | 88 | 132.099.700 |
| 8/12/2005 | 28,49 | 28,46 | +0,60% | 27,90 | 28,60 | 28,18 | 28,25 | 28,46 | 128 | 146.570.900 |
| 7/12/2005 | 28,24 | 28,29 | +0,21% | 27,65 | 28,69 | 28,20 | 28,00 | 28,30 | 157 | 288.858.100 |
| 6/12/2005 | 26,84 | 28,23 | +5,93% | 26,55 | 28,29 | 27,53 | 27,21 | 28,23 | 261 | 685.575.100 |
| 5/12/2005 | 26,85 | 26,65 | 0,00% | 26,00 | 26,85 | 26,35 | 26,23 | 26,65 | 64 | 247.958.800 |
| 2/12/2005 | 26,60 | 26,65 | +0,19% | 26,40 | 26,84 | 26,60 | 26,34 | 26,65 | 86 | 183.018.800 |
| 1/12/2005 | 26,39 | 26,60 | +1,95% | 25,80 | 26,78 | 25,98 | 26,32 | 26,60 | 145 | 390.102.300 |
| 30/11/2005 | 25,10 | 26,09 | +1,91% | 24,75 | 26,09 | 25,28 | 25,20 | 26,09 | 195 | 378.071.300 |
| 29/11/2005 | 25,89 | 25,60 | +0,08% | 24,95 | 25,89 | 25,19 | 24,95 | 25,60 | 105 | 141.864.500 |
| 28/11/2005 | 25,84 | 25,58 | -0,27% | 25,02 | 26,30 | 25,64 | 25,01 | 25,58 | 89 | 60.521.400 |
| 25/11/2005 | 25,80 | 25,65 | -0,19% | 25,47 | 25,85 | 25,59 | 25,36 | 25,65 | 42 | 32.509.200 |
| 24/11/2005 | 25,00 | 25,70 | +1,18% | 25,00 | 25,75 | 25,55 | 25,34 | 25,70 | 63 | 59.035.200 |
| 23/11/2005 | 25,49 | 25,40 | +0,99% | 25,10 | 25,55 | 25,38 | 25,16 | 25,40 | 58 | 42.137.500 |
| 22/11/2005 | 24,56 | 25,15 | -1,33% | 24,56 | 25,39 | 25,14 | 24,87 | 25,15 | 81 | 63.373.800 |
| 21/11/2005 | 25,58 | 25,49 | -0,62% | 24,85 | 25,58 | 25,25 | 25,00 | 25,49 | 71 | 72.731.300 |
| 18/11/2005 | 25,99 | 25,65 | +0,79% | 25,30 | 25,99 | 25,51 | 25,46 | 25,65 | 90 | 107.149.100 |
| 17/11/2005 | 25,09 | 25,45 | +1,80% | 24,80 | 25,78 | 25,20 | 25,36 | 25,45 | 138 | 235.656.100 |
| 16/11/2005 | 24,80 | 25,00 | 0,00% | 24,80 | 25,00 | 24,89 | 24,65 | 25,00 | 35 | 17.926.100 |
| 14/11/2005 | 25,15 | 25,00 | 0,00% | 24,70 | 25,15 | 24,93 | 24,75 | 25,00 | 15 | 9.726.500 |
| 11/11/2005 | 24,90 | 25,00 | +0,08% | 24,71 | 25,00 | 24,98 | 24,80 | 25,00 | 25 | 31.226.300 |
| 10/11/2005 | 24,50 | 24,98 | +0,16% | 24,50 | 25,10 | 24,90 | 24,98 | 24,99 | 113 | 251.009.300 |
| 9/11/2005 | 25,25 | 24,94 | -0,80% | 24,50 | 25,25 | 24,83 | 24,54 | 24,94 | 69 | 115.460.700 |
| 8/11/2005 | 24,90 | 25,14 | -0,36% | 24,55 | 25,25 | 24,90 | 24,56 | 25,14 | 107 | 105.110.300 |
| 7/11/2005 | 25,10 | 25,23 | +1,33% | 24,71 | 25,25 | 25,10 | 24,80 | 25,23 | 67 | 62.266.500 |
| 4/11/2005 | 24,90 | 24,90 | -0,40% | 24,31 | 25,05 | 24,55 | 24,51 | 24,90 | 86 | 102.867.400 |
| 3/11/2005 | 24,70 | 25,00 | +2,46% | 24,70 | 25,20 | 24,98 | 24,85 | 25,00 | 94 | 426.215.300 |
| 1/11/2005 | 23,85 | 24,40 | +4,05% | 23,79 | 24,69 | 24,24 | 24,32 | 24,40 | 167 | 265.534.100 |
| 31/10/2005 | 23,10 | 23,45 | +1,65% | 23,00 | 23,49 | 23,34 | 23,31 | 23,45 | 101 | 120.673.700 |
| 28/10/2005 | 23,01 | 23,07 | +0,35% | 22,70 | 23,10 | 22,91 | 22,81 | 23,07 | 84 | 134.511.700 |
| 27/10/2005 | 23,30 | 22,99 | -1,33% | 22,40 | 23,30 | 23,03 | 22,60 | 22,99 | 131 | 196.948.100 |
| 26/10/2005 | 22,62 | 23,30 | +0,43% | 22,60 | 23,52 | 23,08 | 22,90 | 23,30 | 134 | 73.875.800 |
| 25/10/2005 | 23,45 | 23,20 | +0,91% | 22,81 | 23,48 | 23,16 | 23,15 | 23,20 | 54 | 50.737.700 |
| 24/10/2005 | 22,68 | 22,99 | +2,63% | 22,40 | 22,99 | 22,66 | 22,76 | 22,99 | 131 | 249.794.100 |
| 21/10/2005 | 22,09 | 22,40 | +4,19% | 21,45 | 22,45 | 21,81 | 22,01 | 22,40 | 256 | 611.347.500 |
| 20/10/2005 | 23,34 | 21,50 | -6,07% | 21,50 | 23,39 | 21,69 | 21,50 | 21,78 | 392 | 839.380.500 |
| 19/10/2005 | 22,75 | 22,89 | -2,39% | 21,90 | 23,22 | 22,24 | 22,51 | 22,89 | 355 | 959.511.500 |
| 18/10/2005 | 23,98 | 23,45 | -1,39% | 22,77 | 24,04 | 23,46 | 22,70 | 23,45 | 137 | 109.332.300 |
| 17/10/2005 | 23,79 | 23,78 | -0,04% | 23,29 | 24,50 | 23,48 | 23,30 | 23,79 | 133 | 288.415.400 |
| 14/10/2005 | 23,99 | 23,79 | 0,00% | 23,20 | 24,53 | 23,56 | 23,30 | 23,79 | 117 | 138.560.000 |
| 13/10/2005 | 23,91 | 23,79 | -4,07% | 23,50 | 24,27 | 23,76 | 23,70 | 23,80 | 108 | 101.251.100 |
| 11/10/2005 | 25,40 | 24,80 | 0,00% | 24,75 | 25,40 | 24,92 | 24,77 | 24,80 | 59 | 260.972.500 |
| 10/10/2005 | 25,15 | 24,80 | +0,20% | 24,50 | 25,15 | 24,68 | 24,23 | 24,80 | 76 | 236.728.600 |
| 7/10/2005 | 25,23 | 24,75 | +1,02% | 24,00 | 25,23 | 24,43 | 24,23 | 24,75 | 155 | 295.918.200 |
| 6/10/2005 | 24,21 | 24,50 | -2,00% | 23,66 | 25,19 | 23,84 | 23,70 | 24,50 | 98 | 323.865.800 |
| 5/10/2005 | 25,51 | 25,00 | -2,87% | 24,70 | 25,51 | 24,92 | 24,60 | 25,00 | 99 | 76.017.200 |
| 4/10/2005 | 26,44 | 25,74 | -1,38% | 25,30 | 26,44 | 25,81 | 25,59 | 25,74 | 141 | 470.035.000 |
| 3/10/2005 | 26,29 | 26,10 | -0,38% | 25,72 | 26,65 | 26,15 | 26,00 | 26,10 | 135 | 278.244.600 |
| 30/9/2005 | 25,99 | 26,20 | +2,26% | 25,55 | 26,29 | 25,81 | 25,18 | 26,27 | 178 | 279.594.200 |
| 29/9/2005 | 26,10 | 25,62 | -1,08% | 25,47 | 26,79 | 25,80 | 25,41 | 25,63 | 38 | 27.090.100 |
| 28/9/2005 | 26,99 | 25,90 | +0,43% | 25,90 | 26,99 | 26,06 | 25,82 | 25,90 | 36 | 84.975.400 |
| 27/9/2005 | 26,57 | 25,79 | -0,81% | 25,20 | 26,57 | 25,57 | 25,75 | 25,79 | 76 | 39.135.700 |
| 26/9/2005 | 26,69 | 26,00 | -1,52% | 25,78 | 26,89 | 26,02 | 25,76 | 26,00 | 75 | 140.527.600 |
| 23/9/2005 | 26,88 | 26,40 | +0,57% | 25,90 | 26,88 | 26,38 | 26,30 | 26,40 | 185 | 389.748.100 |
| 22/9/2005 | 26,79 | 26,25 | -1,83% | 25,90 | 26,79 | 26,39 | 26,25 | 26,70 | 115 | 765.334.100 |
| 21/9/2005 | 26,00 | 26,74 | +2,65% | 25,90 | 26,88 | 26,47 | 26,55 | 26,74 | 129 | 411.961.300 |
| 20/9/2005 | 26,09 | 26,05 | +0,19% | 25,85 | 26,98 | 26,37 | 25,85 | 26,05 | 136 | 396.102.300 |
| 19/9/2005 | 25,89 | 26,00 | +0,97% | 25,40 | 26,44 | 25,69 | 25,55 | 26,00 | 89 | 108.963.800 |
| 16/9/2005 | 24,99 | 25,75 | +3,46% | 24,61 | 27,23 | 25,43 | 25,21 | 25,75 | 442 | 1.216.616.200 |
| 15/9/2005 | 24,77 | 24,89 | +2,09% | 24,16 | 24,95 | 24,72 | 24,50 | 24,89 | 179 | 408.902.200 |
| 14/9/2005 | 24,79 | 24,38 | -0,29% | 23,97 | 24,79 | 24,18 | 24,03 | 24,38 | 241 | 251.062.100 |
| 13/9/2005 | 24,89 | 24,45 | 0,00% | 24,02 | 24,89 | 24,32 | 24,28 | 24,45 | 110 | 155.206.700 |
| 12/9/2005 | 24,99 | 24,45 | -0,93% | 24,13 | 24,99 | 24,48 | 24,16 | 24,45 | 88 | 81.529.600 |
| 9/9/2005 | 24,15 | 24,68 | +2,19% | 24,10 | 24,90 | 24,60 | 24,25 | 24,68 | 152 | 231.992.900 |
| 8/9/2005 | 24,05 | 24,15 | +0,63% | 23,60 | 24,15 | 23,98 | 24,00 | 24,15 | 155 | 371.466.500 |
| 6/9/2005 | 23,90 | 24,00 | +0,84% | 23,31 | 24,20 | 23,88 | 23,82 | 24,00 | 212 | 399.083.400 |
| 5/9/2005 | 23,00 | 23,80 | +3,70% | 23,00 | 23,80 | 23,50 | 23,55 | 23,80 | 100 | 117.752.400 |
| 2/9/2005 | 22,10 | 22,95 | +4,37% | 22,10 | 22,95 | 22,73 | 22,71 | 22,95 | 145 | 234.185.800 |
| 1/9/2005 | 22,00 | 21,99 | +0,59% | 21,65 | 22,30 | 22,04 | 21,90 | 21,99 | 79 | 392.151.300 |
| 31/8/2005 | 21,80 | 21,86 | +1,20% | 21,79 | 22,10 | 21,95 | 21,86 | 22,00 | 62 | 194.079.100 |
| 30/8/2005 | 21,65 | 21,60 | 0,00% | 21,50 | 21,75 | 21,62 | 21,51 | 21,60 | 72 | 134.290.300 |
| 29/8/2005 | 21,60 | 21,60 | -0,23% | 21,40 | 21,60 | 21,56 | 21,59 | 21,60 | 38 | 108.036.900 |
| 26/8/2005 | 21,95 | 21,65 | -1,59% | 21,40 | 21,99 | 21,74 | 21,60 | 21,65 | 75 | 769.705.500 |
| 25/8/2005 | 21,40 | 22,00 | +0,92% | 21,10 | 22,00 | 21,69 | 21,80 | 22,00 | 136 | 117.351.100 |
| 24/8/2005 | 21,83 | 21,80 | -0,91% | 21,31 | 21,94 | 21,83 | 21,30 | 21,80 | 115 | 456.634.600 |
| 23/8/2005 | 22,40 | 22,00 | -1,35% | 21,80 | 22,40 | 21,98 | 21,87 | 22,00 | 204 | 341.015.200 |
| 22/8/2005 | 22,79 | 22,30 | +1,83% | 22,20 | 22,79 | 22,40 | 22,15 | 22,30 | 139 | 226.510.200 |
| 19/8/2005 | 22,59 | 21,90 | -2,19% | 21,00 | 22,59 | 21,68 | 21,70 | 21,90 | 197 | 289.985.400 |
| 18/8/2005 | 22,01 | 22,39 | -1,80% | 21,50 | 22,72 | 22,40 | 22,03 | 22,39 | 124 | 304.007.200 |
| 17/8/2005 | 22,49 | 22,80 | +3,64% | 21,85 | 22,80 | 22,19 | 22,29 | 22,80 | 209 | 304.255.000 |
| 16/8/2005 | 22,49 | 22,00 | -4,14% | 21,70 | 22,84 | 22,20 | 22,00 | 22,10 | 195 | 233.364.700 |
| 15/8/2005 | 23,50 | 22,95 | +1,15% | 22,31 | 23,50 | 22,64 | 22,91 | 22,95 | 233 | 301.673.900 |
| 12/8/2005 | 20,46 | 22,69 | +3,32% | 20,45 | 22,69 | 21,41 | 22,03 | 22,69 | 229 | 350.643.400 |
| 11/8/2005 | 22,89 | 21,96 | -2,40% | 21,30 | 22,89 | 22,16 | 21,59 | 21,96 | 353 | 312.117.000 |
| 10/8/2005 | 23,40 | 22,50 | -2,17% | 22,10 | 23,40 | 22,50 | 22,50 | 22,59 | 353 | 284.902.900 |
| 9/8/2005 | 22,98 | 23,00 | +1,32% | 22,10 | 23,49 | 22,71 | 22,95 | 23,00 | 404 | 557.175.400 |
| 8/8/2005 | 21,85 | 22,70 | +4,66% | 21,85 | 22,70 | 22,30 | 22,32 | 22,70 | 250 | 294.262.500 |
| 5/8/2005 | 21,18 | 21,69 | +2,80% | 21,18 | 21,90 | 21,51 | 21,62 | 21,69 | 227 | 520.439.600 |
| 4/8/2005 | 20,69 | 21,10 | +1,93% | 20,30 | 21,18 | 20,92 | 21,00 | 21,10 | 191 | 380.547.200 |
| 3/8/2005 | 20,40 | 20,70 | +2,48% | 20,39 | 21,18 | 20,58 | 20,50 | 20,70 | 321 | 1.518.103.800 |
| 2/8/2005 | 20,00 | 20,20 | +1,00% | 19,90 | 20,28 | 19,99 | 20,10 | 20,20 | 219 | 742.986.700 |
| 1/8/2005 | 19,55 | 20,00 | +1,52% | 19,20 | 20,00 | 19,63 | 19,26 | 20,00 | 107 | 343.543.500 |
| 29/7/2005 | 20,00 | 19,70 | -0,51% | 19,50 | 20,00 | 19,70 | 19,55 | 19,70 | 64 | 152.115.200 |
| 28/7/2005 | 19,89 | 19,80 | +2,06% | 19,37 | 19,89 | 19,67 | 19,60 | 19,80 | 148 | 309.541.200 |
| 27/7/2005 | 19,19 | 19,40 | +2,11% | 18,80 | 19,49 | 19,05 | 19,10 | 19,40 | 161 | 383.151.600 |
| 26/7/2005 | 18,16 | 19,00 | +1,60% | 18,05 | 19,00 | 18,39 | 19,00 | 19,10 | 329 | 429.781.500 |
| 25/7/2005 | 19,20 | 18,70 | -3,36% | 18,20 | 19,20 | 18,50 | 18,21 | 18,70 | 183 | 315.399.400 |
| 22/7/2005 | 20,25 | 19,35 | -3,64% | 19,00 | 20,25 | 19,49 | 19,01 | 19,35 | 137 | 166.707.700 |
| 21/7/2005 | 19,95 | 20,08 | +1,93% | 19,50 | 20,40 | 19,83 | 19,85 | 20,08 | 250 | 382.215.300 |
| 20/7/2005 | 19,15 | 19,70 | +4,23% | 18,60 | 19,90 | 19,26 | 19,60 | 19,70 | 290 | 372.938.100 |
| 19/7/2005 | 19,25 | 18,90 | -1,56% | 18,53 | 19,49 | 18,89 | 18,80 | 18,90 | 63 | 55.924.600 |
| 18/7/2005 | 19,44 | 19,20 | +2,18% | 18,75 | 19,44 | 18,84 | 19,20 | 19,33 | 93 | 311.017.500 |
| 15/7/2005 | 19,19 | 18,79 | -1,11% | 18,61 | 19,25 | 18,78 | 18,60 | 18,79 | 61 | 50.914.400 |
| 14/7/2005 | 19,78 | 19,00 | -3,01% | 18,90 | 20,50 | 19,15 | 18,97 | 19,00 | 228 | 254.542.600 |
| 13/7/2005 | 19,50 | 19,59 | +1,50% | 19,10 | 19,84 | 19,33 | 19,33 | 19,59 | 189 | 240.155.600 |
| 12/7/2005 | 18,80 | 19,30 | +4,04% | 18,55 | 19,39 | 18,95 | 18,70 | 19,30 | 108 | 110.691.400 |
| 11/7/2005 | 18,00 | 18,55 | +3,11% | 18,00 | 18,56 | 18,43 | 18,37 | 18,55 | 141 | 156.547.900 |
| 8/7/2005 | 17,74 | 17,99 | +3,39% | 17,22 | 17,99 | 17,43 | 17,65 | 17,99 | 145 | 338.460.900 |
| 7/7/2005 | 17,69 | 17,40 | -2,79% | 17,30 | 17,80 | 17,43 | 17,35 | 17,40 | 95 | 56.670.300 |
| 6/7/2005 | 18,00 | 17,90 | -0,56% | 17,52 | 18,00 | 17,70 | 17,60 | 17,90 | 149 | 108.360.800 |
| 5/7/2005 | 18,59 | 18,00 | -2,70% | 17,80 | 18,59 | 18,10 | 17,83 | 18,00 | 45 | 69.333.200 |
| 4/7/2005 | 18,77 | 18,50 | -1,54% | 18,07 | 18,79 | 18,25 | 18,15 | 18,50 | 86 | 52.018.700 |
| 1/7/2005 | 18,88 | 18,79 | 0,00% | 18,55 | 18,88 | 18,70 | 18,60 | 18,79 | 37 | 68.453.000 |
| 30/6/2005 | 19,00 | 18,79 | -0,53% | 18,20 | 19,00 | 18,34 | 18,45 | 18,79 | 90 | 124.959.300 |
| 29/6/2005 | 19,10 | 18,89 | +1,07% | 18,60 | 19,10 | 18,84 | 18,63 | 18,90 | 38 | 32.789.400 |
| 28/6/2005 | 18,95 | 18,69 | -0,05% | 18,50 | 18,95 | 18,69 | 18,60 | 18,69 | 43 | 87.676.200 |
| 27/6/2005 | 19,09 | 18,70 | +0,54% | 18,05 | 19,09 | 18,57 | 18,40 | 18,66 | 40 | 29.345.200 |
| 24/6/2005 | 18,90 | 18,60 | -0,48% | 18,37 | 18,90 | 18,55 | 18,40 | 18,59 | 28 | 45.090.100 |
| 23/6/2005 | 19,59 | 18,69 | -2,91% | 18,69 | 19,59 | 18,77 | 18,66 | 18,70 | 45 | 29.281.200 |
| 22/6/2005 | 19,69 | 19,25 | -1,13% | 18,85 | 19,69 | 19,13 | 18,92 | 19,25 | 112 | 147.562.200 |
| 21/6/2005 | 19,75 | 19,47 | +0,36% | 19,00 | 19,75 | 19,31 | 19,11 | 19,47 | 67 | 117.601.100 |
| 20/6/2005 | 19,60 | 19,40 | -2,02% | 19,03 | 19,60 | 19,31 | 19,25 | 19,40 | 85 | 99.281.900 |
| 17/6/2005 | 19,98 | 19,80 | +0,76% | 19,25 | 19,98 | 19,55 | 19,80 | 19,90 | 66 | 60.819.000 |
| 16/6/2005 | 19,90 | 19,65 | +1,29% | 19,00 | 19,90 | 19,57 | 19,31 | 19,65 | 86 | 128.224.400 |
| 15/6/2005 | 19,98 | 19,40 | -1,77% | 19,00 | 19,98 | 19,30 | 19,00 | 19,40 | 63 | 72.223.400 |
| 14/6/2005 | 19,62 | 19,75 | +1,54% | 18,40 | 20,00 | 19,38 | 19,48 | 19,85 | 128 | 179.362.700 |
| 13/6/2005 | 19,65 | 19,45 | -0,21% | 19,30 | 19,70 | 19,43 | 19,11 | 19,45 | 20 | 18.460.300 |
| 10/6/2005 | 19,39 | 19,49 | +3,18% | 18,90 | 19,49 | 19,31 | 19,30 | 19,49 | 35 | 26.456.300 |
| 9/6/2005 | 19,35 | 18,89 | -0,53% | 18,35 | 19,35 | 18,55 | 18,80 | 18,89 | 74 | 70.325.900 |
| 8/6/2005 | 20,00 | 18,99 | -3,60% | 18,90 | 20,00 | 19,21 | 18,96 | 19,00 | 92 | 171.034.500 |
| 7/6/2005 | 19,60 | 19,70 | -1,99% | 19,50 | 19,98 | 19,64 | 19,70 | 19,88 | 74 | 477.445.400 |
| 6/6/2005 | 19,86 | 20,10 | -2,43% | 19,68 | 20,35 | 19,93 | 19,80 | 20,10 | 157 | 481.809.200 |
| 3/6/2005 | 20,80 | 20,60 | -2,60% | 20,32 | 21,05 | 20,60 | 20,32 | 20,60 | 132 | 262.713.600 |
| 2/6/2005 | 20,40 | 21,15 | +4,19% | 20,40 | 21,15 | 20,80 | 21,15 | 21,20 | 140 | 209.255.200 |
| 1/6/2005 | 20,59 | 20,30 | -0,49% | 20,00 | 20,59 | 20,23 | 20,08 | 20,30 | 176 | 275.561.600 |
| 31/5/2005 | 20,20 | 20,40 | +2,26% | 20,00 | 20,50 | 20,15 | 20,06 | 20,40 | 165 | 198.525.500 |
| 30/5/2005 | 19,80 | 19,95 | +0,81% | 19,40 | 20,27 | 19,88 | 19,75 | 19,95 | 177 | 218.360.400 |
| 27/5/2005 | 19,50 | 19,79 | +4,16% | 18,61 | 19,79 | 19,02 | 19,37 | 19,79 | 248 | 355.947.800 |
| 25/5/2005 | 19,47 | 19,00 | -1,81% | 18,65 | 19,47 | 18,95 | 19,00 | 19,15 | 89 | 77.924.600 |
| 24/5/2005 | 18,45 | 19,35 | +4,03% | 18,10 | 19,50 | 18,46 | 18,75 | 19,35 | 186 | 294.777.600 |
| 23/5/2005 | 19,13 | 18,60 | -1,06% | 18,40 | 19,13 | 18,69 | 18,45 | 18,60 | 42 | 35.704.900 |
| 20/5/2005 | 19,59 | 18,80 | -2,59% | 18,35 | 19,59 | 18,53 | 18,46 | 18,80 | 250 | 300.895.900 |
| 19/5/2005 | 19,61 | 19,30 | -2,53% | 19,00 | 20,00 | 19,37 | 19,20 | 19,30 | 140 | 378.435.700 |
| 18/5/2005 | 19,98 | 19,80 | -0,95% | 19,45 | 20,60 | 19,61 | 19,70 | 19,80 | 102 | 238.686.200 |
| 17/5/2005 | 19,59 | 19,99 | +0,96% | 19,22 | 19,99 | 19,55 | 19,60 | 19,99 | 88 | 101.513.500 |
| 16/5/2005 | 19,50 | 19,80 | +1,02% | 18,50 | 19,99 | 19,28 | 19,30 | 19,80 | 111 | 47.439.500 |
| 13/5/2005 | 19,52 | 19,60 | -2,44% | 19,20 | 20,25 | 19,37 | 19,25 | 19,60 | 87 | 264.252.600 |
| 12/5/2005 | 21,40 | 20,09 | -2,66% | 19,65 | 21,40 | 20,04 | 20,00 | 20,09 | 167 | 197.619.000 |
| 11/5/2005 | 21,50 | 20,64 | -2,60% | 20,30 | 21,50 | 20,64 | 20,56 | 20,64 | 134 | 186.877.500 |
| 10/5/2005 | 22,18 | 21,19 | -3,46% | 20,80 | 22,49 | 21,10 | 20,80 | 21,20 | 213 | 212.984.700 |
| 9/5/2005 | 21,99 | 21,95 | -0,23% | 21,50 | 22,15 | 21,73 | 21,51 | 21,95 | 115 | 114.539.700 |
| 6/5/2005 | 22,00 | 22,00 | +1,15% | 21,40 | 22,00 | 21,64 | 21,52 | 22,00 | 160 | 222.558.500 |
| 5/5/2005 | 22,09 | 21,75 | -0,18% | 21,25 | 22,10 | 21,51 | 21,25 | 21,75 | 108 | 107.805.300 |
| 4/5/2005 | 21,25 | 21,79 | +2,54% | 21,24 | 22,14 | 21,55 | 21,50 | 21,79 | 125 | 108.629.200 |
| 3/5/2005 | 21,20 | 21,25 | +0,24% | 20,60 | 21,60 | 20,92 | 21,01 | 21,25 | 293 | 480.568.300 |
| 2/5/2005 | 21,20 | 21,20 | +0,47% | 20,69 | 21,20 | 20,94 | 20,80 | 21,20 | 85 | 114.374.200 |
| 29/4/2005 | 21,39 | 21,10 | +0,96% | 20,51 | 21,40 | 21,08 | 20,87 | 21,10 | 62 | 48.487.600 |
| 28/4/2005 | 21,40 | 20,90 | -1,37% | 20,10 | 21,40 | 20,73 | 20,80 | 20,90 | 75 | 32.972.300 |
| 27/4/2005 | 21,02 | 21,19 | -1,90% | 20,90 | 21,49 | 21,11 | 21,01 | 21,19 | 143 | 129.859.500 |
| 26/4/2005 | 21,41 | 21,60 | +1,46% | 21,00 | 21,77 | 21,35 | 21,22 | 21,60 | 222 | 321.610.800 |
| 25/4/2005 | 21,80 | 21,29 | -0,51% | 21,00 | 21,80 | 21,18 | 20,85 | 21,29 | 147 | 158.264.300 |
| 22/4/2005 | 22,49 | 21,40 | -0,47% | 20,50 | 22,49 | 21,01 | 20,80 | 21,40 | 75 | 59.042.600 |
| 20/4/2005 | 22,00 | 21,50 | -0,92% | 20,86 | 22,00 | 21,32 | 21,00 | 21,50 | 97 | 88.067.900 |
| 19/4/2005 | 22,24 | 21,70 | +0,09% | 21,40 | 22,24 | 21,72 | 21,53 | 21,70 | 142 | 160.088.700 |
| 18/4/2005 | 20,99 | 21,68 | +3,24% | 20,30 | 21,90 | 20,79 | 21,68 | 21,69 | 207 | 210.064.800 |
| 15/4/2005 | 21,20 | 21,00 | -4,55% | 20,01 | 22,69 | 21,10 | 21,00 | 21,15 | 160 | 287.004.200 |
| 14/4/2005 | 23,01 | 22,00 | -6,38% | 21,40 | 23,65 | 21,99 | 21,80 | 22,00 | 206 | 197.092.100 |
| 13/4/2005 | 24,34 | 23,50 | -2,69% | 22,95 | 24,38 | 23,29 | 22,96 | 23,50 | 103 | 118.102.100 |
| 12/4/2005 | 24,44 | 24,15 | -33,20% | 22,80 | 24,67 | 23,42 | 23,60 | 24,15 | 118 | 72.624.200 |
| 11/4/2005 | 36,70 | 36,15 | 0,00% | 35,30 | 36,70 | 35,70 | 35,98 | 36,15 | 87 | 89.616.800 |
| 8/4/2005 | 37,35 | 36,15 | -2,56% | 35,80 | 37,40 | 36,40 | 35,61 | 36,15 | 60 | 65.901.200 |
| 7/4/2005 | 37,00 | 37,10 | +0,27% | 36,27 | 37,30 | 36,74 | 37,00 | 37,10 | 121 | 123.105.600 |
| 6/4/2005 | 37,29 | 37,00 | +0,82% | 36,00 | 37,62 | 36,77 | 36,26 | 37,00 | 46 | 79.424.300 |
| 5/4/2005 | 38,00 | 36,70 | -2,91% | 36,15 | 38,29 | 36,65 | 36,56 | 36,70 | 122 | 164.228.800 |
| 4/4/2005 | 36,80 | 37,80 | +0,93% | 36,70 | 38,50 | 37,00 | 36,70 | 37,80 | 38 | 52.548.900 |
| 1/4/2005 | 38,89 | 37,45 | +0,94% | 37,00 | 39,27 | 37,51 | 36,87 | 37,45 | 66 | 118.159.400 |
| 31/3/2005 | 37,78 | 37,10 | +0,82% | 36,30 | 38,15 | 36,88 | 36,71 | 37,10 | 118 | 173.730.900 |
| 30/3/2005 | 37,89 | 36,80 | -0,27% | 36,00 | 37,89 | 36,67 | 36,80 | 37,00 | 123 | 152.952.900 |
| 29/3/2005 | 39,29 | 36,90 | -4,65% | 35,80 | 39,79 | 36,79 | 36,90 | 36,95 | 180 | 132.835.500 |
| 28/3/2005 | 39,00 | 38,70 | -0,77% | 37,10 | 39,85 | 37,69 | 37,71 | 38,70 | 121 | 213.733.300 |
| 24/3/2005 | 38,95 | 39,00 | +2,63% | 38,30 | 39,00 | 38,50 | 38,20 | 39,00 | 37 | 93.575.900 |
| 23/3/2005 | 39,76 | 38,00 | -2,56% | 37,30 | 39,76 | 37,87 | 37,37 | 38,40 | 157 | 351.861.200 |
| 22/3/2005 | 40,09 | 39,00 | -2,23% | 38,80 | 40,99 | 39,53 | 39,00 | 39,16 | 93 | 306.434.300 |
| 21/3/2005 | 41,00 | 39,89 | -1,26% | 39,00 | 41,00 | 39,60 | 39,50 | 39,89 | 72 | 131.900.800 |
| 18/3/2005 | 41,39 | 40,40 | -1,46% | 39,70 | 41,39 | 40,18 | 39,81 | 40,40 | 70 | 135.814.800 |
| 17/3/2005 | 40,11 | 41,00 | -1,06% | 39,70 | 41,00 | 40,44 | 40,60 | 41,00 | 74 | 206.305.600 |
| 16/3/2005 | 41,59 | 41,44 | +0,34% | 40,31 | 41,59 | 40,60 | 40,41 | 41,43 | 44 | 423.934.200 |
| 15/3/2005 | 42,29 | 41,30 | -1,20% | 41,06 | 42,38 | 41,55 | 41,00 | 41,30 | 55 | 96.398.000 |
| 14/3/2005 | 41,89 | 41,80 | +0,48% | 40,90 | 41,89 | 41,21 | 41,21 | 41,80 | 61 | 189.157.800 |
| 11/3/2005 | 42,00 | 41,60 | +0,24% | 41,06 | 42,00 | 41,57 | 41,20 | 41,60 | 69 | 288.964.300 |
| 10/3/2005 | 42,50 | 41,50 | -1,43% | 40,50 | 42,99 | 41,29 | 41,50 | 41,70 | 89 | 205.280.200 |
| 9/3/2005 | 42,00 | 42,10 | -0,21% | 41,40 | 43,18 | 42,12 | 41,90 | 42,10 | 246 | 1.165.108.200 |
| 8/3/2005 | 42,89 | 42,19 | -0,59% | 41,10 | 42,89 | 41,77 | 42,01 | 42,19 | 170 | 315.795.400 |
| 7/3/2005 | 42,00 | 42,44 | +1,65% | 41,80 | 43,00 | 42,35 | 42,31 | 42,45 | 228 | 867.404.900 |
| 4/3/2005 | 40,79 | 41,75 | +2,08% | 40,79 | 41,99 | 41,44 | 41,56 | 41,75 | 197 | 767.910.300 |
| 3/3/2005 | 40,40 | 40,90 | +1,24% | 40,20 | 41,25 | 40,51 | 40,70 | 40,90 | 129 | 371.968.600 |
| 2/3/2005 | 40,49 | 40,40 | +0,67% | 39,05 | 41,00 | 39,96 | 40,00 | 40,30 | 106 | 198.237.300 |
| 1/3/2005 | 41,00 | 40,13 | -2,12% | 39,90 | 41,94 | 40,28 | 40,00 | 40,13 | 110 | 464.438.400 |
| 28/2/2005 | 40,89 | 41,00 | +1,74% | 40,20 | 41,30 | 40,92 | 40,81 | 41,00 | 133 | 371.572.000 |
| 25/2/2005 | 39,60 | 40,30 | +1,26% | 39,50 | 41,49 | 40,17 | 39,81 | 40,30 | 169 | 254.742.900 |
| 24/2/2005 | 39,50 | 39,80 | +1,53% | 39,26 | 40,00 | 39,63 | 39,60 | 39,80 | 198 | 560.113.500 |
| 23/2/2005 | 39,34 | 39,20 | +0,64% | 38,49 | 39,47 | 38,51 | 38,70 | 39,30 | 135 | 5.428.469.600 |
| 22/2/2005 | 38,63 | 38,95 | -0,38% | 38,50 | 39,60 | 39,05 | 38,52 | 39,00 | 149 | 358.141.200 |
| 21/2/2005 | 39,19 | 39,10 | -0,15% | 38,80 | 39,89 | 39,29 | 39,00 | 39,10 | 125 | 232.650.500 |
| 18/2/2005 | 37,90 | 39,16 | +4,15% | 37,75 | 39,17 | 38,63 | 38,71 | 39,16 | 96 | 192.781.900 |
| 17/2/2005 | 37,35 | 37,60 | +3,30% | 36,80 | 37,60 | 37,10 | 37,50 | 37,60 | 78 | 181.065.400 |
| 16/2/2005 | 37,40 | 36,40 | -1,36% | 36,00 | 37,40 | 36,48 | 36,34 | 36,40 | 94 | 140.089.300 |
| 15/2/2005 | 36,51 | 36,90 | -0,46% | 36,40 | 37,50 | 36,84 | 36,90 | 37,15 | 115 | 166.518.600 |
| 14/2/2005 | 37,15 | 37,07 | -2,45% | 36,80 | 37,50 | 37,13 | 36,80 | 37,08 | 43 | 48.276.500 |
| 11/2/2005 | 38,10 | 38,00 | 0,00% | 37,70 | 38,60 | 38,00 | 37,95 | 38,00 | 149 | 462.920.600 |
| 10/2/2005 | 37,90 | 38,00 | +0,18% | 37,20 | 38,17 | 37,61 | 37,62 | 38,20 | 100 | 194.078.100 |
| 9/2/2005 | 39,00 | 37,93 | -2,49% | 37,50 | 39,00 | 37,98 | 37,81 | 37,93 | 33 | 69.123.300 |
| 4/2/2005 | 38,50 | 38,90 | +1,07% | 38,30 | 39,29 | 38,66 | 38,40 | 39,00 | 27 | 31.707.200 |
| 3/2/2005 | 38,00 | 38,49 | +2,64% | 37,01 | 38,49 | 37,88 | 38,00 | 38,50 | 27 | 20.458.100 |
| 2/2/2005 | 37,60 | 37,50 | +0,54% | 36,75 | 37,90 | 37,06 | 36,70 | 37,84 | 68 | 62.268.400 |
| 1/2/2005 | 37,80 | 37,30 | -1,97% | 37,00 | 37,88 | 37,51 | 37,30 | 37,80 | 31 | 40.140.300 |
| 31/1/2005 | 38,01 | 38,05 | -0,37% | 37,80 | 38,30 | 38,01 | 38,05 | 38,10 | 74 | 118.619.700 |
| 28/1/2005 | 36,71 | 38,19 | +4,03% | 36,40 | 38,40 | 36,86 | 37,40 | 38,20 | 78 | 81.846.800 |
| 27/1/2005 | 37,92 | 36,71 | -4,00% | 36,71 | 38,00 | 37,14 | 35,00 | 36,71 | 53 | 55.703.400 |
| 26/1/2005 | 38,15 | 38,24 | -0,03% | 37,98 | 38,84 | 38,20 | 37,95 | 38,25 | 32 | 74.123.000 |
| 24/1/2005 | 38,65 | 38,25 | +0,53% | 38,00 | 38,65 | 38,26 | 37,94 | 38,25 | 38 | 31.375.900 |
| 21/1/2005 | 39,24 | 38,05 | +0,13% | 37,70 | 39,24 | 38,03 | 37,70 | 38,70 | 23 | 18.254.500 |
| 20/1/2005 | 38,00 | 38,00 | -3,31% | 37,50 | 38,50 | 37,84 | 37,00 | 38,00 | 9 | 7.568.000 |
| 19/1/2005 | 39,45 | 39,30 | -0,46% | 39,30 | 39,50 | 39,44 | 38,50 | 39,30 | 5 | 6.706.000 |
| 18/1/2005 | 39,00 | 39,48 | -0,80% | 38,50 | 39,80 | 39,02 | 38,00 | 39,50 | 10 | 3.902.700 |
| 17/1/2005 | 39,80 | 39,80 | +0,28% | 39,80 | 39,80 | 39,80 | 39,01 | 39,49 | 1 | 796.000 |
| 14/1/2005 | 38,10 | 39,69 | +0,99% | 38,10 | 39,69 | 39,11 | 39,01 | 39,69 | 18 | 18.781.600 |
| 13/1/2005 | 39,00 | 39,30 | +1,73% | 38,65 | 39,30 | 38,93 | 38,71 | 39,30 | 70 | 67.754.200 |
| 12/1/2005 | 39,00 | 38,63 | -0,95% | 38,00 | 39,00 | 38,41 | 38,00 | 38,64 | 33 | 33.421.200 |
| 11/1/2005 | 39,50 | 39,00 | -1,74% | 38,50 | 40,00 | 38,91 | 38,50 | 39,00 | 43 | 29.578.000 |
| 10/1/2005 | 39,90 | 39,69 | 0,00% | 38,50 | 39,90 | 39,23 | 38,50 | 39,69 | 29 | 19.224.100 |
| 7/1/2005 | 39,70 | 39,69 | +0,86% | 39,11 | 40,00 | 39,64 | 39,69 | 39,98 | 12 | 9.910.300 |
| 6/1/2005 | 39,99 | 39,35 | -0,83% | 38,80 | 39,99 | 39,30 | 39,32 | 39,35 | 54 | 36.162.700 |
| 5/1/2005 | 40,00 | 39,68 | -0,80% | 39,20 | 40,00 | 39,53 | 39,20 | 39,68 | 30 | 22.141.300 |
| 4/1/2005 | 40,71 | 40,00 | -1,72% | 39,02 | 40,71 | 39,89 | 40,00 | 40,15 | 58 | 50.669.600 |
| 3/1/2005 | 41,50 | 40,70 | -1,93% | 40,30 | 41,79 | 40,80 | 40,70 | 40,75 | 37 | 75.482.000 |
| 30/12/2004 | 41,73 | 41,50 | -0,69% | 41,11 | 41,79 | 41,60 | 41,20 | 41,47 | 27 | 59.907.900 |
| 29/12/2004 | 41,20 | 41,79 | +1,68% | 41,00 | 41,79 | 41,49 | 41,02 | 41,80 | 36 | 185.054.500 |
| 28/12/2004 | 41,24 | 41,10 | +0,12% | 40,80 | 41,88 | 41,11 | 40,80 | 41,69 | 42 | 104.424.600 |
| 27/12/2004 | 40,85 | 41,05 | +0,49% | 40,50 | 41,98 | 41,21 | 41,05 | 41,24 | 39 | 140.964.000 |
| 23/12/2004 | 41,40 | 40,85 | -1,33% | 40,56 | 42,00 | 41,03 | 40,85 | 41,28 | 42 | 50.884.500 |
| 22/12/2004 | 41,69 | 41,40 | -0,70% | 41,15 | 41,70 | 41,34 | 41,21 | 41,40 | 47 | 84.751.900 |
| 21/12/2004 | 41,10 | 41,69 | +0,68% | 41,10 | 41,69 | 41,57 | 41,65 | 41,69 | 29 | 69.421.900 |
| 20/12/2004 | 42,10 | 41,41 | -0,93% | 41,41 | 42,10 | 41,75 | 41,41 | 41,70 | 29 | 116.507.600 |
| 17/12/2004 | 41,60 | 41,80 | -0,24% | 41,41 | 42,00 | 41,59 | 41,42 | 41,80 | 33 | 68.626.200 |
| 16/12/2004 | 41,90 | 41,90 | +0,96% | 41,50 | 41,99 | 41,65 | 41,52 | 41,89 | 51 | 622.301.000 |
| 15/12/2004 | 42,00 | 41,50 | +0,24% | 41,21 | 42,30 | 41,57 | 41,30 | 41,85 | 64 | 1.087.180.900 |
| 14/12/2004 | 40,98 | 41,40 | +2,12% | 40,85 | 41,40 | 41,01 | 41,15 | 41,48 | 89 | 490.908.700 |
| 13/12/2004 | 41,00 | 40,54 | +0,35% | 40,16 | 41,07 | 40,57 | 40,53 | 40,77 | 169 | 289.281.700 |
| 10/12/2004 | 40,01 | 40,40 | +0,25% | 40,00 | 41,00 | 40,50 | 40,25 | 40,40 | 141 | 675.170.000 |
| 9/12/2004 | 43,40 | 40,30 | -3,96% | 40,00 | 43,40 | 40,56 | 40,30 | 40,49 | 46 | 61.663.600 |
| 8/12/2004 | 43,00 | 41,96 | -3,54% | 41,50 | 43,00 | 42,53 | 41,96 | 43,40 | 22 | 31.048.100 |
| 7/12/2004 | 44,50 | 43,50 | -2,25% | 43,50 | 44,50 | 43,62 | 43,00 | 43,80 | 15 | 36.212.500 |
| 6/12/2004 | 45,39 | 44,50 | -1,98% | 44,50 | 46,00 | 45,38 | 44,12 | 44,50 | 18 | 22.694.200 |
| 3/12/2004 | 43,60 | 45,40 | +4,37% | 43,60 | 45,40 | 44,29 | 44,50 | 45,20 | 28 | 95.235.700 |
| 2/12/2004 | 43,50 | 43,50 | 0,00% | 43,50 | 43,90 | 43,50 | 43,04 | 43,90 | 42 | 132.683.000 |
| 1/12/2004 | 44,00 | 43,50 | +0,44% | 43,40 | 44,80 | 43,82 | 43,40 | 43,50 | 81 | 245.009.600 |
| 30/11/2004 | 42,00 | 43,31 | +3,12% | 42,00 | 43,69 | 43,03 | 43,31 | 43,69 | 91 | 275.863.200 |
| 29/11/2004 | 41,69 | 42,00 | +0,72% | 41,20 | 42,00 | 41,69 | 41,50 | 42,00 | 29 | 88.803.300 |
| 26/11/2004 | 41,44 | 41,70 | +1,71% | 41,20 | 41,70 | 41,50 | 41,20 | 41,70 | 11 | 22.829.800 |
| 25/11/2004 | 40,50 | 41,00 | +2,50% | 40,50 | 41,00 | 40,74 | 40,75 | 41,50 | 25 | 48.487.600 |
| 24/11/2004 | 38,99 | 40,00 | +2,56% | 38,50 | 40,00 | 39,09 | 39,10 | 40,00 | 63 | 240.453.000 |
| 23/11/2004 | 39,50 | 39,00 | 0,00% | 38,50 | 39,50 | 39,44 | 37,90 | 39,00 | 8 | 11.044.900 |
| 22/11/2004 | 39,48 | 39,00 | -1,22% | 39,00 | 39,48 | 39,00 | 39,00 | 39,35 | 14 | 51.517.400 |
| 19/11/2004 | 38,50 | 39,48 | -0,05% | 38,50 | 39,49 | 39,16 | 38,60 | 39,50 | 4 | 1.566.700 |
| 18/11/2004 | 39,50 | 39,50 | 0,00% | 39,50 | 39,50 | 39,50 | 38,50 | 39,50 | 1 | 395.000 |
| 17/11/2004 | 39,50 | 39,50 | +0,28% | 39,50 | 39,80 | 39,53 | 39,00 | 39,70 | 8 | 6.326.000 |
| 16/11/2004 | 39,39 | 39,39 | -0,28% | 39,39 | 39,39 | 39,39 | 38,11 | 39,40 | 2 | 12.211.000 |
| 12/11/2004 | 39,00 | 39,50 | +2,60% | 38,50 | 39,50 | 38,93 | 38,51 | 39,50 | 7 | 5.840.000 |
| 11/11/2004 | 38,89 | 38,50 | -1,03% | 38,45 | 38,89 | 38,71 | 38,10 | 38,60 | 7 | 6.194.400 |
| 10/11/2004 | 38,50 | 38,90 | +1,30% | 38,50 | 38,95 | 38,85 | 38,40 | 38,89 | 3 | 2.719.500 |
| 9/11/2004 | 38,49 | 38,40 | -0,26% | 38,00 | 38,49 | 38,40 | 38,00 | 38,40 | 5 | 3.840.500 |
| 8/11/2004 | 38,50 | 38,50 | -1,28% | 38,00 | 38,94 | 38,24 | 38,00 | 38,50 | 4 | 3.059.400 |
| 5/11/2004 | 39,00 | 39,00 | +1,04% | 38,00 | 39,05 | 38,91 | 38,01 | 38,98 | 10 | 13.231.500 |
| 4/11/2004 | 39,10 | 38,60 | -2,77% | 38,60 | 39,15 | 38,74 | 38,41 | 39,10 | 14 | 13.948.100 |
| 3/11/2004 | 39,00 | 39,70 | +4,45% | 38,99 | 39,99 | 39,44 | 39,41 | 39,79 | 39 | 83.614.100 |
| 29/10/2004 | 38,01 | 38,01 | +0,56% | 38,01 | 38,01 | 38,01 | 38,00 | 38,65 | 1 | 11.403.000 |
| 28/10/2004 | 37,50 | 37,80 | -1,82% | 37,50 | 37,85 | 37,50 | 37,00 | 37,80 | 15 | 117.756.500 |
| 27/10/2004 | 38,00 | 38,50 | +4,00% | 37,95 | 38,50 | 38,03 | 37,65 | 38,80 | 9 | 29.283.500 |
| 26/10/2004 | 37,00 | 37,02 | -1,36% | 36,98 | 37,50 | 37,01 | 37,01 | 37,50 | 23 | 134.718.200 |
| 25/10/2004 | 37,50 | 37,53 | -0,71% | 37,50 | 37,60 | 37,57 | 36,01 | 37,53 | 9 | 6.762.700 |
| 22/10/2004 | 37,80 | 37,80 | 0,00% | 37,80 | 37,90 | 37,81 | 36,12 | 37,80 | 4 | 6.428.000 |
| 21/10/2004 | 37,00 | 37,80 | +2,02% | 37,00 | 37,80 | 37,26 | 36,68 | 38,00 | 2 | 1.118.000 |
| 20/10/2004 | 38,30 | 37,05 | -4,98% | 36,90 | 38,30 | 37,89 | 37,02 | 38,29 | 10 | 7.199.100 |
| 19/10/2004 | 40,00 | 38,99 | -4,20% | 38,00 | 40,00 | 38,52 | 37,30 | 39,29 | 8 | 7.320.200 |
| 18/10/2004 | 41,20 | 40,70 | -1,21% | 40,01 | 42,00 | 41,53 | 40,10 | 40,70 | 10 | 47.345.000 |
| 15/10/2004 | 42,50 | 41,20 | -1,90% | 41,20 | 42,50 | 41,60 | 40,50 | 41,98 | 4 | 2.080.100 |
| 14/10/2004 | 42,50 | 42,00 | -1,18% | 41,50 | 42,80 | 42,18 | 41,50 | 41,99 | 7 | 5.062.700 |
| 13/10/2004 | 42,80 | 42,50 | -1,16% | 41,00 | 42,80 | 41,67 | 40,00 | 42,40 | 5 | 3.751.000 |
| 8/10/2004 | 43,00 | 43,00 | 0,00% | 42,50 | 43,00 | 42,95 | 41,50 | 43,00 | 5 | 5.155.000 |
| 7/10/2004 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 42,10 | 43,00 | 1 | 860.000 |
| 6/10/2004 | 44,00 | 43,00 | -2,89% | 43,00 | 44,00 | 43,59 | 42,80 | 43,00 | 6 | 6.539.700 |
| 5/10/2004 | 43,99 | 44,28 | +1,79% | 43,99 | 45,00 | 44,79 | 43,60 | 44,29 | 26 | 34.942.200 |
| 4/10/2004 | 41,90 | 43,50 | +3,82% | 41,90 | 43,50 | 42,58 | 43,10 | 43,50 | 47 | 100.076.700 |
| 1/10/2004 | 42,00 | 41,90 | +0,96% | 41,00 | 42,00 | 41,31 | 40,50 | 41,90 | 5 | 3.718.000 |
| 30/9/2004 | 42,00 | 41,50 | -1,19% | 41,50 | 42,00 | 41,67 | 41,00 | 42,00 | 5 | 7.085.000 |
| 29/9/2004 | 42,35 | 42,00 | -0,47% | 41,60 | 42,35 | 41,76 | 41,70 | 42,00 | 4 | 6.265.000 |
| 28/9/2004 | 41,99 | 42,20 | -0,24% | 41,99 | 42,20 | 42,18 | 41,60 | 42,20 | 9 | 10.124.600 |
| 27/9/2004 | 41,30 | 42,30 | -0,45% | 41,30 | 42,30 | 41,63 | 39,00 | 42,19 | 3 | 1.249.000 |
| 23/9/2004 | 41,50 | 42,49 | -0,02% | 41,50 | 42,49 | 41,64 | 41,00 | 42,50 | 5 | 5.413.900 |
| 22/9/2004 | 42,50 | 42,50 | 0,00% | 42,00 | 42,50 | 42,20 | 40,50 | 42,70 | 5 | 3.376.000 |
| 21/9/2004 | 42,50 | 42,50 | 0,00% | 42,50 | 42,50 | 42,50 | 42,50 | 43,50 | 5 | 3.400.000 |
| 20/9/2004 | 42,71 | 42,50 | -0,49% | 42,50 | 43,50 | 42,94 | 42,00 | 43,29 | 4 | 2.147.100 |
| 17/9/2004 | 42,71 | 42,71 | -1,68% | 42,71 | 42,71 | 42,71 | 42,71 | 43,40 | 1 | 427.100 |
| 16/9/2004 | 42,85 | 43,44 | +1,05% | 42,85 | 43,44 | 42,90 | 42,50 | 43,45 | 4 | 4.719.400 |
| 15/9/2004 | 42,50 | 42,99 | +0,09% | 42,50 | 42,99 | 42,87 | 42,85 | 42,99 | 3 | 5.573.500 |
| 14/9/2004 | 42,96 | 42,95 | -1,24% | 42,85 | 42,96 | 42,95 | 42,86 | 44,00 | 8 | 27.059.400 |
| 13/9/2004 | 42,79 | 43,49 | +1,61% | 42,79 | 43,49 | 43,31 | 41,01 | 43,49 | 4 | 1.732.600 |
| 9/9/2004 | 42,10 | 42,80 | -3,39% | 41,00 | 43,00 | 42,37 | 41,00 | 43,00 | 10 | 22.881.000 |
| 8/9/2004 | 43,00 | 44,30 | +1,37% | 41,00 | 44,30 | 41,13 | 44,00 | 44,40 | 6 | 28.792.600 |
| 3/9/2004 | 42,00 | 43,70 | +1,63% | 42,00 | 44,80 | 44,40 | 43,03 | 44,00 | 6 | 32.415.500 |
| 2/9/2004 | 43,00 | 43,00 | -1,60% | 43,00 | 43,00 | 43,00 | 43,00 | 43,20 | 4 | 17.200.000 |
| 1/9/2004 | 42,51 | 43,70 | -1,33% | 41,00 | 43,70 | 42,10 | 43,00 | 43,70 | 10 | 12.632.300 |
| 31/8/2004 | 44,29 | 44,29 | -0,47% | 44,29 | 44,29 | 44,29 | 44,00 | 44,29 | 4 | 7.529.300 |
| 30/8/2004 | 43,99 | 44,50 | -1,98% | 43,99 | 44,90 | 44,16 | 43,50 | 44,50 | 11 | 8.833.000 |
| 27/8/2004 | 45,40 | 45,40 | 0,00% | 45,40 | 45,40 | 45,40 | 41,00 | 45,29 | 2 | 6.810.000 |
| 26/8/2004 | 45,40 | 45,40 | -0,20% | 45,40 | 45,50 | 45,48 | 40,01 | 45,40 | 3 | 5.003.000 |
| 25/8/2004 | 44,00 | 45,49 | -1,11% | 44,00 | 45,49 | 44,05 | 44,00 | 45,50 | 8 | 12.789.900 |
| 20/8/2004 | 45,50 | 46,00 | +0,04% | 45,35 | 46,00 | 45,60 | 45,51 | 46,00 | 11 | 10.042.900 |
| 19/8/2004 | 45,70 | 45,98 | -0,04% | 45,50 | 47,00 | 46,46 | 45,05 | 45,98 | 9 | 12.080.300 |
| 18/8/2004 | 45,00 | 46,00 | +0,44% | 45,00 | 46,00 | 45,55 | 45,01 | 46,00 | 27 | 42.361.600 |
| 17/8/2004 | 44,00 | 45,80 | +4,81% | 44,00 | 46,00 | 45,44 | 44,00 | 45,80 | 26 | 45.901.000 |
| 16/8/2004 | 43,70 | 43,70 | -0,23% | 43,65 | 44,00 | 43,85 | 43,11 | 43,99 | 6 | 13.593.500 |
| 13/8/2004 | 43,99 | 43,80 | +3,06% | 43,40 | 44,00 | 43,92 | 43,00 | 43,80 | 8 | 32.943.900 |
| 12/8/2004 | 43,00 | 42,50 | +0,26% | 41,50 | 43,00 | 42,04 | 42,01 | 42,50 | 21 | 33.213.800 |
| 11/8/2004 | 41,00 | 42,39 | +5,98% | 40,99 | 42,50 | 41,99 | 41,10 | 42,39 | 10 | 23.095.200 |
| 10/8/2004 | 38,99 | 40,00 | +4,99% | 38,00 | 41,00 | 38,81 | 40,00 | 40,99 | 14 | 14.747.900 |
| 9/8/2004 | 39,30 | 38,10 | +0,26% | 36,80 | 39,30 | 37,03 | 36,80 | 38,70 | 18 | 60.004.500 |
| 6/8/2004 | 37,99 | 38,00 | +1,31% | 37,99 | 38,00 | 37,99 | 37,51 | 38,50 | 5 | 6.079.900 |
| 5/8/2004 | 38,00 | 37,51 | -1,00% | 37,51 | 39,35 | 38,37 | 37,00 | 37,51 | 33 | 71.368.100 |
| 4/8/2004 | 36,50 | 37,89 | +5,25% | 36,50 | 37,90 | 37,36 | 37,61 | 37,89 | 70 | 170.381.200 |
| 3/8/2004 | 35,00 | 36,00 | +4,35% | 35,00 | 36,50 | 35,64 | 36,00 | 36,39 | 13 | 15.691.400 |
| 2/8/2004 | 34,50 | 34,50 | +2,95% | 34,50 | 34,50 | 34,50 | 33,50 | 34,50 | 4 | 8.280.000 |
| 30/7/2004 | 34,00 | 33,51 | +1,55% | 33,51 | 34,00 | 33,95 | 33,51 | 34,30 | 6 | 3.735.100 |
| 29/7/2004 | 33,50 | 33,00 | 0,00% | 33,00 | 33,50 | 33,40 | 33,00 | 33,49 | 5 | 1.670.000 |
| 28/7/2004 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 32,20 | 33,20 | 1 | 330.000 |
| 27/7/2004 | 33,00 | 33,00 | +0,30% | 32,50 | 33,01 | 32,89 | 33,00 | 33,20 | 20 | 22.694.800 |
| 26/7/2004 | 32,50 | 32,90 | +1,23% | 31,60 | 32,90 | 31,91 | 32,00 | 32,99 | 6 | 4.786.500 |
| 23/7/2004 | 32,50 | 32,50 | -1,52% | 31,00 | 33,00 | 32,52 | 31,00 | 32,50 | 9 | 8.130.000 |
| 22/7/2004 | 34,00 | 33,00 | 0,00% | 32,90 | 34,00 | 33,48 | 32,00 | 33,50 | 5 | 6.027.500 |
| 21/7/2004 | 33,95 | 33,00 | -2,91% | 31,50 | 33,95 | 32,52 | 32,10 | 33,00 | 25 | 32.199.800 |
| 20/7/2004 | 32,00 | 33,99 | +6,89% | 31,00 | 33,99 | 32,94 | 32,10 | 33,40 | 13 | 20.096.500 |
| 19/7/2004 | 32,00 | 31,80 | +0,95% | 30,15 | 32,00 | 30,73 | 30,30 | 32,40 | 3 | 1.844.000 |
| 16/7/2004 | 32,20 | 31,50 | -1,56% | 31,50 | 32,40 | 31,82 | 30,10 | 31,50 | 10 | 11.775.500 |
| 15/7/2004 | 32,20 | 32,00 | -0,62% | 31,50 | 32,20 | 31,66 | 31,01 | 32,00 | 16 | 13.932.000 |
| 14/7/2004 | 31,00 | 32,20 | +3,87% | 31,00 | 32,50 | 32,07 | 31,91 | 32,20 | 14 | 7.056.500 |
| 13/7/2004 | 27,80 | 31,00 | +11,51% | 27,80 | 31,90 | 30,27 | 30,51 | 31,60 | 56 | 410.852.200 |
| 12/7/2004 | 27,90 | 27,80 | -0,71% | 27,60 | 27,90 | 27,65 | 27,61 | 27,80 | 26 | 60.295.100 |
| 8/7/2004 | 28,00 | 28,00 | +0,90% | 28,00 | 28,00 | 28,00 | 27,50 | 27,90 | 1 | 2.800.000 |
| 7/7/2004 | 28,00 | 27,75 | -2,63% | 27,50 | 28,00 | 27,67 | 27,65 | 27,75 | 16 | 32.931.700 |
| 6/7/2004 | 28,50 | 28,50 | +1,79% | 28,00 | 28,50 | 28,39 | 28,00 | 28,50 | 4 | 1.419.500 |
| 5/7/2004 | 27,50 | 28,00 | +0,72% | 27,50 | 28,00 | 27,97 | 27,90 | 28,00 | 4 | 7.832.000 |
| 2/7/2004 | 27,80 | 27,80 | +1,09% | 27,50 | 27,80 | 27,77 | 27,00 | 27,80 | 3 | 2.777.000 |
| 30/6/2004 | 28,00 | 27,50 | 0,00% | 27,50 | 28,00 | 27,55 | 26,10 | 28,00 | 4 | 9.920.000 |
| 29/6/2004 | 27,50 | 27,50 | 0,00% | 27,50 | 27,50 | 27,50 | 27,45 | 28,00 | 1 | 550.000 |
| 28/6/2004 | 27,50 | 27,50 | 0,00% | 27,45 | 27,50 | 27,49 | 27,00 | 27,50 | 9 | 11.549.000 |
| 25/6/2004 | 28,00 | 27,50 | -1,43% | 27,35 | 28,00 | 27,72 | 27,25 | 27,50 | 12 | 15.522.900 |
| 24/6/2004 | 28,00 | 27,90 | +1,09% | 27,08 | 28,49 | 27,92 | 27,12 | 27,89 | 10 | 27.648.000 |
| 23/6/2004 | 27,99 | 27,60 | -1,43% | 27,60 | 27,99 | 27,76 | 27,50 | 27,80 | 3 | 1.665.800 |
| 22/6/2004 | 27,90 | 28,00 | +1,82% | 27,90 | 28,00 | 27,98 | 27,15 | 27,90 | 9 | 9.794.400 |
| 21/6/2004 | 27,30 | 27,50 | +1,89% | 27,00 | 28,00 | 27,37 | 27,00 | 27,50 | 16 | 36.134.200 |
| 18/6/2004 | 25,50 | 26,99 | +8,00% | 25,49 | 26,99 | 26,24 | 26,53 | 27,50 | 17 | 66.410.200 |
| 17/6/2004 | 24,98 | 24,99 | +0,36% | 24,98 | 24,99 | 24,98 | 24,75 | 25,00 | 4 | 998.600 |
| 16/6/2004 | 24,75 | 24,90 | 0,00% | 24,71 | 24,90 | 24,81 | 24,70 | 25,00 | 9 | 13.649.300 |
| 15/6/2004 | 24,90 | 24,90 | -0,40% | 24,90 | 24,90 | 24,90 | 24,50 | 24,90 | 2 | 498.000 |
| 14/6/2004 | 25,00 | 25,00 | +0,04% | 25,00 | 25,00 | 25,00 | 23,50 | 24,98 | 2 | 750.000 |
| 11/6/2004 | 24,50 | 24,99 | +7,02% | 24,50 | 24,99 | 24,74 | 23,80 | 24,99 | 2 | 494.900 |
| 9/6/2004 | 24,10 | 23,35 | -3,11% | 23,35 | 24,10 | 23,60 | 23,42 | 24,50 | 3 | 708.100 |
| 8/6/2004 | 24,10 | 24,10 | -3,21% | 24,10 | 24,10 | 24,10 | 24,11 | 24,80 | 1 | 241.000 |
| 7/6/2004 | 24,90 | 24,90 | +1,63% | 24,90 | 24,90 | 24,90 | 24,40 | 24,90 | 2 | 498.000 |
| 4/6/2004 | 24,30 | 24,50 | +2,08% | 24,02 | 24,50 | 24,20 | 24,03 | 24,90 | 7 | 2.420.300 |
| 3/6/2004 | 24,10 | 24,00 | 0,00% | 24,00 | 24,10 | 24,08 | 23,60 | 24,50 | 4 | 1.445.000 |
| 2/6/2004 | 24,50 | 24,00 | 0,00% | 24,00 | 25,00 | 24,50 | 24,00 | 25,00 | 9 | 12.988.100 |
| 1/6/2004 | 24,00 | 24,00 | 0,00% | 23,50 | 24,00 | 23,98 | 24,00 | 24,50 | 12 | 30.465.500 |
| 31/5/2004 | 24,00 | 24,00 | +2,13% | 24,00 | 24,00 | 24,00 | 23,50 | 24,00 | 6 | 9.840.000 |
| 28/5/2004 | 24,00 | 23,50 | -1,67% | 23,50 | 24,00 | 23,84 | 23,51 | 23,99 | 15 | 10.254.800 |
| 27/5/2004 | 23,50 | 23,90 | +1,70% | 23,50 | 23,90 | 23,56 | 23,60 | 23,99 | 11 | 14.141.000 |
| 26/5/2004 | 22,90 | 23,50 | +5,38% | 22,90 | 23,50 | 23,03 | 23,00 | 23,50 | 6 | 5.528.000 |
| 25/5/2004 | 22,30 | 22,30 | -3,04% | 22,30 | 22,50 | 22,30 | 22,40 | 22,90 | 7 | 13.384.000 |
| 21/5/2004 | 23,00 | 23,00 | +0,13% | 23,00 | 23,00 | 23,00 | 22,11 | 23,50 | 3 | 690.000 |
| 19/5/2004 | 23,00 | 22,97 | 0,00% | 22,97 | 23,00 | 22,99 | 21,00 | 23,80 | 4 | 5.979.700 |
| 14/5/2004 | 21,83 | 22,97 | +2,09% | 21,83 | 22,97 | 22,11 | 20,55 | 23,00 | 5 | 1.769.200 |
| 13/5/2004 | 22,50 | 22,50 | -0,44% | 22,50 | 22,50 | 22,50 | 20,30 | 22,99 | 1 | 2.250.000 |
| 12/5/2004 | 22,50 | 22,60 | -5,75% | 22,50 | 22,60 | 22,59 | 22,00 | 23,00 | 2 | 47.450.000 |
| 11/5/2004 | 23,98 | 23,98 | -2,12% | 23,98 | 23,98 | 23,98 | 18,00 | 23,99 | 1 | 479.600 |
| 7/5/2004 | 24,50 | 24,50 | -1,96% | 22,74 | 24,50 | 24,06 | 22,90 | 24,50 | 3 | 962.400 |
| 4/5/2004 | 24,99 | 24,99 | -3,88% | 24,99 | 24,99 | 24,99 | 22,60 | 24,99 | 2 | 1.749.300 |
| 30/4/2004 | 26,00 | 26,00 | -48,00% | 26,00 | 26,00 | 26,00 | 22,50 | 26,00 | 1 | 260.000 |
| 29/4/2004 | 48,00 | 50,00 | 0,00% | 48,00 | 50,00 | 49,21 | 50,01 | 55,00 | 5 | 16.240.000 |
| 28/4/2004 | 50,00 | 50,00 | +4,17% | 50,00 | 50,00 | 50,00 | 46,00 | 50,00 | 1 | 500.000 |
| 27/4/2004 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 46,00 | 49,99 | 1 | 1.920.000 |
| 26/4/2004 | 50,00 | 48,00 | -4,00% | 48,00 | 50,00 | 48,29 | 46,00 | 50,00 | 4 | 13.040.000 |
| 22/4/2004 | 50,00 | 50,00 | -1,94% | 50,00 | 50,00 | 50,00 | 46,50 | 50,00 | 2 | 1.000.000 |
| 20/4/2004 | 51,00 | 50,99 | -0,02% | 47,01 | 51,00 | 50,20 | 46,51 | 51,00 | 5 | 2.510.000 |
| 16/4/2004 | 51,00 | 51,00 | +2,00% | 51,00 | 51,00 | 51,00 | 51,00 | 52,00 | 4 | 2.550.000 |
| 14/4/2004 | 50,00 | 50,00 | -3,81% | 50,00 | 50,00 | 50,00 | 50,00 | 52,00 | 1 | 500.000 |
| 13/4/2004 | 51,50 | 51,98 | +3,96% | 51,00 | 52,00 | 51,81 | 50,00 | 51,98 | 7 | 32.643.600 |
| 8/4/2004 | 49,01 | 50,00 | -3,85% | 49,00 | 50,00 | 49,05 | 49,50 | 50,00 | 8 | 18.640.100 |
| 6/4/2004 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 41,00 | 51,99 | 1 | 520.000 |
| 5/4/2004 | 51,00 | 52,00 | +1,96% | 51,00 | 52,00 | 51,74 | 50,50 | 51,99 | 3 | 2.069.900 |
| 2/4/2004 | 51,00 | 51,00 | +0,99% | 51,00 | 51,00 | 51,00 | 49,10 | 51,00 | 4 | 52.020.000 |
| 1/4/2004 | 50,00 | 50,50 | +3,06% | 50,00 | 52,00 | 50,46 | 49,50 | 51,00 | 11 | 67.115.000 |
| 31/3/2004 | 49,00 | 49,00 | 0,00% | 48,90 | 50,00 | 49,66 | 46,00 | 49,79 | 5 | 10.429.000 |
| 30/3/2004 | 48,00 | 49,00 | +2,08% | 48,00 | 49,00 | 48,96 | 47,20 | 49,50 | 3 | 13.710.000 |
| 26/3/2004 | 47,90 | 48,00 | +1,35% | 47,90 | 48,00 | 47,99 | 47,11 | 48,50 | 7 | 33.599.000 |
| 24/3/2004 | 47,36 | 47,36 | -0,29% | 47,36 | 47,36 | 47,36 | 47,10 | 0,00 | 1 | 44.992.000 |
| 23/3/2004 | 47,50 | 47,50 | -1,04% | 47,50 | 47,50 | 47,50 | 47,50 | 49,00 | 1 | 2.375.000 |
| 17/3/2004 | 48,00 | 48,00 | +0,02% | 48,00 | 48,00 | 48,00 | 47,00 | 48,99 | 3 | 48.480.000 |
| 12/3/2004 | 48,00 | 47,99 | +4,33% | 47,00 | 48,00 | 47,66 | 47,00 | 48,00 | 3 | 1.429.900 |
| 11/3/2004 | 46,00 | 46,00 | -5,35% | 46,00 | 46,00 | 46,00 | 45,10 | 48,00 | 4 | 3.184.000 |
| 8/3/2004 | 48,00 | 48,60 | +1,25% | 48,00 | 49,00 | 48,36 | 48,15 | 48,89 | 14 | 55.620.100 |
| 5/3/2004 | 47,16 | 48,00 | +1,91% | 47,16 | 48,00 | 47,73 | 47,17 | 48,49 | 14 | 15.273.700 |
| 4/3/2004 | 48,50 | 47,10 | -1,67% | 47,00 | 49,20 | 47,20 | 47,00 | 47,99 | 10 | 31.158.000 |
| 3/3/2004 | 47,90 | 47,90 | +1,91% | 47,90 | 47,90 | 47,90 | 45,00 | 48,00 | 1 | 479.000 |
| 2/3/2004 | 47,00 | 47,00 | -2,08% | 47,00 | 47,00 | 47,00 | 45,00 | 47,90 | 1 | 470.000 |
| 1/3/2004 | 46,25 | 48,00 | +4,35% | 46,25 | 48,00 | 47,31 | 46,51 | 47,95 | 5 | 3.785.000 |
| 27/2/2004 | 45,20 | 46,00 | +2,00% | 45,20 | 46,00 | 45,91 | 45,20 | 46,25 | 11 | 8.724.000 |
| 19/2/2004 | 45,10 | 45,10 | +0,20% | 45,10 | 45,10 | 45,10 | 42,50 | 46,00 | 1 | 1.353.000 |
| 17/2/2004 | 45,00 | 45,01 | +0,02% | 45,00 | 45,02 | 45,01 | 41,00 | 48,00 | 3 | 1.350.300 |
| 5/2/2004 | 45,00 | 45,00 | -2,17% | 45,00 | 45,12 | 45,00 | 42,00 | 48,00 | 7 | 23.401.300 |
| 3/2/2004 | 46,00 | 46,00 | -2,13% | 46,00 | 46,00 | 46,00 | 45,30 | 46,99 | 1 | 460.000 |
| 29/1/2004 | 47,00 | 47,00 | -5,05% | 47,00 | 47,00 | 47,00 | 0,00 | 49,29 | 1 | 470.000 |
| 28/1/2004 | 49,00 | 49,50 | +1,33% | 49,00 | 49,50 | 49,14 | 46,00 | 49,30 | 4 | 6.880.000 |
| 27/1/2004 | 47,50 | 48,85 | +1,71% | 47,50 | 48,85 | 48,17 | 47,50 | 48,80 | 2 | 963.500 |
| 26/1/2004 | 48,03 | 48,03 | +2,19% | 48,03 | 48,03 | 48,03 | 47,70 | 48,50 | 3 | 12.487.800 |
| 23/1/2004 | 46,00 | 47,00 | 0,00% | 46,00 | 47,00 | 46,33 | 46,00 | 47,99 | 3 | 1.390.000 |
| 22/1/2004 | 47,50 | 47,00 | 0,00% | 47,00 | 47,50 | 47,16 | 46,00 | 47,00 | 3 | 1.415.000 |
| 21/1/2004 | 47,00 | 47,00 | -2,08% | 47,00 | 47,00 | 47,00 | 45,00 | 47,99 | 1 | 470.000 |
| 20/1/2004 | 48,00 | 48,00 | +2,13% | 48,00 | 48,00 | 48,00 | 47,00 | 48,00 | 2 | 960.000 |
| 16/1/2004 | 47,00 | 47,00 | -4,08% | 47,00 | 47,00 | 47,00 | 47,00 | 49,00 | 2 | 23.500.000 |
| 15/1/2004 | 49,00 | 49,00 | -2,00% | 49,00 | 49,00 | 49,00 | 44,50 | 49,00 | 2 | 1.470.000 |
| 13/1/2004 | 51,00 | 50,00 | 0,00% | 50,00 | 51,00 | 50,80 | 45,50 | 50,00 | 4 | 2.540.000 |
| 8/1/2004 | 50,00 | 50,00 | -1,96% | 50,00 | 50,00 | 50,00 | 44,50 | 52,00 | 1 | 500.000 |
| 6/1/2004 | 51,00 | 51,00 | 0,00% | 51,00 | 51,00 | 51,00 | 50,02 | 54,99 | 1 | 1.020.000 |
| 5/1/2004 | 51,00 | 51,00 | -1,16% | 51,00 | 51,00 | 51,00 | 51,00 | 52,00 | 1 | 510.000 |
| 29/12/2003 | 51,60 | 51,60 | +12,17% | 51,60 | 51,60 | 51,60 | 45,29 | 51,60 | 1 | 516.000 |
| 26/12/2003 | 46,03 | 46,00 | -2,11% | 46,00 | 46,03 | 46,01 | 43,50 | 51,60 | 2 | 920.300 |
| 23/12/2003 | 46,00 | 46,99 | +10,56% | 46,00 | 46,99 | 46,33 | 44,50 | 46,99 | 2 | 1.389.900 |
| 22/12/2003 | 42,50 | 42,50 | 0,00% | 42,50 | 46,00 | 43,67 | 42,50 | 47,00 | 4 | 1.746.900 |
| 19/12/2003 | 42,50 | 42,50 | 0,00% | 42,50 | 42,50 | 42,50 | 40,00 | 42,50 | 1 | 425.000 |
| 18/12/2003 | 42,20 | 42,50 | +3,66% | 42,20 | 42,50 | 42,48 | 41,00 | 43,69 | 4 | 9.347.000 |
| 17/12/2003 | 41,00 | 41,00 | +5,13% | 41,00 | 41,00 | 41,00 | 41,00 | 42,20 | 1 | 410.000 |
| 15/12/2003 | 39,00 | 39,00 | -2,50% | 39,00 | 39,00 | 39,00 | 37,55 | 41,50 | 3 | 1.560.000 |
| 12/12/2003 | 40,00 | 40,00 | -5,86% | 40,00 | 40,00 | 40,00 | 40,00 | 42,00 | 1 | 800.000 |
| 11/12/2003 | 39,98 | 42,49 | +8,95% | 39,98 | 42,50 | 41,79 | 40,00 | 41,99 | 4 | 2.089.700 |
| 10/12/2003 | 39,00 | 39,00 | 0,00% | 39,00 | 39,00 | 39,00 | 37,60 | 39,98 | 1 | 780.000 |
| 9/12/2003 | 38,99 | 39,00 | -1,24% | 38,99 | 39,00 | 38,99 | 39,00 | 39,49 | 3 | 1.559.900 |
| 4/12/2003 | 39,49 | 39,49 | 0,00% | 39,49 | 39,49 | 39,49 | 36,70 | 39,48 | 1 | 394.900 |
| 3/12/2003 | 39,49 | 39,49 | +3,92% | 39,49 | 39,49 | 39,49 | 37,00 | 39,00 | 1 | 394.900 |
| 2/12/2003 | 38,00 | 38,00 | -1,30% | 38,00 | 38,00 | 38,00 | 37,15 | 38,49 | 2 | 1.140.000 |
| 1/12/2003 | 37,00 | 38,50 | +5,77% | 37,00 | 38,50 | 38,30 | 38,50 | 39,98 | 5 | 6.895.000 |
| 28/11/2003 | 36,30 | 36,40 | +2,82% | 36,30 | 36,40 | 36,35 | 36,00 | 37,00 | 2 | 727.000 |
| 27/11/2003 | 35,40 | 35,40 | +0,28% | 35,40 | 35,40 | 35,40 | 35,51 | 36,30 | 1 | 354.000 |
| 26/11/2003 | 35,25 | 35,30 | +2,32% | 35,25 | 35,30 | 35,25 | 35,30 | 35,99 | 5 | 11.987.500 |
| 25/11/2003 | 34,50 | 34,50 | +1,47% | 34,50 | 34,50 | 34,50 | 34,50 | 35,00 | 1 | 345.000 |
| 14/11/2003 | 34,50 | 34,00 | -2,86% | 34,00 | 34,50 | 34,25 | 33,10 | 35,00 | 2 | 685.000 |
| 10/11/2003 | 35,00 | 35,00 | -1,13% | 35,00 | 35,00 | 35,00 | 34,80 | 36,00 | 1 | 350.000 |
| 31/10/2003 | 35,40 | 35,40 | +2,91% | 35,40 | 35,40 | 35,40 | 33,10 | 35,49 | 1 | 354.000 |
| 30/10/2003 | 34,40 | 34,40 | 0,00% | 34,40 | 34,40 | 34,40 | 33,10 | 37,47 | 2 | 688.000 |
| 29/10/2003 | 34,00 | 34,40 | 0,00% | 34,00 | 34,40 | 34,13 | 32,50 | 34,40 | 2 | 1.024.000 |
| 28/10/2003 | 34,40 | 34,40 | +1,18% | 34,40 | 34,40 | 34,40 | 33,11 | 34,40 | 1 | 344.000 |
| 27/10/2003 | 34,01 | 34,00 | -1,16% | 34,00 | 34,01 | 34,00 | 33,10 | 34,40 | 2 | 1.020.100 |
| 24/10/2003 | 34,40 | 34,40 | +1,18% | 34,40 | 34,40 | 34,40 | 34,01 | 34,40 | 1 | 344.000 |
| 23/10/2003 | 34,01 | 34,00 | -8,11% | 34,00 | 34,01 | 34,00 | 34,02 | 34,99 | 3 | 1.020.200 |
| 13/10/2003 | 37,00 | 37,00 | +1,37% | 37,00 | 37,00 | 37,00 | 36,01 | 36,70 | 1 | 2.220.000 |
| 9/10/2003 | 36,50 | 36,50 | +1,39% | 36,50 | 36,50 | 36,50 | 35,10 | 37,00 | 1 | 365.000 |
| 7/10/2003 | 36,00 | 36,00 | -2,44% | 36,00 | 36,00 | 36,00 | 34,10 | 36,00 | 1 | 360.000 |
| 6/10/2003 | 36,00 | 36,90 | +5,76% | 36,00 | 36,90 | 36,45 | 36,00 | 37,50 | 2 | 729.000 |
| 30/9/2003 | 34,89 | 34,89 | +7,35% | 34,89 | 34,89 | 34,89 | 32,50 | 34,90 | 1 | 1.395.600 |
| 29/9/2003 | 32,50 | 32,50 | +1,53% | 32,50 | 32,50 | 32,50 | 32,50 | 34,90 | 1 | 325.000 |
| 26/9/2003 | 32,00 | 32,01 | -6,40% | 32,00 | 32,01 | 32,00 | 32,00 | 35,00 | 2 | 960.100 |
| 25/9/2003 | 34,20 | 34,20 | -7,57% | 34,20 | 34,20 | 34,20 | 32,00 | 35,00 | 1 | 1.026.000 |
| 19/9/2003 | 37,00 | 37,00 | +2,78% | 37,00 | 37,00 | 37,00 | 35,51 | 37,49 | 1 | 370.000 |
| 18/9/2003 | 36,80 | 36,00 | -2,44% | 36,00 | 36,80 | 36,22 | 36,00 | 36,99 | 3 | 2.536.000 |
| 12/9/2003 | 35,00 | 36,90 | +5,43% | 35,00 | 36,90 | 36,36 | 35,50 | 38,98 | 3 | 1.818.000 |
| 11/9/2003 | 37,00 | 35,00 | -5,41% | 34,00 | 37,00 | 34,19 | 34,50 | 36,00 | 11 | 15.731.000 |
| 10/9/2003 | 37,00 | 37,00 | +2,78% | 37,00 | 37,00 | 37,00 | 35,00 | 38,00 | 1 | 370.000 |
| 9/9/2003 | 36,00 | 36,00 | +2,86% | 36,00 | 36,00 | 36,00 | 34,25 | 36,00 | 1 | 360.000 |
| 8/9/2003 | 36,00 | 35,00 | -2,78% | 35,00 | 37,00 | 36,50 | 34,01 | 35,00 | 6 | 5.080.000 |
| 5/9/2003 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 34,01 | 36,50 | 2 | 720.000 |
| 4/9/2003 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,00 | 35,95 | 1 | 1.800.000 |
| 3/9/2003 | 36,00 | 36,00 | +4,35% | 34,02 | 36,00 | 35,25 | 34,00 | 36,00 | 4 | 1.410.200 |
| 2/9/2003 | 34,50 | 34,50 | +1,47% | 34,50 | 34,50 | 34,50 | 34,00 | 34,50 | 1 | 345.000 |
| 29/8/2003 | 34,00 | 34,00 | 0,00% | 34,00 | 34,00 | 34,00 | 33,10 | 37,00 | 1 | 680.000 |
| 28/8/2003 | 34,00 | 34,00 | -2,52% | 34,00 | 34,00 | 34,00 | 34,00 | 35,00 | 3 | 1.700.000 |
| 27/8/2003 | 34,88 | 34,88 | -0,29% | 34,88 | 34,88 | 34,88 | 34,88 | 36,50 | 1 | 348.800 |
| 26/8/2003 | 33,00 | 34,98 | +6,00% | 33,00 | 34,98 | 33,49 | 34,98 | 38,49 | 2 | 1.339.800 |
| 25/8/2003 | 31,00 | 33,00 | +10,00% | 31,00 | 33,00 | 32,16 | 32,00 | 34,98 | 5 | 2.895.000 |
| 21/8/2003 | 29,00 | 30,00 | +3,45% | 29,00 | 30,00 | 29,77 | 29,00 | 31,00 | 5 | 2.679.800 |
| 20/8/2003 | 28,35 | 29,00 | +2,47% | 28,30 | 29,00 | 28,48 | 28,40 | 30,00 | 4 | 2.278.500 |
| 19/8/2003 | 28,30 | 28,30 | +0,89% | 28,30 | 28,30 | 28,30 | 28,20 | 29,49 | 6 | 4.528.000 |
| 18/8/2003 | 28,50 | 28,05 | -1,58% | 28,05 | 28,60 | 28,40 | 28,10 | 29,50 | 3 | 2.556.500 |
| 15/8/2003 | 28,50 | 28,50 | +3,64% | 28,50 | 28,50 | 28,50 | 27,70 | 30,00 | 1 | 570.000 |
| 13/8/2003 | 27,25 | 27,50 | +0,92% | 27,25 | 27,50 | 27,33 | 27,10 | 28,50 | 2 | 820.000 |
| 12/8/2003 | 27,25 | 27,25 | 0,00% | 27,25 | 27,25 | 27,25 | 25,90 | 27,25 | 1 | 272.500 |
| 11/8/2003 | 27,25 | 27,25 | +0,18% | 27,25 | 27,25 | 27,25 | 26,00 | 27,25 | 1 | 272.500 |
| 8/8/2003 | 27,10 | 27,20 | +2,64% | 27,10 | 27,20 | 27,18 | 27,20 | 28,50 | 3 | 4.078.000 |
| 4/8/2003 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,10 | 27,20 | 3 | 5.565.000 |
| 1/8/2003 | 27,20 | 26,50 | -2,57% | 26,50 | 27,20 | 26,92 | 26,50 | 27,20 | 2 | 1.346.000 |
| 31/7/2003 | 27,20 | 27,20 | +1,49% | 27,20 | 27,20 | 27,20 | 26,50 | 27,20 | 1 | 272.000 |
| 29/7/2003 | 26,50 | 26,80 | +3,08% | 26,50 | 26,80 | 26,75 | 26,50 | 28,50 | 3 | 1.605.000 |
| 28/7/2003 | 26,00 | 26,00 | +4,00% | 26,00 | 26,00 | 26,00 | 26,00 | 26,20 | 3 | 1.560.000 |
| 25/7/2003 | 25,00 | 25,00 | -4,76% | 25,00 | 25,00 | 25,00 | 25,00 | 26,10 | 2 | 500.000 |
| 18/7/2003 | 26,25 | 26,25 | +5,00% | 26,25 | 26,25 | 26,25 | 24,70 | 26,10 | 1 | 262.500 |
| 16/7/2003 | 25,00 | 25,00 | -3,85% | 25,00 | 25,00 | 25,00 | 24,70 | 26,00 | 1 | 250.000 |
| 15/7/2003 | 26,00 | 26,00 | +4,00% | 26,00 | 26,00 | 26,00 | 25,00 | 26,00 | 3 | 1.300.000 |
| 10/7/2003 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,10 | 26,00 | 2 | 8.000.000 |
| 7/7/2003 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 26,00 | 3 | 12.750.000 |
| 30/6/2003 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,06 | 25,00 | 1 | 250.000 |
| 27/6/2003 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,00 | 25,00 | 2 | 750.000 |
| 25/6/2003 | 25,00 | 25,00 | +4,17% | 25,00 | 25,00 | 25,00 | 24,55 | 25,00 | 1 | 250.000 |
| 24/6/2003 | 24,00 | 24,00 | +2,13% | 24,00 | 24,00 | 24,00 | 24,10 | 25,00 | 3 | 2.400.000 |
| 23/6/2003 | 23,50 | 23,50 | -9,62% | 23,50 | 23,50 | 23,50 | 23,00 | 25,00 | 1 | 7.285.000 |
| 18/6/2003 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 22,50 | 26,40 | 3 | 1.820.000 |
| 17/6/2003 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 23,50 | 26,49 | 1 | 260.000 |
| 16/6/2003 | 26,00 | 26,00 | +1,96% | 26,00 | 26,00 | 26,00 | 24,00 | 26,00 | 1 | 260.000 |
| 13/6/2003 | 24,50 | 25,50 | +6,25% | 24,50 | 25,51 | 25,43 | 24,60 | 25,51 | 10 | 9.666.300 |
| 12/6/2003 | 23,50 | 24,00 | +2,13% | 23,50 | 24,00 | 23,75 | 24,00 | 25,40 | 2 | 475.000 |
| 11/6/2003 | 23,50 | 23,50 | 0,00% | 23,50 | 23,50 | 23,50 | 22,52 | 23,90 | 1 | 235.000 |
| 9/6/2003 | 22,52 | 23,50 | 0,00% | 22,52 | 23,50 | 22,84 | 22,60 | 23,80 | 2 | 685.400 |
| 6/6/2003 | 23,50 | 23,50 | +0,86% | 23,50 | 23,50 | 23,50 | 23,00 | 23,50 | 1 | 235.000 |
| 4/6/2003 | 23,30 | 23,30 | -0,85% | 23,30 | 23,30 | 23,30 | 23,00 | 23,90 | 1 | 233.000 |
| 30/5/2003 | 23,50 | 23,50 | +2,17% | 23,50 | 23,50 | 23,50 | 22,70 | 23,80 | 2 | 470.000 |
| 28/5/2003 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 23,60 | 4 | 1.150.000 |
| 27/5/2003 | 23,00 | 23,00 | -3,36% | 23,00 | 23,00 | 23,00 | 22,50 | 23,00 | 8 | 4.370.000 |
| 23/5/2003 | 23,80 | 23,80 | +3,48% | 23,80 | 23,80 | 23,80 | 22,70 | 23,79 | 1 | 238.000 |
| 22/5/2003 | 23,00 | 23,00 | -2,54% | 23,00 | 23,00 | 23,00 | 22,80 | 23,00 | 3 | 918.000 |
| 21/5/2003 | 23,60 | 23,60 | -2,48% | 23,60 | 23,60 | 23,60 | 23,10 | 23,88 | 1 | 236.000 |
| 16/5/2003 | 24,20 | 24,20 | +0,83% | 24,20 | 24,20 | 24,20 | 23,00 | 24,00 | 1 | 242.000 |
| 14/5/2003 | 24,00 | 24,00 | +1,27% | 24,00 | 24,00 | 24,00 | 23,30 | 24,00 | 1 | 480.000 |
| 13/5/2003 | 23,60 | 23,70 | +0,42% | 23,60 | 23,70 | 23,64 | 23,50 | 23,70 | 6 | 10.404.000 |
| 12/5/2003 | 24,00 | 23,60 | -1,67% | 23,60 | 24,00 | 23,82 | 23,00 | 23,60 | 5 | 2.387.900 |
| 9/5/2003 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,00 | 24,00 | 3 | 1.920.000 |
| 8/5/2003 | 24,00 | 24,00 | +0,04% | 24,00 | 24,00 | 24,00 | 21,10 | 24,00 | 3 | 17.520.000 |
| 6/5/2003 | 23,99 | 23,99 | -0,04% | 23,99 | 23,99 | 23,99 | 21,00 | 24,00 | 1 | 479.800 |
| 5/5/2003 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 21,00 | 24,00 | 1 | 2.400.000 |
| 2/5/2003 | 23,00 | 24,00 | -16,96% | 23,00 | 24,00 | 23,50 | 23,00 | 25,00 | 2 | 470.000 |
| 30/4/2003 | 27,00 | 28,90 | +5,09% | 27,00 | 28,90 | 28,13 | 28,51 | 29,50 | 4 | 8.439.900 |
| 29/4/2003 | 27,00 | 27,50 | +1,85% | 27,00 | 27,50 | 27,22 | 27,10 | 28,00 | 9 | 30.225.000 |
| 28/4/2003 | 27,00 | 27,00 | +1,89% | 27,00 | 27,00 | 27,00 | 26,50 | 27,00 | 1 | 810.000 |
| 25/4/2003 | 26,50 | 26,50 | -1,85% | 26,50 | 26,50 | 26,50 | 26,50 | 27,00 | 1 | 265.000 |
| 22/4/2003 | 27,00 | 27,00 | 0,00% | 27,00 | 27,00 | 27,00 | 26,50 | 27,00 | 2 | 4.590.000 |
| 17/4/2003 | 27,00 | 27,00 | +1,89% | 27,00 | 27,00 | 27,00 | 26,50 | 27,00 | 2 | 5.670.000 |
| 16/4/2003 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 26,30 | 27,00 | 6 | 17.755.000 |
| 15/4/2003 | 25,90 | 26,50 | +3,43% | 25,90 | 26,50 | 26,08 | 25,90 | 26,50 | 5 | 9.940.000 |
| 14/4/2003 | 25,71 | 25,62 | -0,31% | 25,62 | 25,71 | 25,69 | 25,63 | 26,50 | 6 | 4.882.400 |
| 11/4/2003 | 25,70 | 25,70 | 0,00% | 25,70 | 25,70 | 25,70 | 25,70 | 26,50 | 1 | 2.570.000 |
| 10/4/2003 | 25,70 | 25,70 | 0,00% | 25,70 | 25,70 | 25,70 | 25,60 | 26,50 | 3 | 5.140.000 |
| 9/4/2003 | 25,70 | 25,70 | +2,80% | 25,70 | 25,80 | 25,73 | 25,70 | 26,50 | 3 | 772.000 |
| 2/4/2003 | 25,01 | 25,00 | -7,37% | 25,00 | 25,01 | 25,00 | 24,50 | 26,99 | 3 | 3.250.100 |
| 25/3/2003 | 26,99 | 26,99 | +5,64% | 26,99 | 26,99 | 26,99 | 25,00 | 27,00 | 1 | 809.700 |
| 18/3/2003 | 25,55 | 25,55 | -5,23% | 25,55 | 25,55 | 25,55 | 25,55 | 26,99 | 2 | 2.044.000 |
| 5/3/2003 | 26,95 | 26,96 | +3,69% | 26,95 | 26,96 | 26,95 | 25,20 | 28,50 | 3 | 1.060.327.200 |
| 28/2/2003 | 25,00 | 26,00 | +4,00% | 25,00 | 26,00 | 25,53 | 25,00 | 26,00 | 10 | 10.470.000 |
| 27/2/2003 | 25,00 | 25,00 | +4,17% | 25,00 | 25,00 | 25,00 | 24,30 | 25,50 | 1 | 750.000 |
| 26/2/2003 | 24,00 | 24,00 | -5,81% | 24,00 | 24,00 | 24,00 | 24,30 | 25,00 | 1 | 240.000 |
| 20/2/2003 | 25,48 | 25,48 | +6,17% | 25,48 | 25,48 | 25,48 | 24,01 | 25,48 | 1 | 254.800 |
| 19/2/2003 | 24,00 | 24,00 | -0,41% | 24,00 | 24,00 | 24,00 | 20,00 | 25,00 | 2 | 960.000 |
| 18/2/2003 | 24,50 | 24,10 | +0,42% | 24,10 | 24,50 | 24,35 | 24,00 | 24,50 | 6 | 3.166.000 |
| 12/2/2003 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 24,00 | 25,00 | 1 | 1.200.000 |
| 10/2/2003 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 18,00 | 25,00 | 3 | 720.000 |
| 6/2/2003 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 24,10 | 25,00 | 1 | 720.000 |
| 4/2/2003 | 24,00 | 24,00 | -5,81% | 24,00 | 24,00 | 24,00 | 21,00 | 24,70 | 2 | 3.600.000 |
| 3/2/2003 | 25,00 | 25,48 | -0,08% | 25,00 | 25,48 | 25,08 | 23,00 | 25,00 | 2 | 1.504.800 |
| 29/1/2003 | 25,50 | 25,50 | +2,00% | 25,50 | 25,50 | 25,50 | 24,00 | 25,50 | 2 | 510.000 |
| 28/1/2003 | 25,00 | 25,00 | -4,94% | 25,00 | 25,00 | 25,00 | 23,00 | 25,50 | 1 | 750.000 |
| 23/1/2003 | 26,30 | 26,30 | +1,15% | 26,30 | 26,30 | 26,30 | 0,00 | 26,30 | 2 | 526.000 |
| 10/1/2003 | 26,00 | 26,00 | +4,00% | 26,00 | 26,00 | 26,00 | 25,50 | 29,50 | 1 | 520.000 |
| 9/1/2003 | 25,00 | 25,00 | -2,34% | 25,00 | 25,00 | 25,00 | 0,00 | 26,50 | 1 | 750.000 |
| 6/1/2003 | 25,61 | 25,60 | +0,39% | 25,60 | 25,61 | 25,60 | 23,00 | 25,60 | 2 | 2.816.100 |
| 3/1/2003 | 25,50 | 25,50 | -4,14% | 25,50 | 25,50 | 25,50 | 25,60 | 26,00 | 1 | 255.000 |
| 20/12/2002 | 26,60 | 26,60 | -1,15% | 26,60 | 26,60 | 26,60 | 26,00 | 30,00 | 2 | 1.862.000 |
| 19/12/2002 | 26,91 | 26,91 | +7,64% | 26,91 | 26,91 | 26,91 | 25,50 | 26,60 | 1 | 269.100 |
| 16/12/2002 | 25,00 | 25,00 | +4,17% | 25,00 | 25,00 | 25,00 | 24,00 | 26,00 | 1 | 1.000.000 |
| 13/12/2002 | 24,30 | 24,00 | 0,00% | 24,00 | 24,30 | 24,04 | 24,11 | 25,90 | 2 | 1.683.000 |
| 12/12/2002 | 24,00 | 24,00 | +1,69% | 24,00 | 24,00 | 24,00 | 23,70 | 24,30 | 1 | 240.000 |
| 11/12/2002 | 23,60 | 23,60 | 0,00% | 23,60 | 23,60 | 23,60 | 22,50 | 24,00 | 4 | 1.180.000 |
| 10/12/2002 | 23,60 | 23,60 | 0,00% | 23,60 | 23,60 | 23,60 | 23,60 | 24,00 | 1 | 472.000 |
| 6/12/2002 | 23,60 | 23,60 | -0,21% | 23,60 | 23,60 | 23,60 | 23,60 | 24,18 | 1 | 236.000 |
| 5/12/2002 | 23,65 | 23,65 | +0,64% | 23,65 | 23,65 | 23,65 | 23,75 | 24,20 | 1 | 236.500 |
| 4/12/2002 | 23,50 | 23,50 | +3,07% | 23,50 | 23,50 | 23,50 | 23,50 | 24,59 | 2 | 705.000 |
| 2/12/2002 | 23,10 | 22,80 | -1,30% | 22,80 | 23,10 | 22,85 | 23,10 | 24,00 | 4 | 2.057.100 |
| 29/11/2002 | 22,85 | 23,10 | 0,00% | 22,85 | 23,10 | 22,93 | 22,86 | 24,49 | 2 | 688.000 |
| 26/11/2002 | 23,10 | 23,10 | +1,67% | 23,10 | 23,10 | 23,10 | 22,80 | 24,97 | 2 | 2.079.000 |
| 25/11/2002 | 22,72 | 22,72 | -9,12% | 22,72 | 22,72 | 22,72 | 23,10 | 24,59 | 1 | 227.200 |
| 22/11/2002 | 25,00 | 25,00 | -1,54% | 25,00 | 25,00 | 25,00 | 22,70 | 25,00 | 2 | 500.000 |
| 20/11/2002 | 25,39 | 25,39 | +11,85% | 25,39 | 25,39 | 25,39 | 23,00 | 25,50 | 1 | 253.900 |
| 19/11/2002 | 23,35 | 22,70 | -1,77% | 22,70 | 23,35 | 23,06 | 23,00 | 23,40 | 6 | 3.459.600 |
| 13/11/2002 | 23,11 | 23,11 | -7,19% | 23,11 | 23,11 | 23,11 | 23,10 | 25,50 | 1 | 231.100 |
| 12/11/2002 | 24,70 | 24,90 | +1,63% | 24,70 | 24,90 | 24,85 | 24,20 | 27,00 | 4 | 3.231.000 |
| 11/11/2002 | 24,50 | 24,50 | +4,26% | 24,50 | 24,50 | 24,50 | 24,11 | 24,90 | 1 | 735.000 |
| 8/11/2002 | 23,50 | 23,50 | 0,00% | 23,50 | 23,50 | 23,50 | 23,70 | 24,98 | 1 | 235.000 |
| 7/11/2002 | 23,50 | 23,50 | -1,05% | 23,50 | 23,50 | 23,50 | 22,01 | 23,50 | 1 | 940.000 |
| 6/11/2002 | 23,75 | 23,75 | 0,00% | 23,75 | 23,75 | 23,75 | 22,00 | 24,00 | 3 | 1.425.000 |
| 1/11/2002 | 24,00 | 23,75 | 0,00% | 23,75 | 24,00 | 23,93 | 23,75 | 25,00 | 3 | 957.500 |
| 31/10/2002 | 23,75 | 23,75 | 0,00% | 23,75 | 23,75 | 23,75 | 23,75 | 24,49 | 2 | 712.500 |
| 30/10/2002 | 23,75 | 23,75 | +3,31% | 23,75 | 23,75 | 23,75 | 22,50 | 23,90 | 1 | 712.500 |
| 28/10/2002 | 22,99 | 22,99 | +4,50% | 22,99 | 23,00 | 22,99 | 22,51 | 22,98 | 3 | 1.149.700 |
| 25/10/2002 | 21,90 | 22,00 | +1,85% | 21,90 | 22,00 | 21,95 | 21,20 | 22,50 | 3 | 1.976.000 |
| 24/10/2002 | 21,60 | 21,60 | +0,47% | 21,50 | 21,60 | 21,53 | 21,21 | 21,60 | 9 | 4.092.000 |
| 23/10/2002 | 21,50 | 21,50 | +1,42% | 21,50 | 21,50 | 21,50 | 21,30 | 21,50 | 4 | 3.440.000 |
| 22/10/2002 | 21,00 | 21,20 | 0,00% | 21,00 | 21,20 | 21,10 | 20,70 | 21,99 | 15 | 9.496.000 |
| 21/10/2002 | 21,20 | 21,20 | 0,00% | 21,20 | 21,20 | 21,20 | 20,60 | 21,00 | 1 | 636.000 |
| 18/10/2002 | 21,29 | 21,20 | -1,40% | 21,20 | 21,29 | 21,28 | 20,60 | 21,30 | 2 | 2.341.000 |
| 16/10/2002 | 21,60 | 21,50 | -0,92% | 21,50 | 21,60 | 21,56 | 21,00 | 21,99 | 2 | 1.725.000 |
| 15/10/2002 | 22,00 | 21,70 | -1,36% | 21,70 | 22,00 | 21,74 | 21,60 | 21,70 | 5 | 3.044.000 |
| 14/10/2002 | 22,00 | 22,00 | -0,90% | 22,00 | 22,00 | 22,00 | 21,80 | 22,00 | 6 | 2.860.000 |
| 11/10/2002 | 22,50 | 22,20 | 0,00% | 22,20 | 22,50 | 22,42 | 21,50 | 23,00 | 2 | 897.000 |
| 8/10/2002 | 22,20 | 22,20 | +0,95% | 22,20 | 22,20 | 22,20 | 21,50 | 23,50 | 2 | 2.220.000 |
| 2/10/2002 | 21,99 | 21,99 | -8,38% | 21,99 | 21,99 | 21,99 | 21,60 | 23,50 | 1 | 439.800 |
| 19/9/2002 | 24,00 | 24,00 | -4,38% | 24,00 | 24,00 | 24,00 | 22,01 | 25,20 | 1 | 480.000 |
| 16/9/2002 | 25,10 | 25,10 | +0,44% | 25,10 | 25,10 | 25,10 | 23,00 | 25,00 | 1 | 251.000 |
| 11/9/2002 | 24,99 | 24,99 | -0,04% | 24,99 | 24,99 | 24,99 | 22,01 | 25,00 | 1 | 249.900 |
| 5/9/2002 | 25,00 | 25,00 | -7,41% | 25,00 | 25,00 | 25,00 | 22,01 | 25,00 | 1 | 250.000 |
| 2/9/2002 | 27,00 | 27,00 | +8,00% | 27,00 | 27,00 | 27,00 | 22,01 | 25,00 | 1 | 270.000 |
| 30/8/2002 | 24,50 | 25,00 | +2,88% | 24,50 | 25,00 | 24,70 | 20,00 | 24,80 | 3 | 1.235.000 |
| 29/8/2002 | 24,30 | 24,30 | -0,82% | 24,30 | 24,30 | 24,30 | 22,50 | 24,30 | 2 | 486.000 |
| 28/8/2002 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 21,00 | 24,50 | 1 | 2.450.000 |
| 27/8/2002 | 24,00 | 24,50 | +2,08% | 24,00 | 24,50 | 24,16 | 21,00 | 24,50 | 4 | 10.875.000 |
| 26/8/2002 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,00 | 24,90 | 1 | 2.160.000 |
| 22/8/2002 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,50 | 24,00 | 1 | 240.000 |
| 21/8/2002 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,50 | 24,90 | 3 | 2.400.000 |
| 20/8/2002 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,60 | 24,00 | 2 | 2.400.000 |
| 16/8/2002 | 23,50 | 24,00 | +4,35% | 23,50 | 24,00 | 23,58 | 23,50 | 24,00 | 2 | 1.415.000 |
| 15/8/2002 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 27,00 | 6 | 9.660.000 |
| 14/8/2002 | 23,00 | 23,00 | +1,32% | 22,70 | 23,00 | 22,92 | 22,70 | 23,00 | 9 | 3.898.000 |
| 13/8/2002 | 23,00 | 22,70 | -1,26% | 22,70 | 23,00 | 22,91 | 21,00 | 23,00 | 4 | 1.603.900 |
| 12/8/2002 | 22,99 | 22,99 | -0,04% | 22,99 | 22,99 | 22,99 | 22,70 | 23,00 | 2 | 459.800 |
| 9/8/2002 | 23,00 | 23,00 | +0,04% | 23,00 | 23,00 | 23,00 | 22,00 | 23,00 | 1 | 230.000 |
| 8/8/2002 | 23,00 | 22,99 | -0,04% | 22,99 | 23,00 | 22,99 | 22,50 | 23,00 | 5 | 1.149.800 |
| 7/8/2002 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,00 | 23,80 | 4 | 1.610.000 |
| 6/8/2002 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,00 | 23,50 | 1 | 2.300.000 |
| 5/8/2002 | 22,50 | 23,00 | -5,35% | 22,50 | 23,00 | 22,75 | 22,20 | 23,50 | 3 | 910.000 |
| 1/8/2002 | 24,30 | 24,30 | -1,62% | 24,30 | 24,30 | 24,30 | 21,00 | 24,69 | 2 | 486.000 |
| 18/7/2002 | 24,70 | 24,70 | -1,20% | 24,70 | 24,70 | 24,70 | 21,00 | 24,80 | 1 | 494.000 |
| 17/7/2002 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 21,00 | 24,80 | 1 | 250.000 |
| 28/6/2002 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 0,00 | 25,75 | 1 | 750.000 |
| 25/6/2002 | 25,00 | 25,00 | -9,06% | 25,00 | 25,00 | 25,00 | 20,00 | 25,00 | 1 | 250.000 |
| 11/6/2002 | 27,49 | 27,49 | -1,82% | 27,49 | 27,49 | 27,49 | 22,50 | 27,50 | 1 | 274.900 |
| 31/5/2002 | 28,00 | 28,00 | +9,80% | 28,00 | 28,00 | 28,00 | 22,50 | 28,00 | 1 | 280.000 |
| 20/5/2002 | 25,50 | 25,50 | +2,00% | 25,50 | 25,50 | 25,50 | 25,50 | 29,50 | 4 | 1.020.000 |
| 17/5/2002 | 25,00 | 25,00 | -3,10% | 25,00 | 25,00 | 25,00 | 23,80 | 26,00 | 1 | 250.000 |
| 16/5/2002 | 25,80 | 25,80 | +4,03% | 25,80 | 25,80 | 25,80 | 24,60 | 27,00 | 1 | 258.000 |
| 15/5/2002 | 24,80 | 24,80 | +1,18% | 24,80 | 24,80 | 24,80 | 24,80 | 25,80 | 2 | 496.000 |
| 14/5/2002 | 24,51 | 24,51 | -1,13% | 24,51 | 24,51 | 24,51 | 0,00 | 25,80 | 1 | 490.200 |
| 7/5/2002 | 24,79 | 24,79 | -0,84% | 24,79 | 24,79 | 24,79 | 22,11 | 24,45 | 1 | 247.900 |
| 25/4/2002 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 27,00 | 2 | 750.000 |
| 23/4/2002 | 25,00 | 25,00 | -3,85% | 25,00 | 25,00 | 25,00 | 25,00 | 26,00 | 1 | 500.000 |
| 18/4/2002 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,00 | 29,90 | 1 | 260.000 |
| 17/4/2002 | 26,00 | 26,00 | +4,00% | 26,00 | 26,00 | 26,00 | 25,00 | 29,90 | 1 | 520.000 |
| 16/4/2002 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 23,01 | 25,60 | 4 | 47.500.000 |
| 15/4/2002 | 25,00 | 25,00 | -3,10% | 25,00 | 25,00 | 25,00 | 24,70 | 25,48 | 1 | 750.000 |
| 12/4/2002 | 25,80 | 25,80 | +9,79% | 25,80 | 25,80 | 25,80 | 0,00 | 25,69 | 1 | 258.000 |
| 11/4/2002 | 23,49 | 23,50 | +2,17% | 23,49 | 23,50 | 23,49 | 22,00 | 24,00 | 3 | 704.900 |
| 2/4/2002 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 21,00 | 23,00 | 1 | 230.000 |
| 28/3/2002 | 22,00 | 23,00 | 0,00% | 22,00 | 23,00 | 22,10 | 20,00 | 23,00 | 2 | 4.200.000 |
| 26/3/2002 | 23,00 | 23,00 | +4,55% | 23,00 | 23,00 | 23,00 | 20,00 | 23,00 | 1 | 460.000 |
| 22/3/2002 | 23,00 | 22,00 | -4,35% | 22,00 | 23,00 | 22,12 | 21,00 | 23,00 | 3 | 1.770.000 |
| 21/3/2002 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,00 | 23,50 | 3 | 14.720.000 |
| 20/3/2002 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 21,00 | 23,00 | 1 | 230.000 |
| 19/3/2002 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 23,00 | 23,99 | 2 | 1.380.000 |
| 18/3/2002 | 23,01 | 23,00 | 0,00% | 23,00 | 23,01 | 23,00 | 20,60 | 24,00 | 4 | 2.990.200 |
| 15/3/2002 | 23,00 | 23,00 | +4,55% | 23,00 | 23,00 | 23,00 | 22,44 | 23,00 | 4 | 5.290.000 |
| 13/3/2002 | 22,00 | 22,00 | +4,76% | 22,00 | 22,00 | 22,00 | 21,00 | 27,00 | 1 | 440.000 |
| 12/3/2002 | 21,00 | 21,00 | +4,95% | 21,00 | 21,00 | 21,00 | 20,50 | 25,00 | 1 | 210.000 |
| 7/3/2002 | 20,01 | 20,01 | -11,03% | 20,01 | 20,01 | 20,01 | 20,00 | 22,00 | 1 | 400.200 |
| 28/2/2002 | 22,50 | 22,49 | +0,40% | 22,49 | 22,50 | 22,49 | 0,00 | 22,49 | 2 | 449.900 |
| 27/2/2002 | 22,40 | 22,40 | +1,82% | 22,40 | 22,40 | 22,40 | 21,50 | 22,50 | 1 | 4.480.000 |
| 26/2/2002 | 22,00 | 22,00 | -1,79% | 22,00 | 22,00 | 22,00 | 20,00 | 0,00 | 3 | 2.420.000 |
| 25/2/2002 | 22,00 | 22,40 | +2,75% | 22,00 | 22,40 | 22,04 | 21,70 | 22,40 | 5 | 5.732.000 |
| 22/2/2002 | 21,69 | 21,80 | +1,40% | 21,69 | 21,80 | 21,76 | 20,30 | 0,00 | 6 | 5.876.600 |
| 21/2/2002 | 21,50 | 21,50 | +2,43% | 21,50 | 21,50 | 21,50 | 21,00 | 21,50 | 7 | 3.010.000 |
| 20/2/2002 | 20,99 | 20,99 | 0,00% | 20,99 | 20,99 | 20,99 | 19,00 | 20,99 | 3 | 1.469.300 |
| 19/2/2002 | 21,00 | 20,99 | 0,00% | 20,99 | 21,00 | 20,99 | 20,00 | 20,99 | 8 | 6.297.700 |
| 18/2/2002 | 21,00 | 20,99 | 0,00% | 20,99 | 21,00 | 20,99 | 20,00 | 21,00 | 4 | 1.679.500 |
| 15/2/2002 | 20,99 | 20,99 | -0,05% | 20,99 | 20,99 | 20,99 | 20,00 | 20,99 | 1 | 209.900 |
| 14/2/2002 | 21,00 | 21,00 | +0,48% | 21,00 | 21,00 | 21,00 | 19,00 | 21,00 | 1 | 210.000 |
| 13/2/2002 | 20,90 | 20,90 | +0,05% | 20,90 | 20,90 | 20,90 | 18,50 | 20,90 | 1 | 209.000 |
| 6/2/2002 | 20,90 | 20,89 | +14,15% | 20,89 | 20,90 | 20,89 | 17,00 | 20,90 | 2 | 417.900 |
| 31/1/2002 | 18,30 | 18,30 | 0,00% | 18,30 | 18,30 | 18,30 | 17,52 | 21,00 | 2 | 366.000 |
| 30/1/2002 | 18,30 | 18,30 | -12,86% | 18,30 | 18,30 | 18,30 | 17,01 | 21,00 | 1 | 183.000 |
| 16/1/2002 | 21,00 | 21,00 | +5,00% | 21,00 | 21,00 | 21,00 | 19,00 | 21,00 | 1 | 420.000 |
| 15/1/2002 | 21,00 | 20,00 | -4,76% | 20,00 | 21,00 | 20,16 | 18,60 | 20,50 | 2 | 1.210.000 |
| 14/1/2002 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 17,00 | 21,00 | 2 | 420.000 |
| 10/1/2002 | 21,00 | 21,00 | 0,00% | 21,00 | 21,00 | 21,00 | 20,50 | 21,00 | 1 | 210.000 |
| 9/1/2002 | 20,50 | 21,00 | -3,67% | 20,50 | 21,00 | 20,72 | 20,50 | 21,40 | 4 | 1.036.000 |
| 2/1/2002 | 21,80 | 21,80 | +17,84% | 21,80 | 21,80 | 21,80 | 17,50 | 21,40 | 3 | 1.526.000 |
| 12/12/2001 | 18,50 | 18,50 | 0,00% | 18,50 | 18,50 | 18,50 | 15,70 | 19,00 | 1 | 740.000 |
| 7/12/2001 | 18,50 | 18,50 | +2,78% | 18,50 | 18,50 | 18,50 | 15,50 | 18,50 | 2 | 1.850.000 |
| 30/11/2001 | 18,00 | 18,00 | 0,00% | 18,00 | 18,00 | 18,00 | 16,50 | 20,00 | 3 | 1.080.000 |
| 27/11/2001 | 18,00 | 18,00 | +2,68% | 18,00 | 18,00 | 18,00 | 17,60 | 20,00 | 1 | 180.000 |
| 26/11/2001 | 17,50 | 17,53 | +0,17% | 17,50 | 17,53 | 17,52 | 17,53 | 20,00 | 3 | 1.927.500 |
| 23/11/2001 | 17,35 | 17,50 | +6,12% | 17,35 | 17,50 | 17,43 | 17,51 | 18,00 | 4 | 871.500 |
| 22/11/2001 | 16,49 | 16,49 | 0,00% | 16,49 | 16,49 | 16,49 | 16,00 | 17,30 | 1 | 659.600 |
| 21/11/2001 | 16,49 | 16,49 | +9,93% | 16,49 | 16,49 | 16,49 | 15,50 | 16,49 | 1 | 164.900 |
| 8/11/2001 | 15,00 | 15,00 | +7,14% | 15,00 | 15,00 | 15,00 | 13,00 | 16,50 | 1 | 150.000 |
| 22/10/2001 | 14,00 | 14,00 | +1,45% | 14,00 | 14,00 | 14,00 | 0,00 | 14,90 | 1 | 420.000 |
| 16/10/2001 | 13,80 | 13,80 | +13,02% | 13,80 | 13,80 | 13,80 | 11,01 | 14,00 | 2 | 276.000 |
| 20/9/2001 | 12,21 | 12,21 | +0,91% | 12,21 | 12,21 | 12,21 | 12,00 | 13,94 | 1 | 610.500 |
| 19/9/2001 | 12,08 | 12,10 | -24,38% | 12,08 | 12,10 | 12,08 | 12,10 | 13,42 | 4 | 483.400 |
| 9/8/2001 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 0,00 | 17,00 | 1 | 160.000 |
| 2/8/2001 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 0,00 | 17,00 | 1 | 320.000 |
| 20/7/2001 | 16,00 | 16,00 | +18,43% | 16,00 | 16,00 | 16,00 | 13,51 | 16,00 | 1 | 320.000 |
| 18/7/2001 | 13,51 | 13,51 | +9,84% | 13,51 | 13,51 | 13,51 | 13,60 | 16,00 | 1 | 945.700 |
| 11/7/2001 | 12,30 | 12,30 | -18,00% | 12,30 | 12,30 | 12,30 | 12,40 | 16,00 | 1 | 299.505.000 |
| 29/6/2001 | 15,00 | 15,00 | 0,00% | 15,00 | 15,00 | 15,00 | 15,00 | 16,00 | 1 | 150.000 |
| 7/6/2001 | 15,00 | 15,00 | -9,09% | 15,00 | 15,00 | 15,00 | 11,00 | 16,40 | 1 | 150.000 |
| 26/4/2001 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 0,00 | 16,50 | 1 | 330.000 |
| 25/4/2001 | 16,50 | 16,50 | 0,00% | 16,50 | 16,50 | 16,50 | 0,00 | 16,50 | 1 | 495.000 |
| 24/4/2001 | 16,00 | 16,50 | +3,13% | 16,00 | 16,50 | 16,07 | 0,00 | 16,50 | 4 | 10.450.000 |
| 20/4/2001 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 0,00 | 16,00 | 1 | 3.200.000 |
| 9/4/2001 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 16,00 | 0,00 | 0,00 | 3 | 960.000 |
| 2/3/2001 | 16,00 | 16,00 | +3,23% | 16,00 | 16,00 | 16,00 | 0,00 | 0,00 | 1 | 160.000 |
| 1/3/2001 | 15,50 | 15,50 | -3,13% | 15,50 | 15,50 | 15,50 | 14,50 | 16,00 | 2 | 775.000 |
| 19/2/2001 | 16,00 | 16,00 | +3,23% | 16,00 | 16,00 | 16,00 | 15,00 | 16,00 | 2 | 480.000 |
| 6/2/2001 | 15,50 | 15,50 | +3,33% | 15,50 | 15,50 | 15,50 | 15,00 | 16,00 | 1 | 155.000 |
| 5/2/2001 | 15,50 | 15,00 | 0,00% | 15,00 | 15,50 | 15,12 | 15,00 | 16,30 | 2 | 605.000 |