O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
Maiores Volumes

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

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

Tempo Gráfico: Todos

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

GGBR3F - GERDAU - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 16,50 16,08 -1,89% 15,70 16,66 16,33 15,88 16,08 357 6.359.512
30/1/2025 16,12 16,39 +1,42% 16,09 16,55 16,35 16,39 16,58 246 4.988.047
29/1/2025 16,20 16,16 -1,70% 16,12 16,49 16,27 16,16 16,21 215 3.967.044
28/1/2025 16,44 16,44 +1,04% 16,19 16,56 16,38 16,28 16,44 208 3.653.187
27/1/2025 16,21 16,27 +1,43% 15,85 16,39 16,21 16,22 16,27 258 4.491.497
24/1/2025 15,95 16,04 -1,11% 15,95 16,42 16,21 16,04 16,25 185 3.679.792
23/1/2025 16,15 16,22 +0,12% 16,06 16,29 16,17 16,10 16,14 176 2.871.804
22/1/2025 16,70 16,20 -2,00% 16,20 16,70 16,48 16,20 16,25 235 4.064.069
21/1/2025 16,14 16,53 +2,48% 16,01 16,68 16,44 16,50 16,76 262 4.227.765
20/1/2025 15,80 16,13 +0,94% 15,75 16,13 15,92 15,92 16,14 288 4.576.318
17/1/2025 15,85 15,98 +1,14% 15,71 16,05 15,89 15,78 16,01 280 5.108.486
16/1/2025 15,80 15,80 0,00% 15,63 16,01 15,76 15,69 15,80 283 3.702.418
15/1/2025 15,64 15,80 +0,96% 15,64 16,18 15,92 15,80 15,90 260 3.778.036
14/1/2025 15,90 15,65 +0,38% 15,64 15,92 15,73 15,65 15,89 214 3.666.348
13/1/2025 15,40 15,59 -2,38% 15,17 17,10 15,59 15,59 15,80 499 10.980.297
10/1/2025 15,71 15,97 +2,70% 15,41 15,97 15,55 15,47 15,97 389 6.665.523
9/1/2025 16,07 15,55 -2,93% 15,55 16,45 15,82 15,55 15,77 436 6.370.080
8/1/2025 16,00 16,02 -1,23% 16,00 16,33 16,09 16,02 16,09 394 6.638.168
7/1/2025 16,59 16,22 -1,34% 16,20 16,80 16,48 16,20 16,22 324 4.740.727
6/1/2025 16,34 16,44 +1,23% 16,11 16,62 16,39 16,26 16,44 360 6.970.118
3/1/2025 16,76 16,24 -2,17% 16,17 16,76 16,33 16,24 16,25 448 6.769.440
2/1/2025 17,17 16,60 -2,35% 16,52 17,29 16,69 16,60 16,80 433 6.377.581
30/12/2024 17,42 17,00 -1,45% 16,82 17,42 16,97 16,84 17,00 393 6.052.706
27/12/2024 17,53 17,25 +0,23% 16,92 17,57 17,09 17,03 17,25 358 6.213.704
26/12/2024 17,69 17,21 -2,22% 17,21 17,78 17,38 17,21 17,30 405 7.124.601
23/12/2024 17,82 17,60 -0,23% 17,37 17,88 17,55 17,40 17,60 381 7.081.920
20/12/2024 17,67 17,64 -2,22% 17,39 17,95 17,68 17,64 17,88 382 6.290.876
19/12/2024 18,45 18,04 -2,59% 17,72 18,59 18,20 17,82 18,04 339 9.162.872
18/12/2024 19,35 18,52 -3,79% 18,29 19,35 18,78 18,34 18,52 322 7.939.978
17/12/2024 18,71 19,25 +1,05% 18,71 19,50 19,18 18,92 19,25 359 10.323.099
16/12/2024 18,97 19,05 -1,09% 18,85 19,33 19,08 19,05 19,26 440 8.150.519
13/12/2024 19,80 19,26 -1,03% 19,05 19,80 19,40 19,01 19,26 250 6.083.241
12/12/2024 19,57 19,46 -2,55% 19,46 19,97 19,73 19,46 19,74 240 5.501.661
11/12/2024 20,09 19,97 -1,19% 19,83 20,20 19,98 19,97 20,20 260 6.962.483
10/12/2024 19,99 20,21 +1,35% 19,88 20,21 20,01 19,99 20,21 272 7.749.540
9/12/2024 19,58 19,94 +2,26% 19,57 20,19 19,94 19,94 20,08 400 10.914.255
6/12/2024 19,91 19,50 -1,66% 19,50 20,13 19,85 19,50 19,80 274 6.152.363
5/12/2024 19,51 19,83 -0,15% 19,51 20,03 19,86 19,83 19,99 285 7.758.108
4/12/2024 19,90 19,86 -1,63% 19,86 20,19 20,00 19,86 19,95 281 8.074.696
3/12/2024 19,73 20,19 +3,01% 19,63 20,19 19,93 20,06 20,19 398 11.573.679
2/12/2024 19,28 19,60 +0,98% 18,98 19,79 19,61 19,60 19,74 421 12.976.399
29/11/2024 19,66 19,41 -1,32% 19,40 20,21 19,70 19,00 19,47 351 10.245.408
28/11/2024 19,28 19,67 0,00% 19,28 20,14 19,82 19,49 19,80 407 13.399.935
27/11/2024 19,02 19,67 +1,34% 19,02 19,78 19,59 19,35 19,67 273 6.946.159
26/11/2024 19,32 19,41 -0,67% 19,32 19,71 19,55 19,40 19,60 284 8.299.487
25/11/2024 19,25 19,54 +0,67% 19,08 19,69 19,42 19,40 19,70 349 9.360.752
22/11/2024 18,91 19,41 +3,24% 18,91 19,50 19,22 19,28 19,50 321 10.566.470
21/11/2024 18,61 18,80 -1,26% 18,61 19,34 19,12 18,80 19,30 446 9.225.313
19/11/2024 19,00 19,04 -1,81% 18,76 19,16 18,99 19,03 19,13 330 10.064.143
18/11/2024 19,21 19,39 +0,99% 19,11 19,54 19,37 19,40 19,50 579 17.401.670
14/11/2024 18,37 19,20 +2,40% 18,31 19,25 19,05 19,07 19,20 310 7.614.050
13/11/2024 18,70 18,75 +0,11% 18,40 18,94 18,67 18,75 18,89 320 9.085.177
12/11/2024 18,93 18,73 -3,05% 18,65 19,39 18,94 18,70 18,95 348 10.385.438
11/11/2024 19,30 19,32 -0,67% 19,05 19,43 19,23 19,30 19,40 491 14.366.060
8/11/2024 19,72 19,45 -3,38% 19,31 19,99 19,51 19,38 19,51 445 13.270.958
7/11/2024 19,84 20,13 +5,39% 19,65 20,15 19,88 19,90 20,13 654 21.461.999
6/11/2024 18,29 19,10 +5,52% 18,29 19,90 19,19 19,00 19,80 917 30.057.526
5/11/2024 18,04 18,10 +0,06% 18,04 18,27 18,12 18,10 18,13 353 8.562.441
4/11/2024 17,80 18,09 +2,55% 17,64 18,11 17,87 17,89 18,11 390 10.217.345
1/11/2024 17,78 17,64 -2,00% 17,30 17,98 17,58 17,60 17,64 347 9.301.293
31/10/2024 17,38 18,00 +1,69% 17,38 18,12 17,81 17,78 18,00 402 10.750.043
30/10/2024 17,50 17,70 +0,85% 17,31 17,73 17,62 17,57 17,70 345 9.589.576
29/10/2024 17,52 17,55 +0,17% 17,39 17,66 17,57 17,55 17,62 306 7.837.718
28/10/2024 17,22 17,52 +1,33% 17,22 17,58 17,46 17,49 17,57 449 9.384.665
25/10/2024 17,08 17,29 +1,23% 17,04 17,32 17,24 17,27 17,29 309 6.693.095
24/10/2024 16,88 17,08 +0,53% 16,88 17,08 16,99 16,96 17,08 261 5.489.983
23/10/2024 16,41 16,99 +0,41% 16,41 16,99 16,82 16,92 16,99 315 8.343.467
22/10/2024 16,20 16,92 +1,74% 16,20 16,92 16,63 16,81 16,92 276 5.161.193
21/10/2024 16,41 16,63 +0,85% 16,26 16,71 16,58 16,57 16,63 341 6.063.280
18/10/2024 16,06 16,49 +2,36% 16,06 16,60 16,42 16,33 16,55 246 4.166.623
17/10/2024 16,25 16,11 -1,23% 16,10 16,29 16,18 16,11 16,19 325 4.713.805
16/10/2024 16,35 16,31 -0,91% 16,28 16,59 16,41 16,30 16,46 258 5.082.902
15/10/2024 16,57 16,46 -0,66% 16,26 16,63 16,38 16,38 16,46 283 5.109.319
14/10/2024 16,60 16,57 -0,36% 16,11 16,60 16,35 16,38 16,57 404 6.738.280
11/10/2024 16,77 16,63 -1,01% 16,20 16,90 16,49 16,54 16,63 389 7.542.673
10/10/2024 16,73 16,80 0,00% 16,62 17,01 16,88 16,80 16,95 241 4.330.304
9/10/2024 16,59 16,80 +0,18% 16,20 16,97 16,82 16,80 16,88 359 6.548.961
8/10/2024 17,11 16,77 -1,47% 16,74 17,11 16,86 16,77 16,87 333 6.078.820
7/10/2024 16,88 17,02 +0,24% 16,77 17,15 16,99 17,02 17,11 403 7.661.192
4/10/2024 16,71 16,98 +0,59% 16,61 17,05 16,90 16,95 16,98 282 5.259.066
3/10/2024 17,02 16,88 -2,20% 16,72 17,12 16,85 16,73 16,88 277 4.964.113
2/10/2024 16,90 17,26 +1,71% 16,90 17,44 17,23 17,26 17,28 408 8.734.119
1/10/2024 16,87 16,97 +0,12% 16,83 17,08 16,93 16,92 16,97 358 7.103.899
30/9/2024 16,82 16,95 +0,18% 16,81 17,16 16,99 16,95 16,96 378 7.449.879
26/9/2024 16,75 16,92 +2,79% 16,30 17,01 16,84 16,92 16,97 413 9.465.434
25/9/2024 16,70 16,46 -1,32% 16,26 16,75 16,46 16,25 16,46 309 5.853.422
24/9/2024 15,94 16,68 +4,64% 15,94 16,76 16,53 16,67 16,68 436 7.976.146
23/9/2024 16,25 15,94 -1,30% 15,87 16,25 15,97 15,92 16,05 472 7.910.879
20/9/2024 16,50 16,15 -2,24% 16,10 16,50 16,31 16,15 16,35 375 6.587.585
19/9/2024 16,46 16,52 +0,36% 16,46 16,84 16,58 16,52 16,55 267 5.162.335
18/9/2024 16,52 16,46 0,00% 16,21 16,58 16,47 16,46 16,56 325 6.400.363
17/9/2024 16,42 16,46 +0,12% 16,17 16,55 16,38 16,39 16,46 289 6.181.193
16/9/2024 16,68 16,44 -1,56% 16,44 16,84 16,57 16,44 16,63 448 7.891.854
13/9/2024 16,65 16,70 +0,36% 16,58 16,82 16,74 16,70 16,82 373 7.302.970
12/9/2024 16,49 16,64 +0,36% 16,37 16,65 16,54 16,52 16,65 338 5.546.466
11/9/2024 16,52 16,58 +1,41% 16,31 16,70 16,56 16,56 16,59 328 6.204.701
10/9/2024 16,20 16,35 -0,37% 16,20 16,59 16,40 16,35 16,53 366 7.218.800
9/9/2024 16,50 16,41 +0,24% 16,21 16,68 16,55 16,40 16,41 465 9.684.595
6/9/2024 16,30 16,37 -0,55% 16,16 16,51 16,33 16,19 16,37 399 7.450.505
5/9/2024 16,35 16,46 +0,67% 16,25 16,46 16,36 16,38 16,46 399 6.514.267
4/9/2024 15,87 16,35 +2,77% 15,87 16,38 16,25 16,27 16,35 444 10.232.091
3/9/2024 16,06 15,91 -1,49% 15,85 16,26 15,96 15,91 16,00 634 10.809.421
2/9/2024 16,25 16,15 -0,37% 16,06 16,26 16,18 16,15 16,26 568 8.998.819
30/8/2024 16,29 16,21 -0,25% 16,09 16,29 16,18 16,21 16,29 563 9.898.931
29/8/2024 16,05 16,25 +1,56% 15,85 16,30 16,22 16,24 16,30 444 8.154.397
28/8/2024 16,05 16,00 -0,37% 15,84 16,05 15,92 15,97 16,00 365 5.517.895
27/8/2024 16,13 16,06 -0,68% 16,06 16,25 16,15 16,05 16,06 355 5.724.275
26/8/2024 16,30 16,17 -0,61% 16,09 16,35 16,25 16,17 16,30 470 9.102.216
23/8/2024 16,21 16,27 +1,31% 15,80 16,29 16,13 16,26 16,27 403 8.168.371
22/8/2024 16,42 16,06 -1,59% 16,00 16,42 16,10 16,04 16,06 390 8.830.317
21/8/2024 15,96 16,32 +3,29% 15,81 16,34 16,14 16,32 16,35 526 10.783.099
20/8/2024 15,90 15,80 +0,13% 15,57 16,00 15,70 15,77 15,80 780 11.652.100
19/8/2024 15,65 15,78 +1,87% 15,52 15,79 15,67 15,75 15,78 535 10.715.215
16/8/2024 15,75 15,49 -0,64% 15,41 16,00 15,48 15,48 15,52 446 7.945.017
15/8/2024 15,60 15,59 +0,97% 15,48 15,66 15,57 15,58 15,59 415 7.348.600
14/8/2024 15,72 15,44 -0,77% 15,42 15,79 15,49 15,44 15,60 514 8.585.353
13/8/2024 16,00 15,56 -1,14% 15,56 16,00 15,72 15,56 15,75 448 7.604.481
12/8/2024 15,65 15,74 -0,13% 15,59 15,85 15,75 15,75 15,79 460 8.264.301
9/8/2024 15,60 15,76 +0,96% 15,60 15,76 15,69 15,62 15,76 468 6.780.733
8/8/2024 15,63 15,61 +0,90% 15,44 15,81 15,57 15,61 15,62 475 6.991.313
7/8/2024 15,34 15,47 +1,11% 15,34 15,61 15,45 15,47 15,55 473 7.554.644
6/8/2024 15,53 15,30 -1,16% 15,21 15,53 15,33 15,34 15,50 626 11.093.459
5/8/2024 15,50 15,48 -0,51% 15,05 15,59 15,35 15,45 15,48 957 16.045.970
2/8/2024 16,20 15,56 -4,89% 15,52 16,20 15,69 15,56 15,69 964 18.218.285
1/8/2024 16,05 16,36 +1,24% 15,95 16,43 16,13 15,95 16,40 714 11.607.263
31/7/2024 16,30 16,16 -0,25% 16,01 16,30 16,14 16,11 16,16 557 7.350.441
30/7/2024 16,00 16,20 +0,31% 15,80 16,20 15,98 16,10 16,20 507 6.985.430
29/7/2024 15,95 16,15 -0,74% 15,95 16,26 16,06 16,04 16,15 408 7.034.387
26/7/2024 16,19 16,27 +0,81% 15,89 16,27 16,06 16,18 16,27 458 7.028.279
25/7/2024 15,89 16,14 +2,48% 15,71 16,33 16,06 16,14 16,20 447 8.960.548
24/7/2024 16,04 15,75 -1,38% 15,64 16,04 15,81 15,75 15,83 758 12.458.066
23/7/2024 16,62 15,97 -3,68% 15,92 16,62 16,10 15,97 16,10 798 12.534.493
22/7/2024 16,57 16,58 -0,12% 16,49 16,68 16,60 16,57 16,68 537 7.136.681
19/7/2024 16,64 16,60 -0,30% 16,33 16,64 16,51 16,58 16,60 312 6.048.028
18/7/2024 16,85 16,65 -0,95% 16,44 16,87 16,66 16,45 16,65 484 7.172.253
17/7/2024 16,75 16,81 +0,42% 16,73 16,90 16,80 16,76 16,88 421 9.191.123
16/7/2024 16,47 16,74 +2,32% 16,28 16,74 16,46 16,70 16,74 543 8.882.544
15/7/2024 16,31 16,36 +0,55% 16,19 16,47 16,35 16,36 16,45 497 7.808.691
12/7/2024 16,25 16,27 +0,06% 16,15 16,31 16,24 16,24 16,27 511 7.339.343
11/7/2024 15,95 16,26 +1,75% 15,94 16,26 16,14 16,18 16,26 446 7.343.059
10/7/2024 16,10 15,98 -0,81% 15,95 16,20 16,03 15,98 15,99 461 7.958.161
9/7/2024 15,98 16,11 +1,07% 15,82 16,18 15,99 16,10 16,11 416 6.462.313
8/7/2024 16,16 15,94 -0,38% 15,94 16,32 16,03 15,94 16,00 661 11.105.126
5/7/2024 16,35 16,00 -1,84% 15,95 16,44 16,18 16,00 16,14 772 11.463.560
4/7/2024 16,34 16,30 -1,15% 16,26 16,48 16,35 16,30 16,46 458 7.563.353
3/7/2024 16,35 16,49 +0,55% 16,27 16,67 16,51 16,30 16,49 486 9.510.287
2/7/2024 16,24 16,40 +0,37% 16,07 16,47 16,34 16,36 16,40 468 8.413.738
1/7/2024 16,31 16,34 +0,18% 16,14 16,45 16,24 16,22 16,34 614 10.627.966
28/6/2024 16,29 16,31 +0,37% 16,16 16,40 16,29 16,31 16,40 479 9.779.148
27/6/2024 16,10 16,25 +0,25% 16,05 16,32 16,16 16,14 16,25 399 6.890.908
26/6/2024 16,08 16,21 +1,12% 15,93 16,24 16,14 16,15 16,22 445 6.892.215
25/6/2024 16,08 16,03 -0,06% 15,85 16,09 15,94 15,98 16,03 542 7.582.079
24/6/2024 15,92 16,04 +1,01% 15,84 16,12 16,00 16,01 16,09 383 7.698.014
21/6/2024 15,73 15,88 +1,93% 15,53 16,04 15,83 15,87 16,02 455 7.205.944
20/6/2024 15,64 15,58 +0,78% 15,54 15,81 15,69 15,58 15,80 386 7.117.622
19/6/2024 15,25 15,46 +2,05% 15,15 15,67 15,29 15,39 15,50 413 6.931.142
18/6/2024 15,14 15,15 0,00% 15,12 15,39 15,24 15,12 15,15 422 7.318.870
17/6/2024 15,23 15,15 -0,53% 15,05 15,29 15,12 15,15 15,19 596 9.565.876
14/6/2024 15,59 15,23 -1,74% 15,22 15,61 15,32 15,23 15,31 618 11.686.925
13/6/2024 15,69 15,50 -0,51% 15,47 15,73 15,58 15,50 15,59 561 7.626.702
12/6/2024 15,60 15,58 +1,10% 15,41 15,78 15,53 15,50 15,58 413 7.507.849
11/6/2024 15,25 15,41 +1,25% 15,12 15,55 15,33 15,41 15,56 557 9.534.243
10/6/2024 15,31 15,22 -0,33% 15,21 15,32 15,26 15,22 15,31 602 11.216.854
7/6/2024 15,45 15,27 -2,05% 15,17 15,50 15,27 15,27 15,30 712 11.800.226
6/6/2024 15,56 15,59 +0,71% 15,38 15,62 15,53 15,46 15,59 576 10.346.581
5/6/2024 15,70 15,48 -0,77% 15,41 15,72 15,53 15,41 15,53 717 12.413.446
4/6/2024 15,81 15,60 -0,57% 15,48 15,81 15,57 15,60 15,66 735 13.145.606
3/6/2024 16,27 15,69 -3,51% 15,69 16,27 15,93 15,69 15,76 1.132 18.794.573
31/5/2024 16,46 16,26 -0,85% 16,16 16,46 16,26 16,20 16,40 602 12.284.736
29/5/2024 16,65 16,40 +0,68% 16,19 16,65 16,28 16,38 16,44 761 10.897.621
28/5/2024 16,35 16,29 -0,61% 16,29 16,60 16,44 16,29 16,38 686 10.666.615
27/5/2024 16,40 16,39 -0,67% 16,23 16,46 16,31 16,36 16,48 906 14.949.648
24/5/2024 16,50 16,50 +0,67% 16,40 16,82 16,64 16,44 16,50 581 9.440.372
23/5/2024 16,60 16,39 -1,09% 16,25 16,60 16,36 16,37 16,45 506 10.118.929
22/5/2024 16,84 16,57 -1,07% 16,41 17,06 16,54 16,43 16,57 753 11.163.783
21/5/2024 17,05 16,75 -1,53% 16,74 17,18 16,93 16,75 16,86 779 14.790.977
20/5/2024 17,24 17,01 -1,10% 16,91 17,29 17,02 17,01 17,04 960 12.340.255
17/5/2024 17,56 17,20 -1,71% 17,20 17,70 17,45 17,20 17,29 502 9.926.853
16/5/2024 17,22 17,50 +0,52% 17,19 17,80 17,48 17,50 17,73 679 18.058.762
15/5/2024 17,32 17,41 +0,29% 17,20 17,47 17,34 17,41 17,46 670 14.983.594
14/5/2024 17,44 17,36 -0,12% 17,24 17,55 17,36 17,36 17,43 447 9.925.688
13/5/2024 17,16 17,38 +1,52% 17,16 17,38 17,31 17,30 17,38 934 12.512.920
10/5/2024 17,44 17,12 -1,67% 17,05 17,47 17,18 17,12 17,16 704 11.452.557
9/5/2024 17,48 17,41 +0,35% 17,24 17,55 17,38 17,36 17,41 559 11.061.096
8/5/2024 17,41 17,35 -0,29% 17,09 17,50 17,33 17,35 17,41 929 11.574.031
7/5/2024 17,50 17,40 -0,68% 17,24 17,61 17,39 17,40 17,44 771 15.253.335
6/5/2024 17,27 17,52 +0,98% 17,22 17,70 17,54 17,46 17,52 691 17.058.323
3/5/2024 16,92 17,35 +3,34% 16,83 17,37 17,22 17,22 17,35 672 16.822.906
2/5/2024 16,27 16,79 +3,45% 16,22 16,81 16,45 16,64 16,80 654 12.536.554
30/4/2024 16,56 16,23 -1,76% 16,16 16,56 16,26 16,20 16,30 584 9.470.712
29/4/2024 16,30 16,52 +1,35% 16,26 16,56 16,43 16,45 16,52 509 8.513.889
26/4/2024 16,14 16,30 +1,81% 16,00 16,37 16,17 16,30 16,35 455 9.503.120
25/4/2024 16,36 16,01 -1,54% 16,00 16,36 16,06 16,01 16,15 603 11.197.623
24/4/2024 16,49 16,26 -0,73% 16,08 16,89 16,34 16,26 16,36 711 13.584.201
23/4/2024 17,26 16,38 -5,10% 16,33 17,26 16,66 16,38 16,49 1.336 22.835.634
22/4/2024 17,19 17,26 +0,41% 16,75 17,38 17,09 17,14 17,26 789 15.214.498
19/4/2024 16,99 17,19 +1,42% 16,78 17,19 16,91 17,01 17,19 1.079 14.950.759
18/4/2024 17,29 16,95 -17,96% 16,84 17,29 17,03 16,90 16,95 1.502 31.461.645
17/4/2024 20,62 20,66 +1,72% 20,30 20,91 20,60 20,60 20,66 983 23.789.303
16/4/2024 20,65 20,31 -1,74% 20,08 20,75 20,31 20,15 20,31 890 10.800.969
15/4/2024 20,05 20,67 +3,09% 20,01 20,95 20,67 20,67 20,75 619 18.778.200
12/4/2024 20,45 20,05 -1,72% 19,90 20,64 20,12 20,05 20,15 702 12.003.332
11/4/2024 20,60 20,40 -0,97% 20,29 20,60 20,43 20,40 20,47 304 7.139.655
10/4/2024 20,56 20,60 +0,49% 20,44 20,71 20,57 20,60 20,61 388 9.762.506
9/4/2024 20,84 20,50 -1,44% 20,41 20,89 20,63 20,50 20,71 499 11.732.833
8/4/2024 20,34 20,80 +1,96% 20,34 20,80 20,64 20,68 20,80 487 10.544.849
5/4/2024 20,54 20,40 -0,44% 20,06 20,60 20,37 20,35 20,40 409 10.211.348
4/4/2024 20,29 20,49 +1,14% 20,23 20,80 20,57 20,49 20,60 405 10.362.269
3/4/2024 20,17 20,26 +1,20% 20,00 20,37 20,19 20,26 20,35 368 8.661.581
2/4/2024 20,14 20,02 +0,10% 19,96 20,29 20,11 20,02 20,27 460 11.576.294
1/4/2024 20,02 20,00 -0,30% 19,98 20,21 20,08 20,00 20,11 566 13.144.796
28/3/2024 19,78 20,06 +0,91% 19,70 20,07 19,88 20,00 20,07 478 9.521.963
27/3/2024 19,49 19,88 +1,90% 19,32 19,90 19,65 19,88 19,89 381 7.891.867
26/3/2024 19,48 19,51 +0,36% 19,22 19,51 19,33 19,32 19,51 515 10.823.692
25/3/2024 19,67 19,44 -1,17% 19,40 19,71 19,50 19,40 19,47 646 12.045.636
22/3/2024 19,93 19,67 -1,11% 19,45 19,93 19,61 19,52 19,67 673 12.761.348
21/3/2024 19,75 19,89 +1,02% 19,55 19,90 19,77 19,88 19,89 452 9.127.328
20/3/2024 19,56 19,69 +0,66% 19,38 19,70 19,54 19,64 19,69 666 12.566.654
19/3/2024 19,47 19,56 +0,67% 19,47 19,73 19,62 19,56 19,69 650 12.550.037
18/3/2024 19,03 19,43 +2,32% 18,91 19,49 19,22 19,33 19,43 724 16.925.167
15/3/2024 19,43 18,99 -2,06% 18,71 19,43 18,93 18,99 19,00 1.296 23.331.270
14/3/2024 19,85 19,39 -2,61% 19,31 20,07 19,57 19,39 19,48 1.014 16.591.296
13/3/2024 19,63 19,91 +0,96% 19,60 19,99 19,82 19,70 19,91 809 16.597.812
12/3/2024 19,58 19,72 +0,72% 19,58 19,75 19,63 19,61 19,72 475 7.598.024
11/3/2024 19,58 19,58 +0,31% 19,42 19,72 19,57 19,57 19,75 498 10.275.458
8/3/2024 19,63 19,52 -0,96% 19,50 19,69 19,56 0,00 0,00 555 10.088.421
7/3/2024 19,74 19,71 +0,05% 19,50 19,76 19,60 19,52 19,71 666 12.034.481
6/3/2024 19,97 19,70 -0,91% 19,66 20,14 19,85 19,70 19,85 600 8.622.251
5/3/2024 19,74 19,88 +0,81% 19,57 20,26 19,81 19,87 20,03 557 9.494.636
4/3/2024 20,55 19,72 -3,80% 19,55 20,60 20,20 19,75 19,95 546 11.975.836
1/3/2024 20,22 20,50 +1,64% 20,02 20,55 20,37 20,24 20,50 672 15.732.655
29/2/2024 20,20 20,17 -0,10% 20,02 20,23 20,13 20,10 20,17 684 12.373.464
28/2/2024 20,10 20,19 +1,00% 19,88 20,20 20,04 20,19 20,20 441 9.412.838
27/2/2024 19,85 19,99 +1,22% 19,85 20,14 20,04 19,99 20,15 408 8.178.623
26/2/2024 19,97 19,75 -0,50% 19,71 20,00 19,80 19,75 19,89 548 10.737.253
23/2/2024 20,13 19,85 -0,95% 19,71 20,19 19,89 0,00 0,00 592 12.856.949
22/2/2024 20,20 20,04 -0,79% 19,94 20,26 20,08 20,00 20,13 491 9.362.721
21/2/2024 20,02 20,20 +0,90% 19,67 20,42 20,11 20,05 20,20 758 17.534.004
20/2/2024 20,00 20,02 -0,40% 19,80 20,10 19,97 20,02 20,06 567 10.367.128
19/2/2024 19,98 20,10 +0,80% 19,75 20,10 19,91 19,99 20,10 581 12.476.336
16/2/2024 19,42 19,94 +2,57% 19,42 20,05 19,83 19,94 20,03 575 10.847.894
15/2/2024 19,43 19,44 +0,05% 19,43 19,75 19,57 19,44 19,55 678 12.247.396
14/2/2024 19,73 19,43 -1,17% 19,42 19,75 19,51 19,43 19,51 809 14.526.300
9/2/2024 20,10 19,66 -2,04% 19,66 20,26 19,86 0,00 0,00 862 18.268.575
8/2/2024 20,38 20,07 -1,52% 20,05 20,38 20,17 20,07 20,16 556 9.292.788
7/2/2024 20,15 20,38 +1,34% 20,15 20,38 20,24 20,30 20,39 473 7.959.702
6/2/2024 20,04 20,11 +1,00% 20,00 20,40 20,21 20,11 20,23 776 10.729.909
5/2/2024 20,03 19,91 -0,70% 19,72 20,10 19,92 19,90 20,00 600 11.124.534
2/2/2024 19,72 20,05 +2,14% 19,67 20,20 20,03 20,03 20,05 537 11.940.348
1/2/2024 19,80 19,63 -0,66% 19,63 19,99 19,74 19,63 19,64 722 16.014.977
31/1/2024 19,90 19,76 -0,60% 19,76 20,06 19,87 19,76 19,94 633 14.062.593
30/1/2024 19,94 19,88 -0,35% 19,71 20,03 19,87 19,88 20,06 573 12.898.916
29/1/2024 20,51 19,95 -0,75% 19,95 20,51 20,10 19,95 20,06 521 11.231.896
26/1/2024 20,24 20,10 -0,30% 20,09 20,48 20,29 20,10 20,36 488 11.321.188
25/1/2024 20,40 20,16 -0,54% 20,13 20,50 20,25 20,16 20,39 472 8.992.903
24/1/2024 20,14 20,27 +2,12% 20,00 20,38 20,26 20,27 20,32 464 10.555.846
23/1/2024 19,54 19,85 +1,69% 19,54 19,99 19,86 19,85 19,99 509 11.139.627
22/1/2024 19,88 19,52 -0,81% 19,47 19,88 19,62 19,52 19,53 865 15.580.996
19/1/2024 19,45 19,68 +1,76% 19,34 19,68 19,55 19,67 19,68 560 11.005.689
18/1/2024 19,35 19,34 -0,15% 19,31 19,62 19,42 19,34 19,59 675 14.476.223
17/1/2024 19,39 19,37 -0,10% 19,27 20,00 19,38 19,37 19,47 832 18.892.277
16/1/2024 20,01 19,39 -3,10% 19,35 20,01 19,61 19,39 19,79 1.780 36.363.391
15/1/2024 20,00 20,01 -0,89% 19,80 20,19 19,92 19,95 20,01 1.129 21.880.264
12/1/2024 20,14 20,19 +0,65% 19,70 20,35 19,96 20,03 20,19 1.551 50.216.630
11/1/2024 20,16 20,06 -0,05% 20,00 20,25 20,09 20,05 20,06 1.091 25.636.854
10/1/2024 21,00 20,07 -3,04% 19,94 21,00 20,18 20,07 20,12 1.782 41.416.041
9/1/2024 21,43 20,70 -1,99% 20,70 21,43 20,90 20,70 20,77 1.016 22.625.519
8/1/2024 21,13 21,12 +0,81% 20,87 21,34 21,13 21,12 21,19 800 15.436.016
5/1/2024 20,92 20,95 +0,14% 20,79 21,13 20,97 20,95 21,11 674 15.262.372
4/1/2024 20,96 20,92 -0,14% 20,92 21,28 21,01 20,92 21,00 605 11.449.104
3/1/2024 21,20 20,95 -0,62% 20,95 21,27 21,08 20,95 21,20 726 15.595.483
2/1/2024 21,36 21,08 -1,26% 21,08 21,40 21,22 21,07 21,08 1.105 20.903.949
28/12/2023 21,20 21,35 +0,76% 21,13 21,35 21,24 21,31 21,40 569 13.600.120
27/12/2023 21,46 21,19 0,00% 21,10 21,46 21,20 21,19 21,30 573 11.863.257
26/12/2023 21,26 21,19 -0,38% 21,04 21,26 21,15 21,12 21,19 658 13.022.512
22/12/2023 21,38 21,27 +1,05% 21,10 21,38 21,23 21,22 21,30 501 11.847.469
21/12/2023 20,80 21,05 +1,35% 20,73 21,21 21,01 21,05 21,18 543 11.549.964
20/12/2023 20,79 20,77 +0,48% 20,64 20,95 20,76 20,88 20,89 811 16.845.122
19/12/2023 21,35 20,67 -2,18% 20,60 21,35 20,81 20,65 20,77 1.249 27.616.166
18/12/2023 21,43 21,13 -1,49% 21,13 21,86 21,45 21,13 21,20 752 17.480.848
15/12/2023 21,35 21,45 +0,28% 21,15 21,45 21,28 21,27 21,45 741 14.130.787
14/12/2023 21,16 21,39 +1,81% 21,03 21,44 21,25 21,35 21,39 609 13.820.608
13/12/2023 20,98 21,01 -0,43% 20,69 21,16 20,84 21,01 21,15 853 17.436.873
12/12/2023 21,18 21,10 +1,30% 20,79 21,18 20,93 20,90 21,10 535 11.344.884
11/12/2023 20,90 20,83 -0,33% 20,75 20,99 20,86 20,83 20,99 607 11.916.473
8/12/2023 21,00 20,90 +0,05% 20,77 21,09 20,89 20,81 21,00 520 10.983.816
7/12/2023 20,98 20,89 +0,63% 20,76 20,98 20,84 20,80 20,89 583 11.499.234
6/12/2023 21,07 20,76 -0,14% 20,64 21,10 20,88 20,76 20,83 666 14.270.599
5/12/2023 20,80 20,79 +0,19% 20,58 20,85 20,73 20,75 20,78 551 11.154.625
4/12/2023 20,90 20,75 -1,19% 20,69 21,26 20,80 20,75 21,00 769 16.804.846
1/12/2023 20,88 21,00 +1,25% 20,51 21,03 20,72 20,81 21,01 695 13.296.043
30/11/2023 20,95 20,74 -0,29% 20,48 20,97 20,68 20,51 20,74 877 19.448.216
29/11/2023 20,98 20,80 -0,95% 20,77 21,10 20,86 20,77 20,94 590 10.946.913
28/11/2023 21,11 21,00 +0,38% 20,80 21,11 20,93 20,94 21,00 472 10.129.961
27/11/2023 20,96 20,92 -0,29% 20,73 21,00 20,87 20,92 21,00 614 13.222.795
24/11/2023 21,40 20,98 -2,10% 20,83 21,40 20,98 20,88 20,98 751 16.818.070
23/11/2023 21,34 21,43 +0,85% 21,18 21,48 21,29 21,30 21,44 447 8.775.493
22/11/2023 21,46 21,25 -0,23% 21,20 21,62 21,42 21,25 21,41 536 11.690.620
21/11/2023 21,30 21,30 0,00% 21,15 21,59 21,42 21,30 21,48 636 13.524.042
20/11/2023 21,60 21,30 -4,44% 21,05 21,60 21,29 21,28 21,31 861 21.524.583
17/11/2023 21,94 22,29 +2,96% 21,66 22,29 21,95 22,25 22,29 712 15.844.868
16/11/2023 21,49 21,65 +1,12% 21,22 21,93 21,63 21,65 21,75 905 20.293.185
14/11/2023 21,38 21,41 +0,47% 21,21 21,61 21,45 21,41 21,50 708 17.789.759
13/11/2023 21,33 21,31 -0,09% 21,16 21,49 21,27 21,31 21,46 723 15.968.310
10/11/2023 20,79 21,33 +2,06% 20,68 21,37 21,09 21,25 21,33 576 13.460.607
9/11/2023 20,95 20,90 +0,72% 20,67 20,99 20,80 20,68 20,90 664 15.454.647
8/11/2023 20,75 20,75 -3,49% 20,70 21,49 20,81 20,75 20,77 845 17.965.123
7/11/2023 21,50 21,50 +1,27% 20,72 21,50 21,00 20,84 21,50 1.320 32.475.867
6/11/2023 21,00 21,23 +1,38% 20,92 21,32 21,13 21,09 21,23 736 16.687.879
3/11/2023 20,40 20,94 +2,80% 20,34 20,99 20,81 20,91 20,94 615 14.026.854
1/11/2023 20,28 20,37 +1,44% 20,09 20,48 20,29 20,33 20,37 582 11.829.174
31/10/2023 20,25 20,08 -0,35% 20,08 20,51 20,33 20,08 20,19 526 10.311.418
30/10/2023 20,50 20,15 -0,25% 20,08 20,53 20,27 20,15 20,19 628 11.328.387
27/10/2023 20,33 20,20 -0,98% 20,20 20,50 20,34 20,20 20,38 473 10.756.948
26/10/2023 20,15 20,40 +2,20% 19,94 20,43 20,19 20,30 20,41 405 7.963.292
25/10/2023 20,08 19,96 -1,63% 19,88 20,21 19,98 19,96 19,99 720 13.813.807
24/10/2023 20,40 20,29 +0,20% 20,08 20,54 20,24 20,14 20,29 561 10.344.854
23/10/2023 20,10 20,25 +0,95% 19,80 20,37 20,11 20,27 20,35 653 12.168.039
20/10/2023 20,19 20,06 -0,59% 19,77 20,19 19,97 20,05 20,06 1.101 21.032.598
19/10/2023 20,27 20,18 +0,40% 20,02 20,39 20,19 20,17 20,18 625 13.413.660
18/10/2023 20,74 20,10 -3,32% 20,06 20,79 20,29 20,09 20,27 1.157 20.625.320
17/10/2023 21,00 20,79 -1,33% 20,75 21,11 20,89 20,75 20,79 764 14.768.792
16/10/2023 20,99 21,07 +0,77% 20,81 21,25 21,04 21,00 21,07 796 14.049.515
13/10/2023 21,08 20,91 +0,29% 20,60 21,30 20,89 20,91 21,59 712 15.972.998
11/10/2023 21,00 20,85 -0,38% 20,82 21,19 20,96 20,85 20,96 627 15.054.111
10/10/2023 21,10 20,93 -0,52% 20,85 21,15 20,99 20,93 20,99 642 14.018.431
9/10/2023 21,09 21,04 -0,57% 20,60 21,10 20,82 20,95 21,04 968 17.424.540
6/10/2023 21,17 21,16 +1,00% 20,80 21,17 20,96 21,09 21,16 825 18.910.305
5/10/2023 21,26 20,95 -1,50% 20,82 21,35 21,02 20,95 21,12 1.044 25.277.029
4/10/2023 21,69 21,27 -1,94% 21,14 21,80 21,37 21,23 21,28 870 19.097.991
3/10/2023 22,00 21,69 -1,94% 21,30 22,16 21,69 21,58 21,69 1.023 22.296.443
2/10/2023 22,27 22,12 -0,58% 21,99 22,41 22,12 22,12 22,13 953 21.393.398
29/9/2023 22,55 22,25 -1,59% 22,22 22,77 22,39 22,24 22,25 722 15.061.953
28/9/2023 22,40 22,61 -0,40% 22,20 22,65 22,53 22,50 22,61 421 10.090.526
27/9/2023 22,60 22,70 +0,44% 22,40 22,89 22,63 22,69 22,70 488 9.516.303
26/9/2023 22,84 22,60 -0,35% 22,50 22,90 22,69 22,60 22,62 490 10.962.875
25/9/2023 22,55 22,68 -0,31% 22,32 22,87 22,60 22,68 22,88 569 11.621.168
22/9/2023 22,80 22,75 +0,44% 22,41 23,05 22,69 22,50 22,75 739 15.017.314
21/9/2023 23,49 22,65 -2,79% 22,59 23,49 22,82 22,65 22,87 998 20.898.352
20/9/2023 22,80 23,30 +1,17% 22,80 23,45 23,17 23,18 23,30 760 17.027.402
19/9/2023 23,33 23,03 -1,03% 22,73 23,44 23,03 23,03 23,05 1.000 22.540.595
18/9/2023 23,98 23,27 -2,43% 23,27 24,10 23,53 23,27 23,34 1.198 25.541.037
15/9/2023 24,02 23,85 -0,42% 23,82 24,20 23,97 23,85 23,90 473 11.295.471
14/9/2023 23,66 23,95 +1,48% 23,66 24,05 23,91 23,94 23,95 539 8.947.316
13/9/2023 23,75 23,60 -0,92% 23,60 23,98 23,79 23,60 23,65 552 12.204.829
12/9/2023 23,81 23,82 -0,38% 23,71 23,94 23,84 23,82 23,90 428 10.433.702
11/9/2023 23,70 23,91 +0,67% 23,55 24,00 23,71 23,86 23,91 765 16.728.457
8/9/2023 23,50 23,75 +0,13% 23,16 23,75 23,51 23,55 23,75 624 13.664.518
6/9/2023 23,90 23,72 -1,00% 23,60 24,16 23,82 23,62 23,72 705 16.381.500
5/9/2023 24,50 23,96 -2,20% 23,87 24,64 24,03 23,96 23,97 760 14.650.739
4/9/2023 24,42 24,50 +0,41% 24,28 24,60 24,40 24,38 24,50 707 14.647.901
1/9/2023 24,38 24,40 +1,24% 24,11 24,49 24,27 24,39 24,40 598 12.186.366
31/8/2023 24,23 24,10 -0,41% 24,04 24,33 24,18 24,08 24,17 566 12.358.667
30/8/2023 23,97 24,20 +0,92% 23,97 24,30 24,18 24,14 24,20 586 11.499.298
29/8/2023 23,70 23,98 +1,70% 23,60 23,98 23,82 23,97 23,98 739 13.738.989
28/8/2023 23,45 23,58 +2,12% 23,20 23,60 23,43 23,58 23,60 586 12.292.938
25/8/2023 23,20 23,09 -0,09% 22,93 23,34 23,08 23,09 23,23 541 11.530.407
24/8/2023 23,59 23,11 -1,87% 23,09 23,59 23,23 23,11 23,20 558 11.819.060
23/8/2023 23,61 23,55 -0,34% 23,36 23,75 23,56 23,51 23,56 482 10.644.508
22/8/2023 23,35 23,63 +2,34% 23,05 23,63 23,45 23,59 23,63 443 9.239.317
21/8/2023 23,57 23,09 -2,78% 22,92 23,57 23,19 23,05 23,09 744 16.174.413
18/8/2023 23,90 23,75 -0,34% 23,70 23,98 23,82 23,75 23,80 777 17.094.268
17/8/2023 24,50 23,83 0,00% 23,77 24,50 24,00 23,83 23,99 750 17.625.806
16/8/2023 24,15 23,83 -0,75% 23,83 24,33 24,02 23,83 23,89 731 14.700.946
15/8/2023 24,06 24,01 +0,76% 23,82 24,15 23,96 23,91 24,00 670 15.982.016
14/8/2023 23,60 23,83 +0,97% 23,52 24,00 23,70 23,72 23,83 841 16.261.638
11/8/2023 24,03 23,60 -1,67% 23,54 24,09 23,78 23,60 23,73 782 17.370.302
10/8/2023 23,98 24,00 +2,13% 23,60 24,07 23,83 24,00 24,03 708 17.889.250
9/8/2023 24,78 23,50 -5,36% 23,50 24,92 23,88 23,50 23,60 1.455 34.979.372
8/8/2023 25,43 24,83 -2,24% 24,60 25,43 24,83 24,82 24,83 849 20.622.878
7/8/2023 25,87 25,40 -1,36% 25,15 25,88 25,44 25,37 25,40 855 17.722.545
4/8/2023 26,04 25,75 -0,58% 25,75 26,29 26,02 25,75 25,90 619 13.701.894
3/8/2023 26,16 25,90 -0,96% 25,75 26,30 26,01 25,90 25,94 619 15.000.828
2/8/2023 26,28 26,15 -0,80% 25,86 26,34 26,06 26,14 26,16 582 13.897.697
1/8/2023 26,36 26,36 +0,80% 26,05 26,49 26,31 26,29 26,39 627 14.019.965
31/7/2023 25,62 26,15 +2,19% 25,62 26,28 26,07 26,15 26,22 550 13.915.282
28/7/2023 25,71 25,59 -0,20% 25,10 25,79 25,47 25,59 25,80 603 11.429.798
27/7/2023 26,02 25,64 -1,08% 25,40 26,02 25,62 25,64 25,69 541 11.922.933
26/7/2023 26,12 25,92 -0,61% 25,65 26,42 25,97 25,87 25,97 661 13.375.964
25/7/2023 25,51 26,08 +3,49% 25,51 26,27 26,09 26,08 26,10 562 14.498.077
24/7/2023 24,94 25,20 +1,04% 24,77 25,50 25,27 25,20 25,48 533 13.737.954
21/7/2023 25,01 24,94 -0,24% 24,58 25,14 24,79 24,88 24,94 586 12.993.465
20/7/2023 24,82 25,00 +0,60% 24,82 25,30 25,11 24,98 25,04 473 10.018.550
19/7/2023 25,00 24,85 -0,96% 24,65 25,15 24,85 24,85 24,86 529 9.696.737
18/7/2023 24,81 25,09 +0,97% 24,73 25,20 25,00 25,08 25,09 424 9.057.852
17/7/2023 25,00 24,85 -0,60% 24,40 25,00 24,69 24,85 24,88 571 12.405.318
14/7/2023 25,00 25,00 +0,81% 24,70 25,22 24,91 24,87 25,00 508 10.935.785
13/7/2023 24,58 24,80 +1,06% 24,58 25,20 25,01 24,80 24,90 460 11.129.150
12/7/2023 24,37 24,54 +0,70% 24,24 24,75 24,57 24,54 24,62 412 9.697.741
11/7/2023 24,45 24,37 +0,66% 24,05 24,45 24,23 24,21 24,37 483 12.536.629
10/7/2023 23,93 24,21 +2,11% 23,61 24,50 24,04 24,22 24,29 779 17.677.275
7/7/2023 23,39 23,71 +1,98% 23,18 24,05 23,72 23,71 23,98 558 13.776.403
6/7/2023 23,60 23,25 -1,27% 22,88 23,75 23,18 23,25 23,30 643 14.426.806
5/7/2023 23,44 23,55 +0,47% 23,22 23,55 23,43 23,46 23,55 504 12.130.117
4/7/2023 23,53 23,44 -0,04% 23,22 23,54 23,37 23,25 23,45 533 10.985.528
3/7/2023 22,69 23,45 +2,85% 22,64 23,48 23,27 23,44 23,45 646 14.720.310
30/6/2023 22,84 22,80 +0,71% 22,52 23,00 22,71 22,65 22,80 691 13.090.309
29/6/2023 22,53 22,64 +0,49% 22,32 22,85 22,74 22,64 22,74 589 15.299.472
28/6/2023 22,65 22,53 -0,66% 22,35 22,97 22,57 22,51 22,53 485 12.030.409
27/6/2023 22,69 22,68 -0,61% 22,53 22,94 22,68 22,65 22,75 490 9.650.538
26/6/2023 22,73 22,82 +1,33% 22,35 22,82 22,56 22,65 22,82 652 15.410.210
23/6/2023 22,55 22,52 -0,40% 22,17 22,60 22,39 22,42 22,52 726 16.202.088
22/6/2023 22,93 22,61 -1,27% 22,23 23,09 22,46 22,53 22,61 905 19.305.589
21/6/2023 23,08 22,90 -1,08% 22,69 23,27 22,87 22,90 22,91 725 18.540.855
20/6/2023 23,50 23,15 -1,66% 22,72 23,69 22,99 22,98 23,15 1.111 23.554.084
19/6/2023 23,30 23,54 +1,51% 23,04 23,54 23,29 23,47 23,54 711 17.292.715
16/6/2023 22,95 23,19 +0,83% 22,84 23,26 23,04 23,10 23,19 549 10.240.036
15/6/2023 23,12 23,00 -0,35% 22,89 23,40 23,06 23,00 23,04 727 15.516.751
14/6/2023 22,68 23,08 +2,71% 22,48 23,17 22,99 23,00 23,08 541 13.365.977
13/6/2023 22,75 22,47 +0,22% 22,46 22,80 22,63 22,47 22,54 623 13.448.062
12/6/2023 22,98 22,42 -0,13% 22,20 22,98 22,51 22,42 22,57 884 20.880.318
9/6/2023 22,33 22,45 +0,58% 22,30 22,97 22,66 22,45 22,60 657 20.826.602
7/6/2023 22,25 22,32 +0,86% 22,02 22,37 22,18 22,32 22,33 760 15.498.546
6/6/2023 22,15 22,13 -0,09% 21,95 22,28 22,17 22,13 22,25 588 13.344.696
5/6/2023 22,00 22,15 +1,84% 21,90 22,15 22,03 22,09 22,15 640 16.611.521
2/6/2023 21,55 21,75 +2,11% 21,51 21,99 21,85 21,75 21,90 485 9.012.082
1/6/2023 21,23 21,30 +0,33% 20,99 21,50 21,23 21,30 21,34 471 10.004.627
31/5/2023 21,11 21,23 +0,76% 20,90 21,23 21,03 21,16 21,23 669 11.918.369
30/5/2023 21,39 21,07 -1,63% 20,94 21,60 21,13 21,07 21,12 959 20.541.435
29/5/2023 21,68 21,42 -0,74% 21,36 21,94 21,58 21,39 21,47 1.070 19.997.996
26/5/2023 21,94 21,58 +0,65% 21,44 22,09 21,84 21,58 21,62 667 13.625.441
25/5/2023 21,44 21,44 -0,28% 21,28 21,88 21,55 21,37 21,44 751 13.694.515
24/5/2023 21,77 21,50 -2,14% 21,35 21,77 21,53 21,40 21,50 633 13.149.026
23/5/2023 22,00 21,97 +1,01% 21,76 22,06 21,93 21,85 21,97 459 10.451.489
22/5/2023 21,50 21,75 +0,42% 21,35 22,00 21,73 21,75 21,96 569 13.850.479
19/5/2023 21,70 21,66 -0,09% 21,38 21,70 21,52 21,55 21,66 725 14.568.107
18/5/2023 21,52 21,68 +0,42% 21,17 21,68 21,50 21,61 21,68 494 9.989.414
17/5/2023 21,00 21,59 +2,91% 21,00 21,72 21,46 21,52 21,59 498 9.354.783
16/5/2023 21,49 20,98 -4,42% 20,85 21,95 21,16 20,98 21,02 1.136 24.080.799
15/5/2023 22,00 21,95 +1,11% 21,90 22,42 22,08 21,92 21,95 1.003 23.561.806
12/5/2023 21,90 21,71 -0,18% 21,45 21,91 21,75 21,71 21,83 694 15.870.359
11/5/2023 21,68 21,75 +0,88% 21,30 21,92 21,50 21,79 21,83 776 19.676.621
10/5/2023 22,19 21,56 -2,58% 21,40 22,20 21,66 21,56 21,60 1.053 23.901.803
9/5/2023 22,32 22,13 -0,41% 21,67 22,32 22,08 22,04 22,20 834 20.650.721
8/5/2023 22,22 22,22 +1,93% 21,89 22,52 22,21 22,21 22,22 735 16.700.908
5/5/2023 21,60 21,80 +1,40% 21,40 22,18 21,72 21,80 22,02 550 11.525.578
4/5/2023 22,29 21,50 -3,33% 21,31 22,60 21,74 21,35 21,50 861 21.366.717
3/5/2023 22,24 22,24 +1,32% 21,43 22,46 21,79 22,17 22,24 668 14.879.842
2/5/2023 22,24 21,95 -1,26% 21,72 22,48 22,02 21,95 22,02 712 12.823.858
28/4/2023 22,13 22,23 +1,14% 21,73 22,48 22,16 22,23 22,45 450 8.803.846
27/4/2023 21,49 21,98 +1,62% 21,20 21,98 21,60 21,75 21,98 398 7.853.798
26/4/2023 21,60 21,63 +0,09% 21,25 22,00 21,46 21,41 21,63 504 12.323.753
25/4/2023 22,33 21,61 -3,09% 21,61 22,50 21,84 21,61 21,74 501 10.475.101
24/4/2023 22,37 22,30 -1,59% 22,13 22,50 22,36 22,43 22,49 422 9.395.982
20/4/2023 22,67 22,66 +0,04% 22,37 22,90 22,66 22,66 22,73 292 5.080.441
19/4/2023 22,70 22,65 +0,04% 22,10 22,80 22,33 22,40 22,65 405 7.664.672
18/4/2023 22,87 22,64 +0,98% 22,26 22,98 22,55 22,64 22,66 378 6.261.490
17/4/2023 22,65 22,42 -1,97% 22,42 23,13 22,69 22,42 22,62 495 10.366.181
14/4/2023 22,81 22,87 +0,40% 22,48 22,99 22,73 22,80 22,87 367 9.846.084
13/4/2023 23,00 22,78 -2,02% 22,73 23,29 22,95 22,78 23,10 310 9.353.277
12/4/2023 23,10 23,25 +0,65% 22,87 23,34 23,14 23,02 23,25 364 9.556.168
11/4/2023 22,20 23,10 +4,05% 22,15 23,10 22,88 22,86 23,10 399 10.271.572
10/4/2023 21,85 22,20 +2,35% 21,58 22,57 22,24 22,15 22,34 412 9.252.081
6/4/2023 21,45 21,69 +1,17% 21,20 21,90 21,52 21,42 21,69 376 8.656.942
5/4/2023 22,30 21,44 -2,32% 21,29 22,30 21,53 21,44 21,64 508 11.827.658
4/4/2023 22,47 21,95 -0,32% 21,95 22,48 22,14 21,95 22,12 379 7.611.869
3/4/2023 22,33 22,02 -1,92% 21,98 22,56 22,30 22,02 22,28 419 10.070.641
31/3/2023 22,51 22,45 -0,44% 22,21 23,00 22,53 22,44 22,46 365 7.223.675
30/3/2023 21,88 22,55 +4,35% 21,76 22,63 22,22 22,47 22,59 392 6.845.781
29/3/2023 21,61 21,61 -1,41% 21,29 22,19 21,69 21,61 21,80 347 6.464.259
28/3/2023 21,54 21,92 +0,55% 21,38 22,20 21,81 21,55 21,92 345 7.479.532
27/3/2023 21,65 21,80 +1,68% 21,25 21,99 21,61 21,49 21,80 467 9.631.683
24/3/2023 21,35 21,44 -0,46% 21,29 21,81 21,56 21,44 21,74 380 8.459.192
23/3/2023 21,80 21,54 -0,65% 21,08 22,32 21,78 21,26 21,54 584 11.760.475
22/3/2023 21,85 21,68 -5,98% 21,26 22,65 21,63 21,68 22,07 445 9.436.464
21/3/2023 22,90 23,06 +1,41% 22,67 23,14 22,94 22,80 23,06 369 9.677.810
20/3/2023 22,65 22,74 -0,18% 22,45 22,83 22,64 22,70 22,74 333 7.225.823
17/3/2023 22,86 22,78 -1,81% 22,48 23,14 22,71 22,60 22,78 326 6.198.482
16/3/2023 22,80 23,20 +3,02% 22,30 23,20 22,77 22,78 23,20 365 7.116.247
15/3/2023 23,68 22,52 -5,30% 22,04 23,68 22,61 22,52 22,83 680 14.185.607
14/3/2023 23,32 23,78 +1,19% 23,32 23,93 23,66 23,78 23,80 408 9.803.180
13/3/2023 23,40 23,50 -0,38% 23,12 23,70 23,38 23,40 23,50 609 16.855.713
10/3/2023 24,12 23,59 -1,71% 23,44 24,30 23,78 23,44 23,59 631 13.253.737
9/3/2023 24,64 24,00 -2,40% 23,96 24,79 24,30 24,00 24,15 640 12.316.662
8/3/2023 24,69 24,59 +1,61% 24,40 24,85 24,64 24,59 24,72 400 9.934.874
7/3/2023 25,01 24,20 -1,35% 24,19 25,01 24,54 24,20 24,25 571 13.165.362
6/3/2023 25,31 24,53 -2,85% 24,44 25,64 24,92 24,63 24,66 728 18.829.832
3/3/2023 25,40 25,25 +0,52% 24,77 25,66 25,21 25,25 25,34 422 10.550.934
2/3/2023 25,19 25,12 +1,74% 24,85 25,49 25,05 24,93 25,20 434 9.399.194
1/3/2023 24,15 24,69 +1,60% 24,15 25,25 24,70 24,64 25,01 499 12.264.861
28/2/2023 24,00 24,30 +1,63% 23,76 24,49 24,22 24,29 24,40 342 6.781.600
27/2/2023 24,07 23,91 +1,36% 23,33 24,17 23,87 23,91 24,05 421 9.593.701
24/2/2023 23,65 23,59 -1,67% 23,48 24,08 23,69 23,59 23,72 360 8.022.628
23/2/2023 23,78 23,99 +0,80% 23,51 24,15 23,80 23,79 23,99 406 8.544.720
22/2/2023 23,89 23,80 -1,86% 23,30 24,27 23,77 23,52 23,80 395 7.867.754
17/2/2023 24,40 24,25 -1,02% 23,85 24,41 24,15 24,00 24,26 357 6.929.624
16/2/2023 24,16 24,50 +1,41% 24,06 24,60 24,39 24,30 24,50 335 7.300.689
15/2/2023 24,24 24,16 -1,55% 23,98 24,49 24,22 24,10 24,16 388 8.629.316
14/2/2023 24,06 24,54 +0,78% 23,75 24,57 24,12 24,26 24,54 448 10.447.971
13/2/2023 23,97 24,35 +2,74% 23,21 24,36 23,87 24,18 24,35 521 14.546.762
10/2/2023 24,05 23,70 -1,66% 23,54 24,44 23,90 23,70 23,96 605 14.627.182
9/2/2023 26,08 24,10 -6,99% 24,06 26,08 24,76 24,10 24,53 846 20.994.356
8/2/2023 26,01 25,91 -1,22% 25,91 26,30 26,07 25,90 25,91 318 8.999.544
7/2/2023 25,78 26,23 +1,31% 25,38 26,30 25,93 25,93 26,23 374 8.469.791
6/2/2023 25,70 25,89 -0,12% 25,24 26,03 25,63 25,76 25,89 491 10.375.469
3/2/2023 26,06 25,92 +1,41% 25,51 26,40 26,01 25,52 25,92 348 8.214.313
2/2/2023 26,78 25,56 -4,27% 25,56 26,79 25,99 25,56 25,83 518 13.394.259
1/2/2023 27,00 26,70 -0,96% 26,25 27,03 26,59 26,64 26,70 395 10.824.631
31/1/2023 26,36 26,96 +2,39% 26,36 27,00 26,81 26,72 26,96 317 8.169.827
30/1/2023 26,90 26,33 -0,15% 26,21 26,90 26,55 26,33 26,51 374 8.657.108
27/1/2023 26,86 26,37 -1,79% 26,25 26,99 26,58 26,37 26,61 336 10.221.564
26/1/2023 26,45 26,85 +2,29% 26,31 26,95 26,68 26,63 26,85 366 9.406.740
25/1/2023 26,34 26,25 -0,42% 25,90 26,54 26,25 26,13 26,26 371 9.728.189
24/1/2023 26,29 26,36 -0,49% 26,11 26,89 26,32 26,36 26,42 343 7.152.954
23/1/2023 27,00 26,49 -0,86% 26,25 27,09 26,73 26,29 26,49 452 11.187.606
20/1/2023 26,92 26,72 -0,67% 26,71 27,19 26,88 26,72 26,82 323 8.814.521
19/1/2023 26,62 26,90 +0,56% 26,62 27,37 26,97 26,90 27,17 334 10.567.035
18/1/2023 26,11 26,75 +2,85% 26,11 27,19 26,89 26,75 26,89 429 13.813.459
17/1/2023 26,37 26,01 +0,54% 25,95 26,58 26,22 26,01 26,25 334 7.386.121
16/1/2023 26,19 25,87 -1,56% 25,46 26,28 25,83 25,80 26,28 443 10.918.587
13/1/2023 26,20 26,28 +0,69% 26,10 26,45 26,31 26,22 26,28 257 6.347.938
12/1/2023 26,30 26,10 -0,72% 25,78 26,50 26,16 26,10 26,29 275 8.997.038
11/1/2023 26,28 26,29 +0,81% 25,42 26,30 26,02 26,05 26,29 334 11.697.448
10/1/2023 25,82 26,08 +2,23% 25,27 26,20 25,75 25,85 26,07 309 8.309.277
9/1/2023 25,35 25,51 +2,66% 24,58 25,74 25,38 25,33 25,51 417 11.581.213
6/1/2023 25,18 24,85 -1,78% 24,85 25,80 25,38 24,85 25,35 341 8.916.306
5/1/2023 24,19 25,30 +4,68% 23,84 25,36 24,58 24,92 25,30 375 8.403.106
4/1/2023 24,51 24,17 -1,39% 23,88 24,51 24,17 24,17 24,51 368 9.252.004
3/1/2023 24,68 24,51 -0,77% 24,20 25,15 24,62 24,20 24,51 370 9.732.372
2/1/2023 24,50 24,70 +1,11% 24,11 24,74 24,41 24,69 24,70 472 11.292.332
29/12/2022 24,56 24,43 -0,20% 24,34 24,86 24,60 24,43 24,72 320 8.677.383
28/12/2022 24,65 24,48 -0,20% 24,34 24,96 24,66 24,48 24,80 313 9.363.411
27/12/2022 23,96 24,53 +1,83% 23,66 24,70 24,40 24,53 24,57 272 7.330.864
26/12/2022 24,00 24,09 +0,38% 23,53 24,09 23,76 23,61 24,09 371 7.916.615
23/12/2022 24,81 24,00 -1,32% 23,60 25,15 23,84 23,71 24,00 620 15.661.901
22/12/2022 24,87 24,32 -0,73% 24,15 24,99 24,48 24,32 24,62 356 7.177.609
21/12/2022 25,03 24,50 -0,81% 24,50 25,29 24,96 24,50 24,96 313 7.311.304
20/12/2022 24,60 24,70 +1,52% 24,08 24,99 24,69 24,70 24,95 320 8.294.593
19/12/2022 24,66 24,33 -0,90% 23,99 24,69 24,27 24,11 24,33 274 6.145.336
16/12/2022 24,53 24,55 -0,12% 24,16 24,69 24,43 24,23 24,55 274 7.358.731
15/12/2022 25,25 24,58 -1,68% 24,39 25,32 24,92 24,41 24,58 356 8.696.860
14/12/2022 25,04 25,00 -0,95% 24,56 25,33 24,83 25,00 25,29 567 12.784.597
13/12/2022 25,40 25,24 -0,63% 24,91 25,49 25,25 24,98 25,24 271 7.809.087
12/12/2022 25,48 25,40 +0,28% 24,71 25,49 25,05 25,19 25,40 365 10.520.920
9/12/2022 25,26 25,33 +0,16% 25,07 25,50 25,34 25,20 25,33 226 6.566.175
8/12/2022 25,37 25,29 -0,08% 25,04 25,66 25,29 25,00 25,29 279 7.721.841
7/12/2022 25,58 25,31 +0,28% 24,73 25,63 25,33 25,25 25,31 307 6.737.537
6/12/2022 25,58 25,24 +0,16% 25,24 25,81 25,48 25,24 25,56 264 7.751.758
5/12/2022 25,75 25,20 -2,14% 25,13 25,96 25,43 25,20 25,50 382 9.130.102
2/12/2022 25,21 25,75 +2,06% 24,44 25,75 25,17 25,42 25,75 352 8.229.863
1/12/2022 25,51 25,23 -1,83% 24,70 25,60 25,08 24,92 25,23 373 8.831.432
30/11/2022 25,26 25,70 +1,18% 25,03 26,35 25,84 25,24 25,70 436 12.818.247
29/11/2022 24,37 25,40 +4,14% 24,00 25,55 25,14 25,40 25,55 369 11.817.212
28/11/2022 24,21 24,39 -0,37% 23,51 24,39 23,97 23,85 24,39 316 6.789.877
25/11/2022 24,14 24,48 +0,70% 23,87 24,82 24,38 24,18 24,48 297 6.759.196
24/11/2022 24,28 24,31 +0,45% 24,12 24,83 24,37 24,31 24,83 275 9.971.062
23/11/2022 24,36 24,20 -0,82% 23,96 24,45 24,28 24,20 24,45 253 7.410.726
22/11/2022 24,59 24,40 -8,68% 24,00 25,16 24,53 24,13 24,40 443 11.602.712
21/11/2022 26,20 26,72 +1,98% 26,16 26,79 26,52 26,72 26,75 910 33.800.174
18/11/2022 26,09 26,20 0,00% 25,81 26,90 26,26 26,23 26,30 500 18.692.818
17/11/2022 26,28 26,20 +0,58% 25,51 26,49 25,87 26,20 26,36 658 23.354.048
16/11/2022 26,32 26,05 -1,33% 25,81 27,08 26,29 26,05 26,21 759 27.968.994
14/11/2022 25,56 26,40 +2,33% 25,55 26,51 26,21 26,38 26,40 676 24.026.164
11/11/2022 24,10 25,80 +7,50% 24,10 26,00 25,45 25,80 26,00 718 22.964.413
10/11/2022 23,50 24,00 +1,69% 23,26 24,50 23,84 23,86 24,00 637 20.325.682
9/11/2022 22,60 23,60 +5,03% 22,60 23,99 23,52 23,47 23,60 635 21.036.571
8/11/2022 22,20 22,47 +2,51% 21,94 22,68 22,40 22,42 22,47 271 6.651.758
7/11/2022 22,30 21,92 -2,40% 21,89 22,42 22,08 21,90 22,26 306 7.739.653
4/11/2022 21,59 22,46 +3,03% 21,59 22,73 22,42 22,46 22,54 348 8.725.553
3/11/2022 21,82 21,80 -0,77% 21,43 21,88 21,68 21,53 21,80 260 5.995.647
1/11/2022 22,08 21,97 +1,57% 21,50 22,18 21,86 21,89 21,97 272 7.258.882
31/10/2022 21,45 21,63 +0,56% 20,50 22,09 21,42 21,52 21,71 415 10.794.996
28/10/2022 22,46 21,51 -4,14% 21,05 22,46 21,50 21,51 21,56 465 10.287.130
27/10/2022 22,14 22,44 +0,76% 21,79 22,50 22,13 22,19 22,50 202 4.949.556
26/10/2022 22,46 22,27 +0,54% 21,78 22,65 22,27 22,24 22,32 225 5.437.175
25/10/2022 22,50 22,15 -0,27% 22,15 22,64 22,40 22,15 22,46 243 4.816.957
24/10/2022 22,35 22,21 +0,32% 21,91 22,61 22,27 22,20 22,43 323 7.714.007
21/10/2022 22,17 22,14 +1,23% 21,92 22,42 22,20 22,14 22,30 266 6.222.103
20/10/2022 21,63 21,87 +1,39% 21,53 22,25 21,99 21,87 22,07 239 5.962.108
19/10/2022 22,12 21,57 -0,60% 21,50 22,12 21,77 21,50 21,62 212 4.869.801
18/10/2022 21,97 21,70 -0,32% 21,51 21,99 21,73 21,70 22,00 267 7.325.689
17/10/2022 21,00 21,77 +2,88% 21,00 21,77 21,48 21,76 21,77 313 6.643.602
14/10/2022 21,60 21,16 -1,49% 21,01 21,65 21,34 21,00 21,20 274 5.628.882
13/10/2022 21,49 21,48 +0,14% 20,80 21,76 21,38 21,48 21,60 276 6.573.580
11/10/2022 21,34 21,45 +0,52% 21,00 21,54 21,28 21,25 21,45 240 4.498.344
10/10/2022 21,25 21,34 +1,09% 21,02 21,77 21,20 21,22 21,34 273 5.771.663
7/10/2022 21,29 21,11 -0,85% 20,94 21,65 21,32 20,95 21,11 312 9.294.218
6/10/2022 21,04 21,29 -0,88% 20,58 21,29 21,05 20,95 21,30 281 5.995.152
5/10/2022 21,08 21,48 +1,95% 20,60 21,48 20,85 21,07 21,48 300 10.935.500
4/10/2022 20,71 21,07 +4,00% 20,71 21,31 21,05 20,98 21,07 364 10.945.848
3/10/2022 20,20 20,26 +0,35% 20,17 20,99 20,66 20,26 20,70 388 10.296.041
30/9/2022 19,68 20,19 +1,05% 19,38 20,48 20,09 20,17 20,19 303 6.126.086
29/9/2022 19,80 19,98 +2,46% 19,35 19,98 19,58 19,77 19,90 287 5.350.101
28/9/2022 19,75 19,50 -1,12% 19,50 19,95 19,64 19,50 19,62 251 4.003.488
27/9/2022 19,39 19,72 +2,28% 19,31 20,02 19,67 19,67 19,81 258 4.364.393
26/9/2022 20,41 19,28 -4,17% 19,28 20,41 19,81 19,27 19,58 494 9.526.678
23/9/2022 20,36 20,12 -1,76% 19,90 20,41 20,19 20,12 20,30 357 5.972.819
22/9/2022 20,18 20,48 +1,74% 20,18 20,78 20,54 20,48 20,58 365 10.769.960
21/9/2022 20,23 20,13 -0,45% 20,13 20,49 20,24 20,15 20,30 298 6.100.887
20/9/2022 20,25 20,22 +0,70% 19,87 20,37 20,14 20,10 20,23 369 7.954.850
19/9/2022 19,27 20,08 +3,67% 19,20 20,45 19,95 20,08 20,44 388 8.284.675
16/9/2022 19,32 19,37 +0,78% 18,99 19,49 19,24 19,21 19,40 344 6.668.167
15/9/2022 19,58 19,22 -1,03% 19,10 19,69 19,23 19,12 19,21 464 7.540.244
14/9/2022 19,87 19,42 -1,72% 19,00 19,90 19,31 19,26 19,42 573 11.223.772
13/9/2022 20,77 19,76 -3,04% 19,71 20,77 20,11 19,74 19,92 495 10.114.483
12/9/2022 20,32 20,38 -0,05% 20,31 20,84 20,48 20,38 20,46 356 7.704.143
9/9/2022 20,08 20,39 +1,90% 19,79 20,40 20,17 20,38 20,39 383 8.667.473
8/9/2022 20,07 20,01 +0,05% 19,50 20,30 19,82 19,61 19,98 482 9.002.550
6/9/2022 20,50 20,00 -1,96% 19,53 20,63 20,06 19,95 20,00 455 8.173.888
5/9/2022 20,04 20,40 +3,55% 20,04 20,75 20,40 20,34 20,40 431 8.875.901
2/9/2022 19,83 19,70 -0,76% 19,44 20,32 19,91 19,70 19,95 442 9.206.396
1/9/2022 19,80 19,85 +0,76% 19,08 19,85 19,37 19,48 19,85 570 11.204.378
31/8/2022 19,64 19,70 +0,46% 19,53 19,88 19,74 19,63 19,70 414 7.654.956
30/8/2022 19,78 19,61 -1,56% 19,50 19,95 19,61 19,61 19,64 335 7.166.947
29/8/2022 19,94 19,92 -0,10% 19,41 20,01 19,88 19,92 19,93 336 6.078.130
26/8/2022 20,21 19,94 -1,77% 19,81 20,39 19,98 19,81 19,94 389 8.181.830
25/8/2022 20,13 20,30 +0,84% 20,01 20,30 20,14 20,15 20,30 349 6.218.989
24/8/2022 19,99 20,13 +0,85% 19,80 20,32 20,00 19,96 20,13 353 7.293.166
23/8/2022 20,00 19,96 +3,96% 19,36 20,12 19,89 19,96 20,04 272 5.759.466
22/8/2022 19,87 19,20 -3,37% 19,11 19,87 19,36 19,20 19,35 382 8.013.513
19/8/2022 19,82 19,87 -0,50% 19,16 19,94 19,51 19,51 19,87 443 9.358.355
18/8/2022 20,60 19,97 -2,87% 19,94 20,72 20,25 19,91 19,97 375 7.478.812
17/8/2022 20,35 20,56 +1,13% 19,98 20,67 20,33 20,46 20,60 310 6.423.919
16/8/2022 21,24 20,33 -5,53% 19,94 21,25 20,41 20,25 20,33 460 11.015.870
15/8/2022 21,55 21,52 -0,28% 21,03 21,55 21,36 21,52 21,55 611 14.374.600
12/8/2022 21,14 21,58 +0,94% 21,10 21,59 21,45 21,40 21,58 406 10.287.866
11/8/2022 20,87 21,38 +2,54% 20,87 21,50 21,25 21,19 21,38 371 8.462.373
10/8/2022 20,61 20,85 +0,58% 20,50 20,97 20,75 20,85 20,94 342 7.653.715
9/8/2022 20,59 20,73 +0,88% 20,37 20,85 20,57 20,64 20,73 421 10.128.770
8/8/2022 20,40 20,55 +3,01% 20,18 21,00 20,47 20,48 20,55 552 10.736.877
5/8/2022 19,90 19,95 +0,25% 19,70 20,36 20,10 20,06 20,20 471 10.401.701
4/8/2022 19,05 19,90 +2,47% 18,81 19,92 19,43 19,89 19,90 616 11.426.533
3/8/2022 19,72 19,42 -0,72% 18,85 20,01 19,14 19,24 19,42 639 16.232.481
2/8/2022 19,11 19,56 +3,38% 18,85 19,59 19,26 19,39 19,56 315 7.657.516
1/8/2022 19,89 18,92 -3,67% 18,92 19,89 19,11 18,92 19,12 389 9.039.320
29/7/2022 19,15 19,64 +2,03% 18,99 19,65 19,26 19,64 19,65 339 7.941.032
28/7/2022 19,16 19,25 +0,47% 19,04 19,48 19,24 19,19 19,25 270 4.728.972
27/7/2022 19,10 19,16 +0,84% 18,79 19,36 19,05 19,00 19,16 222 4.048.956
26/7/2022 19,31 19,00 -1,35% 18,94 19,44 19,12 19,00 19,28 247 4.653.280
25/7/2022 19,21 19,26 +1,90% 19,20 19,57 19,38 19,26 19,37 203 4.264.394
22/7/2022 18,92 18,90 +0,27% 18,80 19,83 19,23 18,90 19,08 373 8.749.355
21/7/2022 19,14 18,85 -0,48% 18,50 19,14 18,77 18,85 18,91 221 4.844.267
20/7/2022 18,93 18,94 +0,74% 18,70 19,09 18,84 18,85 18,94 259 5.137.098
19/7/2022 18,60 18,80 +1,57% 18,40 19,08 18,76 18,80 19,00 271 5.213.309
18/7/2022 18,57 18,51 -1,28% 18,14 18,97 18,68 18,37 18,51 285 4.621.717
15/7/2022 17,81 18,75 +4,87% 17,45 18,75 18,19 18,60 18,75 289 5.745.609
14/7/2022 18,59 17,88 -3,30% 17,58 18,59 17,75 17,74 17,88 412 8.449.278
13/7/2022 18,35 18,49 +0,11% 18,06 18,69 18,36 18,22 18,49 237 5.255.550
12/7/2022 18,15 18,47 +1,43% 17,72 18,47 18,19 18,16 18,32 211 4.483.323
11/7/2022 18,50 18,21 -1,78% 18,08 18,50 18,27 18,14 18,21 258 4.641.325
8/7/2022 18,51 18,54 -1,64% 18,36 18,99 18,65 18,50 18,55 238 4.392.778
7/7/2022 17,80 18,85 +6,20% 17,80 18,93 18,69 18,64 18,85 332 6.621.137
6/7/2022 17,49 17,75 -1,00% 17,21 17,93 17,52 17,63 17,75 277 5.090.372
5/7/2022 17,65 17,93 +1,82% 17,11 17,93 17,34 17,50 17,93 357 5.716.185
4/7/2022 17,62 17,61 -0,51% 17,31 17,87 17,61 17,57 17,69 385 6.967.275
1/7/2022 17,81 17,70 -1,56% 17,23 17,91 17,59 17,70 17,94 436 8.785.865
30/6/2022 18,50 17,98 -3,33% 17,76 18,50 18,01 17,98 18,49 473 8.451.400
29/6/2022 18,60 18,60 0,00% 18,60 19,11 18,74 18,59 18,60 269 4.989.922
28/6/2022 19,02 18,60 -1,69% 18,60 19,34 18,91 18,60 18,99 325 7.172.331
27/6/2022 18,60 18,92 +1,72% 18,60 19,09 18,82 18,88 18,92 280 6.682.878
24/6/2022 17,95 18,60 +3,39% 17,95 18,73 18,42 18,48 18,61 280 5.994.423
23/6/2022 18,32 17,99 -2,18% 17,52 18,91 17,98 17,76 17,99 469 8.517.642
22/6/2022 18,88 18,39 -4,17% 17,91 18,88 18,28 18,24 18,39 411 8.306.112
21/6/2022 19,00 19,19 +3,23% 18,69 19,46 18,93 18,87 19,19 309 7.597.749
20/6/2022 19,50 18,59 -4,67% 18,04 19,50 18,62 18,59 18,99 473 10.322.679
17/6/2022 20,00 19,50 -3,23% 18,71 20,00 18,99 19,00 19,50 825 16.566.126
15/6/2022 20,17 20,15 +0,75% 20,05 21,00 20,32 20,12 20,42 307 7.385.836
14/6/2022 20,65 20,00 -2,49% 20,00 20,92 20,23 20,00 20,22 354 6.291.757
13/6/2022 21,77 20,51 -5,92% 19,99 21,77 20,51 20,48 21,00 505 10.815.235
10/6/2022 21,95 21,80 -1,93% 21,13 22,02 21,61 21,80 22,02 237 6.052.616
9/6/2022 23,01 22,23 -2,29% 21,96 23,01 22,24 21,99 22,24 304 7.410.732
8/6/2022 23,85 22,75 -5,09% 22,53 23,85 23,08 22,65 22,75 338 7.550.753
7/6/2022 23,70 23,97 +3,77% 23,55 24,00 23,74 23,72 24,00 280 5.794.956
6/6/2022 23,57 23,10 -3,39% 23,10 24,10 23,68 23,10 23,46 345 8.808.847
3/6/2022 23,66 23,91 +1,06% 23,46 23,93 23,67 23,65 23,91 227 5.629.366
2/6/2022 23,05 23,66 +2,56% 23,05 24,02 23,71 23,66 23,75 287 8.605.925
1/6/2022 22,90 23,07 +0,26% 22,90 23,39 23,25 23,06 23,30 229 6.449.636
31/5/2022 22,81 23,01 +0,04% 22,81 23,34 23,05 22,94 23,01 203 4.809.191
30/5/2022 23,46 23,00 -1,37% 23,00 23,46 23,19 23,00 23,10 230 5.594.849
27/5/2022 22,95 23,32 +3,41% 22,95 23,44 23,24 23,32 23,34 311 8.774.984
26/5/2022 22,78 22,55 0,00% 22,47 23,04 22,82 22,55 22,96 304 6.181.677
25/5/2022 22,55 22,55 -1,10% 22,26 22,70 22,51 22,51 22,55 216 5.124.343
24/5/2022 22,43 22,80 +3,17% 21,91 22,80 22,32 22,25 22,80 233 4.963.369
23/5/2022 22,25 22,10 -0,18% 22,05 22,92 22,55 22,10 22,66 278 6.950.591
20/5/2022 21,49 22,14 +3,70% 21,49 22,20 21,98 21,80 22,14 165 3.823.782
19/5/2022 21,10 21,35 -0,23% 21,00 21,82 21,52 21,30 21,75 186 4.458.193
18/5/2022 22,20 21,40 -4,21% 20,97 22,20 21,36 21,39 21,46 307 6.971.953
17/5/2022 22,39 22,34 +2,06% 21,53 22,65 22,25 22,10 22,35 230 6.480.491
16/5/2022 22,00 21,89 +0,64% 21,89 22,65 22,37 21,89 22,47 409 10.678.622
13/5/2022 21,75 21,75 +0,88% 21,63 22,21 21,94 21,70 21,75 214 5.968.600
12/5/2022 21,40 21,56 +0,65% 21,00 21,75 21,37 21,38 21,68 226 5.550.237
11/5/2022 20,90 21,42 +5,05% 20,57 21,83 21,29 21,28 21,50 222 5.219.869
10/5/2022 21,67 20,39 -7,02% 20,36 21,82 20,71 20,39 20,70 426 9.043.920
9/5/2022 22,10 21,93 -1,79% 21,55 22,10 21,82 21,62 21,88 260 6.370.175
6/5/2022 22,20 22,33 +0,72% 21,61 22,60 22,23 22,00 22,33 294 8.628.871
5/5/2022 21,38 22,17 +3,70% 20,81 22,28 21,56 22,10 22,17 342 9.229.613
4/5/2022 21,57 21,38 -0,56% 20,93 21,69 21,15 21,38 21,53 198 3.846.608
3/5/2022 21,36 21,50 +1,51% 21,05 21,85 21,60 21,50 21,72 227 6.203.380
2/5/2022 22,09 21,18 -3,60% 20,92 22,13 21,23 21,18 21,60 291 7.180.794
29/4/2022 22,85 21,97 -3,64% 21,90 22,98 22,45 21,99 22,16 236 6.215.953
28/4/2022 22,03 22,80 +3,40% 21,78 22,82 22,34 22,50 22,80 175 5.675.021
27/4/2022 21,00 22,05 +6,01% 20,69 22,19 21,79 21,71 22,05 244 6.731.250
26/4/2022 21,35 20,80 -2,85% 20,70 21,44 20,95 20,70 20,99 266 4.815.496
25/4/2022 21,87 21,41 -2,01% 20,95 21,87 21,24 21,41 21,59 287 5.172.493
22/4/2022 22,60 21,85 -1,13% 21,65 22,60 22,01 21,85 22,10 264 5.232.423
20/4/2022 23,45 22,10 -3,91% 22,10 23,50 22,62 22,10 22,94 241 5.659.289
19/4/2022 23,45 23,00 +1,32% 22,67 23,45 22,93 23,00 23,32 180 4.827.293
18/4/2022 22,67 22,70 0,00% 22,52 23,19 22,90 22,70 23,03 236 5.613.706
14/4/2022 23,02 22,70 -0,44% 22,63 23,29 22,90 22,63 22,76 163 4.880.537
13/4/2022 23,07 22,80 -0,52% 22,66 23,21 22,90 22,80 23,05 154 3.989.451
12/4/2022 22,87 22,92 +0,66% 22,77 23,20 22,96 22,76 22,92 153 4.480.085
11/4/2022 23,00 22,77 -1,81% 22,73 23,07 22,88 22,77 22,99 213 4.233.583
8/4/2022 23,00 23,19 +0,83% 22,35 23,54 22,92 23,00 23,19 172 4.336.882
7/4/2022 23,90 23,00 -0,52% 22,23 23,90 22,73 23,00 23,05 335 9.079.005
6/4/2022 23,50 23,12 -1,37% 22,91 23,55 23,21 23,12 23,25 226 6.216.136
5/4/2022 23,74 23,44 -0,93% 23,27 24,00 23,61 23,26 23,43 253 7.963.676
4/4/2022 24,00 23,66 +0,04% 23,60 24,00 23,70 23,66 23,92 199 5.507.135
1/4/2022 24,06 23,65 -0,84% 23,63 24,15 23,93 23,93 23,94 264 7.611.247
31/3/2022 23,91 23,85 +0,04% 23,66 24,14 23,87 23,80 24,02 260 7.713.830
30/3/2022 23,71 23,84 +1,15% 23,31 23,86 23,61 23,67 23,90 209 6.793.445
29/3/2022 24,04 23,57 -1,59% 23,32 24,09 23,53 23,51 23,57 286 7.828.599
28/3/2022 23,72 23,95 +0,80% 23,59 24,24 23,80 23,75 23,95 205 5.347.383
25/3/2022 24,00 23,76 -0,21% 23,66 24,40 23,95 23,71 23,98 232 7.748.315
24/3/2022 23,50 23,81 +2,32% 23,03 24,09 23,55 23,81 24,06 318 8.186.384
23/3/2022 23,42 23,27 -0,64% 23,24 23,89 23,62 23,27 23,47 228 6.584.645
22/3/2022 23,59 23,42 -1,31% 23,14 23,77 23,39 23,30 23,42 294 8.454.243
21/3/2022 23,57 23,73 +2,02% 23,39 24,05 23,71 23,30 23,73 394 10.793.372
18/3/2022 23,21 23,26 +0,61% 23,02 23,55 23,31 23,26 23,34 209 5.113.841
17/3/2022 22,32 23,12 +4,81% 22,32 23,35 22,94 23,06 23,12 252 6.118.598
16/3/2022 21,85 22,06 +1,10% 21,60 22,98 22,12 21,93 22,05 277 6.074.349
15/3/2022 22,45 21,82 -3,28% 21,38 22,46 21,92 21,82 21,83 305 7.320.009
14/3/2022 23,40 22,56 -4,29% 22,41 23,57 22,87 22,48 22,66 255 5.504.270
11/3/2022 23,60 23,57 -0,08% 23,45 23,94 23,64 23,46 23,62 229 6.216.494
10/3/2022 22,55 23,59 +4,61% 22,55 23,72 23,20 23,47 23,59 316 7.105.558
9/3/2022 22,09 22,55 +1,62% 21,78 22,81 22,32 22,52 22,87 214 4.628.097
8/3/2022 23,00 22,19 -3,10% 21,00 23,00 22,45 22,19 22,45 318 8.320.799
7/3/2022 23,45 22,90 -2,01% 22,51 24,00 23,46 22,81 22,90 476 11.800.673
4/3/2022 22,71 23,37 +2,95% 22,23 23,39 22,87 23,14 23,37 386 10.820.685
3/3/2022 21,92 22,70 +3,46% 21,78 22,79 22,46 22,36 22,70 457 13.352.000
2/3/2022 20,33 21,94 +8,19% 20,33 21,94 21,39 21,67 21,94 361 9.083.731
25/2/2022 19,75 20,28 +2,68% 19,36 20,38 19,81 20,00 20,28 299 6.655.232
24/2/2022 20,00 19,75 -2,03% 19,03 20,00 19,58 19,75 20,00 456 11.385.257
23/2/2022 20,61 20,16 -1,56% 19,92 21,14 20,23 20,16 20,50 447 8.633.136
22/2/2022 20,46 20,48 0,00% 20,42 20,98 20,59 20,48 20,72 197 3.046.023
21/2/2022 20,87 20,48 -1,30% 20,48 20,95 20,72 20,48 20,85 291 5.497.192
18/2/2022 21,24 20,75 -2,31% 20,60 21,28 20,94 0,00 0,00 386 9.272.529
17/2/2022 22,06 21,24 -3,63% 21,06 22,06 21,39 21,23 21,24 476 11.490.970
16/2/2022 22,03 22,04 +0,18% 21,75 22,49 22,06 21,98 22,41 228 5.130.371
15/2/2022 22,28 22,00 -0,63% 21,75 22,84 22,02 22,00 22,07 271 6.127.220
14/2/2022 22,90 22,14 -2,12% 22,04 22,90 22,27 22,11 22,47 293 6.292.383
11/2/2022 23,20 22,62 -2,54% 22,45 23,45 22,78 22,49 22,93 280 7.925.708
10/2/2022 23,22 23,21 +0,22% 22,93 23,50 23,21 23,02 23,21 154 3.677.940
9/2/2022 23,13 23,16 -0,17% 22,90 23,50 23,17 23,00 23,16 174 5.120.021
8/2/2022 23,32 23,20 -0,68% 22,87 23,43 23,06 23,17 23,20 321 7.154.442
7/2/2022 23,30 23,36 +1,30% 22,86 23,55 23,21 22,88 23,40 249 7.170.740
4/2/2022 22,95 23,06 -0,09% 22,39 23,15 22,86 22,87 23,06 172 3.388.905
3/2/2022 23,15 23,08 +0,22% 22,71 23,50 23,02 22,87 23,08 177 4.427.635
2/2/2022 23,04 23,03 +0,44% 22,15 23,25 23,00 23,03 23,13 265 6.798.847
1/2/2022 22,60 22,93 +1,46% 22,34 23,10 22,84 22,75 23,02 514 18.884.038
31/1/2022 22,65 22,60 +0,58% 22,25 22,73 22,52 22,60 22,61 246 4.933.360
28/1/2022 22,64 22,47 +0,13% 22,17 22,68 22,38 22,48 22,58 176 4.911.739
27/1/2022 22,51 22,44 -0,75% 22,26 22,98 22,44 22,25 22,50 277 6.349.483
26/1/2022 22,35 22,61 +0,22% 22,35 22,78 22,60 22,26 22,61 282 6.631.088
25/1/2022 22,54 22,56 +2,36% 21,88 22,56 22,16 22,32 22,56 270 7.336.662
24/1/2022 22,30 22,04 -1,61% 21,50 22,59 22,07 22,04 22,68 248 6.522.738
21/1/2022 23,33 22,40 -4,07% 22,40 23,34 22,67 22,40 22,77 296 7.910.698
20/1/2022 23,85 23,35 -1,68% 23,27 23,99 23,56 23,28 23,40 182 4.698.881
19/1/2022 23,09 23,75 +3,35% 23,08 23,87 23,45 23,65 23,85 268 5.956.023
18/1/2022 22,65 22,98 +1,41% 22,58 23,00 22,80 22,98 23,00 147 3.774.472
17/1/2022 22,80 22,66 -0,61% 22,32 23,20 22,63 22,49 22,67 176 3.872.953
14/1/2022 23,29 22,80 -0,35% 22,60 23,47 22,81 22,72 22,80 150 3.294.700
13/1/2022 23,44 22,88 -1,72% 22,81 23,48 23,04 22,82 23,34 199 5.644.456
12/1/2022 22,79 23,28 +2,51% 22,00 23,45 23,21 23,09 23,40 204 5.046.534
11/1/2022 22,37 22,71 +1,57% 22,23 22,91 22,63 22,65 22,71 171 4.571.822
10/1/2022 22,49 22,36 0,00% 21,90 22,62 22,36 22,31 22,36 202 3.302.583
7/1/2022 22,37 22,36 +1,96% 21,90 22,50 22,14 22,31 22,37 174 3.408.067
6/1/2022 22,54 21,93 -1,22% 21,85 22,69 22,11 21,85 22,05 192 4.394.919
5/1/2022 23,00 22,20 -1,73% 22,08 23,00 22,47 22,00 22,53 182 4.618.228
4/1/2022 22,40 22,59 -0,48% 22,31 23,09 22,54 22,59 22,69 254 5.954.816
3/1/2022 22,47 22,70 +3,99% 22,32 22,96 22,70 22,41 22,70 385 15.403.983
23/12/2021 22,11 21,83 -1,00% 21,81 22,38 21,98 21,82 21,98 137 2.722.042
22/12/2021 22,49 22,05 -1,61% 22,05 23,36 22,24 22,05 22,38 136 3.167.006
21/12/2021 22,19 22,41 +1,31% 21,90 22,74 22,41 22,41 22,46 191 4.242.980
20/12/2021 23,35 22,12 -5,15% 21,95 23,35 22,26 22,12 22,28 329 7.259.037
17/12/2021 24,00 23,32 -2,22% 23,16 24,00 23,45 23,32 23,51 233 5.882.666
16/12/2021 23,59 23,85 +0,97% 23,50 23,95 23,72 23,70 23,85 350 15.821.979
15/12/2021 23,68 23,62 -0,13% 22,95 23,90 23,41 23,43 23,62 195 4.079.284
14/12/2021 23,98 23,65 -1,38% 23,50 24,30 23,82 23,51 23,80 188 3.837.626
13/12/2021 23,82 23,98 +1,18% 23,66 24,51 23,97 23,68 23,98 272 7.149.632
10/12/2021 23,40 23,70 +1,28% 23,39 23,95 23,73 23,69 23,79 266 5.745.525
9/12/2021 23,51 23,40 +0,60% 22,77 23,55 23,18 23,19 23,40 178 4.300.029
8/12/2021 23,32 23,26 -0,09% 23,17 23,76 23,44 23,20 23,26 185 4.133.590
7/12/2021 23,15 23,28 +1,62% 23,15 23,90 23,49 23,28 23,40 253 7.735.837
6/12/2021 22,22 22,91 +2,60% 22,22 23,25 22,98 22,91 23,06 265 6.323.465
3/12/2021 22,15 22,33 +1,00% 22,13 22,90 22,52 22,33 22,49 218 5.934.059
2/12/2021 21,19 22,11 +3,90% 21,18 22,25 21,99 22,11 22,20 230 6.741.849
1/12/2021 21,06 21,28 +1,14% 21,04 22,00 21,55 20,98 21,02 229 5.443.767
30/11/2021 21,43 21,04 +0,43% 20,44 21,53 20,85 21,00 21,04 387 16.218.408
29/11/2021 21,23 20,95 +1,06% 20,77 21,40 20,94 20,75 21,10 143 3.856.071
26/11/2021 20,74 20,73 -3,45% 20,02 20,76 20,48 20,55 20,72 227 5.689.359
25/11/2021 20,93 21,47 +2,78% 20,66 21,47 21,16 21,20 21,47 208 4.046.604
24/11/2021 20,55 20,89 +1,41% 20,41 20,95 20,69 20,71 21,00 147 4.274.100
23/11/2021 20,46 20,60 +0,98% 20,46 21,50 20,88 20,48 20,63 224 5.199.179
22/11/2021 20,42 20,40 +1,44% 20,19 20,70 20,41 20,40 20,50 174 3.690.864
19/11/2021 19,81 20,11 +2,18% 19,81 20,25 20,10 20,00 20,23 159 3.298.443
18/11/2021 20,58 19,68 -4,51% 19,67 20,82 20,01 19,68 19,82 246 4.896.942
17/11/2021 20,57 20,61 -0,72% 20,33 21,10 20,64 20,45 20,70 203 4.475.323
16/11/2021 20,90 20,76 -0,67% 20,42 21,40 20,77 20,69 21,09 369 7.461.496
12/11/2021 20,69 20,90 +1,01% 20,45 21,17 20,83 20,75 21,00 164 3.477.118
11/11/2021 19,84 20,69 +3,76% 19,84 20,97 20,72 20,68 20,93 188 5.294.430
10/11/2021 20,03 19,94 +0,25% 19,50 20,19 19,84 19,71 19,94 205 5.785.534
9/11/2021 20,06 19,89 +0,81% 19,50 20,16 19,95 19,89 20,14 239 6.337.604
8/11/2021 19,97 19,73 -5,24% 19,28 20,14 19,70 19,85 19,95 323 6.241.212
5/11/2021 21,23 20,82 -1,42% 20,43 21,71 20,77 20,75 20,82 422 9.067.689
4/11/2021 21,46 21,12 -1,12% 21,10 21,67 21,30 21,11 21,12 290 7.505.240
3/11/2021 22,09 21,36 -3,96% 21,24 22,09 21,59 21,36 21,37 378 10.977.639
1/11/2021 22,25 22,24 -0,22% 21,61 22,80 21,99 22,18 22,25 316 9.094.569
29/10/2021 22,30 22,29 -0,45% 21,92 22,58 22,33 22,25 22,46 167 6.292.916
28/10/2021 22,38 22,39 -0,93% 22,04 22,69 22,36 22,28 22,52 183 5.378.931
27/10/2021 22,50 22,60 +0,40% 22,30 23,28 22,71 22,35 22,77 203 5.491.208
26/10/2021 22,44 22,51 +1,31% 22,14 22,68 22,38 22,40 22,52 233 3.382.038
25/10/2021 21,77 22,22 +3,01% 21,45 22,59 21,99 22,22 22,40 178 4.249.599
22/10/2021 21,33 21,57 +0,98% 20,89 21,75 21,35 21,34 21,68 154 4.335.254
21/10/2021 21,79 21,36 -3,35% 20,89 21,79 21,26 21,36 21,51 262 6.093.177
20/10/2021 22,30 22,10 -1,43% 21,84 22,75 22,15 22,04 22,10 131 3.159.967
19/10/2021 22,69 22,42 -1,49% 22,25 23,00 22,62 22,42 22,57 240 3.662.904
18/10/2021 23,00 22,76 -0,18% 22,18 23,00 22,64 22,64 22,96 173 3.711.407
15/10/2021 22,85 22,80 -0,65% 22,64 23,29 22,94 23,00 23,06 163 4.676.476
14/10/2021 22,39 22,95 +2,14% 22,35 23,07 22,88 22,80 22,94 163 6.017.544
13/10/2021 22,12 22,47 +1,08% 21,60 22,84 22,40 22,35 22,50 188 4.437.444
11/10/2021 22,09 22,23 +0,36% 22,08 23,00 22,43 22,08 22,23 206 5.843.321
8/10/2021 22,02 22,15 +1,14% 22,02 22,61 22,31 22,13 22,22 116 2.965.118
7/10/2021 21,60 21,90 +1,53% 21,42 22,31 21,95 21,90 22,12 121 2.260.963
6/10/2021 21,95 21,57 -2,04% 21,23 21,99 21,55 21,45 21,71 123 3.278.622
5/10/2021 22,25 22,02 -1,48% 21,93 22,58 22,16 22,01 22,02 146 3.743.606
4/10/2021 22,58 22,35 -0,58% 22,10 22,80 22,36 22,20 22,35 131 4.078.630
1/10/2021 22,22 22,48 +1,67% 22,03 22,79 22,45 22,45 22,73 147 4.487.027
30/9/2021 21,21 22,11 +4,54% 21,21 22,80 22,31 22,10 22,37 249 7.708.595
29/9/2021 21,02 21,15 +1,68% 20,78 21,46 21,13 21,15 21,21 135 5.124.889
28/9/2021 21,62 20,80 -5,33% 20,77 21,65 21,10 20,79 21,05 171 4.705.495
27/9/2021 22,13 21,97 +0,41% 21,60 22,38 21,99 21,88 21,97 205 5.730.638
24/9/2021 21,51 21,88 -1,40% 21,51 22,09 21,78 21,70 21,87 194 5.550.176
23/9/2021 21,40 22,19 +5,77% 20,64 22,40 21,73 22,19 22,35 268 7.967.658
22/9/2021 19,81 20,98 +5,69% 19,81 21,37 21,03 20,98 21,06 267 8.376.962
21/9/2021 19,91 19,85 -0,40% 19,32 20,32 19,62 19,78 19,85 297 5.460.688
20/9/2021 20,23 19,93 -3,11% 19,26 20,23 19,55 19,85 19,93 443 12.033.955
17/9/2021 21,63 20,57 -5,29% 20,14 21,63 20,53 20,37 20,57 363 9.636.518
16/9/2021 22,41 21,72 -2,38% 21,40 22,41 21,83 21,71 21,72 275 6.586.735
15/9/2021 22,71 22,25 -1,29% 22,25 22,73 22,45 22,25 22,63 130 3.830.349
14/9/2021 22,65 22,54 -0,04% 22,44 22,96 22,64 22,50 22,64 145 4.270.392
13/9/2021 23,32 22,55 -0,22% 22,53 23,32 22,76 22,55 22,85 180 6.083.520
10/9/2021 23,11 22,60 -1,53% 22,49 23,43 22,93 22,32 22,60 171 5.316.033
9/9/2021 23,32 22,95 +4,32% 22,01 23,32 22,59 22,73 22,95 184 4.408.288
8/9/2021 23,07 22,00 -4,18% 22,00 23,10 22,44 22,00 22,34 250 5.626.370
6/9/2021 22,47 22,96 +2,36% 22,00 22,97 22,51 22,78 23,00 123 3.443.011
3/9/2021 22,55 22,43 -0,80% 22,37 23,27 22,60 22,43 22,53 201 4.272.408
2/9/2021 23,20 22,61 -2,63% 22,55 23,40 22,84 22,59 22,61 190 3.849.907
1/9/2021 23,32 23,22 +0,43% 22,50 23,52 23,07 23,30 23,37 333 6.805.355
31/8/2021 23,87 23,12 -2,36% 23,11 24,02 23,34 23,12 23,35 369 7.843.053
30/8/2021 23,85 23,68 -0,21% 23,50 24,02 23,80 23,66 23,68 238 3.853.330
27/8/2021 23,47 23,73 +0,72% 23,41 23,98 23,78 23,73 23,91 155 5.292.206
26/8/2021 23,92 23,56 -1,83% 23,35 23,93 23,60 23,45 23,57 207 4.981.099
25/8/2021 23,78 24,00 +0,93% 23,70 24,21 23,95 23,83 24,00 175 4.686.064
24/8/2021 23,17 23,78 +3,03% 23,17 24,01 23,77 23,78 23,96 174 5.946.708
23/8/2021 22,85 23,08 +1,10% 22,80 23,36 23,05 23,02 23,17 207 4.953.250
20/8/2021 23,07 22,83 -1,25% 22,71 23,35 22,91 22,81 23,00 153 4.102.132
19/8/2021 22,92 23,12 -2,90% 22,82 23,38 23,00 22,99 23,12 266 7.495.882
18/8/2021 23,91 23,81 -0,79% 23,50 24,21 23,89 23,59 23,96 168 5.991.136
17/8/2021 24,96 24,00 -5,51% 23,76 24,96 24,10 23,80 24,19 233 8.534.686
16/8/2021 25,74 25,40 -2,76% 25,01 26,11 25,27 25,27 25,40 312 7.708.594
13/8/2021 26,37 26,12 -1,10% 25,90 26,81 26,16 26,11 26,26 124 4.142.660
12/8/2021 26,60 26,41 -0,56% 26,30 27,00 26,60 26,31 26,41 159 5.544.597
11/8/2021 26,37 26,56 +0,04% 26,16 26,78 26,57 26,55 26,71 215 6.525.313
10/8/2021 25,92 26,55 +2,08% 25,91 26,70 26,41 26,33 26,55 198 7.199.005
9/8/2021 26,25 26,01 -0,76% 25,72 26,27 25,98 26,01 26,15 223 6.903.427
6/8/2021 25,70 26,21 +1,00% 25,63 26,29 26,03 26,12 26,21 161 5.831.983
5/8/2021 26,10 25,95 -1,78% 25,50 26,69 25,90 25,79 26,00 235 8.065.738
4/8/2021 26,44 26,42 -0,53% 26,13 27,03 26,53 26,42 26,56 213 8.370.654
3/8/2021 25,80 26,56 +2,15% 25,70 26,76 26,22 26,34 26,56 158 5.415.677
2/8/2021 26,03 26,00 -0,57% 25,95 26,57 26,16 26,00 26,11 166 5.958.671
30/7/2021 26,58 26,15 -1,21% 26,06 26,58 26,30 26,06 26,16 118 4.576.328
29/7/2021 26,01 26,47 +1,57% 26,01 26,59 26,38 26,47 26,60 112 4.027.089
28/7/2021 26,80 26,06 -0,61% 25,91 26,80 26,17 26,05 26,35 125 4.031.058
27/7/2021 27,00 26,22 -2,42% 25,95 27,00 26,30 26,22 26,37 208 7.627.250
26/7/2021 26,43 26,87 +1,59% 26,21 27,15 26,87 26,87 27,12 314 12.505.802
23/7/2021 26,52 26,45 -0,04% 26,28 26,60 26,42 26,35 26,45 126 4.738.059
22/7/2021 25,89 26,46 +1,26% 25,69 26,46 26,23 26,18 26,46 155 5.741.177
21/7/2021 25,69 26,13 +2,19% 25,60 26,20 26,00 26,11 26,20 141 5.107.438
20/7/2021 25,39 25,57 +0,59% 25,05 25,69 25,48 25,54 25,68 158 6.362.052
19/7/2021 25,60 25,42 -0,70% 24,66 25,60 24,96 25,40 25,42 303 11.034.617
16/7/2021 25,76 25,60 -0,58% 25,40 26,22 25,61 25,58 25,60 202 6.675.528
15/7/2021 26,21 25,75 -1,30% 25,74 26,54 26,13 25,75 26,15 202 6.341.401
14/7/2021 26,25 26,09 -0,46% 25,70 26,74 26,20 26,09 26,27 223 7.711.481
13/7/2021 26,45 26,21 -0,34% 25,98 26,70 26,35 26,20 26,21 217 7.642.317
12/7/2021 25,97 26,30 +2,81% 25,68 26,35 26,14 26,17 26,30 228 8.201.899
8/7/2021 26,50 25,58 -2,74% 25,35 26,50 25,62 25,45 25,73 213 7.853.701
7/7/2021 25,70 26,30 +2,26% 25,70 26,45 26,14 26,28 26,30 179 7.091.303
6/7/2021 26,00 25,72 +0,39% 25,36 26,00 25,65 25,60 25,72 157 5.178.131
5/7/2021 25,80 25,62 -0,70% 25,32 26,06 25,85 25,62 25,86 201 6.659.047
2/7/2021 25,20 25,80 +2,91% 25,20 25,80 25,63 25,61 25,80 193 5.630.471
1/7/2021 25,85 25,07 -1,80% 25,02 25,90 25,27 25,07 25,10 253 7.710.864
30/6/2021 25,50 25,53 -1,77% 25,31 26,30 25,56 25,38 25,53 199 7.959.817
29/6/2021 26,26 25,99 -0,04% 25,70 26,59 26,15 25,96 26,15 156 5.065.900
28/6/2021 26,35 26,00 -0,95% 25,83 26,77 26,16 26,00 26,26 223 8.280.541
25/6/2021 26,44 26,25 +0,65% 26,01 26,66 26,32 26,02 26,25 236 7.772.901
24/6/2021 25,52 26,08 +2,56% 25,50 26,54 26,13 26,00 26,20 302 10.452.197
23/6/2021 25,78 25,43 +0,36% 25,27 25,93 25,62 25,40 25,43 204 6.264.862
22/6/2021 25,70 25,34 -1,29% 25,30 25,89 25,61 25,34 25,70 229 6.663.163
21/6/2021 25,01 25,67 +1,87% 24,44 25,67 25,14 25,48 25,67 301 11.784.698
18/6/2021 24,63 25,20 +1,78% 24,63 25,50 25,00 25,08 25,20 337 10.391.416
17/6/2021 25,63 24,76 -5,50% 24,61 25,85 25,00 24,65 24,79 660 20.613.326
16/6/2021 27,35 26,20 -3,25% 25,77 27,35 26,24 26,06 26,20 742 25.894.614
15/6/2021 27,80 27,08 -1,35% 26,85 27,95 27,11 27,08 27,09 228 7.353.132
14/6/2021 27,72 27,45 -1,08% 27,29 28,09 27,66 27,45 27,56 265 8.800.597
11/6/2021 27,49 27,75 +1,06% 27,10 27,95 27,73 27,75 27,87 157 5.478.035
10/6/2021 27,41 27,46 +0,22% 27,11 27,55 27,34 0,00 0,00 131 4.295.464
9/6/2021 26,83 27,40 +2,05% 26,51 27,47 27,16 27,24 27,40 192 7.361.919
8/6/2021 27,28 26,85 -1,29% 26,85 27,55 27,10 26,85 27,10 289 10.815.656
7/6/2021 27,86 27,20 -1,38% 26,95 28,00 27,22 27,10 27,30 398 12.588.943
4/6/2021 28,33 27,58 -2,65% 27,49 28,33 27,73 27,84 27,85 440 16.765.666
2/6/2021 28,67 28,33 -0,94% 28,20 29,00 28,46 28,22 28,33 336 12.923.778
1/6/2021 28,00 28,60 +3,66% 27,70 28,99 28,42 28,60 28,66 375 18.175.868
31/5/2021 27,53 27,59 +0,69% 27,53 28,33 27,83 27,59 27,75 268 11.739.273
28/5/2021 28,18 27,40 -2,14% 27,25 28,18 27,49 27,38 27,40 318 10.581.278
27/5/2021 27,56 28,00 +1,16% 27,56 28,27 27,98 27,90 28,12 296 13.457.069
26/5/2021 27,43 27,68 +1,47% 26,87 27,68 27,21 27,38 27,68 320 13.718.579
25/5/2021 27,57 27,28 -2,05% 27,01 28,01 27,37 27,15 27,28 371 14.695.648
24/5/2021 28,62 27,85 -2,11% 27,50 28,72 27,71 27,69 27,85 565 20.790.349
21/5/2021 28,91 28,45 -0,21% 27,46 29,00 28,22 28,44 28,51 252 10.717.187
20/5/2021 28,96 28,51 -2,26% 28,50 29,64 28,80 28,51 28,58 298 9.524.221
19/5/2021 29,58 29,17 -1,35% 28,50 29,58 29,04 29,17 29,44 258 9.809.733
18/5/2021 29,07 29,57 +1,65% 29,07 29,85 29,54 29,52 29,57 252 11.246.718
17/5/2021 28,50 29,09 +1,18% 27,90 29,09 28,78 29,08 29,09 317 11.580.372
14/5/2021 29,33 28,75 -3,13% 28,25 29,88 28,66 28,58 28,75 483 20.217.322
13/5/2021 30,16 29,68 -1,07% 29,05 30,42 29,65 29,43 29,69 377 16.480.240
12/5/2021 31,01 30,00 -2,82% 29,91 31,01 30,39 30,00 30,19 409 17.584.313
11/5/2021 30,17 30,87 +1,71% 29,30 31,00 30,35 30,84 31,00 356 16.329.219
10/5/2021 30,16 30,35 +1,17% 30,10 31,12 30,58 30,11 30,35 495 18.847.428
7/5/2021 29,97 30,00 +0,67% 29,53 30,50 29,87 29,95 30,00 386 17.529.266
6/5/2021 29,02 29,80 +3,40% 28,82 29,96 29,44 29,80 29,96 480 20.802.790
5/5/2021 27,45 28,82 +5,49% 27,45 29,20 28,69 28,50 28,82 535 25.512.538
4/5/2021 27,08 27,32 +0,89% 26,80 27,46 27,22 27,21 27,32 249 11.687.035
3/5/2021 27,63 27,08 -2,20% 26,60 28,58 27,11 26,97 27,08 399 16.143.650
30/4/2021 28,31 27,69 -2,19% 27,55 29,20 27,91 27,65 27,69 311 11.976.263
29/4/2021 28,94 28,31 -2,04% 28,02 29,25 28,51 28,31 28,61 287 11.164.839
28/4/2021 28,71 28,90 +1,01% 28,21 29,00 28,69 28,80 28,90 249 9.941.714
27/4/2021 28,39 28,61 +0,77% 27,95 28,61 28,37 28,39 28,61 350 14.522.779
26/4/2021 27,81 28,39 +1,94% 27,81 28,40 28,13 28,25 28,40 338 14.017.136
23/4/2021 27,98 27,85 -0,11% 27,28 28,48 27,75 27,65 27,85 323 11.862.043
22/4/2021 27,40 27,88 +3,72% 26,79 27,98 27,48 27,70 27,88 388 17.683.526
20/4/2021 27,11 26,88 -1,47% 26,42 27,41 26,79 26,67 26,88 282 10.853.378
19/4/2021 27,15 27,28 +0,66% 26,73 27,50 27,16 27,02 27,28 355 13.932.236
16/4/2021 27,07 27,10 +0,18% 25,68 27,44 26,86 27,03 27,10 322 12.124.605
15/4/2021 26,67 27,05 +1,31% 26,65 27,50 26,95 26,85 27,05 357 12.859.946
14/4/2021 26,10 26,70 +3,21% 26,10 27,02 26,66 26,68 26,70 391 14.991.592
13/4/2021 25,83 25,87 +0,08% 25,40 26,21 25,91 25,87 25,90 334 12.950.950
12/4/2021 25,82 25,85 +0,12% 25,50 26,07 25,67 25,70 25,85 350 13.524.957
9/4/2021 25,35 25,82 +2,10% 24,80 25,82 25,42 25,49 25,82 264 10.664.112
8/4/2021 25,05 25,29 +0,52% 25,05 25,50 25,28 25,13 25,29 281 9.765.508
7/4/2021 24,75 25,16 +2,23% 24,62 25,35 25,00 25,10 25,16 367 13.585.918
6/4/2021 24,05 24,61 +1,74% 24,05 24,70 24,44 24,61 24,63 320 12.116.044
5/4/2021 23,99 24,19 +1,43% 23,88 25,97 24,43 24,00 24,20 370 14.157.382
1/4/2021 24,53 23,85 -2,25% 23,70 25,00 24,09 23,85 23,99 278 8.103.989
31/3/2021 23,84 24,40 +2,74% 23,75 24,62 24,17 24,08 24,40 279 10.168.808
30/3/2021 23,66 23,75 +0,42% 23,31 23,96 23,72 23,75 23,95 222 6.280.263
29/3/2021 23,20 23,65 +1,59% 23,01 23,90 23,56 23,50 23,65 247 6.866.904
26/3/2021 22,37 23,28 +5,24% 21,88 23,40 22,97 23,14 23,29 287 10.844.873
25/3/2021 21,92 22,12 +1,94% 21,35 22,12 21,84 21,90 22,16 165 4.525.895
24/3/2021 21,62 21,70 +0,28% 21,62 22,36 21,98 21,70 21,95 186 4.881.040
23/3/2021 22,61 21,64 -3,86% 21,52 22,81 22,04 21,64 21,95 279 8.845.448
22/3/2021 23,24 22,51 -2,64% 22,02 23,40 22,40 22,51 22,69 282 7.221.548
19/3/2021 23,15 23,12 +0,09% 22,68 23,44 23,08 23,10 23,33 133 4.171.539
18/3/2021 23,54 23,10 -1,87% 22,29 23,97 23,34 22,90 23,25 203 7.144.894
17/3/2021 23,60 23,54 +0,81% 23,26 23,80 23,63 23,54 23,71 211 6.796.403
16/3/2021 23,00 23,35 +2,19% 22,88 23,60 23,24 23,29 23,40 296 10.638.772
15/3/2021 22,27 22,85 +2,74% 21,91 23,00 22,63 22,85 22,90 258 8.960.820
12/3/2021 22,55 22,24 -1,37% 22,14 23,20 22,57 22,20 22,49 208 7.412.920
11/3/2021 22,19 22,55 +2,97% 22,19 23,11 22,62 22,55 22,69 244 8.514.992
10/3/2021 22,19 21,90 -0,95% 21,44 22,46 21,80 21,90 21,97 228 5.044.406
9/3/2021 22,40 22,11 +0,50% 21,29 23,00 21,98 22,08 22,20 220 6.172.560
8/3/2021 22,55 22,00 -1,96% 21,84 23,11 22,50 21,84 22,00 297 9.884.725
5/3/2021 21,84 22,44 +2,61% 21,64 22,65 22,34 22,44 22,62 217 8.110.695
4/3/2021 21,92 21,87 -0,23% 21,67 22,50 22,06 21,72 22,05 205 7.050.561
3/3/2021 21,92 21,92 -0,77% 21,38 22,35 21,92 21,80 22,04 245 7.704.182
2/3/2021 21,88 22,09 +2,27% 21,15 22,34 21,79 21,94 22,09 260 8.458.154
1/3/2021 21,25 21,60 +1,31% 21,14 22,11 21,71 21,60 21,87 288 7.349.237
26/2/2021 21,73 21,32 -1,89% 20,83 22,00 21,23 20,96 21,32 212 6.537.082
25/2/2021 22,98 21,73 -2,51% 21,21 23,39 22,17 21,73 22,17 326 9.554.499
24/2/2021 22,31 22,29 +3,67% 21,64 23,19 22,57 22,28 22,29 521 16.486.606
23/2/2021 21,28 21,50 +1,08% 20,57 21,96 21,32 21,50 21,98 352 11.442.303
22/2/2021 20,76 21,27 +2,46% 19,60 21,28 20,48 0,00 0,00 362 10.838.767
19/2/2021 20,35 20,76 +1,47% 20,10 20,76 20,45 20,46 20,55 170 3.921.094
18/2/2021 20,11 20,46 +0,49% 20,10 20,89 20,44 20,24 20,46 194 4.947.320
17/2/2021 20,26 20,36 +0,30% 20,00 20,69 20,43 20,36 20,60 183 4.774.367
12/2/2021 20,17 20,30 +0,40% 19,93 20,50 20,22 20,15 20,32 146 2.954.299
11/2/2021 19,98 20,22 +1,20% 19,82 20,65 20,32 20,22 20,29 170 5.669.601
10/2/2021 20,96 19,98 -2,30% 19,93 20,96 20,22 19,92 20,32 194 3.749.117
9/2/2021 20,55 20,45 +0,79% 20,06 20,95 20,39 20,45 20,68 220 6.962.184
8/2/2021 20,58 20,29 +0,35% 20,27 20,95 20,64 20,31 20,55 287 8.275.741
5/2/2021 19,76 20,22 +2,48% 19,73 20,74 20,25 20,21 20,45 328 9.395.746
4/2/2021 20,12 19,73 -1,10% 19,73 20,30 19,97 19,73 19,89 209 6.515.932
3/2/2021 19,43 19,95 +2,62% 19,43 20,30 19,98 19,87 20,02 266 6.423.183
2/2/2021 19,60 19,44 -1,27% 19,40 20,01 19,57 19,41 19,62 269 6.306.656
1/2/2021 19,98 19,69 -0,05% 19,39 20,13 19,65 19,67 19,74 271 7.090.715
29/1/2021 20,75 19,70 -4,37% 19,61 20,75 19,97 19,70 19,92 403 10.687.428
28/1/2021 19,51 20,60 +2,95% 19,51 20,70 20,25 20,56 20,60 229 6.203.920
27/1/2021 20,00 20,01 -1,67% 19,35 20,27 19,72 19,80 20,19 330 9.392.305
26/1/2021 21,25 20,35 -4,15% 20,20 21,51 20,75 20,19 20,40 320 10.217.694
22/1/2021 20,76 21,23 +0,62% 20,27 21,38 20,85 21,10 21,35 261 7.218.796
21/1/2021 21,02 21,10 +0,48% 20,93 21,50 21,14 21,10 21,34 202 6.517.755
20/1/2021 21,57 21,00 -2,01% 20,85 21,98 21,15 21,00 21,16 286 7.930.521
19/1/2021 22,11 21,43 -2,94% 20,90 23,00 21,44 21,43 21,64 479 12.874.896
18/1/2021 21,82 22,08 +0,45% 21,60 22,45 22,15 22,07 22,25 296 8.089.782
15/1/2021 22,74 21,98 -3,17% 21,58 22,77 21,99 21,80 21,98 418 10.803.024
14/1/2021 22,32 22,70 +1,79% 22,19 22,79 22,55 22,62 22,70 282 7.922.009
13/1/2021 22,97 22,30 -3,67% 21,90 23,15 22,29 22,30 22,35 429 12.000.044
12/1/2021 23,51 23,15 -2,32% 22,91 23,88 23,27 22,97 23,15 445 13.118.290
11/1/2021 23,82 23,70 -2,07% 23,28 24,20 23,74 23,54 23,70 473 14.225.538
8/1/2021 24,49 24,20 -0,25% 23,23 25,58 24,07 24,08 24,20 665 23.270.266
7/1/2021 22,93 24,26 +6,40% 22,92 24,45 23,88 24,26 24,49 582 16.328.810
6/1/2021 21,82 22,80 +4,59% 21,82 23,42 22,86 22,70 22,80 560 16.215.427
5/1/2021 21,22 21,80 +3,46% 21,00 21,80 21,39 21,70 21,80 331 9.250.012
4/1/2021 20,28 21,07 +4,10% 20,27 21,20 20,91 21,06 21,12 390 10.225.615
30/12/2020 20,29 20,24 -0,74% 20,00 20,50 20,23 20,24 20,45 208 5.674.704
29/12/2020 20,25 20,39 +0,94% 20,06 20,47 20,27 20,16 20,39 221 5.757.424
28/12/2020 20,10 20,20 +0,25% 19,90 20,25 20,05 20,07 20,20 259 5.305.340
23/12/2020 20,12 20,15 +1,21% 19,87 20,24 19,99 19,89 20,15 196 5.585.631
22/12/2020 20,61 19,91 -2,78% 19,85 20,70 20,12 19,92 20,10 234 6.633.632
21/12/2020 20,36 20,48 -0,49% 19,40 20,66 20,13 20,33 20,67 429 11.857.010
18/12/2020 20,11 20,58 +2,59% 20,11 20,90 20,63 20,52 20,58 328 8.747.214
17/12/2020 19,78 20,06 +1,83% 19,63 20,26 20,06 19,88 20,12 309 7.965.652
16/12/2020 19,55 19,70 +0,51% 19,39 19,81 19,58 19,61 19,70 189 5.071.636
15/12/2020 19,31 19,60 +1,34% 19,23 20,16 19,71 19,50 19,60 292 8.508.173
14/12/2020 19,30 19,34 -0,77% 19,13 19,72 19,34 19,34 19,40 210 4.967.322
11/12/2020 19,76 19,49 -0,05% 19,20 19,87 19,45 19,49 19,55 151 3.515.187
10/12/2020 18,93 19,50 +2,63% 18,92 19,57 19,38 19,40 19,60 201 5.286.829
9/12/2020 19,42 19,00 -2,16% 18,93 19,68 19,32 18,97 19,00 223 5.884.299
8/12/2020 19,63 19,42 -0,61% 19,24 19,85 19,47 19,42 19,55 269 7.691.585
7/12/2020 19,46 19,54 +1,35% 19,00 19,85 19,51 19,54 19,60 351 12.944.575
4/12/2020 18,95 19,28 +1,96% 18,95 19,44 19,24 19,20 19,28 213 6.318.703
3/12/2020 19,55 18,91 -2,53% 18,80 19,69 19,02 18,85 18,95 382 11.864.492
2/12/2020 19,50 19,40 +0,15% 19,00 19,61 19,21 19,38 19,40 300 8.067.796
1/12/2020 18,62 19,37 +4,93% 18,60 19,51 19,17 19,34 19,37 412 13.856.671
30/11/2020 18,85 18,46 -1,81% 18,38 18,89 18,56 18,46 18,49 233 6.952.459
27/11/2020 18,81 18,80 +0,32% 18,56 19,10 18,80 18,63 18,80 265 8.176.947
26/11/2020 18,57 18,74 +1,02% 18,55 18,81 18,69 18,69 18,79 194 5.639.019
25/11/2020 18,45 18,55 -0,05% 18,32 18,71 18,54 18,55 18,60 217 5.373.844
24/11/2020 18,12 18,56 +2,77% 18,07 18,65 18,40 18,49 18,58 296 9.295.402
23/11/2020 17,61 18,06 +2,61% 17,61 18,20 18,00 18,00 18,17 297 10.253.101
20/11/2020 17,61 17,60 +0,17% 17,57 17,78 17,65 17,58 17,65 148 3.117.643
19/11/2020 17,42 17,57 +0,80% 17,38 17,69 17,50 17,55 17,60 177 4.021.096
18/11/2020 17,75 17,43 -1,75% 17,40 17,90 17,60 17,40 17,48 220 5.042.787
17/11/2020 17,67 17,74 +0,85% 17,45 17,91 17,76 17,70 17,74 205 5.028.586
16/11/2020 17,59 17,59 +0,74% 17,50 17,69 17,59 17,56 17,66 208 6.188.970
13/11/2020 17,32 17,46 +0,87% 17,23 17,55 17,39 17,46 17,50 194 4.078.259
12/11/2020 17,58 17,31 -1,20% 17,30 17,70 17,49 17,31 17,37 254 5.533.961
11/11/2020 17,56 17,52 0,00% 17,20 17,74 17,50 17,46 17,52 311 8.089.579
10/11/2020 18,48 17,52 -5,30% 17,40 18,50 17,73 17,43 17,61 823 21.981.090
9/11/2020 19,15 18,50 +0,49% 18,05 19,17 18,41 18,40 18,50 460 14.337.009
6/11/2020 18,29 18,41 +0,99% 18,01 18,58 18,36 18,41 18,46 199 4.296.369
5/11/2020 18,30 18,23 -0,27% 17,87 18,65 18,21 18,23 18,39 345 10.060.708
4/11/2020 18,99 18,28 -3,69% 18,15 19,20 18,39 18,27 18,37 451 13.240.764
3/11/2020 18,91 18,98 +6,27% 18,06 19,10 18,46 18,57 18,98 264 7.093.501
30/10/2020 18,54 17,86 -3,41% 17,68 18,54 18,01 17,86 17,90 303 7.498.843
29/10/2020 18,36 18,49 +1,48% 17,00 19,35 18,13 18,44 18,49 349 11.010.755
28/10/2020 19,38 18,22 -4,96% 17,96 19,49 18,30 18,22 18,43 666 20.647.851
27/10/2020 18,92 19,17 +1,43% 18,92 19,50 19,23 19,17 19,31 238 6.702.070
26/10/2020 19,18 18,90 -1,46% 18,85 19,33 19,05 18,90 19,00 280 9.268.684
23/10/2020 19,02 19,18 +0,68% 18,84 19,28 19,06 19,18 19,20 229 6.558.444
22/10/2020 19,00 19,05 +0,79% 18,90 19,37 19,09 19,05 19,10 249 6.011.375
21/10/2020 18,94 18,90 +0,27% 18,88 19,16 18,98 18,98 19,00 217 7.228.140
20/10/2020 18,69 18,85 +1,07% 18,49 18,90 18,74 18,76 18,85 223 5.781.908
19/10/2020 18,64 18,65 +0,21% 18,49 19,00 18,73 18,65 18,66 318 8.086.053
16/10/2020 18,47 18,61 +1,14% 18,40 18,74 18,56 18,61 18,63 294 6.501.098
15/10/2020 18,01 18,40 +2,11% 17,72 18,40 18,14 18,25 18,40 264 6.566.403
14/10/2020 17,92 18,02 +0,50% 17,81 18,06 17,95 17,96 18,04 228 3.929.819
13/10/2020 18,10 17,93 -0,22% 17,70 18,10 17,84 17,93 17,95 214 5.854.846
9/10/2020 18,05 17,97 -0,44% 17,71 18,10 17,87 17,85 17,97 279 7.802.076
8/10/2020 18,50 18,05 -0,77% 17,59 18,60 18,17 18,05 18,10 294 7.667.350
7/10/2020 17,68 18,19 +3,65% 17,68 18,36 18,18 18,19 18,20 351 8.990.623
6/10/2020 17,84 17,55 -0,90% 17,45 17,95 17,66 17,55 17,70 279 7.646.805
5/10/2020 16,94 17,71 +4,18% 16,94 17,83 17,48 17,71 17,74 369 10.520.835
2/10/2020 17,05 17,00 -0,58% 16,77 17,20 16,95 16,80 17,00 211 5.237.206
1/10/2020 17,00 17,10 +0,65% 16,61 17,50 16,89 17,10 17,15 194 4.258.693
30/9/2020 16,40 16,99 +3,79% 16,40 17,35 17,04 16,99 17,06 236 6.844.315
29/9/2020 16,98 16,37 -2,27% 16,37 17,00 16,64 16,35 16,38 175 3.560.084
28/9/2020 16,72 16,75 +0,24% 16,65 17,29 16,94 16,71 16,75 131 3.288.177
25/9/2020 17,00 16,71 -1,53% 16,61 17,00 16,73 16,70 16,80 127 3.343.261
24/9/2020 17,04 16,97 +0,30% 16,74 17,08 16,90 16,93 17,07 132 2.840.380
23/9/2020 17,13 16,92 +0,42% 16,81 17,22 16,98 16,86 16,98 122 2.991.183
22/9/2020 16,99 16,85 -0,35% 16,79 17,19 16,97 16,85 17,00 146 3.469.196
21/9/2020 17,48 16,91 -1,28% 16,60 17,48 16,94 16,91 16,97 220 6.246.645
18/9/2020 17,81 17,13 -3,33% 17,13 18,00 17,54 17,18 17,34 220 6.242.335
17/9/2020 17,67 17,72 +1,32% 17,21 17,96 17,69 17,67 17,72 267 7.256.348
16/9/2020 17,65 17,49 -0,11% 17,24 17,70 17,41 17,33 17,46 237 6.336.734
15/9/2020 16,86 17,51 +5,48% 16,70 17,72 17,45 17,50 17,51 380 11.852.826
14/9/2020 16,90 16,60 +0,67% 16,49 16,90 16,64 16,60 16,80 164 3.369.494
11/9/2020 16,47 16,49 +0,18% 16,30 16,93 16,60 16,47 16,49 180 4.069.780
10/9/2020 16,99 16,46 -3,29% 16,42 17,18 16,80 16,45 16,46 231 6.399.020
9/9/2020 16,58 17,02 +4,35% 16,56 17,20 16,96 17,00 17,02 358 10.766.827
8/9/2020 16,65 16,31 -2,16% 16,10 16,72 16,38 16,31 16,41 221 5.293.850
4/9/2020 16,08 16,67 +3,22% 15,95 16,76 16,46 16,67 16,70 222 6.546.399
3/9/2020 16,78 16,15 -2,12% 16,05 16,78 16,35 16,04 16,15 228 6.922.985
2/9/2020 16,75 16,50 -0,48% 16,29 16,98 16,53 16,40 16,50 272 7.706.728
1/9/2020 15,90 16,58 +3,05% 15,90 16,68 16,42 16,58 16,68 267 7.745.865
31/8/2020 16,25 16,09 -0,98% 16,04 16,40 16,21 16,06 16,10 204 5.189.317
28/8/2020 16,27 16,25 +0,49% 15,95 16,45 16,26 16,25 16,38 162 3.436.505
27/8/2020 16,35 16,17 -1,10% 15,89 16,65 16,27 16,17 16,25 169 4.363.918
26/8/2020 16,45 16,35 +0,25% 16,12 16,79 16,49 16,30 16,35 238 6.686.223
25/8/2020 16,18 16,31 -0,12% 16,14 16,44 16,25 16,31 16,35 152 2.844.521
24/8/2020 16,78 16,33 -2,22% 16,24 16,78 16,48 16,33 16,50 240 5.777.239
21/8/2020 17,00 16,70 -1,36% 16,31 17,00 16,52 16,57 16,70 369 9.808.222
20/8/2020 16,71 16,93 +2,48% 16,01 16,98 16,71 16,86 16,92 269 8.106.729
19/8/2020 16,38 16,52 +1,35% 16,30 16,88 16,71 16,52 16,78 383 12.052.707
18/8/2020 15,16 16,30 +7,59% 15,16 16,39 16,05 16,10 16,30 603 18.247.193
17/8/2020 15,13 15,15 +0,66% 14,95 15,55 15,16 15,15 15,16 211 5.285.003
14/8/2020 15,24 15,05 -1,38% 14,89 15,24 15,04 15,03 15,10 152 3.262.402
13/8/2020 15,32 15,26 -0,20% 15,18 15,43 15,30 15,24 15,26 165 4.906.773
12/8/2020 15,40 15,29 -0,71% 15,09 15,61 15,41 15,24 15,31 170 3.727.224
11/8/2020 15,58 15,40 -0,77% 15,35 15,74 15,52 15,39 15,40 220 4.916.661
10/8/2020 15,26 15,52 +4,02% 15,08 15,58 15,32 15,49 15,52 268 6.698.484
7/8/2020 15,28 14,92 -2,48% 14,80 15,31 15,02 14,92 15,02 306 6.916.432
6/8/2020 15,58 15,30 -0,91% 15,20 15,95 15,42 15,22 15,30 407 9.452.786
5/8/2020 14,92 15,44 +3,62% 14,92 15,82 15,53 15,43 15,44 544 14.443.608
4/8/2020 14,94 14,90 0,00% 14,43 15,01 14,73 14,85 14,90 257 5.307.147
3/8/2020 14,92 14,90 +0,34% 14,75 15,10 14,92 14,87 14,90 274 6.182.017
31/7/2020 15,33 14,85 -1,66% 14,75 15,33 14,94 14,78 14,92 230 4.346.048
30/7/2020 15,30 15,10 -1,50% 14,86 15,35 15,11 15,08 15,15 192 4.226.582
29/7/2020 15,13 15,33 +1,73% 15,13 15,47 15,31 15,25 15,32 258 6.248.241
28/7/2020 15,31 15,07 -1,44% 14,91 15,47 15,10 15,00 15,16 314 7.776.916
27/7/2020 14,48 15,29 +5,59% 14,48 15,29 14,99 15,23 15,29 485 12.223.931
24/7/2020 14,01 14,48 +2,33% 13,84 14,50 14,20 14,40 14,48 238 4.926.843
23/7/2020 14,30 14,15 -0,70% 14,00 14,40 14,22 14,15 14,16 261 6.021.273
22/7/2020 13,84 14,25 +2,15% 13,84 14,29 14,10 14,21 14,27 356 8.619.187
21/7/2020 14,12 13,95 -0,21% 13,70 14,12 13,84 13,88 13,95 345 7.797.044
20/7/2020 14,07 13,98 -0,50% 13,87 14,09 14,01 13,98 14,03 259 5.080.549
17/7/2020 14,08 14,05 +0,72% 13,87 14,13 13,98 14,04 14,05 201 4.172.005
16/7/2020 14,23 13,95 -1,55% 13,80 14,30 13,96 13,91 13,95 320 6.561.527
15/7/2020 14,23 14,17 +1,29% 14,00 14,35 14,16 14,16 14,17 249 5.182.772
14/7/2020 14,06 13,99 +0,29% 13,72 14,16 14,01 13,99 14,15 288 6.154.546
13/7/2020 13,90 13,95 +1,23% 13,87 14,50 14,22 13,87 14,00 443 10.807.655
10/7/2020 13,72 13,78 +0,44% 13,64 13,89 13,74 13,78 13,80 221 4.261.238
9/7/2020 13,92 13,72 -0,94% 13,55 13,98 13,70 13,72 13,80 261 6.404.785
8/7/2020 13,75 13,85 +2,29% 13,55 13,99 13,72 13,70 13,85 349 8.099.140
7/7/2020 13,80 13,54 -1,81% 13,45 13,90 13,59 13,52 13,58 370 6.350.487
6/7/2020 13,60 13,79 +2,99% 13,51 13,85 13,71 13,76 13,79 364 8.073.019
3/7/2020 13,35 13,39 +0,30% 13,20 13,60 13,33 13,34 13,39 200 4.123.265
2/7/2020 13,18 13,35 +1,29% 13,05 13,60 13,37 13,33 13,37 349 8.789.150
1/7/2020 13,50 13,18 -2,08% 12,94 13,55 13,13 13,18 13,22 413 9.867.046
30/6/2020 13,08 13,46 +3,14% 12,97 13,55 13,35 13,46 13,49 231 5.029.147
29/6/2020 13,04 13,05 +1,56% 12,74 13,11 12,92 13,05 13,13 173 3.519.866
26/6/2020 13,14 12,85 -2,21% 12,64 13,27 12,91 12,73 12,85 202 4.608.033
25/6/2020 13,02 13,14 -0,53% 12,90 13,30 13,05 13,14 13,20 175 3.457.999
24/6/2020 13,27 13,21 +0,84% 12,90 13,37 13,15 13,20 13,38 269 6.188.522
23/6/2020 13,01 13,10 +0,77% 12,92 13,65 13,34 13,10 13,20 272 6.275.853
22/6/2020 13,58 13,00 -0,76% 12,87 13,59 13,08 13,00 13,04 331 7.749.979
19/6/2020 12,82 13,10 +2,34% 12,72 13,65 13,25 13,10 13,12 437 11.039.030
18/6/2020 12,68 12,80 +1,11% 12,46 12,86 12,69 12,72 12,80 238 5.225.267
17/6/2020 13,00 12,66 -0,39% 12,42 13,00 12,69 12,65 12,66 305 6.339.855
16/6/2020 12,24 12,71 +8,26% 12,24 12,72 12,51 12,68 12,71 286 5.607.563
15/6/2020 11,80 11,74 -0,51% 11,24 11,80 11,56 11,68 11,80 233 4.160.541
12/6/2020 12,18 11,80 -3,75% 11,01 12,18 11,74 11,80 11,93 374 7.528.866
10/6/2020 12,87 12,26 -4,74% 12,22 13,21 12,45 12,26 12,28 392 7.595.691
9/6/2020 13,09 12,87 -1,38% 12,57 13,09 12,78 12,82 12,88 273 6.525.923
8/6/2020 12,88 13,05 +2,35% 12,88 13,39 13,01 13,05 13,10 437 9.369.887
5/6/2020 12,91 12,75 -0,78% 12,70 13,44 12,98 12,75 12,79 425 9.216.324
4/6/2020 12,52 12,85 +0,71% 12,51 13,00 12,81 12,74 12,85 316 7.100.441
3/6/2020 12,08 12,76 +7,23% 11,94 13,00 12,47 12,50 12,80 441 12.343.497
2/6/2020 11,37 11,90 +4,85% 11,37 12,09 11,86 11,90 11,97 454 9.826.618
1/6/2020 11,60 11,35 0,00% 11,20 11,68 11,33 11,30 11,35 280 5.967.983
29/5/2020 11,50 11,35 -0,44% 10,91 11,65 11,19 11,18 11,35 300 5.598.224
28/5/2020 11,00 11,40 +3,64% 10,77 11,50 11,14 11,34 11,40 313 5.966.421
27/5/2020 10,30 11,00 +8,91% 10,28 11,11 10,76 11,00 11,10 308 5.610.920
26/5/2020 10,52 10,10 -3,35% 10,07 10,70 10,34 10,10 10,19 236 4.165.366
25/5/2020 10,00 10,45 +4,71% 10,00 10,46 10,31 10,20 10,45 239 3.346.626
22/5/2020 10,12 9,98 -1,58% 9,85 10,12 9,93 9,93 9,98 130 1.727.561
21/5/2020 10,20 10,14 -1,17% 9,95 10,30 10,09 10,10 10,14 169 3.449.363
20/5/2020 10,52 10,26 +0,29% 9,54 10,53 10,27 10,10 10,26 149 2.090.491
19/5/2020 10,16 10,23 +0,89% 10,04 10,38 10,22 10,10 10,27 155 1.833.682
18/5/2020 9,63 10,14 +6,29% 9,63 10,19 9,96 10,14 10,15 176 3.004.206
15/5/2020 9,90 9,54 -3,83% 9,45 9,98 9,61 9,54 9,61 171 2.329.788
14/5/2020 10,00 9,92 +1,43% 9,30 10,00 9,59 9,79 9,91 137 2.162.014
13/5/2020 10,34 9,78 -5,32% 9,72 10,38 9,86 9,77 10,10 208 3.189.823
12/5/2020 10,31 10,33 -3,10% 10,25 10,72 10,45 10,25 10,33 130 2.090.391
11/5/2020 10,98 10,66 -2,56% 10,60 10,98 10,70 10,65 10,66 164 2.680.705
8/5/2020 10,80 10,94 +2,72% 10,67 11,04 10,89 10,90 10,98 234 4.721.126
7/5/2020 10,30 10,65 +4,31% 9,98 10,68 10,46 10,65 10,68 282 5.918.472
6/5/2020 10,25 10,21 -0,39% 9,86 10,50 10,02 10,10 10,30 207 2.878.106
5/5/2020 10,28 10,25 +0,49% 10,15 10,56 10,38 10,15 10,25 171 2.828.628
4/5/2020 10,14 10,20 -6,42% 9,95 10,31 10,08 10,20 10,27 265 4.081.377
30/4/2020 10,70 10,90 +1,68% 10,00 10,96 10,41 10,40 10,90 168 3.333.735
29/4/2020 10,82 10,72 +2,58% 10,53 10,82 10,66 10,65 10,73 182 3.212.112
28/4/2020 10,15 10,45 +3,57% 10,15 10,50 10,36 10,30 10,45 151 2.238.643
27/4/2020 9,71 10,09 +3,49% 9,71 10,25 9,98 10,05 10,14 135 1.882.980
24/4/2020 10,22 9,75 -7,14% 9,50 10,45 9,85 9,83 10,00 264 4.522.591
23/4/2020 10,68 10,50 +0,29% 10,34 10,96 10,70 10,50 10,60 221 4.081.374
22/4/2020 10,98 10,47 -0,29% 10,42 11,00 10,50 10,47 10,50 229 4.660.303
20/4/2020 10,64 10,50 -0,19% 10,28 11,01 10,55 10,55 10,60 171 2.854.256
17/4/2020 10,48 10,52 +3,75% 10,37 10,68 10,49 10,50 10,56 176 2.449.418
16/4/2020 10,27 10,14 -0,59% 9,93 10,55 10,16 10,13 10,20 143 1.975.618
15/4/2020 10,28 10,20 -0,10% 9,82 10,28 9,98 10,10 10,20 242 4.151.451
14/4/2020 9,80 10,21 +3,34% 9,80 10,40 10,23 10,20 10,28 196 3.002.722
13/4/2020 9,94 9,88 -0,60% 9,37 9,98 9,70 9,80 9,93 189 2.947.779
9/4/2020 10,25 9,94 +0,40% 9,55 11,11 9,97 9,70 9,96 294 5.291.658
8/4/2020 9,18 9,90 +6,68% 9,18 10,03 9,64 9,90 9,98 181 3.377.051
7/4/2020 8,94 9,28 +7,53% 8,94 9,65 9,36 9,27 9,30 269 5.497.847
6/4/2020 9,10 8,63 +2,62% 8,50 9,10 8,80 8,63 8,68 179 2.959.648
3/4/2020 9,37 8,41 -4,43% 8,21 9,37 8,45 8,40 8,41 214 3.377.902
2/4/2020 8,72 8,80 -1,79% 8,64 9,15 8,91 8,80 9,05 137 2.442.616
1/4/2020 9,16 8,96 -2,18% 8,58 9,30 8,87 8,56 8,96 220 3.578.181
31/3/2020 9,29 9,16 +3,62% 8,94 9,47 9,18 9,06 9,25 220 3.700.825
30/3/2020 9,89 8,84 -4,43% 8,65 9,89 8,88 8,95 8,98 332 5.275.560
27/3/2020 10,08 9,25 -2,22% 8,97 10,08 9,14 9,25 9,40 199 3.299.988
26/3/2020 9,37 9,46 +8,11% 9,15 10,50 9,75 9,43 9,45 299 4.910.771
25/3/2020 9,00 8,75 +3,18% 8,10 9,75 8,71 8,75 9,10 304 3.874.089
24/3/2020 8,50 8,48 +10,42% 7,94 8,50 8,08 8,16 8,48 156 1.756.751
23/3/2020 8,64 7,68 -6,57% 7,35 8,64 7,70 7,56 7,86 184 2.196.059
20/3/2020 9,73 8,22 -6,80% 8,00 9,73 8,71 8,20 8,22 201 3.082.021
19/3/2020 9,82 8,82 -10,91% 7,60 9,82 8,35 8,55 9,00 134 1.753.611
18/3/2020 9,77 9,90 +0,10% 7,90 9,90 8,64 8,15 10,09 208 2.478.875
17/3/2020 10,90 9,89 -2,56% 9,47 10,90 9,91 9,85 10,08 157 2.757.895
16/3/2020 11,16 10,15 -9,38% 9,40 11,16 10,02 10,26 10,29 192 2.743.782
13/3/2020 11,73 11,20 +12,11% 9,40 11,75 10,48 11,20 11,60 254 4.729.065
12/3/2020 11,45 9,99 -13,21% 9,00 11,45 9,94 9,60 9,99 276 4.477.262
11/3/2020 12,69 11,51 -8,21% 10,50 12,70 11,57 11,45 11,51 329 6.517.367
10/3/2020 12,22 12,54 +1,95% 11,96 13,25 12,36 12,54 12,75 210 4.312.777
9/3/2020 13,50 12,30 -13,38% 11,78 13,50 12,57 11,95 12,30 241 4.239.770
6/3/2020 14,85 14,20 -4,76% 13,90 15,80 14,28 14,20 15,50 185 3.437.390
5/3/2020 16,06 14,91 -5,99% 14,83 16,06 15,40 14,91 15,63 131 2.729.952
4/3/2020 15,98 15,86 +2,99% 15,53 15,98 15,75 15,98 16,00 89 2.476.192
3/3/2020 15,82 15,40 -0,58% 15,15 16,10 15,61 15,20 15,70 125 2.906.843
2/3/2020 16,52 15,49 +5,23% 14,72 16,55 15,40 15,31 15,49 166 3.759.262
28/2/2020 15,05 14,72 -3,29% 13,77 15,05 14,58 14,65 14,98 145 3.086.704
27/2/2020 14,88 15,22 -0,52% 14,39 15,60 15,12 15,18 15,60 147 3.856.128
26/2/2020 16,58 15,30 -11,97% 15,19 16,58 15,63 15,20 15,80 181 4.716.454
21/2/2020 17,38 17,38 -0,11% 16,85 17,41 17,04 17,40 17,41 128 3.472.979
20/2/2020 17,98 17,40 -3,12% 17,40 18,16 17,61 17,40 17,58 118 3.252.816
19/2/2020 17,93 17,96 -0,33% 17,35 18,11 17,85 18,01 18,02 136 4.481.851
18/2/2020 18,25 18,02 +0,17% 17,81 18,25 18,06 18,03 18,10 73 2.281.798
17/2/2020 18,12 17,99 -0,61% 17,99 18,19 18,10 17,99 18,00 90 2.273.925
14/2/2020 18,76 18,10 -1,84% 17,99 18,76 18,18 18,06 18,10 95 2.696.962
13/2/2020 18,50 18,44 -1,71% 18,07 18,63 18,42 18,37 18,54 84 1.881.617
12/2/2020 18,54 18,76 +2,46% 17,74 18,87 18,71 18,53 18,76 86 2.000.128
11/2/2020 17,80 18,31 +4,03% 17,80 18,86 18,41 17,80 18,55 106 3.058.680
10/2/2020 18,77 17,60 -2,92% 17,52 18,78 17,95 17,60 17,75 108 2.277.855
7/2/2020 18,80 18,13 -2,74% 18,00 18,80 18,26 18,00 18,13 149 4.088.429
6/2/2020 18,99 18,64 -0,96% 18,57 19,14 18,89 18,57 18,90 138 3.407.094
5/2/2020 18,66 18,82 +1,24% 18,66 18,99 18,83 18,70 18,82 112 3.499.129
4/2/2020 18,38 18,59 +1,42% 18,22 18,65 18,49 18,52 18,60 137 3.500.686
3/2/2020 18,01 18,33 +2,29% 17,72 18,37 18,10 18,20 18,33 145 4.547.914
31/1/2020 18,28 17,92 -1,97% 17,87 18,28 18,08 17,85 18,00 98 1.743.480
30/1/2020 18,26 18,28 +2,12% 17,51 18,28 17,75 18,05 18,14 151 4.972.121
29/1/2020 18,10 17,90 -0,94% 17,73 18,26 17,96 17,72 18,00 129 3.359.909
28/1/2020 18,00 18,07 +0,95% 17,41 18,29 18,06 18,05 18,19 186 5.491.494
27/1/2020 19,22 17,90 -5,89% 17,90 19,22 18,17 17,90 18,10 294 8.770.848
24/1/2020 19,64 19,02 -1,40% 18,96 19,64 19,22 19,00 19,02 226 7.643.497
23/1/2020 19,43 19,29 +0,05% 18,72 19,65 19,20 19,28 19,64 136 4.074.284
22/1/2020 19,14 19,28 +0,42% 18,94 19,41 19,21 19,30 19,50 147 4.969.213
21/1/2020 19,46 19,20 -1,13% 19,04 19,46 19,23 19,12 19,39 173 4.844.059
20/1/2020 18,88 19,42 +3,24% 18,61 19,42 19,06 19,17 19,50 153 4.319.063
17/1/2020 18,69 18,81 +1,62% 18,57 18,98 18,80 18,81 18,90 111 3.250.807
16/1/2020 18,71 18,51 +0,33% 18,40 18,90 18,53 18,51 18,65 169 6.154.708
15/1/2020 18,35 18,45 +0,54% 18,10 18,72 18,39 18,35 18,42 159 4.712.533
14/1/2020 18,21 18,35 +0,94% 18,21 19,22 18,58 18,25 18,78 185 5.427.976
13/1/2020 17,65 18,18 +3,18% 17,65 18,60 18,31 18,18 18,40 177 5.065.791
10/1/2020 17,75 17,62 +0,23% 17,55 17,95 17,77 17,62 17,78 124 4.236.624
9/1/2020 17,65 17,58 -0,11% 17,30 17,89 17,52 17,49 17,78 148 4.348.140
8/1/2020 17,62 17,60 +0,57% 17,55 17,89 17,69 17,60 17,70 153 3.945.909
7/1/2020 17,58 17,50 +1,04% 17,22 17,70 17,44 17,47 17,50 109 3.037.828
6/1/2020 17,71 17,32 -2,31% 17,18 17,71 17,32 17,32 17,38 198 5.603.676
3/1/2020 17,65 17,73 +1,26% 17,29 18,00 17,50 17,40 17,73 229 7.134.541
2/1/2020 17,12 17,51 +3,30% 17,12 17,70 17,50 17,52 17,55 174 4.257.582
30/12/2019 16,87 16,95 +1,13% 16,85 17,05 16,93 16,91 17,04 99 2.237.102
27/12/2019 17,12 16,76 -0,53% 16,70 17,12 16,83 16,73 16,76 155 4.188.179
26/12/2019 16,70 16,85 +2,87% 16,35 16,93 16,67 16,77 16,86 174 4.052.823
23/12/2019 16,09 16,38 +2,18% 16,09 16,44 16,26 16,35 16,44 194 5.894.564
20/12/2019 15,50 16,03 +4,84% 15,30 16,09 15,89 16,00 16,10 187 4.692.814
19/12/2019 15,09 15,29 +1,93% 15,03 15,43 15,27 15,29 15,49 124 2.321.615
18/12/2019 15,21 15,00 -0,99% 14,88 16,00 15,06 15,00 15,14 134 3.184.166
17/12/2019 15,32 15,15 -0,66% 15,11 15,41 15,25 15,12 15,37 90 2.052.988
16/12/2019 15,32 15,25 -0,13% 15,18 15,70 15,33 15,21 15,28 140 3.506.673
13/12/2019 14,90 15,27 +2,83% 14,81 15,30 15,06 15,20 15,26 133 2.611.548
12/12/2019 14,70 14,85 +0,27% 14,51 14,91 14,76 14,82 14,91 87 2.189.799
11/12/2019 14,79 14,81 +0,75% 14,59 14,88 14,73 14,60 14,81 84 2.407.149
10/12/2019 14,44 14,70 +1,45% 14,38 14,82 14,63 14,69 14,77 98 2.187.241
9/12/2019 14,75 14,49 -1,36% 14,41 14,91 14,66 14,46 14,60 113 2.342.089
6/12/2019 14,45 14,69 +1,80% 14,41 14,75 14,60 14,68 14,75 124 2.745.168
5/12/2019 14,30 14,43 +0,91% 14,30 14,43 14,36 14,43 14,45 66 1.519.969
4/12/2019 14,23 14,30 +0,49% 14,18 14,37 14,29 14,30 14,36 69 2.028.855
3/12/2019 14,42 14,23 -1,52% 14,11 14,44 14,24 14,18 14,27 125 3.142.393
2/12/2019 14,17 14,45 0,00% 14,02 14,48 14,25 14,45 14,50 125 2.313.410
29/11/2019 14,88 14,45 -1,97% 13,79 14,89 14,40 14,23 14,45 183 3.788.742
28/11/2019 14,88 14,74 +0,75% 14,59 14,88 14,68 14,60 14,74 198 5.207.508
27/11/2019 14,48 14,63 +1,60% 14,43 14,70 14,59 14,60 14,76 144 3.466.061
26/11/2019 14,36 14,40 +0,77% 14,15 14,40 14,31 14,30 14,40 132 2.457.370
25/11/2019 13,98 14,29 +4,00% 13,88 14,39 14,12 14,16 14,29 165 4.023.941
22/11/2019 13,52 13,74 +1,78% 13,45 13,85 13,65 13,74 13,80 134 2.610.157
21/11/2019 12,71 13,50 +7,57% 12,65 13,55 13,17 13,50 13,70 180 4.710.441
19/11/2019 12,56 12,55 -0,24% 12,45 12,74 12,62 12,55 12,66 74 1.493.890
18/11/2019 12,95 12,58 -1,41% 12,51 12,99 12,64 12,50 12,55 102 2.030.901
14/11/2019 12,59 12,76 +1,35% 12,02 12,76 12,62 12,75 12,80 81 1.598.690
13/11/2019 12,68 12,59 -0,24% 12,55 12,71 12,63 12,54 12,67 59 1.434.261
12/11/2019 12,80 12,62 +0,32% 12,46 12,80 12,61 12,60 12,68 75 1.928.473
11/11/2019 12,60 12,58 -0,16% 12,36 12,67 12,53 12,58 12,60 98 1.448.613
8/11/2019 12,68 12,60 -0,08% 12,38 12,85 12,63 12,44 12,60 120 2.563.615
7/11/2019 12,30 12,61 +3,36% 12,28 12,65 12,52 12,61 12,65 99 2.163.927
6/11/2019 12,30 12,20 +0,83% 12,00 12,30 12,19 12,18 12,28 90 1.580.161
5/11/2019 12,00 12,10 +0,83% 12,00 12,29 12,16 12,10 12,21 138 2.417.418
4/11/2019 11,65 12,00 +4,08% 11,58 12,12 11,94 12,00 12,12 219 4.937.680
1/11/2019 11,24 11,53 +3,87% 11,21 11,59 11,39 11,53 11,55 159 2.822.530
31/10/2019 11,10 11,10 +0,18% 11,04 11,25 11,12 11,08 11,13 78 1.280.160
30/10/2019 10,95 11,08 +1,09% 10,80 11,10 10,98 11,06 11,10 88 1.192.971
29/10/2019 11,00 10,96 -1,08% 10,96 11,13 11,00 10,96 10,98 61 598.544
28/10/2019 10,96 11,08 +0,82% 10,96 11,20 11,09 11,06 11,10 48 561.243
25/10/2019 11,05 10,99 +0,64% 10,88 11,05 10,97 10,94 11,00 64 790.548
24/10/2019 10,97 10,92 -0,64% 10,82 11,04 10,89 10,89 10,96 78 1.199.990
23/10/2019 10,97 10,99 +0,46% 10,97 11,14 11,04 10,97 11,07 57 696.021
22/10/2019 11,02 10,94 -0,73% 10,90 11,09 11,00 10,94 11,01 75 1.318.772
21/10/2019 10,96 11,02 +1,19% 10,86 11,04 10,94 11,05 11,07 49 802.405
18/10/2019 11,07 10,89 -1,63% 10,83 11,20 11,04 10,89 10,91 108 1.268.496
17/10/2019 11,15 11,07 +0,36% 10,98 11,19 11,07 11,07 11,12 61 1.046.423
16/10/2019 11,18 11,03 -1,08% 11,03 11,18 11,08 11,02 11,06 51 542.151
15/10/2019 11,00 11,15 +1,36% 11,00 11,24 11,15 11,05 11,21 75 1.572.259
14/10/2019 11,20 11,00 -0,63% 10,74 11,20 10,97 10,92 11,10 91 1.168.150
11/10/2019 10,91 11,07 +1,93% 10,91 11,18 11,10 11,02 11,17 115 1.671.636
10/10/2019 10,55 10,86 +2,84% 10,55 10,93 10,81 10,87 10,90 55 828.362
9/10/2019 10,52 10,56 -0,09% 10,49 10,66 10,56 10,55 10,59 43 739.505
8/10/2019 10,85 10,57 -2,04% 10,50 10,85 10,61 10,55 10,62 61 949.051
7/10/2019 10,92 10,79 -1,01% 10,78 10,99 10,90 10,75 10,90 59 872.492
4/10/2019 10,73 10,90 +2,16% 10,71 11,00 10,89 10,90 10,98 76 1.014.156
3/10/2019 10,73 10,67 +0,85% 10,59 10,75 10,67 10,70 10,71 58 724.628
2/10/2019 10,99 10,58 -3,11% 10,58 10,99 10,69 10,58 10,90 173 2.546.441
1/10/2019 11,00 10,92 -0,91% 10,92 11,08 10,99 10,92 10,99 76 1.760.842
30/9/2019 11,19 11,02 +2,32% 10,73 11,19 10,89 10,90 11,02 97 1.736.968
27/9/2019 10,65 10,77 -1,28% 10,58 10,96 10,84 10,77 10,91 77 1.240.153
26/9/2019 10,98 10,91 -0,64% 10,88 11,02 10,93 10,87 10,95 77 1.404.853
25/9/2019 11,23 10,98 +0,64% 10,76 11,23 10,89 10,97 10,98 90 1.585.454
24/9/2019 11,28 10,91 -2,06% 10,90 11,28 10,98 10,89 10,91 138 1.997.958
23/9/2019 11,00 11,14 -0,62% 10,88 11,17 11,03 11,10 11,14 87 1.193.459
20/9/2019 11,29 11,21 -0,53% 11,16 11,30 11,20 11,17 11,25 62 953.836
19/9/2019 11,26 11,27 -0,18% 11,24 11,49 11,29 11,20 11,27 77 1.527.606
18/9/2019 11,25 11,29 +0,36% 11,25 11,47 11,35 11,26 11,30 80 1.989.586
17/9/2019 11,35 11,25 +0,09% 11,24 11,43 11,34 11,25 11,43 57 1.035.649
16/9/2019 11,44 11,24 -1,40% 11,24 11,44 11,36 11,20 11,40 63 900.069
13/9/2019 11,58 11,40 +0,44% 11,35 11,58 11,45 11,40 11,44 65 1.087.800
12/9/2019 11,39 11,35 +1,70% 11,29 11,58 11,48 11,35 11,52 77 887.427
11/9/2019 11,50 11,16 -2,53% 11,16 11,51 11,28 11,16 11,34 79 860.292
10/9/2019 11,21 11,45 +2,14% 11,21 11,48 11,38 11,42 11,45 84 1.614.040
9/9/2019 11,04 11,21 +3,22% 10,95 11,25 11,13 11,15 11,25 79 1.398.453
6/9/2019 10,94 10,86 -0,55% 10,84 10,96 10,91 10,86 10,98 48 627.562
5/9/2019 10,84 10,92 +0,65% 10,83 10,99 10,90 10,88 10,94 49 748.906
4/9/2019 11,05 10,85 -0,09% 10,80 11,05 10,91 10,85 10,92 69 1.028.459
3/9/2019 10,92 10,86 -0,37% 10,75 11,14 10,82 10,77 10,99 82 1.272.645
2/9/2019 11,14 10,90 -0,46% 10,89 11,14 10,97 10,90 10,99 89 1.262.109
30/8/2019 11,04 10,95 +0,09% 10,85 11,06 10,95 10,93 11,05 93 1.504.881
29/8/2019 10,50 10,94 +4,69% 10,50 11,00 10,83 10,83 11,04 76 1.150.875
28/8/2019 10,42 10,45 +0,29% 10,25 10,48 10,40 10,41 10,45 74 1.295.756
27/8/2019 10,71 10,42 -0,95% 10,34 10,71 10,45 10,42 10,46 72 1.106.582
26/8/2019 10,75 10,52 -2,14% 10,43 10,80 10,55 10,45 10,75 65 910.666
23/8/2019 10,99 10,75 -2,54% 10,75 11,06 10,87 10,75 10,99 84 1.112.677
22/8/2019 11,07 11,03 -0,27% 10,86 11,10 11,02 10,95 11,03 50 780.549
21/8/2019 10,95 11,06 +0,91% 10,88 11,06 10,97 10,90 11,06 58 671.376
20/8/2019 10,98 10,96 -0,18% 10,80 11,02 10,94 10,99 11,00 51 859.198
19/8/2019 11,31 10,98 -3,26% 10,85 11,46 11,11 10,92 11,00 104 1.701.430
16/8/2019 10,94 11,35 +4,03% 10,94 11,35 11,11 11,15 11,35 67 1.063.852
15/8/2019 11,30 10,91 -1,98% 10,77 11,30 11,00 10,91 11,19 84 1.201.739
14/8/2019 11,54 11,13 -3,55% 11,13 11,57 11,26 11,12 11,13 114 1.853.762
13/8/2019 11,58 11,54 +1,41% 11,33 11,64 11,53 11,41 11,58 86 1.452.882
12/8/2019 11,55 11,38 0,00% 11,25 11,55 11,33 11,27 11,40 106 2.645.730
9/8/2019 11,44 11,38 -0,52% 11,38 11,51 11,45 11,38 11,51 69 1.281.720
8/8/2019 11,25 11,44 +3,34% 11,25 11,59 11,44 11,44 11,50 94 1.644.126
7/8/2019 11,28 11,07 -1,86% 10,92 11,28 11,03 11,08 11,20 119 2.238.342
6/8/2019 11,25 11,28 +0,27% 11,12 11,40 11,20 11,22 11,30 91 1.934.336
5/8/2019 11,62 11,25 -2,85% 11,16 11,62 11,27 11,21 11,40 125 2.074.166
2/8/2019 11,59 11,58 -0,77% 11,55 11,74 11,61 11,56 11,59 53 795.723
1/8/2019 11,83 11,67 -0,43% 11,58 11,83 11,71 11,56 11,72 95 1.677.104
31/7/2019 11,82 11,72 -0,85% 11,65 11,94 11,76 11,70 11,74 70 1.564.718
30/7/2019 11,80 11,82 +0,94% 11,70 11,93 11,80 11,82 11,84 67 1.159.190
29/7/2019 11,76 11,71 -0,34% 11,71 11,95 11,78 11,70 11,78 60 895.650
26/7/2019 11,76 11,75 +1,03% 11,59 11,76 11,67 11,72 11,75 38 449.316
25/7/2019 12,00 11,63 -0,85% 11,59 12,00 11,70 11,60 11,80 43 833.687
24/7/2019 11,80 11,73 -0,59% 11,71 11,95 11,80 11,72 11,88 57 775.639
23/7/2019 12,00 11,80 -1,67% 11,78 12,01 11,84 11,80 11,88 59 1.028.415
22/7/2019 12,11 12,00 -0,91% 11,81 12,11 11,94 11,90 12,10 81 1.365.250
19/7/2019 12,20 12,11 -1,30% 12,04 12,28 12,14 12,02 12,17 48 1.251.138
18/7/2019 12,41 12,27 -1,29% 12,13 12,41 12,26 12,15 12,25 43 718.570
17/7/2019 12,60 12,43 -0,40% 12,37 12,61 12,45 12,10 12,56 40 793.658
16/7/2019 12,57 12,48 -0,64% 12,41 12,69 12,54 12,40 12,50 48 1.482.436
15/7/2019 12,50 12,56 +1,62% 12,41 12,58 12,47 12,56 12,74 45 871.012
12/7/2019 12,60 12,36 -0,40% 12,32 12,90 12,42 12,35 12,51 58 1.363.846
11/7/2019 12,76 12,41 -2,67% 12,31 12,89 12,50 12,41 12,59 107 1.903.033
10/7/2019 12,60 12,75 +0,95% 12,46 12,75 12,71 12,70 12,75 89 1.829.873
8/7/2019 12,60 12,63 +0,08% 12,59 12,69 12,63 12,63 12,65 45 1.043.523
5/7/2019 12,65 12,62 +0,40% 12,41 12,65 12,55 12,60 12,64 68 1.145.359
4/7/2019 12,48 12,57 +2,70% 12,10 12,57 12,46 12,40 12,56 60 1.165.758
3/7/2019 12,48 12,24 +0,49% 12,10 12,48 12,21 12,22 12,28 70 1.572.950
2/7/2019 12,50 12,18 -2,56% 12,10 12,54 12,26 12,13 12,18 109 2.074.117
1/7/2019 12,84 12,50 +0,40% 12,41 12,90 12,63 12,42 12,51 61 1.575.327
28/6/2019 12,40 12,45 +0,57% 12,39 12,50 12,42 12,41 12,50 37 572.988
27/6/2019 12,27 12,38 +0,41% 12,20 12,44 12,30 12,30 12,39 25 409.885
26/6/2019 12,35 12,33 +1,73% 12,29 12,40 12,33 12,29 12,37 20 505.906
25/6/2019 12,49 12,12 -2,26% 12,07 12,49 12,21 12,07 12,28 57 1.007.750
24/6/2019 12,49 12,40 0,00% 12,28 12,50 12,37 12,36 12,39 43 712.772
21/6/2019 12,25 12,40 +1,31% 12,25 12,43 12,38 12,37 12,40 47 1.078.372
19/6/2019 12,01 12,24 +1,92% 12,01 12,30 12,18 12,24 12,25 74 1.667.516
18/6/2019 11,76 12,01 +2,83% 11,76 12,05 12,00 12,01 12,03 47 776.665
17/6/2019 12,04 11,68 -0,34% 11,67 12,04 11,74 11,67 11,72 45 878.761
14/6/2019 12,04 11,72 -2,41% 11,72 12,04 11,81 11,71 11,99 39 655.686
13/6/2019 12,12 12,01 +1,69% 11,97 12,12 12,05 12,01 12,04 40 519.409
12/6/2019 12,00 11,81 -1,34% 11,81 12,11 11,99 11,80 11,99 49 965.628
11/6/2019 11,69 11,97 +2,57% 11,69 12,04 11,93 11,90 12,05 81 1.959.907
10/6/2019 11,57 11,67 +1,66% 11,53 11,67 11,59 11,64 11,67 35 383.642
7/6/2019 11,35 11,48 +0,53% 11,35 11,50 11,42 11,41 11,45 31 703.878
6/6/2019 11,50 11,42 +0,71% 11,28 11,53 11,35 11,35 11,43 35 513.427
5/6/2019 11,60 11,34 -1,22% 11,33 11,60 11,41 11,34 11,48 40 731.672
4/6/2019 11,45 11,48 -0,26% 11,42 11,60 11,48 11,48 11,58 43 686.728
3/6/2019 11,46 11,51 +0,88% 11,40 11,83 11,46 11,40 11,60 62 816.631
31/5/2019 11,75 11,41 -2,89% 11,40 11,75 11,47 11,40 11,46 32 437.061
30/5/2019 11,63 11,75 +0,95% 11,55 11,75 11,68 11,56 11,75 52 818.165
29/5/2019 11,60 11,64 +0,69% 11,46 11,64 11,54 11,56 11,65 28 463.130
28/5/2019 11,68 11,56 +0,87% 11,40 11,68 11,52 11,49 11,60 28 350.473
27/5/2019 11,38 11,46 +0,44% 11,38 11,57 11,45 11,38 11,47 25 355.126
24/5/2019 11,64 11,41 -1,04% 11,40 11,64 11,44 11,38 11,64 27 305.679
23/5/2019 11,93 11,53 -2,29% 11,46 11,93 11,62 11,39 11,53 41 641.807
22/5/2019 11,78 11,80 +0,51% 11,75 11,90 11,83 11,75 11,80 36 557.208
21/5/2019 11,44 11,74 +3,35% 11,40 11,75 11,63 11,74 11,78 29 937.825
20/5/2019 11,50 11,36 -0,09% 11,25 11,50 11,38 11,29 11,44 22 474.618
17/5/2019 11,84 11,37 -0,44% 11,26 11,84 11,36 11,30 11,40 41 749.069
16/5/2019 11,57 11,42 -0,44% 11,31 11,71 11,45 11,42 11,55 32 783.506
15/5/2019 11,49 11,47 -0,35% 11,36 11,50 11,47 11,40 11,50 12 165.255
14/5/2019 11,52 11,51 +1,59% 11,42 11,52 11,50 11,48 11,51 21 190.928
13/5/2019 11,70 11,33 -3,57% 11,32 11,70 11,45 11,33 11,42 42 678.080
10/5/2019 11,79 11,75 +0,09% 11,59 11,79 11,68 11,65 11,75 23 562.219
9/5/2019 11,78 11,74 -1,51% 11,59 11,92 11,68 11,65 11,74 64 891.767
8/5/2019 11,60 11,92 +3,47% 11,60 11,98 11,84 11,78 11,92 81 2.317.916
7/5/2019 11,55 11,52 -0,52% 11,39 11,55 11,46 11,46 11,56 34 979.879
6/5/2019 11,74 11,58 -1,28% 11,49 11,78 11,59 11,52 11,58 39 596.185
3/5/2019 11,73 11,73 +2,62% 11,57 11,73 11,68 11,73 11,74 29 356.264
2/5/2019 11,62 11,43 -0,61% 11,40 11,62 11,48 11,40 11,43 26 206.651
30/4/2019 12,20 11,50 -1,79% 11,50 12,20 11,73 11,50 11,62 50 947.820
29/4/2019 11,63 11,71 +0,17% 11,63 11,75 11,68 11,67 11,75 21 557.602
26/4/2019 11,80 11,69 -1,27% 11,61 11,80 11,68 11,63 11,79 51 1.110.441
25/4/2019 11,85 11,84 +0,34% 11,75 11,90 11,84 11,80 12,00 18 460.677
24/4/2019 12,10 11,80 -1,17% 11,75 12,10 11,90 11,77 11,85 51 1.098.838
23/4/2019 12,18 11,94 -1,32% 11,94 12,31 12,01 11,95 12,05 64 1.399.127
22/4/2019 12,18 12,10 -0,33% 11,85 12,18 11,90 11,88 12,10 57 1.560.122
18/4/2019 12,09 12,14 +0,41% 11,98 12,25 12,11 12,06 12,18 16 301.579
17/4/2019 12,77 12,09 -1,39% 11,99 12,77 12,22 12,09 12,15 26 397.317
16/4/2019 12,29 12,26 +0,91% 11,87 12,30 12,08 12,19 12,26 31 359.054
15/4/2019 12,14 12,15 -0,16% 12,06 12,42 12,17 12,06 12,29 51 687.670
12/4/2019 12,49 12,17 -1,06% 12,13 12,49 12,24 12,13 12,17 41 619.561
11/4/2019 13,02 12,30 -1,28% 12,29 13,02 12,44 12,29 12,33 32 552.477
10/4/2019 12,99 12,46 -0,40% 12,41 12,99 12,45 12,41 12,50 24 360.066
9/4/2019 13,03 12,51 -2,42% 12,45 13,03 12,52 12,41 12,55 29 592.390
8/4/2019 13,13 12,82 +0,16% 12,75 13,13 12,81 12,76 12,99 34 397.396
5/4/2019 13,09 12,80 -2,07% 12,80 13,12 12,92 12,75 13,12 33 749.583
4/4/2019 13,10 13,07 +2,03% 12,98 13,16 13,07 12,81 13,08 22 371.300
3/4/2019 13,07 12,81 +0,39% 12,81 13,16 13,04 12,34 13,10 29 544.156
2/4/2019 12,99 12,76 -0,70% 12,71 13,17 12,89 12,67 13,00 36 390.752
1/4/2019 12,27 12,85 +4,73% 12,27 12,95 12,71 12,75 12,90 46 1.132.716
29/3/2019 12,10 12,27 +0,66% 12,10 12,40 12,27 12,13 12,40 33 1.039.624
28/3/2019 12,39 12,19 -0,08% 12,09 12,39 12,15 12,11 12,33 27 478.987
27/3/2019 12,40 12,20 -1,85% 12,12 12,40 12,28 12,20 12,21 27 710.269
26/3/2019 12,50 12,43 +1,06% 12,34 12,51 12,42 12,42 12,51 13 239.817
25/3/2019 12,27 12,30 -0,73% 12,15 12,59 12,38 12,15 12,45 22 445.903
22/3/2019 12,85 12,39 -3,58% 12,29 12,85 12,44 12,29 12,39 44 853.915
21/3/2019 12,97 12,85 -0,23% 12,60 12,97 12,73 12,73 12,85 24 528.359
20/3/2019 12,77 12,88 +0,70% 12,69 12,88 12,78 12,72 12,88 25 223.748
19/3/2019 12,80 12,79 +0,24% 12,72 12,98 12,85 12,75 12,80 45 1.321.412
18/3/2019 12,48 12,76 +1,27% 12,48 12,76 12,62 12,63 12,64 35 504.977
15/3/2019 12,61 12,60 +2,86% 12,28 12,61 12,47 12,60 12,62 24 420.462
14/3/2019 12,33 12,25 -1,13% 12,20 12,45 12,29 12,20 12,25 24 435.301
13/3/2019 12,34 12,39 +1,56% 12,20 12,39 12,30 12,33 12,39 31 570.892
12/3/2019 12,25 12,20 -0,41% 12,20 12,29 12,24 12,20 12,29 30 357.686
11/3/2019 12,00 12,25 +5,33% 12,00 12,25 12,10 12,24 12,35 27 481.657
8/3/2019 12,29 11,63 -3,96% 11,63 12,29 11,98 11,63 12,14 55 813.705
7/3/2019 12,35 12,11 -2,34% 12,10 12,35 12,21 12,09 12,18 27 340.687
6/3/2019 12,56 12,40 -1,35% 12,38 12,56 12,48 12,37 12,40 14 302.086
1/3/2019 12,60 12,57 +0,24% 12,50 12,62 12,54 12,56 12,65 23 313.640
28/2/2019 12,85 12,54 -1,72% 12,50 12,85 12,61 12,50 12,86 14 228.372
27/2/2019 12,79 12,76 -0,31% 12,74 12,83 12,77 12,62 12,85 18 463.553
26/2/2019 12,74 12,80 +0,87% 12,74 12,98 12,86 12,61 12,86 27 502.883
25/2/2019 12,71 12,69 -0,16% 12,64 12,79 12,69 12,66 12,74 23 620.928
22/2/2019 12,72 12,71 +1,03% 12,50 13,20 12,66 12,60 12,71 56 1.281.536
21/2/2019 12,77 12,58 -2,48% 12,45 13,16 12,74 12,50 12,70 65 2.133.535
20/2/2019 12,88 12,90 +0,70% 12,74 12,90 12,87 12,75 12,92 25 317.926
19/2/2019 12,79 12,81 +0,71% 12,75 13,04 12,87 12,74 12,84 20 256.184
18/2/2019 12,76 12,72 -0,08% 12,67 12,79 12,74 12,67 12,72 26 575.976
15/2/2019 12,93 12,73 -2,08% 12,69 13,05 12,88 12,68 12,98 16 507.690
14/2/2019 13,00 13,00 0,00% 12,93 13,01 12,99 12,93 13,00 15 228.685
13/2/2019 12,84 13,00 +2,28% 12,74 13,00 12,84 12,92 13,00 22 428.999
12/2/2019 12,37 12,71 -0,31% 12,37 12,90 12,73 12,56 12,85 27 355.185
11/2/2019 12,97 12,75 +2,16% 12,49 12,97 12,65 12,60 12,75 26 704.795
8/2/2019 12,64 12,48 -0,40% 12,39 12,64 12,47 12,40 12,60 7 69.877
7/2/2019 12,80 12,53 -1,65% 12,45 12,96 12,73 12,42 12,53 41 1.518.082
6/2/2019 13,00 12,74 -2,23% 12,74 13,00 12,83 12,26 12,80 23 572.361
5/2/2019 12,97 13,03 +2,12% 12,97 13,07 13,02 12,99 13,03 27 530.140
4/2/2019 12,80 12,76 -0,08% 12,65 12,85 12,77 12,76 13,00 18 367.926
1/2/2019 13,11 12,77 +0,71% 12,71 13,11 12,81 12,40 12,89 35 393.452
31/1/2019 12,97 12,68 -1,32% 12,68 13,07 12,92 12,65 12,87 38 912.251
30/1/2019 12,80 12,85 +0,94% 12,74 12,97 12,86 12,75 12,94 41 1.355.880
29/1/2019 12,67 12,73 +1,11% 12,65 12,74 12,68 12,66 12,79 18 398.430
28/1/2019 12,72 12,59 -1,41% 12,49 12,77 12,64 12,59 12,79 34 867.627
24/1/2019 12,59 12,77 +1,51% 12,58 12,79 12,68 12,72 12,80 38 802.949
23/1/2019 12,40 12,58 +1,45% 12,33 12,67 12,49 12,57 12,70 34 763.738
22/1/2019 12,33 12,40 -0,08% 12,29 12,41 12,32 12,31 12,39 18 342.692
21/1/2019 12,35 12,41 +0,81% 12,33 12,45 12,36 12,36 12,46 20 464.841
18/1/2019 12,33 12,31 +0,33% 12,28 12,43 12,36 12,30 12,45 32 1.030.269
17/1/2019 12,06 12,27 +2,34% 12,04 12,27 12,15 12,09 12,27 27 470.510
16/1/2019 12,04 11,99 -0,50% 11,99 12,20 12,13 11,99 12,20 30 754.525
15/1/2019 12,79 12,05 -0,90% 12,04 12,79 12,23 12,05 12,19 53 863.884
14/1/2019 12,24 12,16 -0,65% 12,06 12,29 12,18 12,16 12,29 35 578.729
11/1/2019 12,48 12,24 -2,16% 12,00 12,48 12,18 12,19 12,24 50 933.334
10/1/2019 12,65 12,51 -1,50% 12,45 12,65 12,54 12,43 12,54 27 971.010
9/1/2019 12,60 12,70 +1,93% 12,59 12,71 12,66 12,59 12,70 19 368.525
8/1/2019 12,32 12,46 -0,95% 12,32 12,60 12,45 12,40 12,60 20 347.374
7/1/2019 12,64 12,58 +0,64% 12,42 12,67 12,54 12,43 12,58 29 515.530
4/1/2019 12,16 12,50 +2,63% 12,16 12,55 12,42 12,15 12,50 33 867.157
3/1/2019 12,35 12,18 -1,46% 12,10 12,53 12,37 12,10 12,45 36 698.942
2/1/2019 12,23 12,36 +1,48% 12,00 12,49 12,36 12,27 12,35 33 957.957
28/12/2018 12,07 12,18 +3,31% 11,75 12,18 11,94 11,80 12,12 27 629.453
27/12/2018 12,19 11,79 +0,77% 11,65 12,19 11,82 11,65 11,79 41 1.336.112
26/12/2018 11,65 11,70 +0,17% 11,48 11,74 11,55 11,66 11,74 20 536.166
21/12/2018 11,70 11,68 +0,34% 11,57 11,84 11,70 11,65 11,68 27 730.330
20/12/2018 12,26 11,64 -1,36% 11,54 12,26 11,86 11,53 11,72 58 1.168.271
19/12/2018 12,49 11,80 -2,72% 11,80 12,49 12,10 11,80 12,23 21 404.306
18/12/2018 12,23 12,13 +0,66% 12,12 12,23 12,16 12,13 12,19 8 198.351
17/12/2018 12,32 12,05 -0,25% 11,90 12,32 12,12 12,05 12,10 30 848.498
14/12/2018 12,18 12,08 -0,17% 12,05 12,30 12,12 12,01 12,17 16 450.937
13/12/2018 12,36 12,10 -0,82% 12,10 12,36 12,18 12,05 12,21 11 289.916
12/12/2018 12,78 12,20 +1,08% 12,12 12,78 12,37 12,15 12,50 20 360.191
11/12/2018 12,15 12,07 -1,31% 12,02 12,78 12,19 12,06 12,25 21 702.608
10/12/2018 12,36 12,23 -2,55% 12,09 12,84 12,26 12,09 12,25 16 413.366
7/12/2018 12,59 12,55 +1,13% 12,48 12,80 12,69 12,03 12,54 34 1.182.158
6/12/2018 12,60 12,41 -1,43% 12,15 12,60 12,33 12,30 12,57 34 1.163.033
5/12/2018 12,02 12,59 +0,08% 12,02 12,72 12,57 12,56 12,72 25 352.079
4/12/2018 12,62 12,58 +0,40% 12,52 12,83 12,64 12,02 12,60 29 1.392.601
3/12/2018 12,55 12,53 +2,54% 12,53 12,76 12,67 12,51 12,60 43 1.504.007
30/11/2018 12,29 12,22 +0,58% 12,00 12,34 12,23 12,22 12,35 26 664.137
29/11/2018 12,13 12,15 +1,08% 12,05 12,26 12,11 12,02 12,20 21 552.276
28/11/2018 12,04 12,02 +0,75% 11,82 12,14 11,98 11,92 12,09 19 814.752
27/11/2018 11,67 11,93 +0,51% 11,67 11,98 11,80 11,89 11,95 16 298.676
26/11/2018 12,05 11,87 -1,08% 11,75 12,40 11,89 11,69 11,94 26 844.403
23/11/2018 12,41 12,00 -2,12% 11,81 12,41 12,01 12,10 12,16 35 922.554
22/11/2018 12,50 12,26 -1,92% 11,92 12,50 12,11 12,11 12,26 34 757.349
21/11/2018 12,45 12,50 -2,27% 12,10 12,66 12,38 12,30 12,50 40 870.442
19/11/2018 12,80 12,79 -0,39% 12,71 13,00 12,80 12,80 12,94 43 1.081.047
16/11/2018 12,23 12,84 +6,73% 12,20 12,84 12,57 12,75 12,80 26 574.750
14/11/2018 12,29 12,03 -4,75% 11,85 12,32 12,03 12,03 12,49 49 1.879.652
13/11/2018 12,50 12,63 -1,56% 12,31 12,63 12,41 12,46 12,79 15 466.738
12/11/2018 12,90 12,83 -2,43% 12,65 13,05 12,84 12,58 12,89 20 706.328
9/11/2018 13,02 13,15 +1,78% 12,83 13,15 12,97 12,98 13,18 31 1.414.720
8/11/2018 13,25 12,92 -2,05% 12,88 13,41 13,25 12,83 13,00 31 1.036.630
7/11/2018 13,46 13,19 +0,46% 13,19 13,66 13,36 13,18 13,40 36 1.525.468
6/11/2018 13,10 13,13 -0,91% 13,10 13,28 13,17 13,15 13,32 26 768.222
5/11/2018 13,28 13,25 +0,84% 13,25 13,43 13,30 13,27 13,30 24 778.610
1/11/2018 12,97 13,14 +2,26% 12,92 13,20 13,06 13,01 13,14 20 539.494
31/10/2018 12,81 12,85 +2,80% 12,74 12,95 12,82 12,85 12,99 27 763.060
30/10/2018 12,82 12,50 +0,56% 12,44 12,82 12,62 12,50 12,84 30 1.124.645
29/10/2018 12,70 12,43 -1,43% 12,35 12,87 12,67 12,40 12,84 27 1.246.912
26/10/2018 12,70 12,61 +3,19% 12,28 12,70 12,44 12,21 12,61 32 1.059.924
25/10/2018 12,69 12,22 -0,08% 12,03 12,69 12,31 12,22 12,50 37 1.133.840
24/10/2018 12,70 12,23 -1,37% 12,20 12,77 12,46 12,18 12,23 39 1.247.436
23/10/2018 12,56 12,40 -1,04% 12,37 12,64 12,46 12,40 12,70 17 533.709
22/10/2018 12,32 12,53 +3,30% 12,22 12,53 12,42 12,51 12,56 28 981.366
19/10/2018 12,52 12,13 -3,58% 12,10 12,66 12,33 12,13 12,32 61 1.984.930
18/10/2018 12,74 12,58 -3,16% 12,55 12,88 12,67 12,52 12,82 30 740.329
17/10/2018 12,82 12,99 +1,48% 12,72 12,99 12,83 12,74 12,99 42 744.250
16/10/2018 12,69 12,80 +2,81% 12,62 12,80 12,74 12,80 12,85 35 673.085
15/10/2018 13,09 12,45 -1,43% 12,45 13,09 12,78 12,50 12,55 25 705.733
11/10/2018 13,44 12,63 +0,32% 12,49 13,44 12,63 12,59 12,70 35 1.388.555
10/10/2018 13,45 12,59 -2,93% 12,59 13,45 12,85 12,59 13,13 41 1.289.399
9/10/2018 12,95 12,97 +1,41% 12,62 13,02 12,88 12,95 13,01 44 1.063.196
8/10/2018 12,89 12,79 +1,67% 12,40 13,17 12,75 12,55 12,80 78 907.190
5/10/2018 12,30 12,58 -1,41% 12,30 13,21 12,77 12,57 12,58 19 594.050
4/10/2018 13,75 12,76 -2,15% 12,61 13,75 12,83 12,78 12,99 16 403.040
3/10/2018 13,20 13,04 +0,08% 12,93 13,75 13,29 12,85 13,04 37 1.965.408
2/10/2018 13,74 13,03 -0,53% 13,03 13,74 13,38 13,03 13,20 9 215.512
1/10/2018 13,75 13,10 -1,73% 12,95 13,75 13,15 12,93 13,20 19 548.437
28/9/2018 13,25 13,33 0,00% 13,25 13,40 13,28 13,32 13,34 15 390.716
27/9/2018 13,41 13,33 +0,08% 13,25 13,75 13,39 13,33 13,39 24 389.768
26/9/2018 13,45 13,32 -1,04% 13,32 13,50 13,43 13,31 13,40 39 651.557
25/9/2018 13,34 13,46 +0,82% 12,30 13,46 13,14 12,95 13,46 21 280.061
24/9/2018 13,46 13,35 +3,17% 12,86 13,46 13,08 12,87 13,35 25 359.811
21/9/2018 13,10 12,94 -1,30% 12,94 13,26 13,07 12,94 13,26 11 526.987
20/9/2018 13,20 13,11 +3,15% 12,98 13,20 13,08 12,90 13,28 8 278.659
19/9/2018 12,99 12,71 -1,47% 12,71 13,30 13,03 13,00 13,28 13 437.919
18/9/2018 12,59 12,90 +3,45% 12,55 12,90 12,75 12,90 12,99 31 1.067.520
17/9/2018 12,48 12,47 +3,49% 12,27 12,50 12,35 12,13 12,49 11 234.693
14/9/2018 12,38 12,05 +0,08% 11,87 12,38 12,14 12,04 12,12 48 501.566
13/9/2018 12,05 12,04 -4,44% 11,98 12,28 12,05 12,03 12,11 33 137.401
12/9/2018 12,30 12,60 +4,13% 11,90 12,60 12,17 12,05 12,60 47 286.209
11/9/2018 12,27 12,10 -2,73% 11,92 12,63 12,31 11,99 12,13 23 103.436
10/9/2018 12,48 12,44 +0,97% 12,40 12,71 12,55 12,10 12,70 21 583.923
6/9/2018 12,86 12,32 -2,22% 12,24 12,86 12,67 12,32 12,87 4 187.640
5/9/2018 12,32 12,60 +1,53% 12,20 13,07 12,36 12,17 12,60 17 597.446
4/9/2018 13,17 12,41 -2,97% 12,38 13,17 12,52 12,37 12,54 16 494.903
3/9/2018 13,15 12,79 -1,54% 12,72 13,15 12,87 12,64 12,84 14 587.150
31/8/2018 12,67 12,99 +1,96% 12,55 12,99 12,66 12,76 12,99 27 334.466
30/8/2018 13,07 12,74 +0,16% 12,74 13,13 13,02 12,73 12,74 17 425.995
29/8/2018 12,83 12,72 -0,86% 12,72 13,04 12,90 12,72 12,97 25 557.692
28/8/2018 12,89 12,83 +1,26% 12,70 12,89 12,79 12,61 12,88 29 479.729
27/8/2018 12,55 12,67 +2,76% 12,53 12,68 12,59 12,53 12,70 18 355.224
24/8/2018 12,88 12,33 +1,65% 12,33 12,88 12,48 12,30 12,77 9 177.250
23/8/2018 12,31 12,13 -0,16% 12,13 12,48 12,26 12,13 12,25 21 860.884
22/8/2018 12,99 12,15 +0,08% 12,03 12,99 12,09 12,04 12,15 9 164.478
21/8/2018 12,21 12,14 -1,78% 12,01 12,23 12,17 12,15 12,29 12 269.121
20/8/2018 11,67 12,36 +4,57% 11,67 12,36 12,13 11,91 12,35 32 783.978
17/8/2018 11,77 11,82 0,00% 11,74 11,82 11,75 11,67 12,04 6 180.994
16/8/2018 11,93 11,82 -1,58% 11,82 11,98 11,88 11,81 12,35 14 521.873
15/8/2018 12,36 12,01 -0,91% 11,80 12,36 12,05 11,80 12,01 13 368.786
14/8/2018 12,00 12,12 +1,08% 11,97 12,12 12,03 12,06 12,12 20 539.120
13/8/2018 12,69 11,99 -0,50% 11,65 12,69 11,89 11,66 11,98 26 634.048
10/8/2018 12,35 12,05 -5,86% 11,86 12,35 12,08 11,96 12,05 37 831.701
9/8/2018 13,15 12,80 -0,31% 12,48 13,15 12,69 12,49 12,85 27 280.458
8/8/2018 12,39 12,84 +3,63% 12,39 13,05 12,86 12,62 12,84 46 628.953
7/8/2018 12,68 12,39 -3,73% 12,39 12,90 12,63 12,33 12,53 25 533.146
6/8/2018 12,89 12,87 +1,02% 12,65 12,89 12,74 12,67 12,86 27 504.638
3/8/2018 12,79 12,74 +1,43% 12,74 13,18 12,91 12,82 12,89 8 142.016
2/8/2018 12,63 12,56 +1,29% 12,26 12,63 12,55 12,55 12,66 11 298.753
1/8/2018 12,33 12,40 -1,20% 12,30 12,95 12,42 12,40 12,62 26 482.096
31/7/2018 12,85 12,55 -2,71% 12,52 13,17 12,78 12,56 12,64 16 255.636
30/7/2018 12,99 12,90 +0,39% 12,65 13,00 12,84 12,67 12,90 17 563.679
27/7/2018 12,57 12,85 +3,71% 12,36 12,95 12,69 12,73 12,90 15 530.822
26/7/2018 12,89 12,39 -2,44% 12,32 12,89 12,47 12,30 12,57 32 1.016.539
25/7/2018 12,85 12,70 +0,47% 12,56 12,86 12,73 12,66 12,76 31 491.562
24/7/2018 12,39 12,64 +2,85% 12,39 12,91 12,77 12,65 12,74 69 1.087.051
23/7/2018 12,90 12,29 +0,74% 11,85 12,90 12,29 12,29 12,37 12 399.679
20/7/2018 12,49 12,20 -0,41% 12,19 12,49 12,31 12,20 12,34 19 274.713
19/7/2018 12,49 12,25 -1,21% 12,00 12,49 12,31 12,07 12,25 15 282.080
18/7/2018 12,70 12,40 -2,36% 12,40 13,18 12,69 12,37 12,78 22 352.865
17/7/2018 12,22 12,70 +5,05% 12,03 12,70 12,25 12,13 12,70 36 623.833
16/7/2018 12,37 12,09 -1,23% 12,08 12,37 12,21 12,10 12,35 7 284.639
13/7/2018 12,15 12,24 +2,00% 12,00 12,27 12,07 12,01 12,24 16 628.880
12/7/2018 11,76 12,00 +1,95% 11,68 12,00 11,86 12,01 12,11 10 321.514
11/7/2018 12,13 11,77 -0,84% 11,65 12,13 11,89 11,61 11,76 12 255.694
10/7/2018 12,09 11,87 -1,82% 11,87 12,25 12,10 11,86 11,92 30 774.620
6/7/2018 12,11 12,09 -0,33% 11,80 12,11 11,93 11,95 12,09 12 366.452
5/7/2018 11,60 12,13 +5,66% 11,48 12,13 11,75 11,80 12,13 28 667.826
4/7/2018 11,62 11,48 -1,20% 11,14 11,62 11,27 11,34 11,48 16 209.686
3/7/2018 11,10 11,62 +6,22% 10,97 11,62 11,23 11,19 11,62 58 2.176.155
2/7/2018 10,72 10,94 -0,27% 10,72 10,99 10,81 10,80 10,93 15 374.236
29/6/2018 10,66 10,97 +3,69% 10,58 10,97 10,81 10,73 10,97 16 184.941
28/6/2018 10,25 10,58 +2,72% 10,25 10,58 10,36 10,04 10,85 15 77.750
27/6/2018 10,60 10,30 -1,15% 10,10 10,60 10,42 10,11 10,44 14 202.216
26/6/2018 11,00 10,42 -3,61% 10,42 11,00 10,51 10,42 10,69 20 260.836
25/6/2018 10,89 10,81 -3,31% 10,81 10,90 10,86 10,74 10,99 6 111.957
22/6/2018 10,93 11,18 -3,04% 10,22 11,20 10,83 10,72 11,09 18 391.069
21/6/2018 11,54 11,53 +2,49% 11,00 11,54 11,22 10,92 11,53 7 140.281
20/6/2018 11,41 11,25 +1,63% 11,02 11,41 11,22 11,18 11,40 21 470.213
19/6/2018 10,76 11,07 -0,27% 10,76 11,40 10,91 10,94 11,09 9 91.676
18/6/2018 10,70 11,10 +4,72% 10,70 11,10 10,87 10,83 11,20 16 306.686
15/6/2018 10,45 10,60 -1,76% 10,31 10,60 10,52 10,45 10,60 26 477.732
14/6/2018 10,90 10,79 +0,94% 10,44 10,90 10,62 10,65 10,89 17 635.237
13/6/2018 10,88 10,69 +2,30% 10,40 10,88 10,69 10,47 10,80 31 822.556
12/6/2018 10,96 10,45 -3,42% 10,45 10,96 10,61 10,23 10,80 15 332.376
11/6/2018 10,72 10,82 -1,81% 10,67 11,02 10,80 10,60 10,93 28 527.291
8/6/2018 10,70 11,02 +2,99% 10,45 11,40 10,95 10,61 11,02 21 572.993
7/6/2018 11,35 10,70 -8,39% 10,50 11,40 11,06 10,70 11,40 18 228.963
6/6/2018 11,85 11,68 -0,43% 11,38 12,07 11,75 11,35 11,68 34 384.397
5/6/2018 11,66 11,73 -1,84% 11,66 12,62 12,17 11,79 11,99 35 1.368.531
4/6/2018 11,65 11,95 +1,62% 11,65 11,95 11,77 11,91 12,09 17 314.381
1/6/2018 11,51 11,76 +1,47% 11,51 11,79 11,64 11,76 12,30 9 309.841
30/5/2018 11,90 11,59 -6,08% 11,53 12,10 11,77 11,50 11,78 15 420.535
29/5/2018 12,67 12,34 +1,48% 11,88 12,68 12,10 11,85 12,34 20 487.779
28/5/2018 12,85 12,16 -6,96% 12,16 12,85 12,45 12,16 12,69 18 570.634
25/5/2018 13,58 13,07 -3,76% 12,95 13,59 13,12 12,92 13,60 18 492.330
24/5/2018 13,65 13,58 -1,59% 13,49 13,79 13,56 13,51 14,60 7 203.460
23/5/2018 13,93 13,80 -3,56% 13,66 13,93 13,78 13,65 13,92 7 165.409
22/5/2018 14,69 14,31 +0,42% 13,97 14,69 14,34 13,93 14,70 14 383.012
21/5/2018 14,70 14,25 -4,17% 14,25 14,70 14,50 14,25 14,48 13 507.506
18/5/2018 14,70 14,87 +0,20% 14,69 14,87 14,82 14,65 14,87 6 106.705
17/5/2018 15,16 14,84 -2,05% 14,83 15,16 14,91 14,84 14,92 14 287.896
16/5/2018 14,76 15,15 +1,88% 14,76 15,15 15,03 15,05 15,16 16 694.461
15/5/2018 14,69 14,87 +0,68% 14,41 14,87 14,65 14,80 14,87 23 1.011.353
14/5/2018 15,22 14,77 -0,34% 14,77 15,22 15,02 14,74 14,94 23 1.269.570
11/5/2018 15,06 14,82 -1,53% 14,62 15,06 14,93 14,81 15,07 25 1.127.660
10/5/2018 14,89 15,05 +2,66% 14,88 15,18 15,06 15,04 15,20 27 1.146.411
9/5/2018 13,97 14,66 +5,09% 13,97 14,78 14,40 14,66 14,74 26 981.282
8/5/2018 14,05 13,95 -0,07% 13,80 14,05 13,91 13,85 13,95 11 193.452
7/5/2018 14,20 13,96 -0,14% 13,94 14,21 14,05 13,81 13,87 7 281.110
4/5/2018 13,91 13,98 +1,08% 13,91 14,17 14,02 13,98 14,22 8 317.007
3/5/2018 13,70 13,83 -0,58% 13,66 13,83 13,75 13,80 14,61 10 521.262
2/5/2018 13,67 13,91 -0,64% 13,67 14,15 13,86 13,80 14,09 7 248.256
30/4/2018 13,67 14,00 -2,78% 13,67 14,15 14,04 13,95 14,23 13 634.996
27/4/2018 14,26 14,40 -0,69% 14,25 14,40 14,32 14,17 14,40 11 131.822
26/4/2018 14,30 14,50 +1,47% 14,30 14,51 14,34 14,53 14,64 10 131.963
25/4/2018 14,49 14,29 -3,45% 14,03 14,49 14,32 14,07 14,29 11 183.399
24/4/2018 14,49 14,80 +3,42% 14,29 14,80 14,57 14,01 14,80 21 278.399
23/4/2018 14,61 14,31 +0,07% 14,30 14,61 14,36 14,30 14,35 14 291.537
20/4/2018 14,45 14,30 -1,92% 14,25 14,48 14,37 14,05 14,30 11 317.784
19/4/2018 14,43 14,58 +0,34% 14,43 14,62 14,50 14,37 14,60 6 248.084
18/4/2018 14,20 14,53 +3,34% 14,20 14,77 14,50 14,50 14,75 21 775.805
17/4/2018 13,80 14,06 +2,93% 13,80 14,10 13,96 14,07 14,13 13 529.440
16/4/2018 13,75 13,66 -1,09% 13,66 13,80 13,74 13,63 13,85 17 732.510
13/4/2018 13,90 13,81 -0,07% 13,81 13,95 13,90 13,51 13,87 7 315.551
12/4/2018 13,65 13,82 +2,67% 13,55 13,82 13,69 13,80 13,86 16 675.116
11/4/2018 14,00 13,46 -1,03% 13,46 14,00 13,62 0,00 0,00 11 647.234
10/4/2018 13,01 13,60 +1,04% 13,01 13,60 13,47 13,53 13,60 11 237.150
9/4/2018 13,50 13,46 -1,32% 13,21 13,86 13,48 13,07 13,46 10 121.344
6/4/2018 13,41 13,64 +0,15% 13,41 13,98 13,61 13,43 13,64 27 452.096
5/4/2018 13,31 13,62 +5,99% 13,31 13,84 13,50 13,62 13,80 37 1.215.223
4/4/2018 13,02 12,85 -3,24% 12,85 13,02 13,01 12,86 13,09 6 68.963
3/4/2018 13,00 13,28 -1,26% 13,00 13,30 13,21 13,10 13,30 9 397.766
2/4/2018 13,20 13,45 +3,46% 12,46 13,45 13,17 12,46 13,45 29 906.422
29/3/2018 12,94 13,00 +1,72% 12,94 13,08 13,00 13,00 13,19 12 398.054
28/3/2018 12,82 12,78 -0,31% 12,45 12,82 12,60 12,53 12,80 9 131.050
27/3/2018 12,95 12,82 -1,00% 12,81 12,95 12,84 12,82 12,92 8 251.674
26/3/2018 12,99 12,95 -0,46% 12,77 13,10 12,97 12,75 12,95 16 306.155
23/3/2018 12,88 13,01 -1,89% 12,80 13,01 12,93 12,70 13,24 10 278.000
22/3/2018 13,40 13,26 -0,60% 12,97 13,40 13,19 12,52 13,25 23 877.233
21/3/2018 13,12 13,34 -0,15% 13,12 13,34 13,30 13,22 13,47 16 448.218
20/3/2018 12,70 13,36 +6,03% 12,70 13,36 12,98 13,11 13,36 14 402.415
19/3/2018 12,93 12,60 -5,76% 12,56 13,49 12,85 12,56 12,68 12 407.655
16/3/2018 12,70 13,37 +4,78% 12,37 13,37 12,85 13,02 13,37 37 303.306
15/3/2018 13,05 12,76 -3,55% 12,60 13,05 12,80 12,78 12,90 9 121.673
14/3/2018 13,30 13,23 -0,15% 13,12 13,46 13,18 13,07 13,22 40 464.179
13/3/2018 13,40 13,25 -1,56% 13,25 13,53 13,41 13,18 13,45 30 444.125
12/3/2018 13,39 13,46 +1,74% 13,25 13,46 13,36 13,38 13,46 16 228.588
9/3/2018 14,06 13,23 -2,86% 13,23 14,06 13,47 13,23 13,49 26 839.701
8/3/2018 13,48 13,62 -1,73% 13,25 13,62 13,40 13,32 13,62 11 414.367
7/3/2018 13,59 13,86 +2,67% 13,19 13,86 13,47 13,48 13,86 22 799.079
6/3/2018 14,05 13,50 -2,17% 13,38 14,05 13,85 13,20 13,50 27 1.041.668
5/3/2018 13,75 13,80 -0,72% 13,46 13,98 13,73 13,68 13,85 36 1.812.591
2/3/2018 13,83 13,90 +0,14% 13,23 13,90 13,67 13,65 13,89 32 1.173.246
1/3/2018 13,60 13,88 -0,50% 13,60 14,09 13,86 13,78 14,00 25 1.025.817
28/2/2018 13,58 13,95 +0,14% 13,58 14,05 13,85 13,60 13,95 17 1.040.614
27/2/2018 14,00 13,93 -0,36% 13,76 14,00 13,91 13,60 13,94 14 424.503
26/2/2018 13,94 13,98 +0,65% 13,77 13,98 13,91 12,87 13,98 12 498.184
23/2/2018 13,22 13,89 +4,91% 13,22 13,89 13,42 13,55 13,89 24 632.436
22/2/2018 13,50 13,24 -3,71% 13,24 13,71 13,54 13,20 13,41 32 866.631
21/2/2018 13,38 13,75 +1,93% 13,38 13,75 13,47 13,49 13,75 19 691.176
20/2/2018 13,57 13,49 -0,74% 13,09 13,57 13,25 12,80 13,40 46 601.789
19/2/2018 13,23 13,59 +4,94% 13,23 13,59 13,32 13,57 13,66 21 426.446
16/2/2018 12,57 12,95 +2,37% 12,54 13,00 12,74 12,95 13,09 15 508.674
15/2/2018 12,47 12,65 +1,44% 12,47 12,65 12,54 12,49 12,57 9 346.156
14/2/2018 12,00 12,47 +3,57% 12,00 12,47 12,22 12,37 12,47 9 501.334
9/2/2018 12,00 12,04 -0,74% 11,90 12,07 11,99 11,96 12,10 13 462.874
8/2/2018 12,20 12,13 -0,90% 11,93 12,20 12,05 12,04 12,12 21 725.652
7/2/2018 12,20 12,24 +1,75% 12,07 12,30 12,17 12,01 12,24 16 516.107
6/2/2018 11,66 12,03 +0,25% 11,62 12,14 11,84 11,97 12,28 11 424.082
5/2/2018 12,00 12,00 -3,23% 12,00 12,32 12,18 11,66 12,36 41 794.505
2/2/2018 12,45 12,40 -0,64% 12,24 12,45 12,34 12,21 12,45 23 280.123
1/2/2018 12,35 12,48 -0,87% 12,25 12,86 12,41 12,35 12,48 17 497.792
31/1/2018 12,50 12,59 +2,61% 12,33 12,59 12,44 12,33 12,59 30 510.140
30/1/2018 12,35 12,27 -1,29% 12,12 12,35 12,18 12,23 12,28 19 400.944
29/1/2018 12,40 12,43 +1,64% 12,34 12,47 12,39 12,37 12,43 26 804.572
26/1/2018 11,92 12,23 +0,74% 11,92 12,38 12,17 12,23 12,34 22 1.045.864
24/1/2018 12,09 12,14 +0,25% 12,09 12,22 12,14 12,18 12,32 6 354.650
23/1/2018 12,05 12,11 -0,98% 12,05 12,11 12,08 11,92 12,08 2 2.416
22/1/2018 12,21 12,23 -2,47% 12,20 12,37 12,27 12,20 12,35 8 342.391
19/1/2018 12,50 12,54 +0,88% 12,08 12,54 12,27 12,11 12,58 27 243.127
18/1/2018 12,60 12,43 -1,35% 12,43 12,60 12,51 12,43 12,52 7 254.120
17/1/2018 12,20 12,60 +1,04% 12,20 12,68 12,42 12,59 12,60 30 876.110
16/1/2018 12,84 12,47 -3,26% 12,44 12,90 12,61 12,38 12,55 26 999.076
15/1/2018 12,76 12,89 +4,46% 12,76 12,96 12,86 12,84 12,90 19 457.842
12/1/2018 12,05 12,34 -2,83% 12,05 12,78 12,36 12,39 12,52 41 902.790
11/1/2018 11,75 12,70 +8,55% 11,75 12,70 12,16 12,34 12,70 39 1.087.574
10/1/2018 11,87 11,70 -0,93% 11,40 11,87 11,58 11,54 11,70 42 770.501
9/1/2018 11,85 11,81 +1,37% 11,60 11,90 11,86 11,77 11,87 19 525.587
8/1/2018 11,21 11,65 +3,93% 11,21 11,65 11,41 11,65 11,85 25 661.003
5/1/2018 11,40 11,21 -2,18% 11,21 11,44 11,35 11,21 11,44 11 432.657
4/1/2018 11,10 11,46 +2,32% 11,10 11,50 11,39 11,37 11,46 10 415.821
3/1/2018 11,02 11,20 +3,51% 11,02 11,24 11,12 10,88 11,00 10 208.048
2/1/2018 10,50 10,82 +3,24% 10,50 10,82 10,68 10,72 10,82 5 58.775
28/12/2017 10,43 10,48 0,00% 10,34 10,48 10,44 10,48 10,50 6 290.486
27/12/2017 10,64 10,48 -0,76% 10,48 10,64 10,54 10,43 10,55 6 7.384
26/12/2017 10,39 10,56 +0,67% 10,39 10,56 10,49 10,48 10,56 7 80.812
22/12/2017 10,38 10,49 +1,75% 10,35 10,51 10,37 10,50 10,57 16 83.032
21/12/2017 10,24 10,31 +0,59% 10,22 10,39 10,29 10,31 10,41 27 272.873
20/12/2017 10,21 10,25 +1,59% 10,21 10,30 10,26 10,23 10,31 11 381.819
19/12/2017 10,17 10,09 +0,10% 9,98 10,17 10,07 10,08 10,12 25 81.587
18/12/2017 10,15 10,08 -0,40% 10,03 10,15 10,08 10,02 10,08 54 90.725
15/12/2017 9,89 10,12 +0,80% 9,89 10,15 10,05 10,03 10,12 10 347.805
14/12/2017 9,89 10,04 +1,11% 9,89 10,27 9,96 9,89 10,03 11 217.265
13/12/2017 10,00 9,93 -0,30% 9,93 10,04 9,96 9,88 10,25 9 308.960
12/12/2017 9,99 9,96 -0,80% 9,96 9,99 9,98 9,96 10,04 3 52.926
11/12/2017 9,99 10,04 +1,31% 9,93 10,04 9,99 9,91 10,04 6 131.985
8/12/2017 9,84 9,91 +0,41% 9,81 9,94 9,89 9,81 9,91 12 172.113
7/12/2017 9,80 9,87 +1,13% 9,79 9,91 9,86 9,72 9,91 37 546.516
6/12/2017 9,87 9,76 -1,41% 9,75 9,87 9,85 9,84 9,91 12 59.111
5/12/2017 9,78 9,90 +2,06% 9,78 10,17 9,99 9,80 9,84 23 144.940
4/12/2017 9,52 9,70 +2,97% 9,52 9,72 9,70 9,65 9,79 9 292.136
1/12/2017 9,54 9,42 -1,98% 9,38 9,61 9,56 9,45 9,54 19 153.068
30/11/2017 9,79 9,61 -2,83% 9,60 9,79 9,62 9,60 9,97 10 96.201
29/11/2017 9,90 9,89 -2,56% 9,89 9,94 9,90 9,85 10,01 10 118.827
28/11/2017 10,24 10,15 -1,36% 10,05 10,24 10,14 10,06 10,15 13 258.688
27/11/2017 10,25 10,29 -0,48% 10,22 10,29 10,25 10,28 10,32 19 274.795
24/11/2017 10,39 10,34 +0,58% 10,20 10,39 10,28 10,20 10,34 5 141.916
23/11/2017 10,01 10,28 +1,68% 10,00 10,33 10,17 10,12 10,39 9 80.351
22/11/2017 9,91 10,11 +2,33% 9,91 10,12 10,01 10,04 10,14 14 195.350
21/11/2017 10,27 9,88 -3,80% 9,88 10,35 10,03 9,91 10,00 19 506.997
17/11/2017 10,15 10,27 +1,18% 10,03 10,27 10,21 10,07 10,40 6 372.923
16/11/2017 10,15 10,15 -0,29% 10,15 10,23 10,15 10,15 10,25 8 104.573
14/11/2017 10,44 10,18 -0,39% 10,18 10,46 10,36 10,02 10,48 11 173.123
13/11/2017 10,02 10,22 +0,10% 10,00 10,22 10,12 10,10 10,22 14 322.971
10/11/2017 10,60 10,21 -1,83% 10,11 10,60 10,37 10,10 10,21 35 126.554
9/11/2017 10,66 10,40 -2,35% 10,26 10,66 10,47 10,39 10,43 18 197.013
8/11/2017 10,72 10,65 +2,01% 10,55 10,72 10,60 10,61 10,70 10 176.060
7/11/2017 10,65 10,44 -3,60% 10,41 10,79 10,54 10,44 10,58 22 479.815
6/11/2017 10,80 10,83 +1,31% 10,70 11,96 10,79 10,81 11,02 18 315.248
3/11/2017 10,59 10,69 +0,56% 10,37 10,69 10,48 10,45 10,60 9 376.493
1/11/2017 10,96 10,63 -3,36% 10,36 10,96 10,69 10,50 10,67 7 269.487
31/10/2017 11,11 11,00 -5,90% 10,81 11,11 10,93 10,82 11,00 14 573.094
27/10/2017 11,44 11,69 +0,09% 11,44 11,69 11,57 11,24 11,99 4 174.827
26/10/2017 11,95 11,68 -2,99% 11,68 11,95 11,76 11,58 12,00 7 347.129
25/10/2017 12,00 12,04 +0,67% 11,84 12,04 11,95 11,99 12,04 9 231.976
24/10/2017 11,70 11,96 +3,10% 11,70 11,96 11,87 11,86 11,96 9 414.409
23/10/2017 12,00 11,60 -0,77% 11,60 12,00 11,71 11,55 11,75 19 119.532
20/10/2017 11,78 11,69 -0,85% 11,69 11,86 11,81 11,46 11,95 13 232.748
19/10/2017 11,50 11,79 +1,99% 11,50 11,79 11,65 11,62 11,79 21 340.210
18/10/2017 11,66 11,56 +1,85% 11,26 11,66 11,40 11,55 11,64 17 185.851
17/10/2017 11,36 11,35 -0,35% 10,96 11,57 11,31 11,26 11,50 8 439.073
16/10/2017 11,29 11,39 -0,70% 11,29 11,59 11,43 11,39 11,45 10 243.531
13/10/2017 11,19 11,47 +2,69% 11,19 11,47 11,26 11,33 11,47 17 478.775
11/10/2017 10,90 11,17 +0,99% 10,90 11,19 11,07 10,87 11,17 25 1.077.776
10/10/2017 10,79 11,06 +4,93% 10,75 11,10 10,80 10,90 11,06 8 307.894
9/10/2017 10,68 10,54 -1,95% 10,39 10,68 10,56 10,45 10,68 12 332.771
6/10/2017 11,01 10,75 -2,71% 10,71 11,01 10,80 10,73 10,91 12 324.292
5/10/2017 11,49 11,05 -2,21% 11,05 11,67 11,33 10,68 11,48 19 716.322
4/10/2017 11,02 11,30 -1,48% 11,02 11,33 11,24 11,27 11,36 17 535.047
3/10/2017 11,06 11,47 +4,56% 11,06 11,47 11,26 11,10 11,47 10 528.514
2/10/2017 11,03 10,97 +0,27% 10,90 11,03 10,97 10,83 10,97 14 425.861
29/9/2017 10,80 10,94 +1,30% 10,80 10,98 10,83 10,94 10,98 18 145.164
28/9/2017 11,05 10,80 -2,88% 10,79 11,10 10,93 10,72 10,90 15 148.746
27/9/2017 11,13 11,12 +2,30% 10,52 11,13 10,86 11,02 11,14 28 97.764
26/9/2017 10,83 10,87 -0,09% 10,83 11,30 11,03 10,87 11,26 13 139.041
25/9/2017 11,25 10,88 -3,80% 10,84 11,25 11,05 10,83 11,00 14 99.527
22/9/2017 11,55 11,31 -2,67% 11,31 11,55 11,44 11,03 11,33 3 82.386
21/9/2017 11,66 11,62 -0,34% 11,53 11,66 11,57 11,51 11,62 9 127.284
20/9/2017 12,00 11,66 -4,50% 11,66 12,56 12,04 11,65 11,99 5 174.698
19/9/2017 12,79 12,21 -0,73% 12,07 12,79 12,13 11,95 12,21 8 310.631
18/9/2017 12,50 12,30 +0,33% 12,30 12,54 12,46 12,21 12,32 6 214.384
15/9/2017 11,98 12,26 +2,34% 11,98 12,35 12,21 11,51 12,26 26 1.040.362
14/9/2017 11,80 11,98 -0,58% 11,78 11,98 11,85 11,81 11,98 14 432.594
13/9/2017 12,10 12,05 -1,23% 11,94 12,64 12,08 11,95 12,18 18 517.290
12/9/2017 12,39 12,20 -2,48% 12,13 12,46 12,32 12,12 12,22 16 722.029
11/9/2017 12,38 12,51 +1,79% 12,30 12,51 12,41 12,23 12,51 41 861.644
8/9/2017 12,42 12,29 -5,02% 12,22 12,45 12,33 12,18 12,28 14 504.448
6/9/2017 12,69 12,94 +2,29% 12,67 12,94 12,78 12,83 12,95 11 222.419
5/9/2017 13,00 12,65 -1,56% 12,59 13,40 13,08 12,60 12,78 33 736.716
4/9/2017 12,34 12,85 +2,80% 12,32 12,88 12,72 12,79 12,92 27 1.214.878
1/9/2017 11,88 12,50 +7,20% 11,88 12,60 12,27 12,32 12,50 26 958.653
31/8/2017 11,76 11,66 -0,68% 11,66 12,04 11,94 11,20 11,85 26 1.065.567
30/8/2017 11,37 11,74 +3,62% 11,37 11,74 11,55 11,76 12,11 8 339.740
29/8/2017 11,33 11,33 -0,96% 11,33 11,33 11,33 11,00 11,41 2 23.793
28/8/2017 11,40 11,44 -1,72% 11,39 11,46 11,42 11,30 11,51 6 215.863
25/8/2017 11,60 11,64 +0,61% 11,34 11,64 11,47 11,31 11,64 17 615.158
24/8/2017 11,59 11,57 -1,20% 11,49 11,70 11,58 11,54 11,63 20 876.749
23/8/2017 12,00 11,71 +4,46% 11,27 12,00 11,49 11,49 11,90 33 1.177.268
22/8/2017 11,10 11,21 -0,36% 11,09 11,21 11,09 11,17 11,39 7 270.833
21/8/2017 11,09 11,25 +0,18% 11,00 11,25 11,17 10,95 11,25 37 1.268.612
18/8/2017 11,38 11,23 -0,09% 11,16 11,42 11,23 11,14 11,24 20 173.008
17/8/2017 11,24 11,24 +0,18% 11,19 11,42 11,29 11,21 11,26 27 498.069
16/8/2017 11,15 11,22 +2,47% 11,03 11,22 11,17 11,17 11,20 15 255.874
15/8/2017 11,02 10,95 -1,71% 10,95 11,10 11,00 10,91 11,04 19 294.867
14/8/2017 11,01 11,14 -0,27% 11,01 11,24 11,19 11,12 11,20 10 505.071
11/8/2017 11,03 11,17 -1,85% 11,03 11,24 11,16 11,17 11,26 16 403.096
10/8/2017 11,20 11,38 +1,79% 11,12 11,38 11,20 11,24 11,47 12 375.297
9/8/2017 11,38 11,18 -1,93% 11,18 11,38 11,28 11,18 11,26 12 467.038
8/8/2017 11,42 11,40 -1,04% 11,34 11,56 11,42 11,39 11,44 14 332.340
7/8/2017 11,22 11,52 +4,35% 11,22 11,57 11,44 10,81 11,61 21 682.090
4/8/2017 10,84 11,04 +1,66% 10,82 11,05 10,96 10,80 11,21 16 788.483
3/8/2017 10,80 10,86 +1,12% 10,69 10,86 10,74 10,68 10,86 16 528.638
2/8/2017 10,62 10,74 +2,68% 10,50 10,76 10,62 10,50 10,78 14 582.169
1/8/2017 10,51 10,46 -1,23% 10,46 10,52 10,49 10,45 10,63 10 435.539
31/7/2017 10,57 10,59 +0,86% 10,54 10,73 10,61 10,59 10,68 26 557.290
28/7/2017 10,42 10,50 +0,19% 10,38 10,50 10,40 10,49 10,52 17 308.965
27/7/2017 10,53 10,48 -0,29% 10,41 10,55 10,47 10,40 10,52 26 179.162
26/7/2017 10,98 10,51 -4,19% 10,51 10,98 10,86 10,51 10,60 12 355.300
25/7/2017 10,99 10,97 +0,92% 10,96 11,03 10,98 10,98 11,05 10 420.649
24/7/2017 10,66 10,87 +3,03% 10,58 10,87 10,71 10,85 11,00 35 396.436
21/7/2017 10,65 10,55 -1,49% 10,52 10,77 10,73 10,43 10,59 4 128.760
20/7/2017 10,95 10,71 -1,65% 10,60 10,95 10,64 10,54 10,71 6 188.484
19/7/2017 10,53 10,89 +1,59% 10,53 10,89 10,74 10,64 10,89 6 41.893
18/7/2017 10,77 10,72 -0,56% 10,61 10,77 10,67 10,62 10,72 9 165.392
17/7/2017 10,99 10,78 0,00% 10,78 11,00 10,87 10,76 10,88 14 625.314
14/7/2017 10,89 10,78 -0,92% 10,77 10,89 10,80 10,77 10,85 10 314.488
13/7/2017 10,89 10,88 -0,64% 10,63 10,89 10,71 10,73 10,88 48 965.790
12/7/2017 10,90 10,95 +1,20% 10,73 10,95 10,83 10,90 10,97 14 530.002
11/7/2017 10,88 10,82 -0,28% 10,76 10,88 10,81 10,77 10,92 23 418.618
10/7/2017 10,60 10,85 +3,24% 10,60 10,87 10,75 10,78 10,88 21 848.946
7/7/2017 10,63 10,51 +0,38% 10,44 10,63 10,47 10,50 10,65 18 49.219
6/7/2017 10,20 10,47 +0,77% 10,20 10,62 10,45 10,42 10,66 22 327.175
5/7/2017 10,31 10,39 +1,56% 10,20 10,39 10,31 10,21 10,50 26 143.392
4/7/2017 10,10 10,23 +0,10% 10,10 10,26 10,19 10,18 10,25 13 358.882
3/7/2017 10,01 10,22 +1,19% 10,01 10,28 10,22 10,09 10,22 10 225.954
30/6/2017 9,95 10,10 -0,30% 9,95 10,14 10,09 9,98 10,17 17 426.087
29/6/2017 10,14 10,13 +0,70% 9,81 10,19 10,01 9,84 10,13 17 361.546
28/6/2017 10,00 10,06 +1,82% 9,97 10,08 10,01 10,00 10,09 12 439.488
27/6/2017 9,96 9,88 -0,70% 9,88 10,06 9,99 9,81 9,88 15 201.844
26/6/2017 9,55 9,95 +4,19% 9,55 9,95 9,75 9,93 10,20 13 303.459
23/6/2017 9,25 9,55 -0,52% 9,25 9,68 9,50 9,55 9,62 22 291.823
22/6/2017 9,10 9,60 +6,31% 9,10 9,60 9,26 9,25 9,60 22 358.419
21/6/2017 8,86 9,03 +1,80% 8,86 9,04 9,01 8,90 9,07 16 311.078
20/6/2017 8,79 8,87 -2,42% 8,79 8,99 8,87 8,86 8,93 21 372.912
19/6/2017 9,12 9,09 -0,33% 9,01 9,20 9,11 8,81 9,17 18 417.523
16/6/2017 9,01 9,12 +1,22% 8,83 9,12 8,98 8,90 9,12 35 672.712
14/6/2017 9,35 9,01 -3,43% 9,01 9,44 9,24 9,14 9,17 36 633.447
13/6/2017 9,45 9,33 +0,76% 9,25 9,50 9,33 9,30 9,37 24 493.580
12/6/2017 9,58 9,26 -3,64% 9,26 9,69 9,49 9,10 9,45 29 645.359
9/6/2017 9,50 9,61 +2,45% 9,49 9,76 9,61 9,61 9,71 29 965.055
8/6/2017 9,06 9,38 +2,51% 9,01 9,50 9,17 9,37 9,49 20 541.539
7/6/2017 9,31 9,15 -1,72% 9,11 9,40 9,21 9,10 9,36 29 705.638
6/6/2017 9,24 9,31 +0,43% 9,24 9,46 9,32 9,31 9,80 22 541.746
5/6/2017 9,42 9,27 -1,49% 9,25 9,42 9,26 9,27 9,39 10 173.209
2/6/2017 9,48 9,41 +0,75% 9,41 9,55 9,45 9,40 9,52 19 622.906
1/6/2017 9,52 9,34 -0,85% 9,30 9,63 9,49 9,24 9,39 21 318.884
31/5/2017 9,72 9,42 -3,48% 9,42 9,72 9,53 9,40 9,56 18 459.587
30/5/2017 9,58 9,76 +1,88% 9,58 9,80 9,68 9,66 9,84 28 563.919
29/5/2017 9,40 9,58 +1,81% 9,40 9,64 9,54 9,57 9,66 16 342.617
26/5/2017 9,35 9,41 +0,53% 9,35 9,55 9,39 9,36 9,48 33 620.182
25/5/2017 9,60 9,36 -3,11% 9,35 9,60 9,45 9,36 9,54 47 629.030
24/5/2017 9,76 9,66 +1,68% 9,62 9,77 9,68 9,25 9,79 17 182.142
23/5/2017 9,16 9,50 0,00% 9,15 9,50 9,33 9,37 9,79 15 377.283
22/5/2017 9,46 9,50 +0,42% 9,00 9,50 9,20 9,10 9,50 21 264.143
19/5/2017 9,05 9,46 +5,11% 9,05 9,50 9,35 9,33 9,46 18 555.676
18/5/2017 8,70 9,00 -10,98% 8,50 9,02 8,82 8,85 9,48 14 530.325
17/5/2017 9,92 10,11 -0,59% 9,92 10,24 10,12 9,97 10,11 29 825.337
16/5/2017 9,90 10,17 +3,88% 9,82 10,17 9,96 10,16 10,23 14 445.432
15/5/2017 9,56 9,79 +3,38% 9,56 9,79 9,65 9,74 9,80 28 932.224
12/5/2017 9,56 9,47 -3,96% 9,44 9,89 9,58 9,48 9,77 27 870.302
11/5/2017 9,86 9,86 +3,35% 9,39 9,86 9,74 9,46 9,88 22 572.835
10/5/2017 9,55 9,54 +2,03% 9,51 9,62 9,58 9,55 9,61 15 293.396
9/5/2017 9,25 9,35 +4,24% 9,22 9,41 9,30 9,34 9,42 12 190.831
8/5/2017 9,00 8,97 -1,75% 8,95 9,07 8,98 8,94 9,06 9 66.512
5/5/2017 9,23 9,13 +0,88% 9,13 9,30 9,16 9,10 9,24 14 112.715
4/5/2017 9,40 9,05 -2,79% 8,97 9,40 9,15 9,00 9,10 17 242.600
3/5/2017 9,73 9,31 -4,51% 9,31 9,99 9,55 9,26 9,51 74 589.368
2/5/2017 9,67 9,75 +2,09% 9,67 9,89 9,81 9,74 9,85 33 628.004
28/4/2017 9,46 9,55 +2,69% 9,46 9,60 9,54 9,49 9,63 16 451.523
27/4/2017 9,45 9,30 -2,00% 9,30 9,45 9,35 9,29 9,40 11 134.762
26/4/2017 9,50 9,49 -0,73% 9,45 9,53 9,49 9,47 9,54 7 131.045
25/4/2017 9,32 9,56 +2,47% 9,32 9,56 9,43 9,50 9,56 17 286.857
24/4/2017 9,33 9,33 +1,08% 9,32 9,42 9,35 9,32 9,38 7 152.413
20/4/2017 9,15 9,23 +3,36% 9,05 9,23 9,15 9,19 9,25 15 218.699
19/4/2017 9,16 8,93 -0,78% 8,93 9,24 9,09 8,93 9,13 19 318.480
18/4/2017 9,13 9,00 -2,49% 8,99 9,13 9,04 8,97 9,12 23 269.396
17/4/2017 9,01 9,23 -0,86% 9,01 9,33 9,23 9,22 9,36 17 202.205
13/4/2017 9,55 9,31 -0,11% 9,22 9,55 9,34 9,19 9,40 23 474.947
12/4/2017 9,63 9,32 -4,21% 9,28 9,63 9,40 9,27 9,50 25 582.041
11/4/2017 9,91 9,73 -1,82% 9,60 9,91 9,78 9,72 9,80 15 276.055
10/4/2017 10,26 9,91 -3,03% 9,74 10,26 10,06 9,91 9,94 26 172.140
7/4/2017 9,91 10,22 +0,69% 9,91 10,33 10,20 10,10 10,32 11 284.777
6/4/2017 10,39 10,15 -1,26% 10,07 10,39 10,17 10,07 10,20 14 400.838
5/4/2017 10,80 10,28 -2,00% 10,28 10,81 10,60 10,24 10,54 19 462.172
4/4/2017 10,37 10,49 +0,77% 10,37 10,57 10,47 10,44 10,52 7 161.262
3/4/2017 10,66 10,41 -2,25% 10,38 10,66 10,47 10,25 10,58 10 170.773
31/3/2017 10,35 10,65 +1,72% 10,26 10,71 10,56 10,53 10,59 26 439.351
30/3/2017 10,67 10,47 -1,87% 10,30 10,69 10,42 10,30 10,47 23 438.843
29/3/2017 10,61 10,67 -1,11% 10,61 10,75 10,71 10,65 10,74 16 144.671
28/3/2017 10,59 10,79 +1,70% 10,40 10,79 10,67 10,51 10,79 31 464.345
27/3/2017 10,73 10,61 -0,38% 10,28 10,74 10,51 10,61 10,62 39 992.756
24/3/2017 11,58 10,65 -11,10% 10,65 11,58 10,80 10,61 10,75 11 50.798
23/3/2017 12,37 11,98 +7,35% 10,98 12,37 11,22 10,81 11,98 66 615.287
22/3/2017 11,98 11,16 0,00% 10,67 11,98 10,93 11,12 11,20 39 352.170
21/3/2017 11,90 11,16 -6,14% 11,00 11,90 11,46 11,16 11,26 37 835.898
20/3/2017 11,49 11,89 +0,93% 11,48 11,91 11,82 11,84 12,00 36 255.527
17/3/2017 12,16 11,78 -2,32% 11,71 12,20 12,04 11,70 11,78 37 1.179.454
16/3/2017 12,20 12,06 -1,39% 12,05 12,33 12,18 12,00 12,16 27 914.024
15/3/2017 11,69 12,23 +4,98% 11,69 12,23 12,01 12,14 12,23 41 1.406.404
14/3/2017 11,70 11,65 +0,87% 11,46 11,70 11,56 11,46 11,69 17 468.240
13/3/2017 11,17 11,55 +2,39% 11,14 11,58 11,33 11,46 11,55 17 463.636
10/3/2017 11,20 11,28 +0,27% 10,96 11,37 11,18 11,10 11,28 34 902.501
9/3/2017 11,15 11,25 -0,71% 11,00 11,69 11,25 11,25 11,26 108 2.219.832
8/3/2017 10,35 11,33 +18,76% 10,35 12,02 11,34 11,20 11,31 199 4.076.359
7/3/2017 9,56 9,54 +0,74% 9,50 9,71 9,60 9,50 9,55 34 670.108
6/3/2017 9,70 9,47 -2,37% 9,40 9,70 9,51 9,47 9,48 39 371.876
3/3/2017 9,43 9,70 +3,19% 9,39 9,70 9,52 9,51 9,70 65 1.227.369
2/3/2017 9,30 9,40 +2,17% 9,26 9,40 9,34 9,25 9,39 30 392.485
1/3/2017 9,10 9,20 +1,77% 9,10 9,33 9,20 9,12 9,34 21 216.263
24/2/2017 8,94 9,04 +0,33% 8,85 9,19 9,03 9,06 9,15 19 291.870
23/2/2017 9,08 9,01 -0,66% 8,79 9,19 9,07 8,93 8,95 19 549.662
22/2/2017 9,31 9,07 -3,10% 8,99 9,31 9,14 9,10 9,12 14 479.101
21/2/2017 9,47 9,36 -0,32% 9,27 9,47 9,35 9,27 9,37 11 264.730
20/2/2017 9,32 9,39 +1,51% 9,32 9,42 9,37 9,35 9,43 7 278.388
17/2/2017 9,45 9,25 -1,49% 9,25 9,45 9,31 9,33 9,37 20 169.564
16/2/2017 9,38 9,39 +0,32% 9,23 9,45 9,38 9,38 9,45 28 337.759
15/2/2017 9,31 9,36 +0,65% 9,30 9,42 9,37 9,35 9,42 30 506.423
14/2/2017 9,33 9,30 +0,43% 9,12 9,35 9,24 9,30 9,38 26 556.612
13/2/2017 8,65 9,26 +2,09% 8,65 9,44 9,21 9,26 9,39 24 349.254
10/2/2017 8,90 9,07 +3,30% 8,90 9,07 8,96 8,91 9,06 19 369.316
9/2/2017 8,69 8,78 +2,21% 8,69 8,79 8,74 8,77 8,83 13 341.844
8/2/2017 8,70 8,59 -1,38% 8,55 8,80 8,63 8,58 8,63 20 315.331
7/2/2017 8,68 8,71 -1,36% 8,68 8,94 8,72 8,68 8,77 18 474.668
6/2/2017 9,05 8,83 -0,45% 8,83 9,05 8,96 8,68 8,95 31 415.900
3/2/2017 8,85 8,87 -0,34% 8,74 8,89 8,80 8,80 9,04 21 384.042
2/2/2017 8,70 8,90 +2,30% 8,66 8,90 8,73 8,73 8,85 13 184.273
1/2/2017 8,77 8,70 +1,40% 8,65 8,77 8,70 8,67 8,79 6 191.596
31/1/2017 8,60 8,58 -0,23% 8,45 8,61 8,56 8,58 8,80 11 206.347
30/1/2017 9,03 8,60 -3,70% 8,60 9,03 8,68 8,58 8,69 22 521.069
27/1/2017 8,88 8,93 +0,34% 8,71 8,93 8,81 8,75 9,03 48 434.623
26/1/2017 8,88 8,90 +0,56% 8,80 9,00 8,87 8,78 8,98 36 346.258
24/1/2017 9,07 8,85 -0,45% 8,72 9,11 8,88 8,76 8,92 18 603.332
23/1/2017 8,59 8,89 +3,13% 8,59 8,90 8,75 8,82 9,12 15 433.551
20/1/2017 8,57 8,62 +0,58% 8,53 8,66 8,57 8,58 8,68 19 235.871
19/1/2017 8,94 8,57 -5,82% 8,57 8,94 8,69 8,52 8,59 46 621.811
18/1/2017 9,23 9,10 -1,41% 9,10 9,34 9,26 8,71 9,30 33 648.200
17/1/2017 9,56 9,23 -0,86% 9,01 9,56 9,21 9,23 9,27 47 1.056.469
16/1/2017 9,11 9,31 +1,53% 9,02 9,39 9,25 9,05 9,31 20 286.903
13/1/2017 9,02 9,17 +1,44% 8,94 9,22 9,08 9,11 9,17 20 690.674
12/1/2017 8,78 9,04 +4,15% 8,78 9,18 8,98 8,99 9,05 27 970.871
11/1/2017 8,69 8,68 +5,21% 8,45 8,69 8,62 8,62 8,76 9 203.562
10/1/2017 8,42 8,25 -1,20% 8,25 8,42 8,36 8,27 8,69 16 535.283
9/1/2017 8,28 8,35 +0,72% 8,28 8,50 8,42 8,35 8,48 24 780.430
6/1/2017 8,31 8,29 -1,31% 8,17 8,40 8,29 8,24 8,32 19 183.326
5/1/2017 8,03 8,40 +6,19% 8,03 8,42 8,21 8,31 8,35 56 837.232
4/1/2017 7,91 7,91 -0,13% 7,87 8,02 7,94 7,90 7,95 19 63.535
3/1/2017 7,83 7,92 +2,06% 7,83 8,02 7,94 7,87 7,94 27 708.384
2/1/2017 7,89 7,76 +0,91% 7,66 7,89 7,76 7,69 7,76 24 505.014
29/12/2016 7,66 7,69 +0,52% 7,43 7,71 7,63 7,61 7,69 31 195.361
28/12/2016 7,76 7,65 -0,13% 7,65 7,98 7,80 7,52 7,87 33 755.607
27/12/2016 7,50 7,66 +2,27% 7,50 7,75 7,66 7,64 7,75 33 441.006
26/12/2016 7,48 7,49 +1,77% 7,31 7,49 7,47 7,39 7,56 23 204.690
23/12/2016 7,49 7,36 +0,27% 7,36 7,56 7,43 7,34 7,44 12 467.579
22/12/2016 7,75 7,34 -3,42% 7,34 7,75 7,43 7,34 7,50 12 179.130
21/12/2016 7,59 7,60 +0,13% 7,53 7,68 7,60 7,60 7,75 18 190.244
20/12/2016 7,63 7,59 +1,47% 7,39 7,63 7,49 7,43 7,59 32 789.873
19/12/2016 7,90 7,48 -5,32% 7,48 7,90 7,63 7,50 7,65 16 221.418
16/12/2016 8,23 7,90 -2,47% 7,85 8,23 7,99 7,71 7,95 28 352.492
15/12/2016 7,65 8,10 +3,45% 7,63 8,18 8,03 7,81 7,90 25 532.525
14/12/2016 8,20 7,83 -4,63% 7,83 8,44 8,06 7,81 7,90 35 476.703
13/12/2016 8,51 8,21 -2,73% 8,21 8,51 8,36 8,20 8,27 40 769.289
12/12/2016 8,76 8,44 -5,38% 8,37 8,76 8,55 8,42 8,55 23 416.448
9/12/2016 9,37 8,92 -5,01% 8,87 9,39 9,15 8,76 9,05 40 449.717
8/12/2016 9,58 9,39 -1,78% 9,28 9,59 9,49 9,33 9,37 20 443.316
7/12/2016 9,17 9,56 +6,22% 9,13 9,56 9,20 9,36 9,56 17 147.328
6/12/2016 9,15 9,00 -1,32% 8,91 9,29 9,03 8,94 9,03 23 457.374
5/12/2016 9,07 9,12 +2,59% 8,97 9,18 9,07 8,94 9,15 26 387.377
2/12/2016 8,85 8,89 -1,77% 8,68 9,00 8,85 8,81 9,17 13 326.780
1/12/2016 9,47 9,05 -4,74% 9,05 9,51 9,34 9,00 9,18 14 556.128
30/11/2016 9,50 9,50 -2,16% 9,48 9,81 9,55 9,40 9,50 8 279.095
29/11/2016 9,85 9,71 -4,05% 9,71 9,85 9,72 9,68 9,87 2 10.695
28/11/2016 9,90 10,12 +2,33% 9,76 10,12 9,99 10,00 10,19 22 660.618
25/11/2016 9,75 9,89 +1,54% 9,73 9,89 9,88 9,80 9,90 7 181.937
24/11/2016 9,95 9,74 +0,10% 9,61 9,95 9,83 9,60 9,78 14 340.421
23/11/2016 8,95 9,73 +1,35% 8,95 9,73 9,43 9,72 9,81 20 374.621
22/11/2016 9,55 9,60 +2,56% 9,39 9,68 9,52 9,35 9,63 48 444.729
21/11/2016 9,66 9,36 +3,65% 9,30 9,66 9,41 9,33 9,38 26 355.084
18/11/2016 8,85 9,03 +1,46% 8,76 9,10 8,91 9,02 9,30 30 269.256
17/11/2016 8,81 8,90 -0,34% 8,81 9,05 8,97 8,82 9,02 31 583.510
16/11/2016 8,82 8,93 -3,04% 8,35 9,01 8,80 8,83 8,89 26 474.345
14/11/2016 8,45 9,21 +8,35% 8,45 9,21 8,84 8,81 9,20 27 513.070
11/11/2016 8,78 8,50 -3,19% 8,32 8,91 8,55 8,16 8,60 39 1.217.135
10/11/2016 8,65 8,78 +3,29% 8,65 9,28 8,90 8,76 9,12 25 607.470
9/11/2016 7,57 8,50 +6,12% 7,57 8,70 8,23 8,50 8,58 37 610.770
8/11/2016 7,99 8,01 +1,39% 7,99 8,16 8,04 7,97 8,01 6 58.700
7/11/2016 7,75 7,90 +6,04% 7,75 7,90 7,79 7,88 7,96 14 247.962
4/11/2016 7,43 7,45 +0,81% 7,29 7,75 7,51 7,42 7,54 23 587.781
3/11/2016 7,60 7,39 -3,27% 7,38 7,60 7,41 7,39 7,42 16 289.784
1/11/2016 8,01 7,64 -1,67% 7,63 8,09 7,69 7,65 7,75 24 346.323
31/10/2016 7,96 7,77 -2,39% 7,77 8,14 7,97 7,77 7,98 35 274.999
28/10/2016 7,32 7,96 +2,84% 7,32 7,97 7,77 7,96 7,98 32 352.360
27/10/2016 7,65 7,74 +2,11% 7,65 7,76 7,68 7,62 7,75 22 393.727
26/10/2016 7,59 7,58 -0,92% 7,48 7,59 7,56 7,54 7,65 6 82.427
25/10/2016 7,65 7,65 +0,13% 7,50 7,65 7,61 7,52 7,66 19 300.102
24/10/2016 7,77 7,64 -1,16% 7,63 8,34 7,78 7,64 7,77 25 517.778
21/10/2016 7,43 7,73 +5,03% 7,29 7,73 7,52 7,56 7,73 23 349.680
20/10/2016 7,10 7,36 +1,80% 7,10 7,40 7,34 7,36 7,43 14 280.443
19/10/2016 7,24 7,23 -0,96% 7,09 7,24 7,20 7,09 7,23 17 392.739
18/10/2016 6,64 7,30 +4,89% 6,64 7,30 7,07 7,30 7,31 54 860.425
17/10/2016 6,94 6,96 +1,61% 6,85 6,96 6,87 6,85 6,95 19 236.586
14/10/2016 6,90 6,85 +2,70% 6,82 6,90 6,85 6,83 6,94 7 162.424
13/10/2016 6,85 6,67 -2,77% 6,55 6,85 6,68 6,63 6,85 20 432.514
11/10/2016 6,89 6,86 -1,72% 6,86 6,94 6,88 6,85 6,92 14 356.205
10/10/2016 6,93 6,98 +1,31% 6,89 6,98 6,94 6,90 6,98 18 234.876
7/10/2016 6,80 6,89 +2,53% 6,80 6,89 6,85 6,80 6,90 19 111.698
6/10/2016 6,57 6,72 +3,07% 6,57 6,74 6,66 6,70 6,78 15 292.552
5/10/2016 6,50 6,52 0,00% 6,45 6,52 6,49 6,53 6,58 10 208.473
4/10/2016 6,50 6,52 -0,91% 6,45 6,52 6,49 6,42 6,75 8 94.855
3/10/2016 6,80 6,58 +0,77% 6,47 6,80 6,56 6,53 6,58 5 17.073
30/9/2016 6,48 6,53 -0,31% 6,30 6,78 6,56 6,42 6,53 10 140.450
29/9/2016 6,48 6,55 +1,71% 6,45 6,74 6,55 6,43 6,48 16 232.695
28/9/2016 6,34 6,44 +5,57% 6,28 6,44 6,36 6,36 6,44 10 254.053
27/9/2016 6,20 6,10 -1,61% 6,10 6,20 6,14 6,20 6,32 8 118.012
26/9/2016 6,32 6,20 -1,27% 6,20 6,32 6,25 6,23 6,32 6 116.297
23/9/2016 6,30 6,28 +0,16% 6,28 6,40 6,32 6,24 6,33 6 91.130
22/9/2016 6,40 6,27 +1,62% 6,27 6,43 6,37 6,26 6,40 6 147.309
21/9/2016 6,03 6,17 +1,98% 6,03 6,28 6,17 6,17 6,78 13 300.062
20/9/2016 6,23 6,05 -2,89% 6,05 6,23 6,10 6,03 6,13 9 145.942
19/9/2016 6,30 6,23 -0,16% 6,17 6,30 6,27 6,21 6,23 7 87.793
16/9/2016 6,53 6,24 -2,80% 6,14 6,53 6,28 6,18 6,24 30 167.291
15/9/2016 6,44 6,42 +0,94% 6,41 6,53 6,45 6,42 6,64 20 377.703
14/9/2016 6,37 6,36 +5,82% 6,31 6,51 6,40 6,35 6,43 37 522.785
13/9/2016 6,85 6,01 -10,96% 6,01 6,85 6,52 6,01 6,34 31 410.127
12/9/2016 6,85 6,75 +0,45% 6,64 6,85 6,68 6,74 6,85 11 133.046
9/9/2016 6,95 6,72 -3,31% 6,72 7,04 6,85 6,70 6,76 21 295.940
8/9/2016 6,89 6,95 +3,12% 6,83 7,10 6,95 6,95 7,10 37 656.199
6/9/2016 6,92 6,74 -0,74% 6,00 6,92 6,67 6,74 6,81 24 425.062
5/9/2016 6,65 6,79 +2,88% 6,63 6,93 6,73 6,75 6,79 12 183.748
2/9/2016 6,40 6,60 +4,43% 6,40 6,89 6,54 6,59 6,60 17 285.520
1/9/2016 6,35 6,32 -1,25% 6,29 6,35 6,31 6,30 6,43 8 154.728
31/8/2016 6,43 6,40 -1,84% 6,31 6,51 6,37 6,36 6,44 11 349.301
30/8/2016 6,58 6,52 -2,25% 6,52 6,58 6,56 6,40 6,57 4 65.672
29/8/2016 6,60 6,67 +3,09% 6,53 6,81 6,63 6,67 6,79 19 277.998
26/8/2016 6,55 6,47 +1,89% 6,45 6,66 6,58 6,49 6,61 20 347.905
25/8/2016 6,52 6,35 -1,85% 6,35 6,58 6,47 6,34 6,51 12 144.289
24/8/2016 7,03 6,47 -7,44% 6,47 7,09 6,79 6,42 6,59 28 416.085
23/8/2016 7,01 6,99 +0,72% 6,99 7,13 7,05 6,91 7,03 25 189.103
22/8/2016 7,30 6,94 -5,32% 6,90 7,30 7,10 6,94 6,95 22 630.473
19/8/2016 7,34 7,33 -0,14% 7,20 7,40 7,29 7,31 7,33 32 644.801
18/8/2016 7,00 7,34 +5,61% 7,00 7,34 7,19 7,23 7,32 26 327.165
17/8/2016 6,83 6,95 +3,27% 6,70 6,95 6,78 6,86 7,03 18 405.354
16/8/2016 6,93 6,73 -1,32% 6,72 6,97 6,83 6,73 6,81 27 657.858
15/8/2016 6,36 6,82 +6,56% 6,36 6,88 6,62 6,82 6,89 17 273.005
12/8/2016 6,43 6,40 +0,16% 6,40 6,52 6,46 6,39 6,55 21 373.923
11/8/2016 6,08 6,39 +6,32% 6,02 6,39 6,21 6,40 6,42 14 326.457
10/8/2016 6,01 6,01 +2,56% 5,97 6,32 6,08 6,01 6,18 32 373.575
9/8/2016 5,95 5,86 +0,51% 5,86 6,01 5,94 5,86 6,01 24 352.286
8/8/2016 6,05 5,83 -3,48% 5,80 6,16 5,94 5,73 5,84 22 303.323
5/8/2016 5,90 6,04 +4,14% 5,90 6,04 5,97 6,04 6,05 24 327.162
4/8/2016 5,70 5,80 +4,50% 5,66 5,81 5,76 5,80 5,86 25 335.841
3/8/2016 5,50 5,55 +2,40% 5,35 5,55 5,42 5,51 5,64 16 206.753
2/8/2016 5,60 5,42 -3,73% 5,42 5,63 5,54 5,42 5,62 15 142.528
1/8/2016 5,64 5,63 +2,74% 5,60 5,66 5,64 5,60 5,70 8 99.267
29/7/2016 5,41 5,48 -0,18% 5,41 5,50 5,47 5,48 5,54 8 176.741
28/7/2016 5,60 5,49 -1,96% 5,40 5,61 5,49 5,48 5,53 20 366.288
27/7/2016 5,45 5,60 +5,66% 5,45 5,63 5,58 5,60 5,63 23 258.103
26/7/2016 5,30 5,30 +2,12% 5,30 5,30 5,30 5,31 5,39 1 13.250
25/7/2016 5,00 5,19 +2,57% 5,00 5,30 5,16 5,11 5,24 9 82.683
22/7/2016 4,53 5,06 +1,40% 4,53 5,10 4,90 5,00 6,05 5 92.679
21/7/2016 4,98 4,99 +1,63% 4,98 4,99 4,98 4,95 4,99 10 119.204
20/7/2016 5,00 4,91 -2,58% 4,86 5,00 4,95 4,87 4,95 11 201.026
19/7/2016 5,06 5,04 -0,98% 4,99 5,06 5,02 4,99 5,04 11 176.840
18/7/2016 4,95 5,09 +2,83% 4,89 5,09 5,00 5,03 5,14 10 73.060
15/7/2016 5,00 4,95 +0,81% 4,90 5,45 4,97 4,92 4,95 22 268.141
14/7/2016 4,99 4,91 +0,82% 4,70 4,99 4,89 4,87 4,89 15 186.087
13/7/2016 4,75 4,87 -0,61% 4,58 4,87 4,67 4,70 5,00 18 118.219
12/7/2016 4,65 4,90 +5,15% 4,65 4,90 4,71 4,72 4,76 17 175.741
11/7/2016 4,45 4,66 +5,19% 4,45 4,66 4,50 4,52 4,66 5 74.339
8/7/2016 4,38 4,43 +2,31% 4,38 4,43 4,42 4,40 4,43 3 31.413
7/7/2016 4,44 4,33 -1,81% 4,33 4,50 4,43 4,33 4,35 12 175.805
6/7/2016 4,32 4,41 +2,08% 4,16 4,45 4,33 4,31 4,43 32 360.114
5/7/2016 4,61 4,32 -7,10% 4,32 4,80 4,47 4,33 4,44 23 355.861
4/7/2016 4,33 4,65 +7,14% 4,33 4,97 4,57 4,46 4,94 42 536.115
1/7/2016 4,30 4,34 +3,83% 4,30 4,38 4,34 4,33 4,40 11 137.808
30/6/2016 4,17 4,18 +1,70% 4,17 4,18 4,17 4,15 4,30 8 104.775
29/6/2016 4,16 4,11 -1,20% 4,08 4,20 4,14 4,11 4,19 8 115.711
28/6/2016 4,15 4,16 +2,21% 4,13 4,20 4,15 4,11 4,17 7 135.084
27/6/2016 4,06 4,07 -2,40% 4,06 4,12 4,09 4,08 4,15 7 120.294
24/6/2016 4,11 4,17 -12,21% 4,02 4,25 4,16 4,19 4,36 10 121.494
23/6/2016 4,28 4,75 +12,56% 4,28 4,75 4,41 4,35 4,75 13 180.244
22/6/2016 4,23 4,22 +2,43% 4,22 4,25 4,23 4,17 4,27 8 44.517
21/6/2016 4,14 4,12 -1,90% 4,12 4,16 4,13 4,08 4,18 9 123.617
20/6/2016 4,30 4,20 0,00% 4,20 4,30 4,24 4,09 4,25 8 28.869
17/6/2016 4,32 4,20 0,00% 4,20 4,32 4,25 4,08 4,28 7 65.504
16/6/2016 4,03 4,20 0,00% 4,03 4,25 4,15 4,18 4,29 5 42.382
15/6/2016 4,00 4,20 +1,94% 4,00 4,20 4,11 4,15 4,34 15 107.940
14/6/2016 4,26 4,12 +0,49% 3,96 4,29 4,10 3,98 4,11 10 154.319
13/6/2016 4,33 4,10 -0,73% 4,09 4,33 4,18 4,10 4,24 8 72.774
10/6/2016 4,23 4,13 -3,95% 4,13 4,31 4,19 4,06 4,26 10 89.760
9/6/2016 4,62 4,30 -4,87% 4,30 4,62 4,42 4,35 4,45 9 51.372
8/6/2016 4,50 4,52 +2,73% 4,50 4,52 4,50 4,57 4,65 4 43.722
7/6/2016 4,50 4,40 -0,23% 4,40 4,50 4,44 4,35 4,55 11 106.589
6/6/2016 4,35 4,41 -4,13% 4,26 4,41 4,37 4,44 4,69 5 12.242
3/6/2016 4,10 4,60 +13,30% 4,10 4,60 4,37 4,27 4,33 13 131.110
2/6/2016 4,04 4,06 +1,50% 4,02 4,11 4,06 4,03 4,10 10 164.036
1/6/2016 3,99 4,00 +0,50% 3,93 4,00 3,96 3,96 4,00 24 307.273
31/5/2016 3,94 3,98 +0,25% 3,94 3,98 3,94 3,92 3,99 7 40.227
30/5/2016 4,01 3,97 -4,80% 3,95 4,04 3,98 3,97 4,05 6 78.580
27/5/2016 4,17 4,17 +1,96% 4,17 4,17 4,17 3,97 4,09 1 36.279
25/5/2016 4,20 4,09 +3,54% 4,09 4,20 4,16 4,05 4,15 9 192.200
24/5/2016 4,17 3,95 -4,82% 3,95 4,17 4,05 3,92 4,10 8 99.331
23/5/2016 4,21 4,15 +1,22% 4,15 4,21 4,16 4,10 4,17 12 203.787
20/5/2016 4,07 4,10 -1,44% 4,06 4,10 4,06 4,03 4,16 3 93.607
19/5/2016 4,10 4,16 -1,65% 4,09 4,17 4,09 4,07 4,18 5 75.009
18/5/2016 4,25 4,23 -0,47% 4,23 4,30 4,25 4,20 4,34 8 185.994
17/5/2016 4,23 4,25 -4,92% 4,22 4,25 4,22 4,23 4,35 3 84.505
16/5/2016 4,64 4,47 -10,60% 4,47 4,64 4,53 4,34 4,53 12 114.283
13/5/2016 5,00 5,00 -1,96% 4,73 5,01 4,89 4,51 5,00 16 200.609
12/5/2016 5,20 5,10 -3,77% 5,09 5,20 5,14 5,00 5,16 6 97.168
11/5/2016 5,20 5,30 +4,95% 5,20 5,31 5,25 5,20 5,35 4 51.993
10/5/2016 5,07 5,05 +0,80% 5,03 5,12 5,06 5,00 5,19 10 124.079
9/5/2016 5,16 5,01 -3,47% 4,88 5,16 4,95 5,01 5,09 15 193.927
6/5/2016 5,00 5,19 +3,80% 5,00 5,19 5,09 5,06 5,19 5 102.978
5/5/2016 5,30 5,00 -2,34% 5,00 5,30 5,16 5,00 5,10 10 157.450
4/5/2016 4,99 5,12 -1,73% 4,99 5,12 5,09 5,00 5,58 4 61.160
3/5/2016 5,41 5,21 -3,70% 5,10 5,55 5,30 5,05 5,21 13 113.953
2/5/2016 5,53 5,41 -1,99% 5,41 5,58 5,48 5,41 5,59 16 217.606
29/4/2016 5,53 5,52 +0,18% 5,52 5,77 5,59 5,53 5,75 16 358.866
28/4/2016 5,79 5,51 -3,16% 5,51 5,82 5,69 5,51 5,70 25 325.048
27/4/2016 5,00 5,69 +5,18% 5,00 5,72 5,57 5,51 5,78 179 159.378
26/4/2016 5,24 5,41 +3,05% 5,07 5,41 5,22 5,31 5,56 28 421.288
25/4/2016 5,53 5,25 -6,58% 5,25 5,53 5,35 5,25 5,39 12 122.566
22/4/2016 5,87 5,62 -2,26% 5,62 5,87 5,77 5,62 6,07 4 62.396
20/4/2016 5,90 5,75 +0,88% 5,75 5,90 5,75 5,70 5,80 3 29.945
19/4/2016 5,59 5,70 +5,36% 5,59 5,70 5,63 5,57 5,71 6 98.550
18/4/2016 5,70 5,41 -1,64% 5,41 5,70 5,56 5,37 5,48 12 179.125
15/4/2016 5,65 5,50 -0,90% 5,33 5,65 5,43 5,46 5,66 31 416.772
14/4/2016 6,09 5,55 -4,64% 5,50 6,09 5,62 5,21 5,39 17 322.411
13/4/2016 5,44 5,82 +8,18% 5,44 6,00 5,83 5,83 5,90 20 369.500
12/4/2016 5,30 5,38 +5,70% 5,28 5,47 5,34 5,28 5,55 20 242.838
11/4/2016 4,88 5,09 +4,30% 4,88 5,13 4,98 5,09 5,12 15 135.688
8/4/2016 4,17 4,88 +8,44% 4,17 4,88 4,67 4,76 4,88 18 231.704
7/4/2016 4,57 4,50 -1,53% 4,50 4,64 4,56 4,21 4,55 6 47.486
6/4/2016 4,59 4,57 -2,97% 4,57 4,80 4,62 4,57 4,62 58 254.785
5/4/2016 4,70 4,71 +0,21% 4,58 4,81 4,71 4,71 4,76 49 259.586
4/4/2016 5,06 4,70 -6,00% 4,70 5,06 4,88 4,63 4,68 51 67.864
1/4/2016 4,83 5,00 +6,38% 4,69 5,12 4,91 4,96 5,05 30 212.628
31/3/2016 4,90 4,70 -2,08% 4,70 4,90 4,82 4,69 4,83 20 110.420
30/3/2016 4,45 4,80 +5,73% 4,45 4,93 4,75 4,69 4,90 46 432.255
29/3/2016 4,51 4,54 +0,89% 4,44 4,57 4,52 4,31 4,59 19 95.451
28/3/2016 4,43 4,50 +3,93% 4,21 4,51 4,45 4,51 4,58 18 125.532
24/3/2016 4,25 4,33 +1,88% 4,09 4,48 4,22 4,34 4,37 23 166.826
23/3/2016 4,50 4,25 -9,57% 4,25 4,55 4,40 4,25 4,38 27 318.221
22/3/2016 4,30 4,70 +13,53% 4,30 4,70 4,39 4,26 4,70 18 174.017
21/3/2016 4,15 4,14 +0,24% 4,14 4,29 4,19 4,14 4,25 17 130.115
18/3/2016 3,93 4,13 +3,51% 3,79 4,13 4,05 4,01 4,13 29 219.112
17/3/2016 4,00 3,99 +10,83% 3,75 4,05 3,95 3,99 4,02 14 149.141
16/3/2016 3,60 3,60 +0,28% 3,41 3,60 3,52 3,67 3,70 13 128.978
15/3/2016 3,90 3,59 -9,80% 3,50 3,90 3,69 3,51 3,59 13 107.478
14/3/2016 3,92 3,98 +0,25% 3,86 3,98 3,91 3,95 4,00 13 177.452
11/3/2016 4,02 3,97 -0,75% 3,90 4,06 3,98 3,83 3,90 29 231.010
10/3/2016 3,75 4,00 +6,95% 3,75 4,00 3,89 3,88 4,00 14 137.849
9/3/2016 3,58 3,74 +2,75% 3,58 3,87 3,75 3,72 3,74 29 209.997
8/3/2016 3,67 3,64 -0,27% 3,51 3,70 3,60 3,54 3,69 17 132.996
7/3/2016 3,62 3,65 +7,35% 3,59 3,77 3,66 3,64 3,69 12 97.156
4/3/2016 3,16 3,40 +9,68% 3,16 3,70 3,37 3,38 3,60 23 155.924
3/3/2016 2,90 3,10 +8,01% 2,90 3,33 3,14 3,10 3,32 34 242.408
2/3/2016 2,79 2,87 +3,24% 2,79 2,87 2,81 2,85 2,94 5 30.437
1/3/2016 2,66 2,78 +2,21% 2,66 2,85 2,74 2,78 2,79 10 86.624
29/2/2016 2,76 2,72 0,00% 2,72 2,79 2,73 2,72 2,76 3 23.784
26/2/2016 2,88 2,72 +0,37% 2,60 2,88 2,75 2,67 2,72 17 112.449
25/2/2016 2,83 2,71 -4,58% 2,62 3,00 2,72 2,71 3,20 14 98.495
24/2/2016 2,90 2,84 -4,70% 2,84 2,92 2,88 2,84 2,91 10 100.521
23/2/2016 3,16 2,98 -5,99% 2,98 3,16 3,08 2,93 2,98 12 111.226
22/2/2016 3,25 3,17 +1,60% 3,17 3,30 3,21 3,11 3,30 45 71.344
19/2/2016 3,02 3,12 -2,50% 3,02 3,12 3,06 3,06 3,29 4 40.151
18/2/2016 3,20 3,20 +1,59% 3,05 3,20 3,13 3,05 3,20 9 50.180
17/2/2016 3,14 3,15 +1,29% 3,14 3,26 3,20 3,12 3,19 17 135.501
16/2/2016 2,94 3,11 +6,87% 2,94 3,12 3,05 3,02 3,11 6 29.637
15/2/2016 2,91 2,91 +2,11% 2,91 2,91 2,91 2,80 3,02 2 10.185
12/2/2016 2,89 2,85 +1,42% 2,85 2,89 2,88 2,85 2,94 2 17.015
11/2/2016 3,25 2,81 -12,19% 2,81 3,25 3,04 2,61 2,90 17 170.620
10/2/2016 3,08 3,20 -0,31% 3,08 3,20 3,11 3,16 3,25 2 20.260
5/2/2016 3,20 3,21 +1,90% 3,20 3,31 3,26 3,21 3,25 8 46.622
4/2/2016 2,92 3,15 +6,06% 2,62 3,15 2,97 3,03 3,15 29 124.515
3/2/2016 2,94 2,97 +4,21% 2,78 3,39 2,87 2,79 2,97 14 101.000
2/2/2016 2,90 2,85 +4,01% 2,85 2,90 2,86 2,72 3,18 3 23.240
1/2/2016 2,68 2,74 +0,74% 2,67 2,74 2,69 2,66 2,96 7 67.152
29/1/2016 2,61 2,72 +8,80% 2,57 2,75 2,69 2,62 2,78 7 41.509
28/1/2016 2,51 2,50 -1,96% 2,50 2,57 2,51 2,50 2,56 7 26.873
27/1/2016 2,50 2,55 +2,00% 2,50 2,57 2,54 2,51 2,63 10 33.096
26/1/2016 2,53 2,50 -5,66% 2,50 2,60 2,51 2,50 2,59 7 37.285
22/1/2016 2,68 2,65 +3,92% 2,58 2,68 2,63 2,51 2,65 3 11.072
21/1/2016 2,61 2,55 +2,00% 2,55 2,69 2,67 2,52 2,57 3 17.915
20/1/2016 2,50 2,50 -7,06% 2,50 2,53 2,50 2,46 2,67 5 25.530
19/1/2016 2,69 2,69 +4,26% 2,69 2,69 2,69 2,65 2,66 1 2.690
18/1/2016 2,50 2,58 -1,90% 2,50 2,60 2,55 2,55 2,58 5 24.790
15/1/2016 2,64 2,63 -4,01% 2,57 2,64 2,61 2,48 2,62 8 57.801
14/1/2016 2,60 2,74 +1,48% 2,60 2,74 2,62 2,62 2,74 2 8.910
13/1/2016 2,84 2,70 +5,88% 2,60 2,84 2,73 2,62 2,67 26 78.578
12/1/2016 2,76 2,55 -9,25% 2,50 2,79 2,62 2,55 2,83 16 69.538
11/1/2016 2,86 2,81 -3,10% 2,81 2,91 2,86 2,75 2,84 9 77.337
8/1/2016 2,79 2,90 +7,01% 2,79 2,91 2,86 2,86 2,87 4 44.435
7/1/2016 2,91 2,71 -3,21% 2,71 2,91 2,80 2,72 2,76 19 95.335
6/1/2016 3,06 2,80 -11,67% 2,80 3,06 2,96 2,90 2,93 6 60.759
5/1/2016 3,40 3,17 -5,09% 3,17 3,40 3,25 3,10 3,28 10 103.970
4/1/2016 3,47 3,34 -0,30% 3,34 3,47 3,39 3,35 3,40 11 131.402
30/12/2015 3,41 3,35 -1,76% 3,35 3,41 3,38 3,38 3,42 2 30.450
29/12/2015 3,44 3,41 -1,16% 3,41 3,44 3,41 3,41 3,47 3 33.513
28/12/2015 3,54 3,45 -1,15% 3,45 3,54 3,46 3,45 3,52 12 135.984
23/12/2015 3,50 3,49 +4,18% 3,49 3,52 3,50 3,41 3,58 3 21.718
22/12/2015 3,36 3,35 -2,62% 3,35 3,36 3,35 3,37 3,50 3 4.031
21/12/2015 3,61 3,44 -1,71% 3,44 3,64 3,47 3,36 3,64 15 125.565
18/12/2015 3,52 3,50 -1,96% 3,50 3,52 3,51 3,46 3,50 4 23.170
17/12/2015 3,57 3,57 +2,59% 3,56 3,61 3,58 3,51 3,55 15 78.445
16/12/2015 3,41 3,48 +2,96% 3,41 3,53 3,48 3,49 3,69 14 125.328
15/12/2015 3,43 3,38 +0,90% 3,38 3,45 3,43 3,41 3,44 5 44.609
14/12/2015 3,36 3,35 -0,59% 3,34 3,36 3,35 3,36 3,40 6 67.672
11/12/2015 3,42 3,37 -1,75% 3,37 3,46 3,39 3,29 3,42 8 84.785
10/12/2015 3,46 3,43 -1,72% 3,43 3,54 3,44 3,42 3,49 16 182.812
9/12/2015 3,55 3,49 -0,57% 3,49 3,63 3,55 3,48 3,60 29 386.653
8/12/2015 3,78 3,51 -7,14% 3,51 3,78 3,57 3,51 3,54 125 168.156
7/12/2015 3,85 3,78 -2,33% 3,76 3,88 3,82 3,70 3,78 19 66.508
4/12/2015 4,25 3,87 -9,79% 3,80 4,25 4,02 3,85 3,91 47 264.967
3/12/2015 4,19 4,29 +4,13% 4,19 4,35 4,28 4,05 4,40 11 70.291
2/12/2015 4,14 4,12 -0,48% 4,01 4,18 4,07 4,10 4,12 14 146.335
1/12/2015 4,27 4,14 -2,59% 4,14 4,33 4,23 4,14 4,26 14 287.887
30/11/2015 4,35 4,25 -2,52% 4,25 4,36 4,34 4,25 4,37 6 43.462
27/11/2015 4,39 4,36 -3,96% 4,33 4,39 4,35 4,30 4,43 12 130.620
26/11/2015 4,50 4,54 +2,71% 4,44 4,60 4,47 4,39 4,54 12 142.378
25/11/2015 4,44 4,42 -0,23% 4,42 4,58 4,52 4,42 4,59 14 121.761
24/11/2015 4,20 4,43 +5,98% 4,20 4,43 4,32 4,27 4,44 17 211.314
23/11/2015 4,19 4,18 +1,95% 4,13 4,29 4,19 4,15 4,26 23 121.265
19/11/2015 4,11 4,10 +2,50% 4,00 4,19 4,09 4,05 4,18 42 238.962
18/11/2015 4,02 4,00 +0,25% 4,00 4,36 4,16 4,00 4,15 162 770.819
17/11/2015 3,92 3,99 +2,05% 3,80 4,01 3,94 3,87 3,99 44 196.598
16/11/2015 4,00 3,91 -2,74% 3,91 4,02 3,94 3,90 4,04 23 104.621
13/11/2015 3,96 4,02 +1,26% 3,90 4,18 3,96 3,90 4,00 24 151.841
12/11/2015 4,12 3,97 -4,80% 3,95 4,12 4,03 3,91 3,97 24 198.644
11/11/2015 4,24 4,17 +0,48% 4,17 4,24 4,20 4,17 4,25 13 70.298
10/11/2015 4,15 4,15 -2,81% 4,15 4,15 4,15 4,13 4,21 1 14.940
9/11/2015 4,24 4,27 +0,23% 4,19 4,27 4,22 4,07 4,27 15 62.179
6/11/2015 4,25 4,26 -0,70% 4,23 4,28 4,25 4,22 4,39 13 164.935
5/11/2015 4,29 4,29 +0,47% 4,29 4,29 4,29 4,29 4,47 1 10.725
4/11/2015 4,46 4,27 -0,70% 4,27 4,47 4,38 4,26 4,46 16 289.450
3/11/2015 4,20 4,30 +4,88% 4,10 4,31 4,22 4,30 4,45 26 272.636
30/10/2015 4,10 4,10 -0,24% 4,08 4,13 4,11 4,01 4,18 21 372.351
29/10/2015 4,11 4,11 -0,96% 4,11 4,43 4,26 4,10 4,27 23 323.179
28/10/2015 4,31 4,15 -6,11% 4,15 4,31 4,20 4,15 4,38 17 220.996
27/10/2015 4,44 4,42 -1,78% 4,36 4,45 4,38 4,35 4,42 12 206.767
26/10/2015 4,50 4,50 -0,44% 4,48 4,56 4,50 4,44 4,53 11 180.472
23/10/2015 4,84 4,52 -3,83% 4,52 4,84 4,68 4,50 4,78 29 229.513
22/10/2015 4,76 4,70 -1,88% 4,70 4,76 4,73 4,51 4,80 6 101.234
21/10/2015 4,76 4,79 +4,13% 4,72 4,79 4,74 4,67 4,79 8 127.222
20/10/2015 4,70 4,60 -0,86% 4,60 4,70 4,66 4,55 4,70 4 61.140
19/10/2015 4,77 4,64 -2,73% 4,62 4,95 4,75 4,64 4,84 15 180.297
16/10/2015 4,89 4,77 -0,42% 4,77 4,90 4,81 4,77 4,85 22 243.867
15/10/2015 4,79 4,79 -1,44% 4,67 4,84 4,73 4,78 4,79 52 328.746
14/10/2015 4,86 4,86 +1,25% 4,78 4,86 4,80 4,80 4,88 23 166.280
13/10/2015 4,95 4,80 -5,14% 4,80 4,99 4,88 4,80 4,94 51 239.990
9/10/2015 5,06 5,06 +0,80% 5,06 5,06 5,06 5,06 5,20 1 506
8/10/2015 4,96 5,02 0,00% 4,91 5,26 4,99 5,01 5,02 21 329.570
7/10/2015 5,00 5,02 +3,29% 5,00 5,15 5,11 4,96 5,12 11 131.988
6/10/2015 4,94 4,86 -1,42% 4,86 5,00 4,88 4,86 4,94 8 69.808
5/10/2015 4,78 4,93 -1,20% 4,76 4,93 4,83 4,79 4,94 11 141.807
2/10/2015 4,50 4,99 +12,64% 4,48 4,99 4,55 4,56 4,80 28 507.189
1/10/2015 4,42 4,43 -0,45% 4,42 4,50 4,46 4,43 4,48 10 103.226
30/9/2015 4,64 4,45 -7,29% 4,27 4,64 4,40 4,39 4,49 19 189.603
29/9/2015 4,80 4,80 -3,03% 4,66 4,80 4,73 4,58 4,80 20 141.146
28/9/2015 4,82 4,95 +0,81% 4,76 4,95 4,85 4,80 4,98 5 85.450
25/9/2015 4,94 4,91 -2,58% 4,90 4,94 4,92 4,82 5,02 7 76.303
24/9/2015 4,61 5,04 +6,78% 4,61 5,04 4,99 4,92 5,04 10 133.807
23/9/2015 4,86 4,72 -3,67% 4,72 4,99 4,79 4,70 4,72 24 405.322
22/9/2015 5,00 4,90 -3,92% 4,84 5,00 4,97 4,87 4,99 3 54.740
21/9/2015 5,12 5,10 +2,20% 5,07 5,12 5,08 4,88 5,10 6 45.759
18/9/2015 5,17 4,99 -6,90% 4,99 5,38 5,25 4,99 5,04 11 55.724
17/9/2015 5,30 5,36 -0,37% 5,23 5,41 5,34 5,33 5,44 16 281.022
16/9/2015 5,28 5,38 +5,08% 5,27 5,38 5,30 5,20 5,38 7 80.146
15/9/2015 4,94 5,12 0,00% 4,94 5,48 5,11 5,05 5,27 14 311.632
14/9/2015 5,49 5,12 -6,06% 5,01 5,49 5,11 5,11 5,20 26 420.432
11/9/2015 5,45 5,45 +0,93% 5,42 5,61 5,53 5,41 5,45 12 90.155
10/9/2015 5,15 5,40 +2,86% 5,08 5,40 5,32 5,32 5,43 16 176.816
9/9/2015 5,25 5,25 +0,77% 5,25 5,25 5,25 5,15 5,36 1 21.000
8/9/2015 5,19 5,21 +2,96% 5,09 5,21 5,16 5,09 5,22 30 650.877
4/9/2015 5,08 5,06 +2,43% 4,84 5,08 4,99 4,83 5,19 7 75.980
3/9/2015 5,09 4,94 0,00% 4,85 5,16 5,05 4,85 5,08 27 343.446
2/9/2015 4,69 4,94 +6,93% 4,69 4,94 4,79 4,83 5,12 22 342.485
1/9/2015 4,58 4,62 +0,43% 4,50 4,63 4,56 4,50 4,62 10 110.091
31/8/2015 3,99 4,60 +1,10% 3,99 4,60 4,43 4,46 4,60 28 331.759
28/8/2015 4,58 4,55 -0,87% 4,53 4,65 4,57 4,43 4,58 12 216.621
27/8/2015 4,27 4,59 +11,68% 4,27 4,65 4,50 4,51 4,61 32 398.486
26/8/2015 3,95 4,11 +3,79% 3,89 4,11 3,97 4,12 4,19 10 113.971
25/8/2015 4,12 3,96 -4,12% 3,96 4,12 4,06 3,82 4,07 17 91.092
24/8/2015 4,04 4,13 -5,06% 4,04 4,43 4,19 4,00 4,18 11 78.452
21/8/2015 4,41 4,35 -3,97% 3,99 4,44 4,28 4,04 4,45 8 125.921
20/8/2015 4,61 4,53 -1,31% 4,53 4,61 4,57 4,42 4,50 9 49.853
19/8/2015 4,77 4,59 -2,96% 4,54 4,77 4,64 4,59 4,70 14 164.854
18/8/2015 4,77 4,73 -0,84% 4,73 4,90 4,79 4,58 4,73 15 116.056
17/8/2015 4,76 4,77 +0,21% 4,73 4,86 4,79 4,74 4,89 13 182.216
14/8/2015 4,79 4,76 +0,63% 4,76 4,79 4,78 4,77 4,85 4 82.325
13/8/2015 4,80 4,73 -1,66% 4,73 4,80 4,76 4,77 4,80 7 102.005
12/8/2015 4,75 4,81 -1,43% 4,74 4,85 4,78 4,75 4,83 18 192.379
11/8/2015 5,18 4,88 -2,20% 4,80 5,18 5,01 4,80 4,88 5 10.540
10/8/2015 4,87 4,99 +1,01% 4,87 5,01 4,95 4,94 4,96 7 45.563
7/8/2015 5,17 4,94 -2,95% 4,90 5,17 5,03 4,93 5,01 9 140.996
6/8/2015 5,15 5,09 -1,36% 5,09 5,21 5,15 5,06 5,16 13 157.344
5/8/2015 5,14 5,16 +1,98% 5,14 5,24 5,17 5,04 5,20 11 149.093
4/8/2015 4,83 5,06 +0,80% 4,83 5,06 5,03 5,01 5,08 7 52.405
3/8/2015 4,73 5,02 +2,45% 4,73 5,06 4,97 4,95 5,08 10 171.225
31/7/2015 4,83 4,90 +1,66% 4,82 4,96 4,87 4,90 5,01 11 150.235
30/7/2015 5,00 4,82 -3,02% 4,80 5,06 4,88 4,82 4,91 38 338.463
29/7/2015 5,00 4,97 -1,19% 4,91 5,00 4,96 4,81 4,97 27 156.797
28/7/2015 4,82 5,03 +7,25% 4,82 5,03 4,92 4,80 5,03 31 428.056
27/7/2015 4,99 4,69 -0,85% 4,69 4,99 4,73 4,69 4,93 32 288.438
24/7/2015 5,06 4,73 -5,59% 4,73 5,06 4,91 4,73 5,14 10 137.644
23/7/2015 5,10 5,01 +0,60% 5,01 5,10 5,07 4,96 5,14 4 67.434
22/7/2015 5,25 4,98 -4,41% 4,97 5,34 5,06 4,96 5,01 12 136.335
21/7/2015 5,19 5,21 0,00% 5,18 5,30 5,23 5,18 5,24 16 290.556
20/7/2015 5,59 5,21 -6,63% 5,20 5,59 5,29 5,20 5,25 22 229.690
17/7/2015 5,77 5,58 -1,59% 5,51 5,88 5,60 5,50 5,69 18 260.592
16/7/2015 5,55 5,67 +2,72% 5,55 5,67 5,59 5,58 5,67 12 92.285
15/7/2015 5,50 5,52 +4,35% 5,43 5,56 5,50 5,50 5,56 22 429.852
14/7/2015 5,77 5,29 -8,00% 5,29 5,77 5,40 5,29 5,40 29 362.901
13/7/2015 5,75 5,75 +2,31% 5,59 5,75 5,63 5,69 5,76 18 182.121
10/7/2015 5,75 5,62 -1,06% 5,15 5,76 5,61 5,57 5,62 26 368.073
8/7/2015 5,75 5,68 -1,22% 5,55 5,77 5,65 5,60 5,70 29 415.015
7/7/2015 5,67 5,75 +1,59% 5,56 5,78 5,66 5,69 5,75 17 138.693
6/7/2015 5,61 5,66 +1,43% 5,55 5,88 5,65 5,61 5,66 25 273.482
3/7/2015 5,65 5,58 -2,62% 5,43 5,65 5,50 5,44 5,58 33 613.492
2/7/2015 5,90 5,73 -3,37% 5,63 5,96 5,71 5,66 5,73 29 493.045
1/7/2015 6,07 5,93 -2,31% 5,93 6,12 5,99 5,95 6,06 16 268.782
30/6/2015 6,13 6,07 -2,10% 6,04 6,18 6,10 6,02 6,07 14 167.794
29/6/2015 6,11 6,20 +0,65% 6,05 6,20 6,13 6,17 6,23 15 194.939
26/6/2015 6,05 6,16 +1,82% 6,05 6,16 6,12 6,06 6,18 6 142.084
25/6/2015 6,02 6,05 -0,49% 6,02 6,09 6,04 6,02 6,08 10 206.801
24/6/2015 6,30 6,08 -5,30% 6,08 6,30 6,19 6,01 6,12 26 419.607
23/6/2015 6,49 6,42 -0,62% 6,38 6,49 6,46 6,37 6,42 8 134.504
22/6/2015 6,51 6,46 -0,62% 6,41 6,59 6,49 6,41 6,46 9 126.567
19/6/2015 6,70 6,50 -4,41% 6,47 6,70 6,54 6,43 6,59 12 243.587
18/6/2015 6,70 6,80 -0,29% 6,66 6,80 6,68 6,66 6,80 10 222.085
17/6/2015 6,82 6,82 -0,58% 6,63 6,82 6,67 6,67 6,82 24 391.713
16/6/2015 7,00 6,86 -3,79% 6,83 7,00 6,88 6,83 6,86 17 240.148
15/6/2015 7,25 7,13 -0,14% 6,99 7,25 7,10 7,00 7,13 16 129.320
12/6/2015 7,20 7,14 -0,83% 7,09 7,20 7,15 7,07 7,16 8 77.304
11/6/2015 7,11 7,20 +3,00% 7,10 7,20 7,13 7,20 7,23 9 162.772
10/6/2015 7,15 6,99 -1,27% 6,95 7,19 7,05 6,84 7,10 29 352.261
9/6/2015 7,11 7,08 0,00% 7,08 7,26 7,18 7,06 7,09 11 132.161
8/6/2015 7,03 7,08 -1,67% 7,03 7,10 7,07 7,06 7,08 9 128.098
5/6/2015 7,15 7,20 +0,42% 7,05 7,20 7,10 7,08 7,20 13 169.902
3/6/2015 7,37 7,17 -3,24% 7,17 7,37 7,25 7,15 7,27 10 256.043
2/6/2015 7,50 7,41 +1,93% 7,41 7,50 7,42 7,37 7,41 6 95.760
1/6/2015 7,21 7,27 +1,25% 7,18 7,32 7,26 7,17 7,59 15 315.388
29/5/2015 7,40 7,18 -2,97% 7,18 7,40 7,23 7,18 7,39 10 243.041
28/5/2015 7,40 7,40 -2,25% 7,32 7,40 7,36 7,24 7,40 7 105.382
27/5/2015 7,40 7,57 +2,02% 7,20 7,57 7,42 7,47 7,57 17 224.249
26/5/2015 7,61 7,42 -3,76% 7,41 7,61 7,42 7,42 7,61 7 81.693
25/5/2015 7,55 7,71 +3,21% 7,50 7,71 7,56 7,62 7,71 17 261.712
22/5/2015 7,42 7,47 +1,63% 7,42 7,75 7,60 7,47 7,63 26 497.211
21/5/2015 7,31 7,35 +0,14% 7,25 7,36 7,32 7,26 7,35 7 38.066
20/5/2015 7,35 7,34 -0,41% 7,26 7,35 7,29 7,31 7,46 9 97.792
19/5/2015 7,50 7,37 -3,03% 7,32 7,58 7,44 7,32 7,41 12 292.515
18/5/2015 7,70 7,60 -1,55% 7,60 7,71 7,64 7,56 7,68 9 171.283
15/5/2015 7,83 7,72 -0,26% 7,71 7,83 7,78 7,71 7,72 3 77.800
14/5/2015 7,68 7,74 +3,06% 7,67 7,84 7,73 7,73 7,94 10 244.440
13/5/2015 7,97 7,51 -5,18% 7,51 7,97 7,64 7,51 7,87 14 219.411
12/5/2015 8,15 7,92 -1,25% 7,92 8,15 8,01 7,79 7,87 7 108.155
11/5/2015 8,02 8,02 +0,88% 8,02 8,19 8,05 8,02 8,10 10 125.735
8/5/2015 7,77 7,95 +4,19% 7,77 7,99 7,88 7,73 7,96 19 453.245
7/5/2015 7,73 7,63 -3,90% 7,61 7,73 7,66 7,63 7,74 18 437.587
6/5/2015 7,70 7,94 +2,72% 7,70 7,94 7,77 7,73 7,94 20 520.351
5/5/2015 7,85 7,73 -0,13% 7,71 7,94 7,78 7,67 7,94 14 307.704
4/5/2015 8,01 7,74 +1,44% 7,72 8,01 7,83 7,74 7,92 23 541.442
30/4/2015 7,46 7,63 +1,87% 7,37 7,63 7,46 7,50 8,01 22 337.515
29/4/2015 7,51 7,49 -1,45% 7,48 7,51 7,49 7,48 7,50 12 308.981
28/4/2015 7,62 7,60 -0,78% 7,60 7,62 7,61 7,46 7,65 3 56.380
27/4/2015 7,80 7,66 -3,04% 7,66 7,99 7,83 7,55 7,78 9 75.260
24/4/2015 7,77 7,90 +2,20% 7,75 7,96 7,84 7,75 7,90 11 159.942
23/4/2015 7,41 7,73 +4,60% 7,41 7,73 7,57 7,56 7,73 15 309.942
22/4/2015 7,17 7,39 +3,07% 7,17 7,39 7,25 7,23 7,39 12 129.833
20/4/2015 7,16 7,17 +2,14% 7,16 7,17 7,16 7,09 7,17 6 68.746
17/4/2015 7,33 7,02 -3,17% 7,00 7,33 7,10 7,02 7,19 40 771.408
16/4/2015 7,49 7,25 -5,35% 7,25 7,49 7,34 7,25 7,30 25 550.996
15/4/2015 7,60 7,66 +3,93% 7,50 7,67 7,61 7,50 7,66 17 178.885
14/4/2015 7,34 7,37 +1,38% 7,34 7,39 7,37 7,37 7,45 6 171.793
13/4/2015 7,31 7,27 -2,55% 7,27 7,35 7,29 7,25 7,32 12 216.056
10/4/2015 7,40 7,46 -1,06% 7,25 7,46 7,33 7,27 7,46 19 274.489
9/4/2015 7,59 7,54 +2,59% 7,38 7,59 7,49 7,36 7,50 6 148.376
8/4/2015 7,57 7,35 -5,28% 7,35 7,57 7,51 7,27 7,49 10 153.971
7/4/2015 7,56 7,76 +2,65% 7,48 7,76 7,60 7,48 7,76 9 187.030
6/4/2015 7,58 7,56 -0,40% 7,50 7,75 7,64 7,56 7,70 14 262.201
2/4/2015 7,70 7,59 -2,06% 7,59 7,70 7,62 7,58 7,59 9 177.623
1/4/2015 7,60 7,75 +1,97% 7,60 7,76 7,70 7,75 7,88 34 154.842
31/3/2015 7,64 7,60 -2,56% 7,60 7,64 7,61 7,56 7,78 3 109.684
30/3/2015 7,79 7,80 +4,70% 7,73 7,80 7,75 7,78 7,86 3 76.761
27/3/2015 8,16 7,45 -9,59% 7,45 8,16 7,67 7,44 7,45 65 637.605
26/3/2015 8,22 8,24 -1,79% 8,17 8,24 8,19 8,18 8,24 6 221.358
25/3/2015 8,21 8,39 +1,94% 8,21 8,39 8,30 8,19 8,39 21 1.013.746
24/3/2015 8,33 8,23 -2,02% 8,05 8,35 8,19 8,14 8,23 20 514.692
23/3/2015 8,29 8,40 -2,44% 8,29 8,40 8,35 8,34 8,39 8 182.122
20/3/2015 8,41 8,61 -0,35% 8,21 8,61 8,40 8,55 8,61 93 1.329.793
19/3/2015 8,50 8,64 +0,82% 8,48 8,64 8,51 8,33 8,64 7 97.945
18/3/2015 8,36 8,57 +5,93% 8,32 8,60 8,40 8,42 8,63 27 212.565
17/3/2015 8,19 8,09 -4,94% 8,03 8,44 8,23 8,09 8,28 18 293.205
16/3/2015 8,30 8,51 +4,16% 8,19 8,51 8,33 8,50 8,51 18 303.312
13/3/2015 8,20 8,17 -0,85% 8,17 8,48 8,29 8,17 8,39 15 323.414
12/3/2015 8,22 8,24 -1,20% 8,20 8,34 8,23 8,25 8,34 11 237.188
11/3/2015 8,44 8,34 +0,12% 8,21 8,44 8,30 8,21 8,34 9 174.487
10/3/2015 8,46 8,33 -1,54% 8,26 8,50 8,38 8,27 8,35 32 740.427
9/3/2015 8,29 8,46 +3,05% 8,24 8,46 8,36 8,36 8,46 23 273.619
6/3/2015 8,35 8,21 -3,41% 8,13 8,35 8,21 8,20 8,28 76 807.964
5/3/2015 8,46 8,50 +1,07% 8,27 8,50 8,32 8,30 8,50 21 586.192
4/3/2015 8,19 8,41 +2,69% 8,19 8,50 8,42 8,41 8,45 30 329.460
3/3/2015 8,08 8,19 +2,38% 8,08 8,19 8,16 8,11 8,19 4 110.978
2/3/2015 8,19 8,00 -3,03% 8,00 8,21 8,12 8,00 8,15 26 365.436
27/2/2015 8,13 8,25 -0,60% 8,13 8,39 8,27 8,25 8,44 6 143.955
26/2/2015 8,34 8,30 -0,48% 8,12 8,35 8,21 8,15 8,31 7 141.327
25/2/2015 8,18 8,34 +1,96% 8,18 8,34 8,27 8,16 8,34 9 129.107
24/2/2015 8,30 8,18 +0,12% 8,18 8,30 8,21 8,18 8,34 6 111.791
23/2/2015 8,30 8,17 -1,57% 8,16 8,30 8,24 8,16 8,30 8 114.573
20/2/2015 8,20 8,30 -0,60% 8,20 8,30 8,22 8,21 8,30 3 96.190
18/2/2015 8,41 8,35 +0,24% 8,35 8,50 8,40 8,35 8,68 10 90.779
13/2/2015 8,00 8,33 +5,58% 8,00 8,42 8,29 8,20 8,46 35 540.879
12/2/2015 8,21 7,89 -1,87% 7,89 8,29 8,10 7,89 8,06 15 280.261
11/2/2015 8,00 8,04 +0,37% 7,99 8,10 8,03 8,02 8,09 15 278.741
10/2/2015 8,46 8,01 -5,32% 8,01 8,46 8,14 7,90 7,99 46 295.618
9/2/2015 7,98 8,46 +5,88% 7,98 8,50 8,14 8,22 8,40 20 554.984
6/2/2015 7,81 7,99 +0,50% 7,66 7,99 7,76 7,72 7,97 23 557.032
5/2/2015 7,94 7,95 +0,63% 7,94 7,95 7,94 7,82 7,83 3 50.817
4/2/2015 7,91 7,90 -0,13% 7,87 7,91 7,90 7,81 7,90 3 91.650
3/2/2015 7,92 7,91 +1,28% 7,91 8,21 8,03 7,90 7,99 18 476.549
2/2/2015 7,49 7,81 +4,97% 7,49 7,82 7,70 7,80 7,81 26 368.429
30/1/2015 7,16 7,44 +3,33% 7,16 7,44 7,27 7,38 7,43 4 23.279
29/1/2015 7,30 7,20 +1,98% 7,20 7,44 7,25 7,23 7,32 9 189.342
28/1/2015 7,15 7,06 -2,89% 7,06 7,15 7,10 7,07 7,34 7 232.338
27/1/2015 7,35 7,27 -1,22% 7,21 7,37 7,30 7,26 7,31 6 255.097
26/1/2015 7,50 7,36 -0,27% 7,30 7,50 7,35 7,26 7,35 20 336.766
23/1/2015 7,46 7,38 -1,47% 7,14 7,46 7,32 7,20 7,45 14 175.122
22/1/2015 7,60 7,49 +0,40% 7,47 7,60 7,51 7,36 7,49 7 78.176
21/1/2015 7,42 7,46 -0,40% 7,37 7,46 7,41 7,41 7,58 8 105.234
20/1/2015 7,42 7,49 +0,54% 7,42 7,49 7,44 7,34 7,50 3 22.330
19/1/2015 7,81 7,45 -1,84% 7,23 7,81 7,44 7,31 7,50 67 432.302
16/1/2015 7,43 7,59 +1,88% 7,43 7,80 7,64 7,59 7,80 17 602.369
15/1/2015 7,45 7,45 +4,63% 7,22 7,45 7,37 7,23 7,45 6 134.949
14/1/2015 7,39 7,12 -5,07% 7,11 7,39 7,24 7,10 7,31 27 526.115
13/1/2015 7,85 7,50 -2,60% 7,50 7,85 7,73 7,40 7,79 15 148.567
12/1/2015 7,92 7,70 -3,99% 7,64 7,92 7,78 7,74 7,85 15 265.575
9/1/2015 8,31 8,02 -3,95% 7,93 8,31 8,02 7,92 8,02 24 102.738
8/1/2015 8,50 8,35 -1,18% 8,31 8,60 8,44 8,30 8,37 32 352.304
7/1/2015 7,99 8,45 +8,89% 7,99 8,50 8,33 8,01 8,49 57 229.140
6/1/2015 7,47 7,76 +4,86% 7,40 7,76 7,62 7,66 7,96 9 211.282
5/1/2015 7,81 7,40 -4,02% 7,40 7,81 7,59 7,39 7,40 115 424.732
2/1/2015 7,83 7,71 -4,22% 7,64 7,83 7,71 7,70 7,73 11 235.450
30/12/2014 8,08 8,05 -2,54% 7,94 8,24 8,03 8,05 8,24 9 89.220
29/12/2014 8,07 8,26 +5,90% 8,00 8,26 8,04 7,90 8,25 7 58.709
26/12/2014 8,11 7,80 -4,53% 7,80 8,11 7,92 7,81 7,91 9 269.594
23/12/2014 7,90 8,17 +0,86% 7,89 8,24 8,02 8,08 8,49 8 96.336
22/12/2014 7,90 8,10 +2,40% 7,73 8,10 7,79 7,73 8,10 14 260.976
19/12/2014 7,71 7,91 +1,02% 7,71 8,17 7,87 7,65 8,49 7 188.099
18/12/2014 7,45 7,83 +5,10% 7,45 7,85 7,71 7,57 7,83 10 133.391
17/12/2014 7,20 7,45 +2,05% 7,20 7,69 7,47 7,45 7,79 8 140.560
16/12/2014 7,00 7,30 +3,55% 7,00 7,52 7,33 6,58 7,49 6 126.956
15/12/2014 7,50 7,05 -1,26% 6,96 7,50 7,05 6,96 7,08 11 252.631
12/12/2014 7,82 7,14 -8,34% 7,14 8,49 7,41 7,16 7,81 23 416.650
11/12/2014 7,90 7,79 -0,89% 7,66 7,90 7,75 7,72 7,86 11 270.666
10/12/2014 7,97 7,86 -1,13% 7,86 8,04 7,89 7,86 8,00 15 255.723
9/12/2014 8,10 7,95 -2,21% 7,95 8,40 8,21 7,91 8,00 11 318.737
8/12/2014 8,53 8,13 -3,21% 8,13 8,53 8,30 8,13 8,48 13 294.672
5/12/2014 8,58 8,40 -0,71% 8,40 8,58 8,47 8,43 8,96 5 112.720
4/12/2014 8,45 8,46 -0,70% 8,32 8,46 8,41 8,34 8,46 15 266.742
3/12/2014 8,70 8,52 -0,47% 8,45 8,70 8,53 8,53 8,59 17 496.689
2/12/2014 8,84 8,56 -4,68% 8,56 8,84 8,62 8,55 8,56 8 224.229
1/12/2014 9,05 8,98 -1,21% 8,60 9,06 8,79 8,61 8,98 26 517.244
28/11/2014 9,08 9,09 +2,13% 8,90 9,09 9,03 8,85 9,09 16 309.881
27/11/2014 8,90 8,90 +0,11% 8,78 9,08 8,89 8,75 8,83 22 371.730
26/11/2014 9,02 8,89 -1,11% 8,89 9,02 8,97 8,87 9,08 13 167.888
25/11/2014 9,17 8,99 -1,75% 8,99 9,19 9,06 9,00 9,13 8 67.084
24/11/2014 9,00 9,15 +1,33% 9,00 9,31 9,17 9,02 9,15 5 82.595
21/11/2014 8,91 9,03 +2,50% 8,90 9,19 8,99 8,98 9,17 14 355.274
19/11/2014 8,75 8,81 +0,69% 8,75 8,90 8,80 8,73 8,93 5 57.226
18/11/2014 8,80 8,75 0,00% 8,63 8,80 8,72 8,68 8,79 10 149.180
17/11/2014 9,49 8,75 -2,23% 8,75 9,49 8,95 8,72 8,96 25 599.421
14/11/2014 8,92 8,95 -2,82% 8,84 9,08 8,94 8,90 9,09 12 241.617
13/11/2014 9,24 9,21 -0,22% 8,94 9,24 9,03 8,95 9,21 13 130.063
12/11/2014 9,00 9,23 +0,22% 9,00 9,40 9,18 9,15 9,23 23 603.475
11/11/2014 9,38 9,21 -2,02% 9,15 9,38 9,19 9,20 9,24 5 20.229
10/11/2014 9,90 9,40 -2,69% 9,40 9,90 9,48 9,39 9,54 15 279.777
7/11/2014 9,49 9,66 +1,90% 9,21 9,66 9,47 9,50 9,66 20 679.385
6/11/2014 9,50 9,48 +0,21% 9,10 9,50 9,18 9,35 9,48 7 117.620
5/11/2014 9,39 9,46 +0,64% 9,35 9,65 9,46 9,33 9,50 15 415.406
4/11/2014 9,20 9,40 +2,29% 9,17 9,40 9,28 9,22 9,40 11 326.675
3/11/2014 9,20 9,19 +1,55% 9,09 9,20 9,15 9,20 9,30 12 218.748
31/10/2014 9,05 9,05 +1,46% 9,05 9,21 9,17 9,04 9,15 6 125.715
30/10/2014 9,48 8,92 -4,09% 8,92 9,48 9,03 8,92 9,10 18 507.842
29/10/2014 9,98 9,30 -1,06% 9,16 9,98 9,32 9,28 9,30 26 670.143
28/10/2014 9,57 9,40 -2,79% 9,40 9,57 9,46 9,37 9,50 8 134.419
27/10/2014 9,80 9,67 -1,23% 9,55 10,00 9,67 9,66 9,67 20 452.610
24/10/2014 9,87 9,79 +0,20% 9,59 9,87 9,65 9,53 9,79 12 331.976
23/10/2014 9,24 9,77 +5,97% 9,23 9,77 9,45 9,56 9,77 24 714.771
22/10/2014 9,24 9,22 +2,10% 9,10 9,24 9,16 9,18 9,22 17 290.522
21/10/2014 9,32 9,03 -5,05% 9,03 9,96 9,19 9,06 9,23 12 212.500
20/10/2014 9,50 9,51 -4,71% 9,38 9,60 9,45 9,42 9,50 8 119.115
17/10/2014 10,50 9,98 +7,08% 9,36 10,50 9,75 9,38 9,98 16 280.803
16/10/2014 9,36 9,32 -0,53% 9,27 10,00 9,50 9,35 9,52 22 711.036
15/10/2014 10,00 9,37 -1,58% 9,37 10,00 9,44 9,37 9,57 7 146.350
14/10/2014 9,50 9,52 -0,31% 9,48 9,57 9,53 9,48 9,70 6 99.142
13/10/2014 9,58 9,55 +0,95% 9,49 9,58 9,56 9,50 9,55 17 709.569
10/10/2014 9,75 9,46 -4,06% 9,46 9,75 9,58 9,45 10,29 15 288.517
9/10/2014 10,15 9,86 -1,60% 9,86 10,15 9,89 9,85 10,17 14 338.360
8/10/2014 10,04 10,02 +0,20% 9,85 10,18 10,01 9,90 10,10 7 102.147
7/10/2014 10,20 10,00 0,00% 10,00 10,20 10,07 9,85 10,10 4 183.450
6/10/2014 10,30 10,00 -2,72% 10,00 10,60 10,29 10,00 10,29 16 443.898
3/10/2014 10,09 10,28 +0,98% 10,09 10,36 10,22 10,22 10,33 8 160.575
2/10/2014 10,37 10,18 +2,62% 9,95 10,37 10,23 10,17 10,24 4 46.038
1/10/2014 9,88 9,92 +0,71% 9,81 10,09 9,96 9,95 9,99 11 316.907
30/9/2014 10,05 9,85 -4,65% 9,85 10,05 9,94 9,80 9,95 14 349.179
29/9/2014 10,00 10,33 +2,28% 9,89 10,33 10,07 9,89 10,33 19 650.977
26/9/2014 10,10 10,10 +0,90% 10,10 10,15 10,12 10,06 10,20 7 210.536
25/9/2014 10,22 10,01 -2,63% 10,01 10,30 10,11 10,01 10,24 27 671.962
24/9/2014 10,34 10,28 -0,58% 10,28 10,34 10,33 10,28 10,31 2 100.286
23/9/2014 10,35 10,34 +1,27% 10,26 10,35 10,31 10,27 10,33 6 135.078
22/9/2014 10,50 10,21 -2,58% 10,21 10,50 10,31 10,21 10,32 7 208.301
19/9/2014 10,40 10,48 +0,96% 10,40 10,48 10,44 10,39 10,48 10 191.108
18/9/2014 10,60 10,38 -0,10% 10,31 10,60 10,38 10,25 10,38 9 359.390
17/9/2014 10,35 10,39 +0,29% 10,35 10,49 10,41 10,38 10,49 11 170.870
16/9/2014 10,35 10,36 +1,47% 10,30 10,39 10,36 10,28 10,36 5 106.748
15/9/2014 10,28 10,21 -0,29% 10,21 10,40 10,31 10,19 10,60 14 418.974
12/9/2014 10,23 10,24 +0,39% 10,23 10,26 10,23 10,26 10,76 3 76.770
11/9/2014 10,35 10,20 -0,58% 10,20 10,35 10,25 10,19 10,30 16 401.072
10/9/2014 10,57 10,26 -3,57% 10,24 10,57 10,35 10,30 10,75 25 748.654
9/9/2014 10,76 10,64 -2,30% 10,59 10,79 10,68 10,58 10,64 14 594.354
8/9/2014 10,93 10,89 -2,33% 10,79 10,99 10,87 10,89 11,08 13 728.856
5/9/2014 11,00 11,15 -0,71% 10,97 11,15 11,03 10,96 11,15 7 156.752
4/9/2014 11,08 11,23 +2,09% 10,89 11,25 11,09 11,15 11,34 15 266.168
3/9/2014 10,72 11,00 +2,61% 10,72 11,03 10,89 11,00 11,03 13 216.759
2/9/2014 10,50 10,72 0,00% 10,41 10,80 10,66 10,70 10,78 15 475.717
1/9/2014 11,00 10,72 +0,37% 10,56 11,00 10,66 10,56 10,69 9 187.697
29/8/2014 10,61 10,68 +0,66% 10,43 10,79 10,59 10,44 10,70 12 534.888
28/8/2014 10,88 10,61 -3,98% 10,51 10,88 10,68 10,52 10,61 25 712.871
27/8/2014 11,17 11,05 -0,36% 11,00 11,19 11,04 10,95 11,10 13 435.224
26/8/2014 10,80 11,09 +3,64% 10,80 11,09 10,95 10,95 11,09 30 1.018.602
25/8/2014 10,80 10,70 +0,47% 10,42 10,80 10,68 10,63 10,98 12 428.331
22/8/2014 10,30 10,65 +1,91% 10,30 10,65 10,51 10,47 10,65 16 445.795
21/8/2014 10,36 10,45 +1,46% 10,36 10,45 10,43 10,43 10,51 5 112.651
20/8/2014 10,31 10,30 +0,19% 10,27 10,39 10,34 10,26 10,98 7 161.443
19/8/2014 10,10 10,28 +1,58% 10,10 10,29 10,23 10,24 10,27 8 246.714
18/8/2014 10,15 10,12 -1,27% 10,12 10,24 10,17 10,12 10,19 16 421.187
15/8/2014 10,50 10,25 -0,58% 10,19 10,50 10,30 10,25 10,27 26 834.905
14/8/2014 10,40 10,31 -3,55% 10,31 10,40 10,34 10,31 10,95 7 257.699
13/8/2014 10,67 10,69 -0,37% 10,37 10,69 10,53 10,45 10,69 21 445.836
12/8/2014 10,79 10,73 -1,01% 10,65 10,79 10,72 10,61 10,87 10 302.547
11/8/2014 10,90 10,84 -4,58% 10,75 10,91 10,86 10,75 10,95 8 269.440
8/8/2014 10,90 11,36 +4,99% 10,82 11,36 10,98 10,70 11,36 10 233.876
7/8/2014 10,85 10,82 +0,56% 10,82 10,85 10,83 10,79 10,84 5 114.886
6/8/2014 11,35 10,76 -0,83% 10,76 11,35 11,15 10,76 10,95 7 122.664
5/8/2014 10,91 10,85 -0,28% 10,85 10,92 10,87 10,82 10,88 6 142.525
4/8/2014 10,90 10,88 -0,37% 10,83 11,00 10,90 10,92 10,95 9 219.264
1/8/2014 10,75 10,92 +0,65% 10,75 10,92 10,80 10,92 11,20 4 102.619
31/7/2014 10,82 10,85 -4,49% 10,74 10,85 10,79 10,78 10,85 13 404.793
30/7/2014 11,16 11,36 +1,79% 10,86 11,36 10,95 10,89 11,36 16 206.005
29/7/2014 11,14 11,16 -0,27% 11,11 11,16 11,12 11,11 11,17 4 232.545
28/7/2014 11,13 11,19 -0,89% 11,13 11,30 11,25 11,18 11,27 6 139.593
25/7/2014 11,27 11,29 +1,07% 11,12 11,50 11,21 11,13 11,30 24 788.159
24/7/2014 10,99 11,17 +1,45% 10,99 11,24 11,10 11,17 11,22 12 323.058
23/7/2014 10,93 11,01 +0,73% 10,81 11,01 10,88 10,87 11,01 6 154.522
22/7/2014 11,03 10,93 -0,73% 10,92 11,03 10,97 10,93 11,09 7 267.811
21/7/2014 11,00 11,01 -0,54% 10,87 11,18 10,97 10,92 11,01 12 298.634
18/7/2014 11,24 11,07 -2,12% 11,07 11,37 11,15 11,06 11,18 23 694.981
17/7/2014 11,31 11,31 -2,50% 11,20 11,31 11,27 11,25 11,29 10 419.599
16/7/2014 11,56 11,60 +0,52% 11,34 11,60 11,44 11,46 11,60 5 48.066
15/7/2014 11,52 11,54 +0,44% 11,49 11,54 11,52 11,31 11,54 7 187.798
14/7/2014 11,48 11,49 +0,79% 11,40 11,50 11,46 11,28 11,55 8 319.823
11/7/2014 11,32 11,40 -0,35% 11,32 11,40 11,33 11,32 11,43 8 178.014
10/7/2014 11,39 11,44 +0,79% 11,28 11,44 11,34 11,37 11,44 26 685.285
8/7/2014 11,40 11,35 -0,44% 11,35 11,40 11,36 11,34 11,36 10 281.865
7/7/2014 11,50 11,40 +2,70% 11,03 11,50 11,34 11,34 11,40 5 170.186
4/7/2014 11,11 11,10 -0,18% 11,10 11,11 11,10 11,10 11,51 2 11.105
3/7/2014 10,90 11,12 +5,00% 10,88 11,12 10,97 10,98 11,12 19 435.710
2/7/2014 10,51 10,59 -1,85% 10,51 10,70 10,59 10,57 10,90 11 230.883
1/7/2014 10,39 10,79 +3,45% 10,39 10,79 10,50 10,43 10,79 21 220.567
30/6/2014 10,50 10,43 -0,29% 10,43 10,50 10,43 10,39 11,47 5 131.539
27/6/2014 10,73 10,46 -3,51% 10,46 10,73 10,58 10,46 10,56 17 583.210
26/6/2014 11,48 10,84 -2,61% 10,65 11,48 10,98 10,78 11,06 15 364.792
25/6/2014 11,10 11,13 -2,11% 11,08 11,14 11,10 11,05 11,13 19 399.920
24/6/2014 11,20 11,37 +1,16% 11,20 11,40 11,35 11,30 11,37 6 51.093
23/6/2014 11,48 11,24 +0,99% 11,17 11,48 11,27 10,96 11,24 8 268.309
20/6/2014 11,04 11,13 -1,33% 11,04 11,21 11,08 11,13 11,21 13 348.202
18/6/2014 11,22 11,28 +1,81% 11,18 11,36 11,22 11,28 11,44 7 152.664
17/6/2014 10,96 11,08 +0,64% 10,96 11,16 11,09 11,10 11,47 4 239.580
16/6/2014 11,20 11,01 -0,81% 11,00 11,20 11,07 11,01 11,14 18 493.939
13/6/2014 11,20 11,10 -2,72% 11,10 11,22 11,14 11,11 11,29 7 145.965
11/6/2014 11,40 11,41 +0,35% 11,37 11,41 11,38 11,25 11,48 7 232.298
10/6/2014 11,35 11,37 +0,98% 11,30 11,37 11,33 11,27 11,40 9 123.525
9/6/2014 11,20 11,26 +0,54% 11,20 11,43 11,28 11,25 11,44 22 488.427
6/6/2014 11,15 11,20 +2,28% 11,15 11,20 11,19 11,09 11,20 2 57.095
5/6/2014 11,30 10,95 -2,14% 10,91 11,30 11,06 10,90 11,08 15 476.002
4/6/2014 11,26 11,19 -0,27% 11,19 11,33 11,24 11,15 11,27 8 360.839
3/6/2014 11,48 11,22 +1,54% 11,05 11,48 11,28 11,21 11,29 15 486.429
2/6/2014 11,09 11,05 +1,19% 10,95 11,09 11,00 10,95 11,10 12 215.619
30/5/2014 11,02 10,92 -1,00% 10,77 11,02 10,92 10,87 10,94 15 493.872
29/5/2014 11,19 11,03 -1,78% 11,03 11,19 11,06 11,02 11,20 14 716.148
28/5/2014 11,04 11,23 +0,18% 11,04 11,23 11,14 11,05 11,26 12 306.592
27/5/2014 11,24 11,21 +0,09% 11,00 11,32 11,18 11,02 11,24 15 439.384
26/5/2014 11,19 11,20 +0,54% 11,13 11,20 11,16 11,12 11,30 5 144.060
23/5/2014 11,15 11,14 -0,18% 11,02 11,15 11,09 11,00 11,13 8 127.576
22/5/2014 11,16 11,16 -0,18% 11,11 11,16 11,15 11,09 11,24 5 112.711
21/5/2014 11,24 11,18 -1,06% 11,05 11,24 11,15 11,15 11,20 8 220.885
20/5/2014 11,50 11,30 -3,00% 11,15 11,50 11,38 11,15 11,52 8 232.170
19/5/2014 11,52 11,65 -0,17% 11,38 11,65 11,47 11,41 11,65 18 596.533
16/5/2014 11,63 11,67 -0,17% 11,62 11,71 11,66 11,63 11,75 10 256.657
15/5/2014 11,62 11,69 +0,95% 11,51 11,69 11,59 11,55 11,69 17 383.658
14/5/2014 11,80 11,58 -1,78% 11,58 11,83 11,73 11,56 11,62 27 868.035
13/5/2014 11,95 11,79 -1,34% 11,68 11,95 11,79 11,71 11,80 17 716.024
12/5/2014 12,20 11,95 +2,05% 11,85 12,20 11,99 11,69 11,88 7 208.780
9/5/2014 11,78 11,71 +1,39% 11,71 11,82 11,73 11,59 11,74 13 401.303
8/5/2014 11,92 11,55 -3,51% 11,55 11,92 11,70 11,52 11,63 20 556.936
7/5/2014 11,42 11,97 +5,00% 11,42 11,97 11,64 11,64 11,97 17 603.110
6/5/2014 11,45 11,40 +0,53% 11,40 11,45 11,42 11,31 11,47 4 127.988
5/5/2014 11,49 11,34 -0,44% 11,30 11,49 11,37 11,27 11,47 9 258.193
2/5/2014 11,09 11,39 +4,78% 10,81 11,39 11,13 11,26 11,39 13 306.105
30/4/2014 10,90 10,87 -1,18% 10,87 11,05 10,92 10,76 12,00 3 120.125
29/4/2014 11,01 11,00 +1,38% 11,00 11,11 11,01 10,82 10,93 5 137.722
28/4/2014 11,00 10,85 -1,45% 10,85 11,09 10,91 10,77 11,01 10 350.528
25/4/2014 10,78 11,01 -1,08% 10,78 11,05 11,03 11,01 11,10 4 123.569
24/4/2014 11,10 11,13 -0,27% 10,90 11,13 11,04 10,75 11,13 8 297.005
23/4/2014 11,23 11,16 -0,62% 11,02 11,23 11,06 10,71 11,16 13 313.259
22/4/2014 11,28 11,23 -0,88% 11,23 11,28 11,24 11,15 11,23 4 98.990
17/4/2014 11,09 11,33 +3,00% 11,09 11,33 11,21 11,06 11,40 8 200.735
16/4/2014 10,96 11,00 +0,27% 10,93 11,02 10,97 10,94 11,07 11 391.854
15/4/2014 11,28 10,97 -2,66% 10,95 11,28 11,05 10,98 11,18 9 329.583
14/4/2014 11,41 11,27 -0,70% 11,26 11,41 11,33 11,25 11,38 11 337.661
11/4/2014 11,30 11,35 -2,99% 11,30 11,35 11,32 11,23 11,54 2 22.650
10/4/2014 11,40 11,70 +2,99% 11,28 11,70 11,41 11,26 11,84 4 29.666
9/4/2014 11,39 11,36 +5,87% 11,36 11,39 11,36 11,10 11,36 4 104.542
8/4/2014 11,60 10,73 -7,50% 10,73 11,68 11,40 10,75 11,65 12 289.576
7/4/2014 11,65 11,60 +0,69% 11,41 11,65 11,55 11,54 11,65 10 221.814
4/4/2014 12,99 11,52 -0,69% 11,52 12,99 12,00 11,52 11,63 9 138.005
3/4/2014 11,80 11,60 -2,03% 11,60 11,80 11,70 11,60 11,75 11 58.532
2/4/2014 11,57 11,84 +3,68% 11,46 11,84 11,65 11,69 12,00 12 271.621
1/4/2014 11,50 11,42 -1,64% 11,41 11,50 11,43 11,42 11,70 8 217.181
31/3/2014 11,70 11,61 -0,77% 11,61 11,74 11,66 11,60 11,99 3 138.792
27/3/2014 11,69 11,70 +1,56% 11,61 11,85 11,70 11,68 11,84 18 724.788
26/3/2014 11,62 11,52 -0,69% 11,48 11,62 11,51 11,45 11,63 11 224.539
25/3/2014 11,80 11,60 +0,09% 11,43 11,80 11,62 11,47 11,79 10 202.221
24/3/2014 11,83 11,59 -6,83% 11,29 11,83 11,68 11,31 11,65 21 672.099
21/3/2014 11,30 12,44 +10,09% 11,30 12,44 11,65 11,43 12,44 13 376.382
20/3/2014 11,10 11,30 -0,26% 11,10 11,45 11,28 11,11 11,97 7 265.167
19/3/2014 11,31 11,33 +0,44% 11,00 11,45 11,29 11,03 11,45 15 619.058
18/3/2014 11,20 11,28 +0,18% 11,20 11,40 11,26 11,17 11,25 7 221.871
17/3/2014 11,45 11,26 +0,54% 11,26 11,45 11,41 11,16 11,26 2 71.945
14/3/2014 11,30 11,20 +0,63% 11,20 11,50 11,43 11,19 11,32 10 250.521
13/3/2014 11,37 11,13 -0,09% 11,06 11,37 11,16 11,06 11,11 8 220.983
12/3/2014 10,95 11,14 +1,18% 10,95 11,14 11,08 11,14 11,37 2 58.738
11/3/2014 11,01 11,01 0,00% 10,95 11,36 11,12 10,97 11,20 6 163.551
10/3/2014 11,14 11,01 -3,17% 10,80 11,29 11,01 10,90 10,95 13 419.817
7/3/2014 11,60 11,37 -2,15% 11,04 11,60 11,39 11,20 11,37 14 385.147
6/3/2014 11,70 11,62 -0,17% 11,55 11,71 11,67 11,62 11,99 4 193.745
5/3/2014 11,70 11,64 +4,86% 11,64 11,70 11,65 11,67 12,38 4 139.860
28/2/2014 11,80 11,10 -7,42% 11,10 11,80 11,63 11,11 12,34 15 302.412
27/2/2014 12,03 11,99 -1,24% 11,93 12,38 12,07 11,97 11,99 27 903.046
26/2/2014 12,50 12,14 -2,10% 12,11 12,50 12,19 12,14 12,31 12 389.104
25/2/2014 12,06 12,40 +0,49% 12,06 12,40 12,29 12,28 12,99 14 446.405
24/2/2014 12,01 12,34 +2,58% 11,90 12,35 12,06 12,20 12,33 9 217.248
21/2/2014 12,17 12,03 -4,90% 12,03 12,27 12,15 12,03 13,37 8 251.539
20/2/2014 12,65 12,65 +2,76% 12,65 12,65 12,65 12,48 13,89 1 12.650
19/2/2014 12,12 12,31 +1,65% 12,12 12,31 12,18 12,21 12,36 4 160.797
18/2/2014 12,80 12,11 -7,77% 12,11 12,84 12,28 12,11 13,08 9 86.009
17/2/2014 12,52 13,13 -4,79% 12,52 13,21 12,95 12,85 13,20 5 242.178
14/2/2014 13,06 13,79 +5,51% 13,06 13,79 13,20 13,17 13,79 12 389.426
13/2/2014 13,06 13,07 -0,31% 12,90 13,10 12,96 12,91 13,07 11 298.224
12/2/2014 13,35 13,11 -1,72% 13,00 13,35 13,24 13,01 13,24 9 271.592
11/2/2014 13,25 13,34 +0,53% 13,22 13,42 13,28 13,32 13,46 11 268.345
10/2/2014 13,65 13,27 -2,14% 13,27 14,09 13,51 13,26 13,50 12 401.343
7/2/2014 13,57 13,56 +0,44% 13,50 13,74 13,59 13,56 14,10 26 1.015.506
6/2/2014 13,30 13,50 +1,66% 13,26 13,50 13,35 13,38 13,50 4 13.358
5/2/2014 13,36 13,28 -0,45% 13,11 13,38 13,29 13,06 13,27 10 144.896
4/2/2014 13,23 13,34 -1,62% 13,21 13,34 13,29 13,21 13,53 18 402.882
3/2/2014 13,95 13,56 -3,83% 13,37 13,95 13,47 13,37 13,56 23 526.967
31/1/2014 13,55 14,10 +2,77% 13,40 14,10 13,82 13,39 14,10 14 474.279
30/1/2014 13,85 13,72 -1,29% 13,72 13,92 13,76 13,74 13,76 14 399.124
29/1/2014 13,65 13,90 +1,09% 13,65 13,90 13,76 13,71 13,90 12 412.985
28/1/2014 13,59 13,75 +0,81% 13,50 13,75 13,55 13,54 13,75 8 126.030
27/1/2014 13,50 13,64 -0,44% 13,50 13,86 13,68 13,52 13,64 16 554.285
24/1/2014 13,85 13,70 -0,80% 13,70 14,10 13,91 13,70 13,85 7 59.822
23/1/2014 14,00 13,81 -1,99% 13,75 14,00 13,86 13,28 14,10 11 349.345
22/1/2014 13,89 14,09 +3,22% 13,87 14,18 13,93 13,71 14,09 9 468.117
21/1/2014 13,80 13,65 -1,66% 13,58 13,80 13,67 13,51 13,89 7 363.777
20/1/2014 14,01 13,88 -1,35% 13,88 14,09 13,99 13,75 14,19 5 267.216
17/1/2014 14,20 14,07 -1,95% 14,07 14,25 14,19 14,13 14,50 6 171.779
16/1/2014 14,30 14,35 -7,60% 14,25 14,35 14,29 14,20 14,40 11 576.111
15/1/2014 14,45 15,53 +0,26% 14,20 15,53 14,51 14,20 15,53 18 545.588
14/1/2014 14,55 15,49 +8,17% 14,12 15,49 14,58 14,05 15,47 13 430.235
13/1/2014 14,75 14,32 -3,24% 14,32 14,75 14,49 14,33 14,76 10 477.043
10/1/2014 14,89 14,80 +2,85% 14,80 14,96 14,89 14,80 14,89 7 77.455
9/1/2014 14,64 14,39 -4,07% 14,39 14,65 14,48 14,39 14,59 7 401.323
8/1/2014 14,62 15,00 +0,07% 14,62 15,00 14,86 14,61 15,00 9 450.516
7/1/2014 14,80 14,99 +1,28% 14,76 14,99 14,82 14,62 14,98 4 105.249
6/1/2014 14,73 14,80 0,00% 14,73 14,82 14,75 14,53 14,83 4 106.270
3/1/2014 14,97 14,80 -0,74% 14,73 14,97 14,83 14,67 14,92 3 169.088
2/1/2014 15,02 14,91 -2,17% 14,91 15,07 14,96 14,83 15,09 6 264.849
30/12/2013 15,10 15,24 +1,60% 14,99 15,24 15,03 15,00 15,26 17 336.813
27/12/2013 15,00 15,00 -1,51% 15,00 15,37 15,14 14,90 15,15 8 442.368
26/12/2013 15,25 15,23 -1,10% 14,90 15,26 15,11 14,90 15,23 11 471.730
23/12/2013 15,50 15,40 -0,90% 15,40 15,59 15,52 15,02 15,33 15 201.873
20/12/2013 15,31 15,54 +0,13% 15,31 15,67 15,56 15,26 15,54 7 331.574
19/12/2013 15,30 15,52 +1,44% 15,30 15,99 15,54 15,52 16,00 9 262.737
18/12/2013 15,05 15,30 +4,22% 15,05 15,30 15,21 15,14 15,22 8 311.808
17/12/2013 14,86 14,68 +0,14% 14,66 15,00 14,84 14,75 14,85 11 492.751
16/12/2013 14,70 14,66 -0,34% 14,52 14,87 14,61 14,55 14,64 5 365.375
13/12/2013 14,51 14,71 -1,87% 14,51 14,86 14,73 14,70 14,98 9 425.938
12/12/2013 15,34 14,99 +0,67% 14,55 15,34 14,68 14,64 15,00 10 450.716
11/12/2013 14,92 14,89 +0,13% 14,82 15,02 14,91 14,83 15,00 11 399.659
10/12/2013 15,09 14,87 -1,85% 14,87 15,09 14,89 14,87 15,04 5 102.808
9/12/2013 15,05 15,15 +0,40% 15,04 15,18 15,08 15,05 15,47 11 438.967
6/12/2013 15,04 15,09 +0,27% 15,02 15,14 15,08 14,92 15,12 12 484.312
5/12/2013 15,00 15,05 +3,44% 15,00 15,30 15,10 15,02 15,05 17 820.093
4/12/2013 14,71 14,55 -1,36% 14,55 14,80 14,65 14,55 15,00 8 236.018
3/12/2013 14,90 14,75 -1,01% 14,75 14,90 14,84 14,62 14,90 6 200.405
2/12/2013 14,90 14,90 +1,71% 14,90 14,95 14,90 14,90 15,10 4 38.765
29/11/2013 14,95 14,65 -2,33% 14,65 14,95 14,92 14,54 15,00 6 191.006
28/11/2013 14,90 15,00 +1,35% 14,59 15,00 14,80 15,00 15,01 20 966.990
27/11/2013 14,65 14,80 -1,33% 14,65 14,80 14,77 14,80 14,90 3 47.285
26/11/2013 14,69 15,00 +2,04% 14,35 15,00 14,64 13,77 14,45 15 594.399
25/11/2013 14,98 14,70 -1,87% 14,70 14,98 14,84 14,40 14,70 10 304.388
22/11/2013 15,21 14,98 -0,79% 14,98 15,25 15,22 14,93 15,08 8 255.858
21/11/2013 15,20 15,10 -0,33% 15,00 15,29 15,17 15,12 15,20 8 499.367
19/11/2013 15,44 15,15 -2,13% 15,11 15,44 15,22 15,15 15,45 8 159.866
18/11/2013 15,20 15,48 +1,84% 15,20 15,50 15,38 15,26 15,43 24 859.928
14/11/2013 15,00 15,20 +2,70% 14,95 15,47 15,16 14,72 15,20 15 618.532
13/11/2013 15,00 14,80 -1,00% 14,67 15,00 14,77 14,71 14,94 9 528.804
12/11/2013 15,00 14,95 -2,48% 14,90 15,00 14,99 14,82 14,98 5 176.895
11/11/2013 15,00 15,33 +0,92% 15,00 15,38 15,28 15,15 15,35 13 291.913
8/11/2013 15,03 15,19 -1,94% 15,00 15,19 15,06 14,96 15,20 9 387.275
7/11/2013 15,18 15,49 +2,04% 15,05 15,50 15,20 15,01 15,49 20 813.507
6/11/2013 14,50 15,18 +1,81% 14,50 15,18 15,03 15,01 15,18 8 359.312
5/11/2013 15,03 14,91 -0,80% 14,73 15,15 15,02 14,90 15,00 27 776.666
4/11/2013 15,18 15,03 -0,46% 15,03 15,38 15,20 15,03 15,25 36 595.942
1/11/2013 14,73 15,10 +13,36% 14,73 15,17 15,02 15,01 15,12 17 901.453
31/10/2013 14,46 13,32 -6,79% 13,32 14,82 14,67 13,33 14,82 16 683.966
30/10/2013 14,20 14,29 +1,42% 14,20 14,29 14,22 14,04 14,29 10 403.887
29/10/2013 14,00 14,09 +0,93% 14,00 14,12 14,10 14,01 14,19 7 238.313
28/10/2013 14,05 13,96 -1,62% 13,95 14,13 13,99 13,96 14,13 18 817.514
25/10/2013 14,00 14,19 +0,57% 13,99 14,19 14,07 13,91 14,19 9 202.645
24/10/2013 14,50 14,11 +6,09% 13,51 14,50 13,96 14,04 14,51 5 55.876
23/10/2013 14,62 13,30 -9,03% 13,30 14,62 14,44 13,32 14,68 8 283.139
22/10/2013 14,11 14,62 -2,47% 14,11 14,98 14,72 14,50 14,99 10 266.502
21/10/2013 14,22 14,99 +0,60% 14,17 14,99 14,26 14,11 14,99 10 262.452
18/10/2013 15,09 14,90 +3,11% 14,35 15,09 14,64 14,23 14,90 5 253.395
17/10/2013 14,67 14,45 -1,30% 14,45 14,70 14,62 14,45 14,96 4 124.287
16/10/2013 14,92 14,64 -1,81% 14,62 14,96 14,93 14,65 14,96 8 301.693
15/10/2013 15,00 14,91 +1,43% 14,91 15,10 14,98 14,52 15,09 14 654.831
14/10/2013 15,00 14,70 -0,47% 14,70 15,00 14,79 14,68 14,99 10 214.556
11/10/2013 14,51 14,77 +2,14% 14,50 14,80 14,64 14,72 14,98 13 380.756
10/10/2013 14,64 14,46 -0,69% 14,46 14,74 14,62 14,46 14,99 13 336.273
9/10/2013 14,17 14,56 -2,93% 14,17 14,67 14,48 14,55 14,65 14 327.369
8/10/2013 14,73 15,00 +1,35% 14,65 15,00 14,75 14,55 15,00 16 526.830
7/10/2013 14,67 14,80 +0,54% 14,67 14,96 14,81 14,61 14,93 29 1.384.754
4/10/2013 14,29 14,72 +3,01% 14,29 14,72 14,53 14,60 14,72 33 1.192.087
3/10/2013 14,15 14,29 +4,69% 14,10 14,29 14,20 14,20 14,29 69 2.696.746
2/10/2013 13,30 13,65 -2,50% 13,30 14,10 14,00 13,65 14,84 17 544.979
1/10/2013 13,46 14,00 +1,60% 13,46 14,00 13,79 13,70 14,37 5 78.646
30/9/2013 14,20 13,78 -4,37% 13,78 14,20 14,06 13,56 14,83 4 111.085
27/9/2013 14,70 14,41 -1,91% 14,08 14,70 14,54 14,13 14,50 3 75.653
26/9/2013 14,63 14,69 +1,38% 14,17 14,69 14,33 14,22 14,93 5 179.228
25/9/2013 14,51 14,49 -3,14% 13,82 14,55 14,44 14,16 14,94 7 167.520
24/9/2013 14,50 14,96 +3,53% 14,01 14,96 14,43 14,10 14,96 8 265.514
23/9/2013 14,63 14,45 +2,34% 14,32 14,63 14,38 14,27 14,45 15 414.247
20/9/2013 14,94 14,12 -0,63% 14,12 14,94 14,36 14,01 14,39 16 387.947
19/9/2013 14,94 14,21 -0,91% 14,20 14,94 14,35 14,20 14,35 3 179.385
18/9/2013 14,20 14,34 -0,42% 14,00 14,34 14,26 13,92 14,39 9 213.957
17/9/2013 14,25 14,40 -1,23% 14,22 14,40 14,27 14,14 14,34 7 179.880
16/9/2013 14,54 14,58 +1,25% 14,54 14,75 14,60 14,27 14,42 5 147.479
13/9/2013 14,30 14,40 -2,64% 14,01 14,60 14,27 14,01 14,50 14 575.436
12/9/2013 14,40 14,79 +1,37% 14,40 14,79 14,53 14,10 14,79 6 104.621
11/9/2013 14,90 14,59 -2,73% 14,59 14,90 14,77 14,50 14,70 3 203.942
10/9/2013 14,79 15,00 +3,59% 14,49 15,00 14,80 14,85 15,00 23 758.173
9/9/2013 14,20 14,48 -1,96% 14,20 14,48 14,21 14,22 14,50 3 122.232
6/9/2013 14,79 14,77 -0,47% 14,15 14,79 14,56 14,01 14,70 5 50.970
5/9/2013 14,01 14,84 +3,06% 14,00 14,84 14,21 14,28 14,85 16 722.341
4/9/2013 14,30 14,40 +1,41% 14,21 14,41 14,29 14,23 14,40 16 780.445
3/9/2013 14,60 14,20 -1,73% 14,20 14,69 14,50 13,54 14,55 9 355.315
2/9/2013 14,30 14,45 +3,07% 13,00 14,53 14,23 13,27 14,59 19 706.288
30/8/2013 14,35 14,02 -1,20% 13,97 14,35 14,15 14,04 14,28 13 433.128
29/8/2013 14,10 14,19 +3,20% 13,80 14,19 14,06 13,95 14,20 5 289.673
28/8/2013 14,00 13,75 -2,48% 13,75 14,00 13,79 13,76 14,05 4 171.085
27/8/2013 14,05 14,10 -0,28% 14,05 14,10 14,05 13,81 14,15 2 42.175
26/8/2013 14,12 14,14 +1,14% 14,10 14,17 14,13 14,03 14,39 7 350.546
23/8/2013 14,20 13,98 -4,90% 13,98 14,20 14,06 14,01 14,66 6 158.919
22/8/2013 14,17 14,70 +6,06% 14,12 14,70 14,28 14,20 14,70 32 1.152.620
21/8/2013 13,95 13,86 -2,05% 13,23 14,00 13,76 13,62 14,14 12 523.106
20/8/2013 14,17 14,15 -0,42% 13,98 14,17 14,05 13,98 14,15 12 337.431
19/8/2013 13,99 14,21 +4,10% 13,60 14,22 13,98 13,88 14,17 21 730.258
16/8/2013 13,15 13,65 +3,41% 13,15 13,65 13,47 13,12 13,79 18 676.476
15/8/2013 12,90 13,20 -2,22% 12,76 13,20 12,93 12,75 12,95 12 540.733
14/8/2013 13,15 13,50 +3,69% 12,41 13,50 12,95 12,84 13,51 39 1.386.036
13/8/2013 13,35 13,02 -3,56% 13,02 13,35 13,19 13,21 13,87 8 217.676
12/8/2013 13,40 13,50 +0,45% 13,40 13,50 13,45 13,45 13,70 2 26.900
9/8/2013 13,47 13,44 +1,59% 13,44 13,79 13,59 13,44 13,59 11 308.566
8/8/2013 13,26 13,23 -0,15% 13,20 13,30 13,24 13,26 13,35 9 56.961
7/8/2013 12,83 13,25 +3,35% 12,83 13,25 13,11 12,92 13,79 13 268.869
6/8/2013 12,92 12,82 -1,31% 12,81 12,95 12,87 12,81 12,92 19 649.093
5/8/2013 12,90 12,99 -0,31% 12,79 13,02 12,88 12,79 12,99 11 259.087
2/8/2013 12,73 13,03 +2,20% 12,66 13,03 12,81 12,70 13,08 11 105.079
1/8/2013 12,73 12,75 +1,19% 12,73 13,00 12,89 12,75 13,00 17 264.364
31/7/2013 12,60 12,60 -0,79% 12,60 12,60 12,60 12,51 12,73 1 49.140
29/7/2013 12,50 12,70 -0,70% 12,50 12,70 12,63 12,52 12,71 5 233.800
26/7/2013 12,60 12,79 +2,24% 12,60 12,82 12,76 12,68 12,78 9 238.741
25/7/2013 12,40 12,51 +1,71% 12,40 12,70 12,50 12,51 12,89 8 136.312
24/7/2013 12,53 12,30 -0,89% 12,30 12,53 12,41 12,30 12,55 4 27.323
23/7/2013 12,22 12,41 +1,55% 12,00 12,41 12,31 11,82 12,41 6 139.192
22/7/2013 12,15 12,22 +1,58% 12,15 12,22 12,20 12,07 12,20 2 6.103
19/7/2013 12,09 12,03 -1,47% 12,00 12,22 12,15 12,07 12,21 16 499.543
18/7/2013 11,93 12,21 +1,33% 11,93 12,21 12,15 12,08 12,21 19 657.644
17/7/2013 11,81 12,05 +2,03% 11,75 12,05 11,84 11,59 12,05 18 446.726
16/7/2013 11,45 11,81 +3,51% 11,34 11,82 11,64 11,62 11,80 12 238.753
15/7/2013 11,50 11,41 +0,09% 11,41 11,71 11,51 11,41 11,72 10 377.722
12/7/2013 11,60 11,40 -2,06% 11,40 11,60 11,58 11,40 11,57 4 115.842
11/7/2013 11,90 11,64 +0,69% 11,52 11,90 11,63 11,63 11,64 21 621.223
8/7/2013 12,00 11,56 +2,21% 11,54 12,00 11,74 11,44 11,79 10 229.085
5/7/2013 11,55 11,31 -4,40% 11,31 11,97 11,55 11,34 11,88 7 227.613
4/7/2013 12,00 11,83 +7,25% 11,83 12,01 11,86 11,84 11,99 16 168.508
3/7/2013 11,70 11,03 -5,08% 11,03 11,88 11,80 11,02 11,70 16 232.496
2/7/2013 11,70 11,62 -1,44% 11,62 11,98 11,74 11,59 11,81 7 145.616
1/7/2013 11,97 11,79 +9,98% 11,12 11,97 11,67 11,12 11,79 9 155.272
28/6/2013 11,50 10,72 -7,35% 10,72 11,71 11,46 10,72 11,53 27 1.213.665
27/6/2013 11,15 11,57 +5,57% 11,15 11,57 11,33 11,36 11,58 13 379.723
26/6/2013 11,20 10,96 -1,62% 10,96 11,34 11,12 10,94 11,09 30 899.176
25/6/2013 10,95 11,14 +0,91% 10,95 11,17 11,12 11,08 11,23 16 382.552
24/6/2013 11,27 11,04 -2,82% 10,23 11,27 10,92 10,92 10,97 30 731.865
21/6/2013 10,91 11,36 -2,41% 10,91 11,50 11,35 11,37 11,90 8 145.292
20/6/2013 10,80 11,64 +1,39% 10,80 11,64 11,04 10,92 11,64 31 812.640
19/6/2013 11,01 11,48 +0,61% 11,01 11,60 11,19 10,51 11,80 6 158.986
18/6/2013 11,45 11,41 -1,21% 11,00 11,50 11,38 10,81 11,55 9 218.574
17/6/2013 11,20 11,55 +1,14% 11,20 11,90 11,63 11,55 11,64 13 226.833
14/6/2013 11,36 11,42 -4,44% 11,36 11,42 11,41 10,85 11,42 4 91.299
13/6/2013 11,08 11,95 +8,14% 11,08 11,95 11,44 11,50 11,67 5 89.239
12/6/2013 11,10 11,05 -2,47% 10,90 11,17 10,98 10,90 11,16 21 456.829
11/6/2013 11,00 11,33 -1,31% 10,92 11,33 11,01 11,06 11,32 9 241.272
10/6/2013 12,00 11,48 -1,46% 11,29 12,00 11,57 11,32 12,02 12 259.273
7/6/2013 11,70 11,65 -1,69% 11,55 12,02 11,69 11,64 11,83 14 499.170
6/6/2013 11,61 11,85 -0,84% 11,61 12,02 11,79 11,76 11,92 6 27.129
5/6/2013 11,61 11,95 -2,92% 11,61 12,50 11,90 11,61 12,02 10 249.967
4/6/2013 12,24 12,31 +1,65% 12,24 12,33 12,29 12,24 12,34 6 190.590
3/6/2013 12,21 12,11 +2,11% 12,01 12,53 12,13 12,14 12,23 18 627.539
31/5/2013 12,21 11,86 -4,28% 11,86 12,28 12,08 11,86 12,21 13 177.662
29/5/2013 12,18 12,39 +1,56% 12,12 12,39 12,22 12,08 12,39 18 568.540
28/5/2013 12,28 12,20 -1,13% 12,20 12,29 12,27 12,07 12,29 7 170.601
27/5/2013 12,10 12,34 +2,32% 12,00 12,34 12,09 12,14 12,34 13 276.992
24/5/2013 12,09 12,06 -3,75% 12,05 12,09 12,08 12,10 12,52 4 157.077
23/5/2013 13,00 12,53 -3,62% 12,22 13,00 12,30 12,22 12,53 10 237.516
22/5/2013 13,99 13,00 +4,84% 12,11 13,99 12,56 12,23 12,98 16 335.477
21/5/2013 12,60 12,40 +0,98% 12,40 12,65 12,59 12,09 12,66 5 79.367
20/5/2013 12,15 12,28 +0,66% 12,15 12,49 12,28 12,10 12,45 12 390.525
17/5/2013 12,19 12,20 +0,25% 12,18 12,30 12,21 12,01 12,44 12 248.058
16/5/2013 12,00 12,17 +0,08% 12,00 12,36 12,15 12,01 12,18 17 661.428
15/5/2013 12,50 12,16 -1,94% 12,16 12,50 12,23 12,15 12,87 16 198.244
14/5/2013 12,50 12,40 -0,80% 12,40 12,65 12,50 12,02 12,54 11 330.225
13/5/2013 12,67 12,50 -3,85% 12,50 12,69 12,58 12,37 12,67 11 206.449
10/5/2013 12,80 13,00 -0,76% 12,70 13,00 12,76 13,00 13,80 11 208.073
9/5/2013 13,64 13,10 +1,39% 12,86 13,64 13,01 12,85 13,20 13 255.126
8/5/2013 13,50 12,92 -3,73% 12,90 13,50 13,06 12,92 13,50 17 433.696
7/5/2013 13,10 13,42 -1,25% 13,10 13,50 13,40 13,42 13,52 8 79.066
6/5/2013 13,45 13,59 +0,67% 13,45 13,70 13,53 13,42 13,70 16 588.956
3/5/2013 13,31 13,50 +0,22% 13,31 13,54 13,45 13,41 13,69 11 407.637
2/5/2013 13,54 13,47 -1,10% 13,06 13,70 13,35 13,34 13,58 9 245.782
30/4/2013 13,42 13,62 +0,89% 13,42 13,62 13,56 13,15 14,04 10 375.660
29/4/2013 13,39 13,50 +2,43% 13,23 13,50 13,29 13,05 13,43 6 33.225
26/4/2013 13,27 13,18 -1,72% 13,07 13,27 13,12 13,03 13,39 12 492.118
25/4/2013 13,60 13,41 -0,37% 13,35 13,63 13,50 13,33 13,56 17 619.998
24/4/2013 13,55 13,46 +0,67% 13,46 13,65 13,54 13,44 13,65 7 165.308
23/4/2013 13,36 13,37 -1,33% 13,36 13,50 13,44 13,37 13,59 21 679.202
22/4/2013 13,54 13,55 +1,12% 13,25 13,55 13,35 13,26 13,50 7 101.504
19/4/2013 13,84 13,40 -3,18% 13,40 13,84 13,51 13,40 13,77 9 110.784
18/4/2013 13,64 13,84 +7,29% 13,50 13,84 13,65 13,41 13,84 14 346.897
17/4/2013 12,65 12,90 -0,15% 12,65 13,45 13,00 12,72 13,44 6 7.801
16/4/2013 12,66 12,92 +2,22% 12,66 13,05 12,90 12,92 13,07 16 392.310
15/4/2013 13,05 12,64 -7,20% 12,64 13,05 12,85 12,63 12,82 12 269.891
12/4/2013 13,26 13,62 +2,79% 13,25 13,62 13,30 13,08 13,62 4 51.907
11/4/2013 13,45 13,25 -1,49% 13,25 13,45 13,27 13,25 13,40 5 134.094
10/4/2013 13,62 13,45 0,00% 13,45 13,62 13,54 13,45 14,50 14 377.984
9/4/2013 13,45 13,45 +0,75% 13,45 13,45 13,45 13,37 13,50 1 6.725
8/4/2013 13,00 13,35 -4,57% 13,00 13,65 13,28 13,30 13,34 14 617.858
5/4/2013 13,29 13,99 +4,40% 13,07 13,99 13,33 13,30 14,27 13 456.040
4/4/2013 13,70 13,40 -1,11% 13,40 13,70 13,44 13,34 13,68 11 129.095
3/4/2013 13,64 13,55 -0,81% 13,55 13,64 13,57 13,59 13,67 8 214.466
2/4/2013 13,81 13,66 -1,51% 13,66 13,85 13,75 13,63 13,69 13 621.937
1/4/2013 13,99 13,87 -1,00% 13,69 13,99 13,86 13,82 13,93 23 562.920
28/3/2013 14,00 14,01 -0,50% 13,91 14,07 13,94 13,96 14,01 12 214.770
27/3/2013 13,70 14,08 +0,93% 13,70 14,08 13,88 13,79 14,09 19 344.335
26/3/2013 13,20 13,95 +5,52% 13,20 13,95 13,70 13,95 14,15 20 542.652
25/3/2013 13,40 13,22 -1,05% 13,22 14,10 13,48 13,22 13,90 20 554.291
22/3/2013 13,40 13,36 +1,60% 13,36 13,50 13,41 13,36 13,45 9 397.163
21/3/2013 13,45 13,15 -1,13% 13,15 13,45 13,27 13,15 13,46 15 536.356
20/3/2013 13,28 13,30 +2,86% 13,25 13,35 13,30 13,30 13,80 10 251.535
19/3/2013 12,94 12,93 -4,22% 12,93 13,35 13,19 12,93 13,74 23 806.273
18/3/2013 14,49 13,50 -3,30% 13,40 14,49 13,51 13,22 13,88 13 287.888
15/3/2013 13,90 13,96 +1,68% 13,40 13,99 13,65 12,97 13,96 30 927.413
14/3/2013 14,08 13,73 -1,22% 13,70 14,08 13,79 13,73 13,79 20 377.979
13/3/2013 14,09 13,90 -1,77% 13,89 14,09 13,97 13,84 13,96 34 786.519
12/3/2013 14,39 14,15 -1,39% 14,15 14,45 14,33 14,12 14,26 21 640.620
11/3/2013 14,00 14,35 +1,13% 14,00 14,35 14,19 14,23 14,35 17 245.537
8/3/2013 14,00 14,19 +0,35% 14,00 14,38 14,21 14,19 14,48 12 388.083
7/3/2013 13,99 14,14 +0,21% 13,99 14,90 14,33 14,12 14,18 36 934.868
6/3/2013 14,15 14,11 +3,37% 12,02 14,15 13,84 14,01 14,27 37 984.136
5/3/2013 14,00 13,65 -2,85% 13,65 14,61 14,13 13,26 14,00 21 537.129
4/3/2013 14,29 14,05 +0,29% 14,05 14,29 14,16 14,17 14,22 8 239.394
1/3/2013 14,15 14,01 -1,34% 14,01 14,15 14,05 14,01 14,41 5 70.290
28/2/2013 14,75 14,20 -2,00% 14,20 14,90 14,67 14,20 14,89 12 289.113
27/2/2013 14,73 14,49 -0,75% 14,49 14,76 14,52 14,49 14,59 7 101.673
26/2/2013 14,15 14,60 -0,95% 14,15 14,77 14,53 14,36 14,73 16 282.045
25/2/2013 14,23 14,74 +2,36% 14,20 14,74 14,40 14,46 14,74 15 443.651
22/2/2013 14,12 14,40 +2,06% 14,12 14,40 14,15 14,31 14,72 9 49.527
21/2/2013 14,50 14,11 -0,63% 14,00 14,50 14,20 14,01 14,24 19 713.337
20/2/2013 14,70 14,20 -3,47% 13,76 14,70 14,42 13,91 14,52 38 1.448.379
19/2/2013 14,85 14,71 -1,80% 14,71 15,02 14,78 14,70 14,83 13 304.601
18/2/2013 14,83 14,98 -0,13% 14,83 14,98 14,85 14,94 15,00 9 147.081
15/2/2013 15,20 15,00 -0,99% 15,00 15,20 15,16 14,81 15,16 7 233.566
14/2/2013 15,30 15,15 +1,00% 15,15 15,30 15,20 15,10 15,15 3 51.690
13/2/2013 15,11 15,00 -0,73% 15,00 15,11 15,05 15,00 15,82 7 173.175
8/2/2013 15,05 15,11 +0,13% 15,05 15,11 15,08 15,11 15,84 2 30.160
7/2/2013 15,70 15,09 -0,72% 15,09 15,70 15,37 15,09 15,30 14 470.580
6/2/2013 15,66 15,20 -0,26% 15,01 15,66 15,25 15,19 15,60 8 222.653
5/2/2013 15,54 15,24 -1,93% 15,00 15,54 15,27 15,24 15,48 17 577.546
4/2/2013 15,50 15,54 -0,38% 15,24 15,54 15,39 15,25 15,54 5 121.647
1/2/2013 15,59 15,60 +1,96% 15,35 15,60 15,43 15,80 16,99 33 887.735
31/1/2013 15,45 15,30 -1,23% 15,24 15,50 15,27 15,30 15,33 16 398.674
30/1/2013 15,40 15,49 -0,06% 15,32 15,60 15,47 15,35 15,50 10 179.536
29/1/2013 14,80 15,50 +2,65% 14,80 15,50 15,38 15,50 15,55 30 778.253
28/1/2013 15,00 15,10 +3,85% 14,90 15,18 15,02 14,90 15,15 11 432.796
24/1/2013 15,50 14,54 -6,79% 14,54 15,55 15,37 14,55 15,39 21 785.910
23/1/2013 15,56 15,60 +0,26% 15,48 15,75 15,59 15,45 15,58 10 366.454
22/1/2013 15,87 15,56 -0,58% 15,41 15,87 15,55 15,40 15,56 9 322.039
21/1/2013 15,54 15,65 -0,32% 15,54 15,66 15,61 15,50 15,65 6 93.688
18/1/2013 15,90 15,70 -0,06% 15,70 15,90 15,73 15,60 15,70 5 100.689
17/1/2013 15,70 15,71 +0,51% 15,70 16,07 15,85 15,70 16,05 25 570.874
16/1/2013 16,05 15,63 -1,45% 15,63 16,10 15,85 15,59 15,93 39 1.190.744
15/1/2013 16,20 15,86 -2,58% 15,86 16,20 15,96 15,86 16,19 17 531.612
14/1/2013 16,28 16,28 +2,20% 16,00 16,28 16,14 15,95 16,33 30 468.243
11/1/2013 16,10 15,93 -1,24% 15,93 16,20 16,02 15,93 16,14 26 658.616
10/1/2013 16,65 16,13 -7,83% 16,13 16,70 16,40 16,06 16,24 55 1.510.928
9/1/2013 16,65 17,50 +5,23% 16,30 17,50 16,47 16,84 17,50 44 1.659.215
8/1/2013 16,33 16,63 +0,42% 16,33 16,95 16,72 16,62 16,75 66 1.468.782
7/1/2013 16,35 16,56 +0,06% 16,30 16,85 16,60 16,49 16,86 34 835.152
4/1/2013 16,48 16,55 +0,73% 16,05 16,55 16,45 16,22 16,55 15 434.476
3/1/2013 16,26 16,43 +0,80% 16,26 16,86 16,42 16,34 16,57 39 1.555.373
2/1/2013 15,61 16,30 0,00% 15,61 16,30 15,98 15,99 16,22 24 835.789
28/12/2012 15,40 15,54 +0,84% 15,08 15,55 15,33 15,34 15,61 30 900.186
27/12/2012 15,41 15,41 +0,13% 15,41 15,41 15,41 15,20 15,42 1 3.082
26/12/2012 15,30 15,39 -1,35% 14,99 15,39 15,29 15,38 15,50 5 111.618
21/12/2012 15,15 15,60 +1,56% 15,06 15,60 15,27 15,06 15,60 9 540.779
20/12/2012 15,51 15,36 -0,32% 15,36 15,58 15,44 15,26 15,32 10 281.060
19/12/2012 15,50 15,41 -0,26% 15,31 15,54 15,38 15,33 15,49 7 344.564
18/12/2012 15,10 15,45 +3,34% 14,95 15,47 15,22 15,34 15,47 37 1.291.173
17/12/2012 14,99 14,95 +0,88% 14,86 15,10 14,97 14,94 15,28 26 1.211.100
14/12/2012 14,72 14,82 -2,18% 14,45 14,85 14,74 14,74 14,99 17 605.845
13/12/2012 15,50 15,15 -0,92% 14,96 15,50 15,21 14,93 15,17 51 1.016.179
12/12/2012 15,10 15,29 -0,07% 15,10 15,44 15,26 15,21 15,35 17 111.450
11/12/2012 15,60 15,30 -1,48% 15,30 15,60 15,39 15,30 15,35 22 674.336
10/12/2012 15,37 15,53 +0,26% 15,37 15,60 15,48 15,51 15,55 19 650.438
7/12/2012 14,80 15,49 +3,54% 14,80 15,49 15,25 15,35 15,49 19 303.624
6/12/2012 14,80 14,96 -0,53% 14,80 15,14 15,08 14,94 15,08 19 452.413
5/12/2012 15,00 15,04 +0,94% 14,68 15,04 14,83 14,76 15,06 32 1.100.541
4/12/2012 15,39 14,90 -0,53% 14,70 15,39 14,89 14,90 15,38 5 32.775
3/12/2012 14,60 14,98 +0,27% 14,60 14,98 14,84 14,66 14,98 11 242.048
30/11/2012 15,02 14,94 -2,73% 14,71 15,02 14,77 14,82 14,94 19 571.837
29/11/2012 15,19 15,36 +1,25% 15,07 15,36 15,16 15,20 15,36 20 433.597
28/11/2012 14,83 15,17 +1,74% 14,72 15,17 14,90 14,98 15,17 11 420.407
27/11/2012 15,20 14,91 -1,19% 14,91 15,45 15,16 14,90 15,14 20 285.047
26/11/2012 15,40 15,09 -1,31% 15,09 15,40 15,20 15,07 15,25 34 773.724
23/11/2012 15,00 15,29 +0,72% 14,95 15,40 15,14 15,28 15,30 28 672.426
22/11/2012 14,95 15,18 +3,13% 14,90 15,18 15,05 14,81 15,18 15 308.559
21/11/2012 14,00 14,72 +0,34% 14,00 14,95 14,82 14,69 14,95 14 220.929
19/11/2012 14,36 14,67 +1,38% 14,36 14,68 14,56 14,47 14,57 12 311.731
16/11/2012 14,40 14,47 -0,48% 14,40 14,47 14,41 14,20 14,47 4 144.133
14/11/2012 14,85 14,54 -1,02% 14,54 14,85 14,68 14,30 14,54 8 248.199
13/11/2012 14,69 14,69 -0,14% 14,69 14,69 14,69 14,70 14,98 3 83.733
12/11/2012 14,90 14,71 -0,94% 14,71 14,90 14,87 14,85 14,99 2 83.326
9/11/2012 15,00 14,85 -2,81% 14,85 15,19 15,01 14,71 15,09 28 637.972
8/11/2012 15,23 15,28 +0,73% 15,00 15,35 15,19 14,97 15,28 40 846.236
7/11/2012 15,36 15,17 -1,24% 15,03 15,60 15,33 15,09 15,19 33 881.528
6/11/2012 14,93 15,36 +3,16% 14,89 15,40 15,20 15,37 15,53 23 415.012
5/11/2012 14,71 14,89 +1,64% 14,70 15,00 14,82 14,75 14,94 14 425.583
1/11/2012 14,40 14,65 -0,07% 14,26 14,70 14,44 14,66 14,70 5 44.793
31/10/2012 14,80 14,66 -1,48% 14,60 14,90 14,73 14,56 14,70 13 309.367
30/10/2012 14,29 14,88 +1,50% 14,24 14,88 14,59 14,58 14,88 14 518.218
29/10/2012 14,20 14,66 +1,10% 14,20 15,29 14,63 14,54 14,83 15 382.058
26/10/2012 14,60 14,50 -2,68% 14,50 14,69 14,61 14,50 14,59 10 323.058
25/10/2012 15,05 14,90 -0,93% 14,85 15,24 15,08 14,83 15,07 15 387.717
24/10/2012 14,90 15,04 +3,01% 14,86 15,45 15,02 14,89 15,05 20 477.881
23/10/2012 14,75 14,60 -1,22% 14,60 14,76 14,69 14,60 14,74 9 289.444
22/10/2012 14,89 14,78 -0,54% 14,78 15,10 14,88 14,77 14,85 11 321.528
19/10/2012 15,30 14,86 -4,19% 14,86 15,30 15,05 14,90 15,08 23 1.079.635
18/10/2012 15,50 15,51 -0,89% 15,35 15,51 15,41 15,35 15,52 24 763.164
17/10/2012 15,71 15,65 -1,07% 15,65 15,85 15,74 15,64 15,70 21 801.524
16/10/2012 15,75 15,82 +2,46% 15,70 15,82 15,74 15,71 15,82 11 266.029
15/10/2012 15,49 15,44 +0,06% 15,32 15,60 15,50 15,40 15,44 18 209.251
11/10/2012 15,21 15,43 -0,19% 15,21 15,56 15,47 15,36 15,60 9 174.921
10/10/2012 15,80 15,46 -0,26% 15,40 15,80 15,47 15,40 15,64 11 266.166
9/10/2012 15,23 15,50 -0,64% 15,23 15,50 15,48 15,34 15,80 6 83.596
8/10/2012 15,30 15,60 +2,56% 15,22 15,79 15,51 15,43 15,67 8 439.075
5/10/2012 15,31 15,21 -2,37% 15,21 15,57 15,38 15,21 15,57 19 675.617
4/10/2012 15,48 15,58 -0,64% 15,31 15,69 15,52 15,32 15,69 8 251.518
3/10/2012 15,42 15,68 -0,13% 15,40 15,68 15,53 15,39 15,67 6 180.244
2/10/2012 15,72 15,70 -0,70% 15,69 16,18 15,78 15,38 15,69 12 397.884
1/10/2012 15,89 15,81 +1,02% 15,72 16,14 15,93 15,75 15,81 15 655.092
28/9/2012 15,74 15,65 -2,61% 15,64 15,84 15,72 15,61 15,79 14 643.223
27/9/2012 16,06 16,07 +0,19% 15,81 16,10 16,02 15,96 16,00 25 905.198
26/9/2012 16,03 16,04 -0,62% 15,60 16,17 16,05 16,00 16,09 18 369.338
25/9/2012 16,40 16,14 -2,36% 16,08 16,43 16,20 16,03 16,29 25 889.450
24/9/2012 16,40 16,53 +1,16% 16,16 16,60 16,40 16,41 16,53 43 1.698.388
21/9/2012 16,30 16,34 +2,13% 16,28 16,37 16,30 16,24 16,30 10 182.639
20/9/2012 15,90 16,00 -0,19% 15,53 16,06 15,91 15,85 16,20 23 703.228
19/9/2012 16,25 16,03 -1,72% 16,03 16,34 16,11 16,05 16,19 13 328.729
18/9/2012 16,25 16,31 -1,15% 16,00 16,35 16,20 15,80 16,31 12 470.028
17/9/2012 16,41 16,50 +4,83% 16,41 16,60 16,52 16,30 16,35 6 127.256
14/9/2012 16,58 15,74 -4,89% 15,74 17,20 16,63 16,00 16,32 33 1.507.190
13/9/2012 15,95 16,55 +6,50% 15,95 16,64 16,37 16,02 16,60 44 1.598.495
12/9/2012 15,99 15,54 -2,63% 15,52 16,00 15,90 15,55 15,98 18 586.992
11/9/2012 15,79 15,96 +1,01% 15,79 15,99 15,83 15,32 15,93 12 367.457
10/9/2012 15,80 15,80 +0,25% 15,80 15,81 15,80 15,26 15,81 3 178.590
6/9/2012 15,28 15,76 +4,30% 15,28 15,76 15,46 15,64 15,78 24 876.745
5/9/2012 14,85 15,11 +2,93% 14,85 15,15 14,99 15,01 15,19 14 238.359
4/9/2012 14,60 14,68 -0,81% 14,55 14,80 14,65 14,41 14,69 15 376.513
3/9/2012 14,71 14,80 0,00% 14,60 14,80 14,71 14,41 15,00 11 557.635
31/8/2012 15,02 14,80 -0,67% 14,80 15,10 14,94 14,80 15,00 10 394.630
30/8/2012 14,76 14,90 +0,34% 14,60 14,92 14,81 14,77 15,00 10 373.446
29/8/2012 15,22 14,85 -2,43% 14,85 15,22 15,02 14,77 14,99 17 616.009
28/8/2012 15,06 15,22 +1,33% 15,06 15,23 15,14 15,03 15,26 14 77.250
27/8/2012 14,96 15,02 -0,86% 14,96 15,10 15,04 15,02 15,06 10 252.773
24/8/2012 15,81 15,15 +1,41% 15,15 15,81 15,50 15,01 15,48 10 234.101
23/8/2012 15,40 14,94 -3,92% 14,94 15,40 15,10 14,90 15,50 17 791.583
22/8/2012 15,55 15,55 -0,96% 15,40 15,55 15,52 15,21 15,75 3 162.975
21/8/2012 16,20 15,70 -2,30% 15,70 16,22 15,93 15,40 16,17 18 621.287
20/8/2012 16,00 16,07 -0,62% 15,90 16,07 16,01 15,83 16,06 12 555.602
17/8/2012 16,28 16,17 -0,80% 16,07 16,35 16,20 16,04 16,19 12 452.019
16/8/2012 16,00 16,30 +2,58% 15,91 16,31 16,12 16,16 16,28 33 811.203
15/8/2012 15,88 15,89 +0,89% 15,60 15,91 15,72 15,80 15,99 14 426.030
14/8/2012 15,97 15,75 -0,94% 15,75 16,36 16,21 15,61 16,12 59 1.850.043
13/8/2012 15,51 15,90 +0,06% 15,51 15,90 15,79 15,76 15,96 23 439.010
10/8/2012 15,43 15,89 +3,25% 15,41 15,89 15,54 15,55 15,88 30 1.014.848
9/8/2012 15,80 15,39 -3,02% 15,31 15,80 15,58 15,38 15,45 20 800.865
8/8/2012 15,00 15,87 +3,73% 15,00 15,87 15,50 15,52 15,65 39 795.615
7/8/2012 15,65 15,30 -2,86% 15,25 15,78 15,54 15,18 15,30 15 351.370
6/8/2012 15,52 15,75 +3,55% 15,19 15,78 15,57 15,50 15,75 40 1.272.345
3/8/2012 14,90 15,21 +4,82% 14,90 15,57 15,23 15,13 15,21 33 1.326.684
2/8/2012 14,80 14,51 -1,43% 14,51 14,80 14,62 14,51 14,79 9 242.832
1/8/2012 15,00 14,72 -4,23% 14,72 15,00 14,79 14,73 14,89 11 436.465
31/7/2012 14,63 15,37 +3,50% 14,21 15,37 14,94 14,21 15,37 41 874.436
30/7/2012 14,90 14,85 +1,02% 14,41 14,90 14,76 14,60 14,88 15 522.630
27/7/2012 14,05 14,70 +4,70% 14,05 15,05 14,64 14,50 14,84 41 965.105
26/7/2012 13,83 14,04 +3,62% 13,80 14,04 13,95 13,88 14,04 25 844.422
25/7/2012 13,99 13,55 -2,31% 13,55 14,05 13,69 13,51 13,91 24 510.888
24/7/2012 13,80 13,87 -0,14% 13,70 14,10 13,82 13,73 13,87 31 604.195
23/7/2012 14,18 13,89 -3,00% 13,78 14,18 13,98 13,71 14,04 8 233.630
20/7/2012 14,66 14,32 -3,11% 14,30 14,66 14,36 14,30 14,49 4 87.610
19/7/2012 14,85 14,78 +1,58% 14,60 14,88 14,78 14,71 14,84 17 254.385
18/7/2012 14,00 14,55 +2,83% 14,00 14,61 14,27 14,30 14,60 34 532.474
17/7/2012 13,77 14,15 +2,54% 13,77 14,15 14,00 13,90 14,10 19 309.544
16/7/2012 14,00 13,80 -1,99% 13,51 14,05 13,83 13,77 13,80 23 435.836
13/7/2012 14,12 14,08 +0,57% 14,05 14,23 14,14 14,00 14,08 18 466.756
12/7/2012 13,80 14,00 +2,71% 13,50 14,00 13,83 13,70 14,31 11 441.278
11/7/2012 13,80 13,63 -3,88% 13,63 13,99 13,79 13,63 13,99 16 519.894
10/7/2012 14,00 14,18 -1,05% 13,91 14,30 14,04 13,90 14,10 15 421.458
6/7/2012 14,60 14,33 -2,58% 14,29 14,60 14,42 14,23 14,35 13 558.243
5/7/2012 14,50 14,71 +1,73% 14,30 15,06 14,86 14,60 15,04 29 983.989
4/7/2012 14,57 14,46 -3,08% 14,46 14,65 14,53 14,40 14,73 6 107.555
3/7/2012 14,65 14,92 +3,54% 14,56 14,92 14,75 14,41 14,92 24 935.151
2/7/2012 14,45 14,41 -2,17% 14,34 14,51 14,40 14,41 14,52 22 869.929
29/6/2012 13,99 14,73 +6,66% 13,99 14,73 14,25 14,13 14,48 21 474.581
27/6/2012 13,37 13,81 +2,30% 13,37 13,81 13,59 13,39 14,10 4 138.661
26/6/2012 13,40 13,50 +0,75% 12,71 13,50 13,17 13,37 13,50 9 226.581
25/6/2012 13,55 13,40 -1,11% 13,30 13,55 13,37 12,67 13,40 11 241.999
22/6/2012 13,81 13,55 -1,88% 13,55 13,81 13,68 13,55 14,18 6 225.760
21/6/2012 14,06 13,81 -6,75% 13,81 14,70 13,98 13,85 14,05 19 646.286
20/6/2012 14,81 14,81 0,00% 14,81 14,81 14,81 14,51 14,74 4 44.430
19/6/2012 14,60 14,81 +0,47% 14,55 14,81 14,72 14,69 14,81 12 407.872
18/6/2012 14,50 14,74 -0,34% 14,50 14,74 14,66 14,51 14,74 13 322.549
15/6/2012 14,50 14,79 +1,30% 14,45 14,79 14,64 14,55 14,83 24 584.244
14/6/2012 14,40 14,60 0,00% 14,30 14,60 14,42 14,47 14,60 14 191.887
13/6/2012 14,25 14,60 +2,60% 14,04 14,60 14,34 14,22 14,60 19 358.613
12/6/2012 14,00 14,23 +2,52% 14,00 14,23 14,14 14,11 14,24 17 226.319
11/6/2012 13,78 13,88 -0,64% 13,78 14,35 14,02 13,80 14,05 19 628.166
8/6/2012 13,90 13,97 -1,83% 13,80 13,97 13,95 13,90 13,97 5 86.494
6/6/2012 13,60 14,23 +4,63% 13,60 14,23 13,89 13,85 14,22 26 426.468
5/6/2012 13,85 13,60 -2,86% 13,53 13,90 13,75 13,60 13,79 24 552.798
4/6/2012 13,50 14,00 +5,03% 13,50 14,00 13,69 13,54 13,99 19 327.408
1/6/2012 13,21 13,33 -0,60% 13,21 13,84 13,62 13,33 13,80 9 233.045
31/5/2012 13,50 13,41 -2,97% 13,41 13,79 13,60 13,53 13,79 7 205.383
30/5/2012 13,71 13,82 -1,85% 13,60 13,82 13,76 13,32 13,80 7 119.738
29/5/2012 14,10 14,08 0,00% 13,87 14,14 13,98 13,92 14,08 17 295.129
28/5/2012 13,89 14,08 +2,03% 13,88 14,08 13,95 13,85 14,08 37 1.129.156
25/5/2012 13,79 13,80 +0,22% 13,67 13,91 13,75 13,75 13,82 21 621.884
24/5/2012 14,00 13,77 -1,08% 13,51 14,00 13,66 13,65 13,77 28 1.195.965
23/5/2012 13,74 13,92 -0,14% 13,71 13,95 13,85 13,81 13,93 36 414.257
22/5/2012 14,21 13,94 -1,83% 13,93 14,25 14,05 13,88 14,06 29 622.502
21/5/2012 14,95 14,20 +7,25% 13,39 14,95 13,84 13,90 14,18 37 877.679
18/5/2012 13,00 13,24 +1,46% 12,65 13,98 12,96 13,10 13,30 19 553.572
17/5/2012 13,20 13,05 -1,36% 13,05 13,42 13,16 13,02 13,40 24 717.620
16/5/2012 13,10 13,23 -0,82% 13,10 13,61 13,34 13,24 13,54 19 290.884
15/5/2012 13,25 13,34 -1,55% 13,15 13,61 13,27 13,06 13,38 14 254.827
14/5/2012 13,26 13,55 +0,37% 13,26 13,67 13,56 13,38 13,58 11 187.156
11/5/2012 13,84 13,50 -2,32% 13,50 13,84 13,77 13,50 14,00 4 35.814
10/5/2012 13,55 13,82 +1,17% 13,55 14,18 13,78 13,60 14,00 12 362.583
9/5/2012 13,44 13,66 -1,73% 13,42 13,80 13,55 13,42 13,79 11 235.814
8/5/2012 14,13 13,90 -1,42% 13,60 14,38 13,81 13,55 13,90 17 584.497
7/5/2012 13,95 14,10 -0,35% 13,74 14,14 13,99 14,00 14,10 8 355.368
4/5/2012 14,42 14,15 -3,02% 14,15 14,73 14,29 14,00 14,38 21 564.581
3/5/2012 14,60 14,59 +0,62% 14,41 14,60 14,52 14,44 14,59 16 731.822
2/5/2012 14,65 14,50 0,00% 14,50 14,82 14,64 14,55 14,82 14 694.269
30/4/2012 14,80 14,50 -2,03% 14,50 14,92 14,64 14,50 14,90 17 566.652
27/4/2012 14,94 14,80 -0,74% 14,80 14,95 14,90 14,80 14,94 6 61.116
26/4/2012 14,00 14,91 -0,53% 14,00 15,00 14,86 14,50 14,85 18 484.746
25/4/2012 14,70 14,99 +4,61% 14,67 14,99 14,73 14,81 14,99 16 344.839
24/4/2012 14,20 14,33 +1,56% 14,15 14,33 14,30 14,34 15,00 7 124.429
23/4/2012 14,70 14,11 -4,66% 14,10 14,70 14,39 14,10 14,80 9 300.812
20/4/2012 14,79 14,80 +0,48% 14,79 14,89 14,84 14,70 14,85 3 16.324
19/4/2012 14,80 14,73 0,00% 14,65 15,00 14,85 14,51 15,02 29 1.068.393
18/4/2012 14,60 14,73 +0,27% 14,56 14,89 14,69 14,62 14,98 31 1.022.446
17/4/2012 14,34 14,69 +2,80% 14,33 14,69 14,55 14,58 14,69 26 836.668
16/4/2012 14,15 14,29 -0,76% 14,00 14,46 14,27 14,23 14,31 34 1.229.267
13/4/2012 14,38 14,40 -0,21% 14,00 14,60 14,29 14,38 14,52 26 839.398
12/4/2012 14,00 14,43 +3,22% 14,00 14,48 14,28 14,43 14,45 18 464.200
11/4/2012 14,10 13,98 +0,72% 13,98 14,15 14,02 13,95 14,08 23 1.108.992
10/4/2012 14,00 13,88 -2,32% 13,80 14,00 13,88 13,95 14,04 33 1.632.534
9/4/2012 14,15 14,21 +0,42% 13,90 14,21 14,08 14,11 14,23 32 970.462
5/4/2012 14,10 14,15 -1,46% 14,10 14,41 14,22 14,00 14,48 8 162.221
4/4/2012 14,00 14,36 -0,97% 14,00 14,47 14,20 14,06 14,48 5 78.128
3/4/2012 14,90 14,50 -2,03% 14,21 14,90 14,44 14,31 14,55 28 1.093.610
2/4/2012 14,25 14,80 +3,79% 14,25 14,82 14,66 14,56 14,80 29 1.447.291
30/3/2012 14,43 14,26 -4,49% 14,22 14,45 14,31 14,22 14,90 36 1.801.074
29/3/2012 14,51 14,93 +1,63% 14,30 14,93 14,49 14,40 14,93 14 515.921
28/3/2012 14,79 14,69 -2,00% 14,51 14,79 14,62 14,52 14,86 27 990.220
27/3/2012 15,31 14,99 -2,47% 14,99 15,40 15,20 14,81 15,18 24 954.748
26/3/2012 15,10 15,37 +2,40% 15,10 15,37 15,25 15,20 15,39 30 1.423.443
23/3/2012 14,85 15,01 +2,46% 14,80 15,01 14,97 14,98 15,07 7 149.789
22/3/2012 15,05 14,65 -2,92% 14,65 15,05 14,77 14,60 14,77 16 574.799
21/3/2012 15,30 15,09 -0,59% 14,89 15,30 15,02 15,02 15,09 31 1.613.558
20/3/2012 15,28 15,18 -3,00% 15,18 15,28 15,22 15,25 15,29 11 502.398
19/3/2012 15,60 15,65 +1,49% 15,55 15,70 15,62 15,64 15,65 17 835.976
16/3/2012 15,60 15,42 +0,26% 15,42 15,63 15,55 15,42 15,62 26 1.115.543
15/3/2012 15,25 15,38 -0,90% 15,20 15,62 15,33 15,12 15,55 29 1.451.103
14/3/2012 15,34 15,52 -1,15% 15,20 15,71 15,55 15,27 15,52 25 1.022.195
13/3/2012 14,70 15,70 +7,90% 14,68 15,70 14,99 14,94 15,35 40 1.130.340
12/3/2012 14,63 14,55 -0,41% 14,55 14,80 14,65 14,41 14,66 21 537.877
9/3/2012 14,44 14,61 +1,74% 14,44 14,70 14,55 14,33 14,70 13 454.217
8/3/2012 14,31 14,36 +3,24% 14,22 14,46 14,31 14,19 14,40 36 1.411.420
7/3/2012 14,39 13,91 -1,70% 13,76 14,40 14,06 13,91 14,15 31 1.243.643
6/3/2012 14,34 14,15 -3,15% 14,10 14,41 14,18 14,05 14,19 8 231.283
5/3/2012 14,80 14,61 -2,08% 14,61 14,97 14,71 14,60 14,80 20 944.761
2/3/2012 14,90 14,92 +1,15% 14,82 14,95 14,90 14,87 14,92 22 985.463
1/3/2012 14,69 14,75 +0,68% 14,64 14,83 14,73 14,75 14,82 50 2.908.961
29/2/2012 14,50 14,65 +1,10% 14,27 14,78 14,61 14,56 14,70 40 1.872.627
28/2/2012 14,36 14,49 +1,05% 14,32 14,49 14,39 14,42 14,49 8 643.565
27/2/2012 14,32 14,34 -0,62% 14,25 14,40 14,32 14,31 14,40 32 1.325.078
24/2/2012 14,00 14,43 +2,20% 14,00 14,47 14,41 14,30 14,53 22 811.405
23/2/2012 14,40 14,12 -2,55% 14,12 14,43 14,32 14,12 14,38 28 933.837
22/2/2012 14,48 14,49 +0,21% 14,34 14,68 14,48 14,23 14,58 10 525.818
17/2/2012 14,43 14,46 +2,34% 14,25 14,47 14,38 14,36 14,47 7 410.040
16/2/2012 13,87 14,13 +0,28% 13,70 14,13 13,97 13,91 14,47 32 1.163.816
15/2/2012 14,11 14,09 +0,57% 13,91 14,48 14,10 13,87 14,09 31 1.352.284
14/2/2012 14,30 14,01 -2,03% 14,01 14,30 14,14 14,00 14,11 28 807.497
13/2/2012 14,01 14,30 +0,78% 14,00 14,76 14,28 14,31 14,48 40 1.585.565
10/2/2012 14,62 14,19 -3,86% 14,19 14,64 14,43 14,19 14,46 34 1.499.976
9/2/2012 14,75 14,76 +0,41% 14,63 14,78 14,71 14,75 14,78 25 1.395.015
8/2/2012 14,96 14,70 -1,34% 14,61 14,97 14,75 14,63 14,69 34 1.478.919
7/2/2012 14,60 14,90 +1,09% 14,60 14,93 14,77 14,87 14,94 27 1.300.568
6/2/2012 14,70 14,74 -0,20% 14,55 14,74 14,66 14,70 14,74 9 313.785
3/2/2012 14,40 14,77 +3,58% 14,40 14,78 14,62 14,75 14,79 62 2.784.016
2/2/2012 14,20 14,26 +1,64% 14,04 14,47 14,27 14,10 14,31 63 1.964.888
1/2/2012 13,90 14,03 +1,59% 13,85 14,31 14,07 14,03 14,31 43 1.204.719
31/1/2012 13,91 13,81 +1,69% 13,57 13,91 13,69 13,72 13,81 31 932.861
30/1/2012 13,64 13,58 -1,59% 13,58 13,78 13,70 13,58 13,85 21 808.739
27/1/2012 13,82 13,80 +0,29% 13,63 13,82 13,74 13,65 13,80 16 678.937
26/1/2012 13,55 13,76 +1,93% 13,55 13,89 13,78 13,76 13,85 26 934.288
24/1/2012 13,64 13,50 -1,03% 13,30 13,64 13,42 13,34 13,56 35 1.272.432
23/1/2012 13,30 13,64 -1,16% 13,30 13,79 13,64 13,56 13,67 21 1.021.954
20/1/2012 13,65 13,80 +2,37% 13,63 13,81 13,73 13,74 13,80 44 2.159.864
19/1/2012 13,73 13,48 -1,61% 13,42 13,74 13,57 13,47 13,73 30 1.533.691
18/1/2012 13,75 13,70 -0,22% 13,56 13,88 13,73 13,67 13,87 39 1.907.984
17/1/2012 13,70 13,73 +1,33% 13,63 13,82 13,74 13,72 13,76 19 416.428
16/1/2012 13,23 13,55 +2,42% 13,23 13,55 13,44 13,57 13,59 17 775.918
13/1/2012 13,58 13,23 -1,49% 13,23 13,61 13,36 13,22 13,55 13 376.843
12/1/2012 13,11 13,43 +0,45% 13,11 13,69 13,50 13,50 13,60 39 1.425.200
11/1/2012 13,11 13,37 +1,29% 13,11 13,54 13,40 13,20 13,54 33 789.833
10/1/2012 13,10 13,20 +1,07% 13,10 13,46 13,27 13,20 13,39 35 1.156.658
9/1/2012 12,99 13,06 +0,15% 12,97 13,16 13,07 12,90 13,14 20 627.424
6/1/2012 12,90 13,04 +1,56% 12,85 13,08 13,00 12,95 13,10 24 856.982
5/1/2012 12,86 12,84 -0,93% 12,69 13,16 12,81 12,83 12,92 21 421.678
4/1/2012 12,80 12,96 +1,17% 12,51 13,11 12,88 12,52 13,13 26 596.484
3/1/2012 12,45 12,81 +3,81% 12,45 12,81 12,65 12,66 12,82 19 639.221
2/1/2012 13,30 12,34 +2,15% 12,09 13,30 12,31 12,20 12,40 29 948.478
29/12/2011 12,29 12,08 -0,58% 12,05 12,29 12,13 12,07 12,27 17 821.221
28/12/2011 12,35 12,15 -3,19% 12,15 12,41 12,31 11,96 12,26 11 184.721
27/12/2011 12,30 12,55 +2,28% 12,30 12,55 12,38 12,34 12,49 21 474.490
26/12/2011 12,40 12,27 +0,33% 12,15 12,42 12,25 12,11 12,27 18 528.034
23/12/2011 12,30 12,23 -0,49% 12,19 12,42 12,25 12,20 12,45 13 284.258
22/12/2011 12,00 12,29 +3,45% 12,00 12,29 12,22 12,17 12,29 20 316.718
21/12/2011 11,80 11,88 +0,59% 11,80 12,12 11,99 11,88 12,09 13 395.678
20/12/2011 12,48 11,81 +2,07% 11,71 12,48 12,01 11,77 11,98 16 472.338
19/12/2011 11,63 11,57 -3,10% 11,57 12,25 11,71 11,57 11,85 34 775.066
16/12/2011 11,55 11,94 -0,25% 11,55 11,94 11,86 11,93 12,08 5 177.934
15/12/2011 12,08 11,97 -0,08% 11,96 12,21 12,06 11,92 12,18 20 751.682
14/12/2011 12,18 11,98 -1,40% 11,89 12,18 12,02 11,80 12,19 25 973.816
13/12/2011 11,99 12,15 +1,33% 11,99 12,27 12,16 11,95 12,24 27 1.028.912
12/12/2011 11,90 11,99 -0,33% 11,80 11,99 11,87 11,88 11,98 12 402.472
9/12/2011 12,00 12,03 +0,33% 11,92 12,03 12,00 11,98 12,08 11 454.966
8/12/2011 12,25 11,99 -1,32% 11,25 12,39 12,09 11,90 12,29 41 1.667.846
7/12/2011 12,60 12,15 -2,57% 12,15 12,60 12,31 12,11 12,25 42 1.416.922
6/12/2011 12,15 12,47 +2,21% 12,15 12,47 12,28 12,47 12,49 29 913.529
5/12/2011 12,15 12,20 +2,52% 12,15 12,32 12,24 12,19 12,31 15 429.701
2/12/2011 12,10 11,90 -0,67% 11,87 12,18 12,02 11,86 12,04 18 283.831
1/12/2011 11,60 11,98 +2,83% 11,40 12,01 11,80 12,00 12,06 25 664.626
30/11/2011 11,34 11,65 +4,20% 11,30 11,67 11,56 11,45 11,65 17 425.978
29/11/2011 11,46 11,18 -3,79% 11,18 11,72 11,32 11,18 11,33 12 316.063
28/11/2011 11,59 11,62 +0,43% 11,32 11,67 11,53 11,42 11,64 14 462.475
25/11/2011 11,48 11,57 +0,26% 11,35 11,62 11,46 11,35 11,59 35 704.246
24/11/2011 11,70 11,54 +0,44% 11,53 11,70 11,60 11,53 11,59 8 229.868
23/11/2011 11,60 11,49 -2,54% 11,49 11,78 11,66 11,50 11,71 18 672.125
22/11/2011 11,82 11,79 -1,75% 11,67 11,85 11,78 11,65 11,79 26 823.460
21/11/2011 12,00 12,00 -0,83% 11,80 12,00 11,88 11,80 12,00 21 552.714
18/11/2011 12,71 12,10 -2,02% 12,10 12,81 12,47 12,16 12,28 33 1.430.086
17/11/2011 12,75 12,35 -4,49% 12,00 13,00 12,77 12,36 12,53 38 1.297.880
16/11/2011 12,80 12,93 -0,23% 12,65 13,00 12,86 12,88 12,99 28 611.100
14/11/2011 12,98 12,96 -2,11% 12,87 13,05 12,97 12,91 12,99 9 181.712
11/11/2011 12,99 13,24 +2,48% 12,99 13,32 13,16 13,03 13,27 23 500.118
10/11/2011 12,75 12,92 -0,08% 12,75 14,00 12,95 12,75 12,90 22 589.240
9/11/2011 12,80 12,93 -0,92% 12,72 13,00 12,84 12,70 12,94 19 309.035
8/11/2011 13,55 13,05 -2,97% 12,92 13,55 13,05 13,03 13,18 31 1.412.141
7/11/2011 13,30 13,45 +2,05% 13,23 13,54 13,35 13,06 13,51 23 468.925
4/11/2011 12,98 13,18 0,00% 12,86 13,30 13,05 13,02 13,30 21 726.028
3/11/2011 12,99 13,18 +2,41% 12,90 13,35 13,13 13,17 13,28 26 804.991
1/11/2011 12,78 12,87 -3,96% 12,50 12,90 12,75 12,63 12,88 21 405.592
31/10/2011 13,22 13,40 -0,37% 12,92 13,40 13,16 12,92 13,40 13 250.154
28/10/2011 12,91 13,45 +2,20% 12,55 13,46 13,07 13,29 13,46 36 1.368.782
27/10/2011 12,21 13,16 +8,76% 12,21 13,22 12,78 13,04 13,10 61 2.081.132
26/10/2011 11,84 12,10 +2,46% 11,84 12,15 11,99 12,04 12,18 21 590.222
25/10/2011 12,10 11,81 -2,48% 11,81 12,10 11,97 11,81 11,95 15 395.594
24/10/2011 11,46 12,11 +5,95% 11,46 12,12 11,85 12,04 12,11 17 367.127
21/10/2011 11,58 11,43 +1,60% 11,15 11,61 11,51 11,42 11,46 37 1.125.094
20/10/2011 11,32 11,25 -0,44% 11,10 11,37 11,21 11,10 11,37 33 760.119
19/10/2011 11,60 11,30 -1,99% 11,30 11,80 11,47 11,30 11,48 24 665.764
18/10/2011 11,34 11,53 +1,14% 11,10 11,61 11,35 11,50 11,69 20 535.017
17/10/2011 11,89 11,40 -4,12% 11,36 11,89 11,51 11,40 11,45 8 208.439
14/10/2011 11,70 11,89 +2,59% 11,59 11,89 11,83 11,67 11,89 12 230.876
13/10/2011 11,65 11,59 -0,94% 11,47 11,88 11,71 11,60 11,70 11 329.085
11/10/2011 11,25 11,70 +1,92% 11,25 11,70 11,43 11,39 11,52 19 655.308
10/10/2011 10,96 11,48 +5,90% 10,96 11,48 11,10 10,97 11,48 18 344.240
7/10/2011 10,90 10,84 -0,55% 10,55 11,00 10,81 10,77 10,87 34 1.307.930
6/10/2011 10,64 10,90 +3,71% 10,64 10,95 10,85 10,75 10,95 13 568.171
5/10/2011 10,60 10,51 +1,25% 10,32 10,60 10,46 10,45 10,54 19 659.601
4/10/2011 10,72 10,38 -3,44% 10,38 10,72 10,50 10,48 10,50 31 999.731
3/10/2011 10,64 10,75 -5,54% 10,64 11,10 10,95 10,74 11,29 23 861.440
30/9/2011 11,28 11,38 -0,44% 10,92 11,38 11,08 10,97 11,46 21 362.372
29/9/2011 11,97 11,43 -2,06% 11,31 11,97 11,52 11,50 11,70 31 916.736
28/9/2011 11,60 11,67 -1,10% 11,60 12,04 11,83 11,47 12,02 14 413.478
27/9/2011 11,77 11,80 +0,85% 11,77 12,13 11,99 11,85 12,04 24 807.550
26/9/2011 11,53 11,70 -2,17% 11,46 11,89 11,68 11,68 11,87 27 761.002
23/9/2011 11,31 11,96 +3,82% 11,29 11,96 11,47 11,58 11,96 21 608.176
22/9/2011 12,10 11,52 -4,79% 11,50 12,10 11,70 11,52 11,84 27 733.777
21/9/2011 12,15 12,10 +0,83% 12,10 12,45 12,24 12,01 12,21 32 467.577
20/9/2011 12,30 12,00 -4,38% 12,00 12,40 12,17 12,01 12,36 12 348.333
19/9/2011 12,02 12,55 +2,37% 12,01 12,55 12,24 12,42 12,56 16 615.130
16/9/2011 12,06 12,26 +1,91% 11,96 12,34 12,12 12,25 12,33 33 1.083.777
15/9/2011 12,00 12,03 +1,09% 11,86 12,06 12,00 12,00 12,05 12 459.646
14/9/2011 11,74 11,90 +2,41% 11,74 11,95 11,85 11,90 11,95 33 1.101.556
13/9/2011 11,39 11,62 +1,84% 11,39 11,71 11,60 11,59 11,61 29 806.586
12/9/2011 11,25 11,41 -0,70% 11,25 11,50 11,36 11,46 11,49 42 1.411.030
9/9/2011 11,55 11,49 -1,37% 11,40 11,80 11,54 11,32 11,49 38 882.013
8/9/2011 11,40 11,65 +4,20% 11,33 11,65 11,50 11,51 11,65 22 701.927
6/9/2011 10,95 11,18 +1,64% 10,94 11,18 11,03 11,11 11,20 19 551.833
5/9/2011 11,10 11,00 -2,14% 11,00 11,12 11,06 11,00 11,10 15 322.947
2/9/2011 11,48 11,24 -3,19% 11,15 11,48 11,28 11,18 11,57 20 505.245
1/9/2011 11,60 11,61 +0,96% 11,46 11,80 11,60 11,48 11,65 22 588.388
31/8/2011 11,50 11,50 +0,44% 11,20 11,64 11,36 11,32 11,45 54 1.578.731
30/8/2011 11,30 11,45 +0,79% 11,15 11,50 11,37 11,32 11,59 69 2.029.189
29/8/2011 10,96 11,36 +4,03% 10,95 11,36 11,16 11,21 11,36 41 1.177.988
26/8/2011 10,70 10,92 +0,46% 10,60 10,92 10,75 10,86 10,98 16 296.795
25/8/2011 11,12 10,87 -3,29% 10,65 11,12 10,87 10,68 10,87 26 729.956
24/8/2011 11,50 11,24 -1,66% 11,02 11,57 11,27 11,04 11,24 33 1.228.928
23/8/2011 10,88 11,43 +5,64% 10,80 11,43 11,16 11,21 11,40 38 1.027.570
22/8/2011 11,10 10,82 -0,73% 10,82 11,27 11,00 10,80 10,97 20 551.618
19/8/2011 10,97 10,90 +0,93% 10,82 11,12 10,90 10,82 10,95 13 244.351
18/8/2011 11,06 10,80 -3,14% 10,61 11,06 10,78 10,68 10,85 17 482.054
17/8/2011 11,02 11,15 +1,36% 10,87 11,19 11,06 11,16 11,28 21 612.860
16/8/2011 11,37 11,00 -4,35% 10,74 11,37 11,07 11,00 11,64 28 660.352
15/8/2011 11,17 11,50 +1,05% 11,17 11,81 11,59 11,41 11,50 40 889.231
12/8/2011 10,84 11,38 +3,93% 10,71 11,48 11,22 11,38 11,46 39 1.134.738
11/8/2011 10,10 10,95 +11,73% 10,10 10,95 10,59 10,88 11,00 30 994.893
10/8/2011 9,65 9,80 +1,24% 9,36 10,10 9,81 9,88 10,06 22 408.673
9/8/2011 9,38 9,68 +2,43% 9,33 9,89 9,53 9,63 9,79 39 768.019
8/8/2011 10,00 9,45 -10,17% 9,36 10,00 9,77 9,40 9,79 48 1.060.836
5/8/2011 10,33 10,52 +0,19% 10,04 10,72 10,35 10,52 10,63 44 1.699.903
4/8/2011 11,40 10,50 -4,11% 10,20 11,40 10,64 10,22 10,49 54 1.503.469
3/8/2011 11,60 10,95 -4,62% 10,80 11,60 10,96 10,96 11,19 44 1.686.231
2/8/2011 11,88 11,48 -4,33% 11,48 12,11 11,69 11,49 11,70 24 704.090
1/8/2011 12,08 12,00 -1,23% 11,76 12,08 11,88 11,83 11,99 23 744.265
29/7/2011 12,14 12,15 +0,08% 11,80 12,16 11,99 11,88 12,15 27 670.261
28/7/2011 12,48 12,14 -0,33% 12,14 12,50 12,30 12,14 12,48 7 287.922
27/7/2011 12,00 12,18 +1,42% 11,90 12,20 12,04 12,05 12,19 19 552.919
26/7/2011 12,27 12,01 -2,36% 12,01 12,27 12,12 12,10 12,28 23 557.644
25/7/2011 12,50 12,30 -1,36% 12,30 12,50 12,37 12,27 12,47 15 396.154
22/7/2011 12,91 12,47 -2,43% 12,27 12,91 12,50 12,47 12,81 16 342.528
21/7/2011 12,57 12,78 +4,75% 12,52 12,78 12,64 12,68 12,85 10 431.266
20/7/2011 12,40 12,20 -3,56% 12,20 12,66 12,47 12,20 12,52 25 753.190
19/7/2011 12,70 12,65 -1,33% 12,30 12,70 12,53 12,48 12,65 37 821.530
18/7/2011 12,80 12,82 -0,23% 12,53 12,82 12,66 12,50 12,82 32 550.852
15/7/2011 12,91 12,85 +0,23% 12,72 13,12 12,87 12,80 12,85 36 1.202.582
14/7/2011 13,30 12,82 -4,33% 12,82 13,35 13,04 12,90 13,05 31 836.364
13/7/2011 13,10 13,40 +0,30% 13,10 13,60 13,33 13,31 13,46 21 587.947
12/7/2011 13,62 13,36 -3,05% 13,34 13,70 13,54 13,31 13,36 25 742.779
11/7/2011 13,99 13,78 -2,96% 13,73 13,99 13,80 13,76 13,80 15 211.182
8/7/2011 14,00 14,20 -0,42% 14,00 14,20 14,06 14,00 14,13 12 315.136
7/7/2011 14,10 14,26 +1,71% 14,10 14,34 14,22 14,04 14,37 24 669.944
6/7/2011 14,38 14,02 -2,57% 13,96 14,38 14,05 14,02 14,10 28 1.219.897
5/7/2011 14,70 14,39 -2,11% 14,30 14,70 14,47 14,20 14,44 25 871.114
4/7/2011 14,45 14,70 +0,68% 14,45 14,70 14,60 14,50 14,70 34 1.261.896
1/7/2011 14,28 14,60 +3,84% 14,05 14,60 14,38 14,20 14,55 26 883.581
30/6/2011 14,17 14,06 +0,07% 13,94 14,23 14,12 14,00 14,23 24 961.632
29/6/2011 13,66 14,05 +3,08% 13,66 14,20 13,95 14,00 14,11 32 965.416
28/6/2011 13,23 13,63 +2,10% 13,23 13,63 13,45 13,48 13,71 31 1.201.758
27/6/2011 13,40 13,35 -1,69% 13,31 13,57 13,39 13,32 13,57 20 550.219
24/6/2011 13,65 13,58 +0,97% 13,40 13,65 13,51 13,39 13,58 23 651.568
22/6/2011 13,65 13,45 -0,22% 13,45 13,65 13,50 13,51 13,91 21 634.967
21/6/2011 13,69 13,48 -1,39% 13,46 13,70 13,61 13,46 13,62 36 1.326.733
20/6/2011 13,97 13,67 -1,16% 13,66 13,97 13,80 13,69 13,84 36 1.420.580
17/6/2011 14,45 13,83 -3,56% 13,83 14,79 14,14 13,85 14,76 56 1.968.924
16/6/2011 14,71 14,34 -2,52% 14,27 14,99 14,53 14,27 14,48 32 774.700
15/6/2011 14,60 14,71 +2,87% 14,30 14,89 14,53 14,52 14,78 66 2.302.378
14/6/2011 14,24 14,30 +0,35% 14,24 14,42 14,33 14,30 14,49 10 173.650
13/6/2011 14,60 14,25 -2,06% 14,24 14,60 14,29 14,24 14,39 16 521.706
10/6/2011 14,31 14,55 -1,02% 14,31 14,56 14,49 14,40 14,54 19 804.283
9/6/2011 14,25 14,70 +2,44% 14,25 14,70 14,52 14,36 14,70 41 1.382.600
8/6/2011 14,40 14,35 -0,62% 14,35 14,40 14,35 14,24 14,38 2 47.360
7/6/2011 14,40 14,44 +2,05% 14,30 14,59 14,40 14,44 14,58 23 733.442
6/6/2011 14,41 14,15 -2,48% 14,14 14,41 14,20 14,15 14,25 18 214.433
3/6/2011 14,57 14,51 +0,35% 14,44 14,77 14,54 14,49 14,50 32 1.259.740
2/6/2011 14,37 14,46 +0,07% 14,29 14,52 14,45 14,45 14,52 32 1.195.258
1/6/2011 14,79 14,45 -1,63% 14,37 14,79 14,54 14,41 14,54 25 752.712
31/5/2011 14,65 14,69 -0,68% 14,60 14,80 14,69 14,68 14,78 31 1.080.285
30/5/2011 14,54 14,79 +0,54% 14,54 14,91 14,73 14,70 14,79 15 483.385
27/5/2011 14,77 14,71 +1,38% 14,67 14,79 14,72 14,71 14,79 20 603.535
26/5/2011 14,70 14,51 -1,49% 14,45 14,72 14,55 14,51 14,75 25 825.113
25/5/2011 14,00 14,73 +3,01% 14,00 14,73 14,58 14,40 14,70 52 1.872.251
24/5/2011 13,99 14,30 +2,51% 13,99 14,31 14,11 14,18 14,41 42 1.527.526
23/5/2011 13,60 13,95 +1,68% 13,45 13,95 13,72 13,73 13,98 36 1.015.479
20/5/2011 13,86 13,72 -0,22% 13,59 13,96 13,72 13,53 13,74 27 849.587
19/5/2011 13,99 13,75 -0,72% 13,64 13,99 13,77 13,70 13,85 23 534.380
18/5/2011 13,99 13,85 -1,07% 13,85 14,22 14,01 13,75 13,85 26 767.914
17/5/2011 14,00 14,00 -0,71% 13,76 14,00 13,91 13,96 13,99 57 1.671.274
16/5/2011 14,56 14,10 -1,74% 14,10 14,56 14,21 14,09 14,19 34 898.172
13/5/2011 14,43 14,35 -1,03% 14,22 14,60 14,37 14,27 14,35 33 1.371.569
12/5/2011 14,35 14,50 +0,90% 14,23 14,50 14,33 14,43 14,50 43 1.528.558
11/5/2011 14,54 14,37 -2,71% 14,37 14,61 14,48 14,36 14,44 50 2.057.049
10/5/2011 14,85 14,77 +1,23% 14,54 14,86 14,69 14,52 14,77 37 1.321.326
9/5/2011 14,96 14,59 -0,07% 14,11 14,96 14,55 14,51 14,83 29 1.104.482
6/5/2011 14,70 14,60 +2,82% 14,52 14,98 14,73 14,61 14,70 46 1.791.554
5/5/2011 14,51 14,20 -3,53% 14,20 14,76 14,59 14,30 14,78 55 1.970.083
4/5/2011 14,98 14,72 -1,67% 14,60 14,98 14,68 14,60 14,71 48 1.909.301
3/5/2011 15,16 14,97 -1,25% 14,82 15,16 14,93 14,81 15,01 35 1.311.020
2/5/2011 15,40 15,16 -1,37% 15,06 15,47 15,22 15,06 15,18 52 2.186.974
29/4/2011 15,00 15,37 +1,12% 15,00 15,37 15,26 15,15 15,35 38 1.303.628
28/4/2011 15,27 15,20 -0,85% 14,99 15,27 15,06 15,00 15,31 43 1.816.574
27/4/2011 15,59 15,33 -1,35% 15,20 15,60 15,32 15,16 15,33 88 3.302.438
26/4/2011 15,20 15,54 +2,24% 15,18 15,63 15,37 15,44 15,60 68 2.601.866
25/4/2011 15,12 15,20 0,00% 15,08 15,20 15,14 15,12 15,20 49 1.499.391
20/4/2011 15,20 15,20 +1,60% 15,05 15,23 15,15 15,12 15,20 71 3.267.313
19/4/2011 15,27 14,96 +0,40% 14,75 15,27 14,92 14,85 14,99 87 2.974.405
18/4/2011 15,12 14,90 -2,30% 14,74 15,12 14,85 14,85 14,88 387 19.107.267
15/4/2011 15,58 15,25 -0,33% 14,53 15,58 15,16 15,11 15,25 120 4.255.915
14/4/2011 15,40 15,30 -1,23% 15,15 15,49 15,34 15,25 15,44 201 7.690.007
13/4/2011 15,80 15,49 -3,01% 15,35 15,80 15,49 15,42 15,45 124 4.735.646
12/4/2011 16,27 15,97 -1,48% 15,55 16,27 15,79 15,47 15,97 37 1.115.053
11/4/2011 16,11 16,21 +1,31% 16,05 16,49 16,16 16,00 16,21 37 1.530.474
8/4/2011 16,19 16,00 -0,12% 16,00 16,19 16,06 16,00 16,10 33 1.007.524
7/4/2011 15,94 16,02 +3,76% 15,34 16,02 15,85 15,99 16,02 41 1.246.527
6/4/2011 15,75 15,44 -1,47% 15,44 15,75 15,53 15,50 15,89 54 2.323.489
5/4/2011 15,60 15,67 -0,51% 15,58 15,72 15,66 15,67 15,90 12 255.398
4/4/2011 15,65 15,75 -1,01% 15,58 15,94 15,62 15,58 15,74 26 865.901
1/4/2011 15,84 15,91 +1,34% 15,60 15,91 15,72 15,62 15,70 52 1.773.806
31/3/2011 15,68 15,70 +0,38% 15,65 15,71 15,68 15,65 15,77 27 790.345
30/3/2011 15,75 15,64 -0,70% 15,62 15,83 15,70 15,63 15,69 58 2.146.640
29/3/2011 15,69 15,75 +0,45% 15,65 15,85 15,74 15,76 15,83 31 1.116.503
28/3/2011 15,84 15,68 -1,01% 15,68 16,04 15,81 15,68 15,87 46 1.562.182
25/3/2011 15,90 15,84 +0,51% 15,84 15,99 15,93 15,76 15,99 28 1.105.796
24/3/2011 16,15 15,76 -3,02% 15,73 16,15 15,98 15,77 16,21 30 1.076.075
23/3/2011 16,02 16,25 +1,56% 16,00 16,33 16,16 16,15 16,25 45 2.132.075
22/3/2011 16,49 16,00 -0,12% 15,74 16,49 15,97 16,00 16,25 52 1.667.286
21/3/2011 16,70 16,02 -2,91% 16,01 16,70 16,20 16,02 16,31 81 3.247.604
18/3/2011 16,89 16,50 -2,25% 16,50 16,89 16,64 16,42 16,69 20 1.072.300
17/3/2011 16,84 16,88 +1,50% 16,50 16,88 16,69 16,03 16,88 27 1.126.667
16/3/2011 17,25 16,63 -2,35% 16,50 17,25 16,94 16,50 17,13 26 1.082.525
15/3/2011 16,51 17,03 +1,37% 16,51 17,31 16,92 17,03 17,20 27 854.871
14/3/2011 16,60 16,80 +2,38% 16,50 16,90 16,73 16,81 17,29 16 538.794
11/3/2011 16,50 16,41 -1,85% 16,11 16,54 16,35 16,34 16,44 39 1.987.377
10/3/2011 16,90 16,72 -1,12% 16,50 16,99 16,78 16,26 16,78 27 1.175.379
9/3/2011 17,10 16,91 -1,11% 16,90 17,16 17,02 16,91 17,08 53 2.388.017
4/3/2011 17,50 17,10 -2,01% 17,10 17,56 17,29 17,11 17,36 50 2.571.823
3/3/2011 16,65 17,45 +5,12% 16,65 17,50 17,29 17,31 17,45 37 1.772.344
2/3/2011 16,95 16,60 -0,60% 16,60 16,95 16,64 16,60 16,71 20 595.885
1/3/2011 17,00 16,70 -3,36% 16,70 17,04 16,85 16,20 16,94 32 1.244.115
28/2/2011 17,06 17,28 +2,61% 16,51 17,28 16,89 16,91 18,38 25 1.017.048
25/2/2011 16,89 16,84 -0,77% 16,55 16,95 16,84 16,80 17,17 19 840.435
24/2/2011 17,25 16,97 -0,18% 16,70 17,25 16,90 16,90 16,97 34 1.611.401
23/2/2011 17,20 17,00 -1,56% 17,00 17,28 17,14 17,00 17,98 17 817.752
22/2/2011 17,22 17,27 -1,31% 17,22 18,00 17,66 17,27 17,69 43 1.711.850
21/2/2011 18,08 17,50 -4,21% 17,50 18,10 17,93 17,23 18,06 23 575.717
18/2/2011 17,85 18,27 +1,78% 17,85 18,31 18,09 18,13 18,27 44 1.800.486
17/2/2011 17,79 17,95 +1,30% 17,57 17,95 17,80 17,70 17,98 49 2.189.970
16/2/2011 17,60 17,72 +1,90% 17,40 17,72 17,55 17,61 17,75 53 1.792.481
15/2/2011 17,58 17,39 -0,69% 17,39 18,00 17,57 17,38 17,50 24 788.998
14/2/2011 17,25 17,51 +0,81% 17,21 17,60 17,42 17,51 17,55 20 590.930
11/2/2011 17,30 17,37 +0,99% 17,03 17,37 17,18 17,10 17,39 52 2.088.188
10/2/2011 16,71 17,20 +1,36% 16,69 17,20 16,93 17,00 17,20 37 1.620.763
9/2/2011 17,35 16,97 -1,62% 16,77 17,58 17,24 16,73 16,97 33 1.440.325
8/2/2011 17,13 17,25 +0,41% 17,03 17,57 17,28 17,22 17,32 24 1.031.915
7/2/2011 17,15 17,18 -0,12% 17,00 17,23 17,14 17,15 17,18 24 1.054.228
4/2/2011 17,39 17,20 -0,58% 16,31 17,45 17,00 17,01 17,20 35 1.112.224
3/2/2011 16,86 17,30 +1,76% 16,86 17,30 17,18 17,10 17,30 41 2.098.489
2/2/2011 17,30 17,00 -0,64% 17,00 17,59 17,40 16,63 17,42 19 883.978
1/2/2011 16,59 17,11 +3,89% 16,58 17,11 16,91 16,65 17,14 21 754.275
31/1/2011 16,52 16,47 -0,42% 16,12 16,52 16,32 16,21 16,47 41 1.730.361
28/1/2011 16,90 16,54 -0,60% 16,00 16,90 16,33 16,06 16,55 33 1.548.602
27/1/2011 17,00 16,64 -1,13% 16,60 17,00 16,83 16,65 17,15 27 1.123.947
26/1/2011 17,26 16,83 -2,49% 16,83 17,51 17,08 16,80 17,07 48 2.228.497
24/1/2011 17,33 17,26 -0,40% 17,20 17,36 17,28 17,25 17,45 14 802.011
21/1/2011 17,69 17,33 +0,17% 17,33 17,70 17,47 17,28 17,33 15 666.882
20/1/2011 17,69 17,30 -1,59% 17,00 17,69 17,26 17,30 17,70 29 1.022.309
19/1/2011 18,39 17,58 -4,72% 17,58 18,40 17,78 17,58 17,70 15 642.341
18/1/2011 18,15 18,45 +2,22% 17,02 18,45 17,97 18,00 18,50 19 702.729
17/1/2011 18,20 18,05 -1,26% 17,95 18,20 18,12 18,05 18,22 16 998.906
14/1/2011 18,17 18,28 -0,11% 18,01 18,38 18,13 18,28 18,37 14 604.264
13/1/2011 18,41 18,30 -1,08% 18,30 18,55 18,41 18,02 18,54 23 1.351.303
12/1/2011 18,00 18,50 +2,21% 18,00 18,50 18,25 17,80 18,50 46 2.203.638
11/1/2011 18,08 18,10 +0,67% 18,00 18,29 18,16 17,82 18,10 9 354.302
10/1/2011 18,00 17,98 +1,07% 17,80 18,00 17,90 17,74 17,99 27 1.460.785
7/1/2011 18,00 17,79 -1,55% 17,78 18,24 17,99 17,77 17,90 47 2.834.164
6/1/2011 17,46 18,07 +1,35% 17,46 18,07 17,92 18,00 18,02 53 2.177.986
5/1/2011 17,60 17,83 +1,54% 17,43 17,87 17,72 17,66 17,87 31 1.675.169
4/1/2011 17,10 17,56 +2,57% 17,10 17,56 17,27 17,33 17,56 50 2.388.082
3/1/2011 16,80 17,12 +1,90% 16,80 17,30 17,10 17,06 17,19 35 2.153.567
30/12/2010 16,91 16,80 +0,42% 16,80 16,91 16,81 16,75 17,24 3 279.077
29/12/2010 16,60 16,73 +0,66% 16,50 16,89 16,72 16,70 17,10 14 635.680
28/12/2010 16,90 16,62 -1,83% 16,62 16,95 16,75 16,62 16,88 12 800.730
27/12/2010 17,00 16,93 -0,53% 16,88 17,14 16,99 16,61 17,13 14 681.550
23/12/2010 17,49 17,02 -1,22% 17,02 17,49 17,30 17,02 17,25 16 739.250
22/12/2010 17,12 17,23 -0,40% 17,12 17,62 17,27 17,23 17,44 46 2.400.397
21/12/2010 16,89 17,30 +2,85% 16,89 17,30 17,16 17,00 17,30 17 695.319
20/12/2010 17,00 16,82 -0,30% 16,82 17,00 16,90 16,75 16,98 18 843.571
17/12/2010 16,43 16,87 +1,63% 16,25 17,00 16,83 16,86 17,39 21 806.911
16/12/2010 16,91 16,60 -2,06% 16,57 17,20 16,87 16,51 16,93 54 2.581.491
15/12/2010 17,16 16,95 -2,53% 16,86 17,16 16,95 16,92 17,00 48 2.154.515
14/12/2010 17,42 17,39 -1,75% 17,12 17,66 17,29 17,14 17,44 48 2.680.258
13/12/2010 17,15 17,70 +3,81% 17,15 17,70 17,43 17,71 17,79 89 4.362.605
10/12/2010 16,65 17,05 +4,22% 16,61 17,05 16,87 17,01 17,07 41 1.490.546
9/12/2010 16,25 16,36 +0,12% 16,25 16,69 16,51 16,25 16,55 34 1.161.248
8/12/2010 16,49 16,34 -0,73% 16,16 16,49 16,29 16,25 16,48 25 914.128
7/12/2010 16,29 16,46 +2,11% 16,29 16,68 16,50 16,26 16,54 40 1.596.434
6/12/2010 16,00 16,12 +0,37% 16,00 16,20 16,06 16,02 16,07 25 830.456
3/12/2010 16,00 16,06 -0,74% 15,60 16,15 15,88 16,00 16,14 29 1.120.190
2/12/2010 15,48 16,18 +4,66% 15,48 16,20 15,87 15,75 16,19 48 1.941.891
1/12/2010 14,95 15,46 +3,41% 14,95 15,80 15,25 15,15 15,60 26 1.142.380
30/11/2010 14,92 14,95 +0,47% 14,51 15,16 14,84 14,75 15,09 30 1.241.438
29/11/2010 15,20 14,88 -2,68% 14,70 15,30 15,02 14,71 15,29 40 1.545.686
26/11/2010 15,70 15,29 -2,61% 15,14 15,70 15,37 15,22 15,54 52 1.876.352
25/11/2010 16,03 15,70 -2,48% 15,70 16,12 15,87 15,62 15,92 52 2.263.207
24/11/2010 15,89 16,10 +1,90% 15,89 16,23 16,13 16,13 16,20 30 1.088.965
23/11/2010 16,15 15,80 -4,47% 15,79 16,15 15,90 15,75 15,93 43 1.926.926
22/11/2010 16,50 16,54 -0,36% 16,13 16,54 16,30 16,26 16,52 43 1.555.297
19/11/2010 16,61 16,60 -0,06% 16,50 16,70 16,60 16,51 16,75 22 976.321
18/11/2010 16,61 16,61 +0,42% 16,61 16,82 16,74 16,61 16,79 27 1.079.965
17/11/2010 16,56 16,54 +0,36% 16,32 16,69 16,48 16,48 16,55 29 852.289
16/11/2010 17,29 16,48 -3,17% 16,47 17,29 16,66 16,41 16,76 34 1.033.925
12/11/2010 17,50 17,02 -4,38% 17,02 17,50 17,22 17,01 17,44 17 645.752
11/11/2010 17,50 17,80 -0,17% 17,45 17,83 17,59 17,20 17,80 20 930.899
10/11/2010 17,45 17,83 +1,83% 17,30 17,83 17,66 17,83 17,94 22 918.731
9/11/2010 17,50 17,51 +0,11% 17,30 17,62 17,47 17,13 17,51 16 674.560
8/11/2010 17,15 17,49 +1,98% 17,15 17,51 17,33 17,25 17,49 13 608.507
5/11/2010 17,73 17,15 -2,61% 17,05 17,73 17,20 17,12 17,20 73 3.642.171
4/11/2010 17,39 17,61 +2,92% 17,16 17,74 17,56 17,63 17,68 52 2.910.301
3/11/2010 17,25 17,11 -0,87% 17,11 17,48 17,26 17,10 17,36 112 2.908.274
1/11/2010 17,00 17,26 +2,62% 16,95 17,35 17,21 17,16 17,25 36 1.418.587
29/10/2010 16,66 16,82 +1,02% 16,49 16,82 16,66 16,70 16,82 40 1.207.039
28/10/2010 16,19 16,65 +3,42% 16,19 16,83 16,56 16,57 16,67 30 980.636
27/10/2010 15,90 16,10 +0,88% 15,54 16,10 15,92 16,00 16,18 61 1.974.096
26/10/2010 15,99 15,96 +0,82% 15,65 15,99 15,79 15,80 15,97 33 834.070
25/10/2010 15,80 15,83 +0,57% 15,79 15,96 15,85 15,81 15,96 26 889.215
22/10/2010 15,75 15,74 +1,16% 15,74 16,46 16,00 15,78 16,04 38 1.611.380
21/10/2010 16,01 15,56 -2,51% 15,56 16,04 15,78 15,56 15,87 38 1.624.583
20/10/2010 16,10 15,96 -0,87% 15,79 16,47 15,92 15,81 15,98 49 1.785.385
19/10/2010 16,75 16,10 -4,17% 16,09 16,75 16,30 16,10 16,58 48 1.966.002
18/10/2010 16,95 16,80 +0,12% 16,49 16,95 16,64 16,65 16,80 48 1.711.308
15/10/2010 16,73 16,78 +1,70% 16,55 16,78 16,65 16,70 16,84 37 1.618.343
14/10/2010 16,75 16,50 -0,78% 16,37 16,75 16,45 16,47 16,73 60 3.079.670
13/10/2010 16,72 16,63 -0,12% 16,63 16,99 16,88 16,67 16,76 71 3.675.494
11/10/2010 16,76 16,65 -0,24% 16,65 16,92 16,74 16,59 16,78 25 1.361.165
8/10/2010 16,57 16,69 +1,58% 16,47 16,69 16,53 16,60 16,69 31 1.183.987
7/10/2010 16,79 16,43 -1,91% 16,41 16,98 16,54 16,46 16,57 63 1.881.838
6/10/2010 17,43 16,75 -2,95% 16,75 17,43 17,01 16,76 17,05 52 1.871.226
5/10/2010 17,12 17,26 +1,23% 16,97 17,43 17,16 17,10 17,26 46 2.371.716
4/10/2010 17,21 17,05 -0,87% 17,05 17,29 17,17 17,05 17,25 32 1.277.741
1/10/2010 17,30 17,20 -1,15% 17,00 17,40 17,14 17,21 17,41 36 1.755.562
30/9/2010 17,79 17,40 -2,47% 17,11 17,79 17,27 17,16 17,40 55 2.521.678
29/9/2010 17,71 17,84 +0,51% 17,35 17,88 17,49 17,41 17,84 34 1.647.771
28/9/2010 17,38 17,75 +2,01% 17,38 17,98 17,66 17,75 17,98 37 1.863.568
27/9/2010 17,30 17,40 +0,23% 17,23 17,57 17,42 17,36 17,58 35 1.838.653
24/9/2010 17,93 17,36 -3,61% 17,01 18,29 17,37 17,16 17,36 89 4.029.542
23/9/2010 18,20 18,01 -0,55% 17,88 18,24 18,01 17,93 18,01 55 3.660.593
22/9/2010 18,30 18,11 -1,36% 18,00 18,48 18,14 18,02 18,48 36 1.885.038
21/9/2010 18,48 18,36 -0,11% 18,31 18,51 18,40 18,35 18,46 35 1.835.951
20/9/2010 18,51 18,38 -0,38% 18,21 18,54 18,37 18,35 18,40 23 1.220.137
17/9/2010 18,47 18,45 -0,81% 18,38 18,64 18,47 18,36 18,69 47 2.227.904
16/9/2010 18,56 18,60 +1,14% 18,45 18,68 18,58 18,53 18,70 37 1.020.386
15/9/2010 18,16 18,39 +1,38% 18,16 18,45 18,35 18,32 18,48 33 1.240.032
14/9/2010 18,59 18,14 -2,21% 18,10 18,59 18,24 18,14 18,46 22 952.232
13/9/2010 18,47 18,55 +1,87% 18,43 18,61 18,53 18,50 18,55 28 999.143
10/9/2010 18,36 18,21 -1,51% 18,21 18,48 18,36 18,21 18,35 26 1.049.172
9/9/2010 18,39 18,49 +0,49% 18,29 18,49 18,37 18,21 18,50 14 401.726
8/9/2010 18,14 18,40 +2,51% 18,05 18,40 18,22 18,26 18,48 25 772.863
6/9/2010 17,76 17,95 +2,45% 17,60 17,95 17,76 17,71 17,95 7 89.181
3/9/2010 17,90 17,52 -0,62% 17,52 18,24 17,71 17,56 17,79 24 1.027.681
2/9/2010 17,95 17,63 -1,51% 17,60 17,95 17,68 17,61 17,87 29 1.515.558
1/9/2010 17,50 17,90 +3,23% 17,50 17,99 17,84 17,84 17,90 16 428.380
31/8/2010 17,21 17,34 -0,12% 17,20 17,49 17,34 17,29 17,39 32 1.599.474
30/8/2010 17,84 17,36 -2,47% 17,35 17,85 17,50 17,22 17,79 25 1.100.503
27/8/2010 17,14 17,80 +4,58% 17,14 18,24 17,52 17,52 18,15 27 1.028.566
26/8/2010 17,40 17,02 -1,05% 17,02 17,50 17,30 17,02 17,16 36 1.435.879
25/8/2010 17,27 17,20 -1,15% 17,01 17,99 17,25 17,21 17,44 33 1.597.396
24/8/2010 17,51 17,40 -1,25% 17,26 17,60 17,35 17,40 17,90 26 796.674
23/8/2010 17,65 17,62 -0,17% 17,62 18,00 17,82 17,51 17,83 41 1.856.880
20/8/2010 17,89 17,65 -1,89% 17,59 17,89 17,64 17,65 18,18 32 1.215.845
19/8/2010 18,15 17,99 -1,53% 17,77 18,15 17,90 17,75 17,99 26 1.056.302
18/8/2010 18,25 18,27 -0,92% 18,09 18,55 18,24 18,25 18,55 12 372.217
17/8/2010 18,58 18,44 -0,27% 18,30 18,58 18,39 18,50 18,81 22 1.151.543
16/8/2010 18,20 18,49 +1,93% 18,01 18,49 18,26 18,01 18,49 39 1.944.883
13/8/2010 18,36 18,14 -1,52% 18,14 18,56 18,28 18,04 18,25 66 3.948.988
12/8/2010 18,34 18,42 +0,33% 18,21 18,50 18,32 18,29 18,43 35 2.137.671
11/8/2010 18,71 18,36 -4,47% 18,36 18,71 18,49 18,40 18,49 57 3.553.060
10/8/2010 19,20 19,22 -1,28% 19,00 19,28 19,12 19,18 19,26 26 1.492.781
9/8/2010 19,37 19,47 +0,52% 19,37 19,83 19,51 19,44 19,58 28 1.354.671
6/8/2010 19,79 19,37 -2,07% 19,30 19,80 19,51 19,35 19,82 29 1.192.208
5/8/2010 20,14 19,78 +0,56% 19,44 20,14 19,62 19,61 19,80 34 1.089.184
4/8/2010 19,50 19,67 +0,36% 19,36 19,80 19,66 19,67 19,82 24 1.087.327
3/8/2010 19,20 19,60 +2,35% 19,00 19,60 19,38 19,35 19,60 34 1.426.700
2/8/2010 19,32 19,15 +1,97% 18,71 19,32 18,97 18,70 19,24 27 922.176
30/7/2010 18,50 18,78 -1,00% 18,43 18,80 18,66 18,60 18,72 16 636.351
29/7/2010 19,00 18,97 +0,37% 18,74 19,14 18,91 18,76 18,98 37 1.704.451
28/7/2010 18,70 18,90 +1,18% 18,51 18,90 18,66 18,70 18,99 5 89.598
27/7/2010 18,91 18,68 -2,40% 18,57 19,09 18,74 18,68 19,03 30 1.034.506
26/7/2010 18,99 19,14 +0,84% 18,97 19,14 19,02 18,86 19,14 18 557.464
23/7/2010 18,55 18,98 +1,28% 18,43 18,98 18,73 18,75 18,98 46 2.098.286
22/7/2010 18,25 18,74 +3,54% 18,25 18,79 18,58 18,61 18,74 61 3.332.224
21/7/2010 17,75 18,10 +1,34% 17,75 18,20 18,10 18,04 18,13 62 3.105.598
20/7/2010 17,40 17,86 +4,94% 17,40 17,86 17,70 17,77 17,88 39 1.998.150
19/7/2010 17,03 17,02 -0,06% 16,94 17,08 17,01 17,07 17,13 25 1.107.861
16/7/2010 17,28 17,03 -0,41% 16,83 17,33 17,00 16,85 17,03 47 1.594.838
15/7/2010 17,50 17,10 -1,72% 17,04 17,50 17,25 17,21 17,30 32 1.542.609
14/7/2010 17,81 17,40 -2,30% 17,35 17,97 17,65 17,01 17,60 35 1.584.849
13/7/2010 17,56 17,81 +0,17% 17,56 17,98 17,83 17,81 17,97 28 1.573.182
12/7/2010 17,85 17,78 -0,39% 17,58 18,05 17,80 17,50 17,99 30 959.495
8/7/2010 17,35 17,85 +1,02% 17,35 17,88 17,72 17,65 17,86 19 732.222
7/7/2010 17,40 17,67 +3,21% 17,10 17,67 17,43 17,52 17,67 16 444.598
6/7/2010 17,10 17,12 +1,84% 16,85 17,77 17,10 17,12 17,27 27 1.117.282
5/7/2010 16,95 16,81 -3,22% 16,52 17,10 16,87 16,81 16,93 26 956.785
2/7/2010 17,35 17,37 +1,11% 16,88 17,37 17,14 17,38 17,43 34 1.265.168
1/7/2010 17,26 17,18 +0,23% 16,73 17,37 17,06 17,18 17,29 38 1.656.646
30/6/2010 17,45 17,14 +0,06% 17,14 17,67 17,46 17,14 17,34 24 1.665.423
29/6/2010 17,55 17,13 -4,67% 17,13 17,74 17,24 17,15 17,69 54 1.894.744
28/6/2010 18,25 17,97 -1,80% 17,97 18,25 18,05 17,95 18,28 31 2.159.163
25/6/2010 18,01 18,30 +0,83% 17,92 18,30 18,10 18,17 18,30 15 550.393
24/6/2010 18,85 18,15 -2,89% 18,15 18,85 18,37 18,03 18,65 39 1.187.078
23/6/2010 18,79 18,69 +0,97% 18,38 18,79 18,62 18,35 18,68 53 2.056.238
22/6/2010 18,79 18,51 -1,02% 18,51 18,89 18,73 18,51 18,70 42 1.414.463
21/6/2010 18,60 18,70 +2,24% 18,46 18,97 18,61 18,45 18,79 28 694.410
18/6/2010 18,49 18,29 -0,33% 18,29 18,50 18,43 18,21 18,50 4 158.573
17/6/2010 18,91 18,35 -1,40% 18,29 18,91 18,62 18,35 18,59 15 568.035
16/6/2010 18,61 18,61 +1,09% 18,53 19,00 18,74 18,61 18,99 23 1.023.648
15/6/2010 18,40 18,41 +0,05% 18,33 18,70 18,53 18,41 18,75 23 854.527
14/6/2010 18,50 18,40 +0,16% 18,40 18,82 18,63 18,10 18,50 26 1.215.629
11/6/2010 17,82 18,37 +1,89% 17,70 18,37 17,99 18,25 18,41 44 1.989.795
10/6/2010 17,76 18,03 +5,19% 17,66 18,03 17,85 17,88 17,99 30 1.856.794
9/6/2010 17,36 17,14 -0,17% 17,14 18,48 17,43 17,14 17,56 56 3.382.117
8/6/2010 17,33 17,17 +1,60% 17,00 17,33 17,11 17,17 17,34 48 2.078.079
7/6/2010 17,70 16,90 -3,43% 16,61 17,70 17,09 16,86 17,19 46 2.022.310
4/6/2010 17,70 17,50 -3,90% 17,50 18,25 17,71 17,56 17,98 35 1.351.718
2/6/2010 17,85 18,21 +2,30% 17,70 18,35 18,12 18,12 18,30 19 835.744
1/6/2010 18,51 17,80 -2,31% 17,80 18,51 18,10 17,55 17,80 23 1.130.843
31/5/2010 18,09 18,22 +1,79% 18,09 18,37 18,23 18,22 18,39 12 410.329
28/5/2010 17,94 17,90 -0,50% 17,51 18,40 17,93 17,90 18,09 42 2.315.799
27/5/2010 17,41 17,99 +1,70% 17,40 17,99 17,52 17,19 17,99 14 732.682
26/5/2010 17,33 17,69 +7,08% 16,81 17,69 17,30 17,13 17,69 71 3.665.980
25/5/2010 16,50 16,52 -2,82% 16,35 16,99 16,62 16,52 17,00 53 2.492.472
24/5/2010 17,30 17,00 -2,07% 17,00 17,90 17,48 17,00 17,56 59 2.307.772
21/5/2010 16,61 17,36 +4,77% 16,60 17,39 17,08 17,10 17,49 60 2.957.165
20/5/2010 16,80 16,57 -3,66% 16,41 17,27 16,78 16,58 17,22 63 3.414.931
19/5/2010 17,50 17,20 -4,28% 17,11 18,00 17,39 17,20 17,87 83 4.980.828
18/5/2010 18,62 17,97 -3,13% 17,52 18,62 18,07 17,71 17,97 78 2.990.788
17/5/2010 19,00 18,55 -3,84% 18,10 19,00 18,32 18,26 18,98 81 4.924.724
14/5/2010 19,52 19,29 -3,65% 18,67 19,52 18,99 18,86 19,37 79 3.312.218
13/5/2010 20,00 20,02 +0,45% 19,52 20,14 19,79 19,52 20,02 68 3.634.386
12/5/2010 20,40 19,93 -0,35% 19,50 20,40 19,69 19,85 20,00 68 3.283.618
11/5/2010 20,14 20,00 -0,45% 19,51 20,33 20,07 19,80 20,00 51 2.162.297
10/5/2010 21,00 20,09 +3,29% 20,06 21,00 20,26 20,16 20,23 26 1.302.746
7/5/2010 20,20 19,45 -4,56% 19,00 20,20 19,55 19,24 19,73 47 2.811.737
6/5/2010 20,60 20,38 -1,88% 18,90 20,70 20,07 19,70 20,39 79 4.133.499
5/5/2010 20,00 20,77 +3,85% 19,21 20,99 20,08 20,28 20,99 70 4.357.199
4/5/2010 20,76 20,00 -4,94% 19,91 20,76 20,27 19,90 20,70 95 5.369.294
3/5/2010 21,67 21,04 -2,32% 21,03 21,67 21,18 21,03 21,32 30 1.930.306
30/4/2010 21,65 21,54 -1,01% 21,50 21,76 21,57 21,49 21,54 33 1.747.403
29/4/2010 21,40 21,76 +1,68% 21,40 21,81 21,66 21,74 21,83 10 686.855
28/4/2010 21,41 21,40 -0,93% 21,14 22,10 21,50 21,35 21,70 73 4.482.776
27/4/2010 22,21 21,60 -4,55% 21,60 22,45 21,92 21,60 22,18 57 3.119.454
26/4/2010 22,93 22,63 -0,44% 22,62 23,00 22,79 22,63 22,96 40 2.639.657
23/4/2010 22,68 22,73 +2,11% 22,40 22,86 22,58 22,70 22,92 29 1.221.951
22/4/2010 22,00 22,26 +2,06% 21,40 22,26 21,77 21,68 22,55 67 4.487.827
20/4/2010 22,69 21,81 -0,41% 21,78 22,69 21,92 21,81 22,00 39 1.975.762
19/4/2010 22,11 21,90 -3,31% 21,64 22,39 21,95 21,34 22,71 40 2.269.851
16/4/2010 22,78 22,65 -1,52% 22,11 22,78 22,46 22,65 22,86 26 1.538.689
15/4/2010 23,29 23,00 -1,96% 22,93 23,35 23,08 22,94 23,19 30 1.375.351
14/4/2010 23,37 23,46 -0,09% 23,20 23,46 23,36 23,31 23,50 27 953.269
13/4/2010 23,30 23,48 -0,13% 23,02 23,48 23,30 23,05 23,48 49 3.456.186
12/4/2010 23,65 23,51 -1,47% 23,25 23,69 23,50 23,24 23,89 27 2.030.767
9/4/2010 24,00 23,86 -0,08% 23,68 24,00 23,80 23,77 23,87 64 4.238.051
8/4/2010 23,20 23,88 +2,36% 23,12 23,88 23,52 23,57 23,84 41 2.575.369
7/4/2010 23,66 23,33 -0,89% 23,15 23,66 23,44 23,13 23,33 57 4.049.029
6/4/2010 22,99 23,54 +2,26% 22,90 23,71 23,44 23,41 23,63 71 4.211.330
5/4/2010 22,31 23,02 +2,31% 22,31 23,09 22,77 22,94 23,02 64 3.600.758
1/4/2010 21,98 22,50 +3,40% 21,98 22,61 22,41 22,45 22,50 63 3.461.213
31/3/2010 21,70 21,76 -0,14% 21,61 21,90 21,77 21,75 21,88 50 3.305.488
30/3/2010 21,50 21,79 +1,59% 21,50 21,87 21,72 21,51 21,74 55 2.804.446
29/3/2010 20,50 21,45 +6,08% 20,50 21,46 21,14 21,03 21,48 52 2.230.934
26/3/2010 20,03 20,22 +2,64% 20,03 20,64 20,40 20,02 20,65 33 2.083.108
25/3/2010 20,35 19,70 -1,70% 19,70 20,38 20,19 19,52 19,88 33 1.789.118
24/3/2010 20,43 20,04 -3,05% 20,04 20,55 20,19 20,31 20,67 38 1.934.779
23/3/2010 20,54 20,67 +1,57% 20,30 20,68 20,42 20,43 20,91 39 2.044.682
22/3/2010 20,02 20,35 -1,64% 20,02 20,77 20,46 20,43 20,54 33 2.159.375
19/3/2010 20,56 20,69 -1,05% 20,56 21,07 20,82 20,96 21,00 47 2.042.599
18/3/2010 21,30 20,91 -0,43% 20,33 21,30 20,86 20,91 20,99 94 3.589.217
17/3/2010 21,34 21,00 -0,47% 21,00 21,42 21,21 20,86 21,25 40 2.505.211
16/3/2010 20,66 21,10 +3,33% 20,63 21,10 20,88 20,91 21,19 73 5.006.363
15/3/2010 20,53 20,42 -1,02% 20,36 20,63 20,49 20,43 20,61 22 2.075.476
12/3/2010 21,19 20,63 -1,76% 20,58 21,19 20,81 20,63 20,86 39 1.730.085
11/3/2010 20,75 21,00 -0,62% 20,75 21,04 20,88 20,88 21,00 19 1.048.546
10/3/2010 21,10 21,13 -0,24% 20,93 21,30 21,09 20,97 21,13 65 2.787.169
9/3/2010 20,70 21,18 +1,10% 20,70 21,26 21,06 20,96 21,18 70 2.927.908
8/3/2010 20,59 20,95 +1,26% 20,31 20,95 20,64 20,72 20,95 78 4.037.989
5/3/2010 20,48 20,69 +0,93% 20,25 20,69 20,50 20,25 20,70 24 1.373.611
4/3/2010 20,32 20,50 +1,74% 20,04 20,58 20,21 20,00 20,50 32 1.376.973
3/3/2010 20,59 20,15 -0,93% 20,15 20,66 20,46 20,05 20,48 40 1.954.840
2/3/2010 20,49 20,34 +0,15% 20,30 20,55 20,39 20,23 20,49 34 2.161.962
1/3/2010 20,10 20,31 +1,04% 20,10 20,51 20,35 20,30 20,47 31 1.646.537
26/2/2010 20,10 20,10 +0,50% 19,72 20,18 19,99 20,00 20,17 100 5.612.626
25/2/2010 19,10 20,00 +4,44% 18,89 20,00 19,48 19,46 20,00 37 2.476.469
24/2/2010 19,98 19,15 -1,79% 19,15 19,98 19,38 19,15 19,35 20 1.257.859
23/2/2010 19,90 19,50 -2,94% 19,21 19,90 19,53 19,43 19,58 52 2.773.405
22/2/2010 20,07 20,09 +1,11% 19,75 20,21 19,90 19,83 20,09 43 2.267.300
19/2/2010 19,91 19,87 -0,75% 19,87 20,04 19,90 19,85 20,00 23 1.154.698
18/2/2010 20,10 20,02 +0,10% 19,80 20,18 20,01 20,02 20,19 23 1.062.951
17/2/2010 20,08 20,00 +1,01% 20,00 20,38 20,17 20,00 20,30 11 693.946
12/2/2010 19,75 19,80 -0,45% 19,65 20,00 19,84 19,66 20,10 27 1.262.142
11/2/2010 19,50 19,89 +2,63% 19,00 19,89 19,45 19,71 19,89 32 1.385.890
10/2/2010 19,00 19,38 +2,00% 18,65 19,38 18,99 19,00 19,20 46 2.034.659
9/2/2010 18,65 19,00 +2,15% 18,65 19,13 18,94 18,73 19,19 23 1.026.114
8/2/2010 18,75 18,60 +1,09% 18,40 18,97 18,69 18,48 18,64 44 2.381.519
5/2/2010 18,81 18,40 -4,47% 18,10 19,25 18,64 18,42 19,20 74 3.993.517
4/2/2010 20,14 19,26 -4,18% 19,05 20,14 19,52 19,16 19,35 82 3.642.558
3/2/2010 20,35 20,10 -0,84% 20,07 20,50 20,18 20,07 20,24 34 1.495.534
2/2/2010 20,25 20,27 +2,32% 20,01 20,40 20,22 20,31 20,40 67 3.490.315
1/2/2010 19,60 19,81 +2,91% 19,50 20,00 19,80 19,73 20,00 24 1.553.063
29/1/2010 19,75 19,25 -0,31% 19,25 19,85 19,62 19,21 19,55 35 2.160.533
28/1/2010 19,73 19,31 -0,72% 19,29 19,99 19,61 19,32 19,62 54 2.444.286
27/1/2010 19,70 19,45 -4,14% 19,25 20,04 19,61 19,40 19,90 42 1.853.921
26/1/2010 19,68 20,29 +1,40% 19,40 21,00 19,77 19,80 20,37 46 2.502.990
22/1/2010 19,87 20,01 +0,35% 19,50 20,01 19,78 19,62 19,90 29 1.856.713
21/1/2010 21,02 19,94 -4,59% 19,90 21,02 20,22 19,97 20,73 49 2.417.350
20/1/2010 21,61 20,90 -3,86% 20,62 21,61 20,97 20,90 21,00 45 2.341.314
19/1/2010 21,50 21,74 +2,45% 21,50 21,78 21,70 21,61 21,74 20 1.382.459
18/1/2010 21,75 21,22 -1,03% 21,22 21,78 21,69 21,22 21,94 16 1.136.684
15/1/2010 22,03 21,44 -2,63% 21,28 22,26 21,65 21,42 21,83 42 3.294.331
14/1/2010 22,31 22,02 -1,21% 22,02 22,43 22,18 22,03 22,25 25 2.248.382
13/1/2010 22,10 22,29 +2,48% 22,00 22,38 22,19 22,13 22,29 29 1.971.360
12/1/2010 22,21 21,75 -2,16% 21,50 22,21 21,97 21,75 22,20 18 1.547.226
11/1/2010 22,40 22,23 +0,09% 22,23 22,62 22,41 22,26 22,57 27 2.043.784
8/1/2010 22,45 22,21 -1,73% 22,20 22,62 22,30 22,21 22,39 31 2.119.180
7/1/2010 22,65 22,60 -1,27% 22,38 22,83 22,57 22,56 22,62 39 1.652.179
6/1/2010 22,79 22,89 +0,44% 22,55 22,89 22,72 22,74 22,89 38 2.711.254
5/1/2010 22,51 22,79 +1,47% 22,36 22,79 22,58 22,51 22,89 50 2.684.935
4/1/2010 22,23 22,46 +1,03% 22,21 22,46 22,29 22,31 22,89 22 1.734.582
30/12/2009 22,20 22,23 +0,50% 22,09 22,23 22,18 22,01 22,23 6 505.594
29/12/2009 22,04 22,12 -0,45% 22,04 22,31 22,17 22,08 22,32 17 818.189
28/12/2009 22,00 22,22 -0,09% 22,00 22,48 22,30 22,06 22,49 17 1.204.298
23/12/2009 22,16 22,24 +1,32% 22,00 22,29 22,16 22,11 22,24 23 1.640.239
22/12/2009 21,09 21,95 +2,52% 21,09 21,95 21,72 21,90 21,99 39 3.068.085
21/12/2009 21,34 21,41 +0,38% 20,90 21,99 21,58 21,17 21,88 84 4.892.617
18/12/2009 21,50 21,33 -1,48% 21,21 21,50 21,43 21,08 21,48 10 364.470
17/12/2009 22,09 21,65 +0,09% 21,14 22,09 21,46 21,14 21,64 25 1.337.400
16/12/2009 22,79 21,63 -3,31% 21,63 22,79 22,17 21,63 21,99 39 2.162.486
15/12/2009 22,05 22,37 +0,54% 22,05 22,42 22,31 22,20 22,49 19 1.144.705
14/12/2009 22,60 22,25 -0,31% 22,15 22,72 22,56 22,15 22,61 37 1.929.033
11/12/2009 22,60 22,32 -1,20% 22,30 22,71 22,51 22,32 22,66 34 2.190.442
10/12/2009 22,22 22,59 +2,68% 22,22 22,59 22,38 22,30 22,59 28 2.146.689
9/12/2009 21,80 22,00 +1,06% 21,77 22,03 21,91 21,86 22,19 29 1.987.438
8/12/2009 22,17 21,77 -2,33% 21,64 22,18 21,86 21,53 21,77 32 2.291.478
7/12/2009 21,80 22,29 +3,67% 21,80 22,29 22,10 22,00 22,29 36 2.089.289
4/12/2009 21,83 21,50 -1,47% 21,50 22,27 21,84 21,50 21,74 52 4.158.298
3/12/2009 21,97 21,82 +0,14% 21,74 22,09 21,95 21,66 21,84 45 3.075.127
2/12/2009 21,00 21,79 +2,44% 21,00 21,79 21,48 21,67 21,79 48 2.866.919
1/12/2009 20,80 21,27 +1,58% 20,80 21,45 21,18 21,16 21,44 48 3.410.566
30/11/2009 21,04 20,94 -0,29% 20,71 21,05 20,90 20,62 20,94 26 2.350.095
27/11/2009 20,55 21,00 +0,29% 20,55 21,10 20,96 21,00 21,05 28 1.345.776
26/11/2009 21,39 20,94 -1,87% 20,83 21,39 21,14 21,00 21,18 21 1.122.810
25/11/2009 21,25 21,34 +1,86% 20,82 21,49 21,21 21,36 21,43 36 1.909.086
24/11/2009 21,17 20,95 +1,95% 20,84 21,17 20,95 20,93 21,19 22 1.380.615
23/11/2009 21,65 20,55 -1,58% 20,52 21,65 21,21 20,55 21,29 36 1.682.163
19/11/2009 20,75 20,88 -0,10% 20,21 21,00 20,77 21,21 21,39 31 2.054.625
18/11/2009 21,42 20,90 -2,11% 20,90 21,48 21,26 20,90 21,36 35 2.386.235
17/11/2009 20,90 21,35 -0,23% 20,90 21,35 21,22 21,19 21,35 29 1.481.409
16/11/2009 21,05 21,40 +2,34% 21,00 21,45 21,24 21,30 21,40 24 1.667.766
13/11/2009 20,72 20,91 +1,46% 20,46 21,44 20,78 20,67 21,09 51 3.283.336
12/11/2009 21,60 20,61 -5,02% 20,61 21,65 21,02 20,61 20,99 49 2.401.293
11/11/2009 21,89 21,70 +1,69% 21,47 21,89 21,67 21,50 21,70 53 3.391.898
10/11/2009 21,25 21,34 -0,56% 21,01 21,57 21,33 21,31 21,50 44 2.682.677
9/11/2009 21,24 21,46 +7,30% 21,01 21,50 21,25 21,36 21,50 47 3.159.035
6/11/2009 21,00 20,00 -5,66% 20,00 21,00 20,67 19,50 20,85 12 649.260
5/11/2009 21,11 21,20 +0,05% 21,01 21,48 21,13 21,00 21,20 40 2.012.375
4/11/2009 21,49 21,19 +2,57% 20,76 21,49 20,95 20,91 21,20 50 3.020.223
3/11/2009 19,95 20,66 +2,58% 19,55 20,66 20,08 20,21 20,47 52 3.021.144
30/10/2009 21,41 20,14 -3,91% 19,82 21,41 20,23 20,14 20,54 48 3.658.361
29/10/2009 21,02 20,96 +7,38% 20,00 21,02 20,57 20,80 20,93 38 2.394.310
28/10/2009 21,03 19,52 -7,36% 19,52 21,03 20,15 19,41 19,97 79 3.885.072
27/10/2009 22,18 21,07 -4,23% 21,07 22,18 21,52 21,07 21,31 45 2.853.347
26/10/2009 22,00 22,00 +0,92% 21,54 22,33 21,80 21,90 22,16 30 2.012.738
23/10/2009 23,40 21,80 -3,92% 21,61 23,40 22,48 21,85 23,06 34 1.982.956
22/10/2009 22,85 22,69 +0,22% 22,30 22,85 22,54 22,63 22,69 54 3.357.597
21/10/2009 22,20 22,64 +0,62% 22,13 23,39 22,84 22,65 23,14 71 4.718.765
20/10/2009 23,30 22,50 -3,02% 21,49 23,30 22,18 22,38 22,89 99 6.669.840
19/10/2009 22,45 23,20 +2,20% 22,45 23,50 23,15 23,13 23,36 63 3.538.562
16/10/2009 23,07 22,70 -0,44% 22,06 23,07 22,61 22,35 22,69 65 4.190.294
15/10/2009 21,75 22,80 +4,35% 21,65 22,85 22,13 22,74 23,00 53 3.885.479
14/10/2009 21,01 21,85 +6,07% 21,01 21,85 21,54 21,75 21,92 55 3.653.074
13/10/2009 20,60 20,60 +2,13% 20,22 20,77 20,54 20,60 20,98 48 2.478.243
9/10/2009 20,00 20,17 +0,60% 20,00 20,17 20,06 20,15 20,18 10 646.438
8/10/2009 19,70 20,05 +2,30% 19,70 20,05 19,93 19,80 20,05 46 2.064.349
7/10/2009 19,46 19,60 +0,31% 19,16 19,70 19,49 19,51 19,69 42 2.826.846
6/10/2009 19,20 19,54 +2,20% 19,20 19,62 19,41 19,31 19,54 47 2.757.527
5/10/2009 18,67 19,12 +3,18% 18,60 19,14 18,95 19,12 19,20 35 1.988.079
2/10/2009 18,00 18,53 +2,55% 17,68 18,85 18,09 18,05 18,75 26 1.348.312
1/10/2009 18,34 18,07 -2,43% 18,00 18,34 18,13 17,91 18,27 35 2.098.492
30/9/2009 18,41 18,52 +0,82% 18,41 18,59 18,51 18,45 18,53 17 1.038.608
29/9/2009 18,50 18,37 -1,61% 18,33 18,50 18,43 18,37 18,52 23 1.247.668
28/9/2009 18,60 18,67 +0,92% 18,55 18,80 18,68 18,60 18,79 10 516.344
25/9/2009 18,35 18,50 +0,38% 18,29 18,50 18,41 18,35 18,50 38 2.029.350
24/9/2009 18,70 18,43 -0,86% 18,06 18,70 18,31 18,30 18,85 53 3.279.329
23/9/2009 19,25 18,59 -3,68% 18,59 19,25 18,83 18,55 19,06 69 4.148.529
22/9/2009 19,00 19,30 +1,15% 19,00 19,36 19,19 19,30 19,39 54 3.071.295
21/9/2009 18,51 19,08 +2,20% 18,51 19,09 18,90 18,90 19,08 19 880.982
18/9/2009 18,00 18,67 -0,59% 18,00 18,86 18,52 18,53 18,79 28 2.013.532
17/9/2009 18,20 18,78 +2,62% 18,20 18,88 18,59 18,48 18,50 29 1.547.013
16/9/2009 17,70 18,30 +3,33% 17,70 18,36 18,11 18,28 18,40 42 2.132.602
15/9/2009 17,78 17,71 +0,51% 17,50 17,78 17,61 17,54 17,70 23 977.721
14/9/2009 17,39 17,62 -0,73% 17,39 17,74 17,59 17,56 17,69 26 1.491.198
11/9/2009 17,65 17,75 +0,74% 17,33 17,75 17,66 17,65 17,78 16 943.555
10/9/2009 17,39 17,62 +2,92% 17,30 17,65 17,46 17,62 17,64 32 2.041.733
9/9/2009 17,00 17,12 -1,95% 17,00 17,41 17,29 17,30 17,49 25 1.518.642
8/9/2009 16,76 17,46 +3,56% 16,76 17,46 17,22 17,37 17,76 19 641.150
4/9/2009 17,00 16,86 +1,14% 16,61 17,00 16,81 16,90 17,00 15 640.768
3/9/2009 16,50 16,67 +2,14% 16,40 16,67 16,51 16,49 16,60 10 320.452
2/9/2009 16,51 16,32 -2,80% 16,21 16,53 16,39 16,35 16,49 19 773.687
1/9/2009 16,86 16,79 -0,36% 16,51 17,53 16,91 16,67 16,79 34 1.298.900
31/8/2009 17,35 16,85 -3,27% 16,85 17,35 17,03 16,85 17,14 24 1.073.370
28/8/2009 17,50 17,42 -0,57% 17,21 17,60 17,36 17,23 17,42 19 1.193.151
27/8/2009 17,09 17,52 +1,98% 16,80 17,84 17,24 17,52 17,55 39 2.348.078
26/8/2009 17,20 17,18 -0,12% 17,00 17,23 17,08 17,06 17,23 27 1.332.963
25/8/2009 17,67 17,20 -2,11% 17,20 17,67 17,44 17,30 17,47 23 1.070.120
24/8/2009 17,50 17,57 +0,46% 17,06 17,85 17,65 17,30 17,82 34 2.026.657
21/8/2009 17,19 17,49 +1,27% 17,19 17,50 17,40 17,45 17,49 73 3.720.638
20/8/2009 16,80 17,27 +2,25% 16,76 17,40 17,08 17,11 17,27 124 6.959.324
19/8/2009 16,45 16,89 +0,54% 16,44 16,90 16,73 16,72 16,89 32 1.955.461
18/8/2009 17,04 16,80 0,00% 16,75 17,04 16,89 16,79 16,96 40 2.196.848
17/8/2009 17,35 16,80 -4,49% 16,80 17,35 16,95 16,81 17,02 34 1.920.915
14/8/2009 17,39 17,59 +0,69% 17,21 17,61 17,50 17,30 17,59 40 1.682.394
13/8/2009 17,00 17,47 +2,83% 17,00 17,47 17,24 17,37 17,47 54 2.719.358
12/8/2009 16,31 16,99 +4,11% 16,28 16,99 16,68 16,60 16,99 26 944.076
11/8/2009 16,91 16,32 -1,69% 16,25 16,91 16,39 16,30 16,69 32 1.826.717
10/8/2009 16,99 16,60 -2,12% 16,55 16,99 16,65 16,55 16,78 16 751.094
7/8/2009 17,00 16,96 +2,48% 16,61 17,24 16,86 16,70 16,94 22 1.062.766
6/8/2009 17,15 16,55 -4,34% 16,55 17,15 16,87 16,60 16,74 22 1.022.111
5/8/2009 17,20 17,30 +1,41% 16,76 17,49 17,03 17,11 17,30 25 1.385.507
4/8/2009 16,97 17,06 +0,53% 16,97 17,49 17,23 17,06 17,15 21 1.004.049
3/8/2009 16,69 16,97 +3,41% 16,69 17,20 17,02 16,97 17,25 31 1.263.140
31/7/2009 16,56 16,41 -0,30% 16,31 16,74 16,59 16,26 16,73 48 1.845.491
30/7/2009 16,40 16,46 +3,00% 16,28 16,55 16,43 16,32 16,46 31 996.421
29/7/2009 16,75 15,98 -3,27% 15,94 16,75 16,14 16,00 16,24 30 1.507.504
28/7/2009 16,99 16,52 -0,72% 16,33 16,99 16,45 16,37 16,58 19 701.616
27/7/2009 16,54 16,64 +0,60% 16,43 17,09 16,64 16,62 16,69 50 2.992.798
24/7/2009 16,85 16,54 -2,71% 16,52 16,98 16,77 16,54 16,99 18 1.020.004
23/7/2009 15,87 17,00 +3,41% 15,87 17,03 16,84 17,00 17,04 37 1.965.838
22/7/2009 16,39 16,44 -0,60% 16,22 16,80 16,56 16,44 16,69 30 1.762.755
21/7/2009 16,59 16,54 -0,90% 16,11 16,80 16,35 16,40 16,54 38 1.577.940
20/7/2009 16,00 16,69 +4,71% 16,00 16,69 16,33 16,38 16,69 54 1.899.925
17/7/2009 15,86 15,94 +2,84% 15,75 16,00 15,85 15,51 15,94 23 1.055.958
16/7/2009 15,30 15,50 +0,98% 15,29 16,00 15,65 15,50 15,99 44 1.897.576
15/7/2009 14,24 15,35 +8,10% 14,24 15,35 15,04 15,10 15,30 43 1.809.670
14/7/2009 14,40 14,20 -0,98% 14,01 14,40 14,15 14,05 14,20 41 1.739.902
13/7/2009 14,58 14,34 -2,18% 14,11 14,76 14,38 14,34 14,60 44 2.080.049
10/7/2009 14,94 14,66 -1,61% 14,61 15,20 14,69 14,63 14,89 30 1.190.051
8/7/2009 14,97 14,90 -0,67% 14,40 15,08 14,67 14,58 14,90 60 2.484.479
7/7/2009 15,53 15,00 -4,52% 14,93 15,58 15,11 14,93 15,12 43 2.189.894
6/7/2009 15,34 15,71 -0,25% 15,04 15,72 15,27 15,30 15,71 32 963.724
3/7/2009 15,76 15,75 +0,64% 15,75 16,04 15,81 15,62 15,99 8 162.934
2/7/2009 15,76 15,65 -1,88% 15,00 16,08 15,45 15,50 15,65 20 696.856
1/7/2009 15,80 15,95 -1,05% 15,80 16,15 16,02 15,81 16,07 23 1.102.156
30/6/2009 16,10 16,12 +1,00% 15,56 16,30 15,85 15,70 16,12 43 1.986.427
29/6/2009 15,81 15,96 +1,27% 15,81 16,11 15,99 15,96 16,14 24 897.854
26/6/2009 15,65 15,76 -0,19% 15,50 15,90 15,77 15,74 15,89 21 892.468
25/6/2009 15,00 15,79 +4,22% 14,81 15,79 15,32 15,30 15,77 44 2.021.647
24/6/2009 15,40 15,15 -0,85% 15,15 16,98 15,44 15,01 15,15 20 1.084.196
23/6/2009 14,80 15,28 +3,73% 14,68 15,28 15,04 15,11 15,30 36 1.462.584
22/6/2009 16,99 14,73 -6,18% 14,73 16,99 15,00 14,91 15,22 37 1.409.198
19/6/2009 15,57 15,70 +1,95% 15,40 15,70 15,60 15,59 15,70 39 1.347.070
18/6/2009 15,30 15,40 +1,65% 15,18 15,57 15,41 15,33 15,38 30 1.368.213
17/6/2009 15,24 15,15 -0,59% 14,70 15,24 14,87 15,04 15,26 29 1.361.310
16/6/2009 15,67 15,24 -3,24% 15,05 15,99 15,47 15,25 15,41 33 1.614.509
15/6/2009 16,20 15,75 -5,12% 15,42 16,20 15,71 15,64 15,93 65 2.393.236
12/6/2009 16,40 16,60 -0,48% 16,40 16,80 16,58 16,44 16,94 22 1.248.437
10/6/2009 16,71 16,68 +1,03% 16,24 16,73 16,52 16,35 16,70 32 1.067.656
9/6/2009 17,19 16,51 -1,20% 16,18 17,19 16,48 16,18 16,51 71 3.538.790
8/6/2009 16,50 16,71 -2,79% 16,50 16,85 16,68 16,53 16,85 33 1.631.380
5/6/2009 17,10 17,19 +1,72% 17,00 17,49 17,13 16,92 17,19 35 1.383.069
4/6/2009 16,65 16,90 +1,56% 16,25 17,49 16,63 16,90 16,99 32 1.458.867
3/6/2009 17,10 16,64 -3,20% 16,01 17,10 16,46 16,32 16,64 58 2.841.157
2/6/2009 16,90 17,19 +3,06% 16,60 17,19 16,95 16,97 17,19 62 3.253.656
1/6/2009 16,05 16,68 +6,11% 16,05 16,80 16,47 16,60 16,81 76 3.681.710
29/5/2009 15,78 15,72 +0,13% 15,64 16,10 15,82 15,72 15,89 69 2.820.825
28/5/2009 15,50 15,70 +3,97% 15,40 15,70 15,57 15,70 15,75 63 2.575.359
27/5/2009 14,62 15,10 +3,42% 14,62 15,60 15,18 15,10 15,14 71 3.284.977
26/5/2009 14,01 14,60 +3,62% 13,76 14,61 14,34 14,44 14,60 40 1.615.642
25/5/2009 14,05 14,09 +0,79% 14,05 14,16 14,10 14,10 14,17 28 1.399.137
22/5/2009 14,00 13,98 +1,53% 13,80 14,10 13,97 13,92 14,20 38 1.988.107
21/5/2009 14,25 13,77 -4,38% 13,74 14,25 13,91 13,80 14,20 32 2.105.005
20/5/2009 14,50 14,40 -0,69% 14,31 14,85 14,59 14,17 14,40 34 1.355.237
19/5/2009 14,60 14,50 +1,05% 14,32 15,00 14,72 14,43 14,58 73 3.518.704
18/5/2009 13,45 14,35 +5,13% 13,45 14,50 14,13 14,34 14,46 33 1.236.986
15/5/2009 14,09 13,65 +0,66% 13,39 14,09 13,57 13,36 13,65 18 1.099.614
14/5/2009 13,50 13,56 +1,12% 13,39 13,60 13,45 13,40 13,55 27 1.585.431
13/5/2009 14,02 13,41 -7,45% 13,37 14,02 13,60 13,41 13,58 50 1.807.441
12/5/2009 14,61 14,49 +1,12% 14,10 14,78 14,35 14,40 14,49 46 1.781.982
11/5/2009 14,60 14,33 -2,38% 14,21 14,68 14,44 14,33 14,42 30 1.252.300
8/5/2009 14,35 14,68 +2,16% 14,10 14,70 14,47 14,51 14,68 48 1.840.632
7/5/2009 15,40 14,37 -3,17% 13,85 15,40 14,31 14,15 14,37 63 2.207.012
6/5/2009 14,49 14,84 +4,51% 14,40 15,01 14,73 14,82 15,00 76 2.137.649
5/5/2009 13,79 14,20 +6,13% 13,50 14,49 13,87 14,18 14,20 69 1.699.006
4/5/2009 12,51 13,38 +10,40% 12,50 13,55 13,24 13,38 13,50 77 2.367.148
30/4/2009 12,25 12,12 -0,57% 12,12 12,45 12,30 12,11 12,36 42 1.387.291
29/4/2009 11,91 12,19 +4,19% 11,79 12,19 11,93 11,95 12,19 17 380.246
28/4/2009 11,60 11,70 0,00% 11,31 11,87 11,53 11,51 11,70 27 1.038.292
27/4/2009 12,29 11,70 -4,10% 11,65 12,29 11,85 11,67 12,03 40 1.686.429
24/4/2009 12,38 12,20 +1,67% 12,09 12,38 12,23 12,09 12,28 28 1.177.289
23/4/2009 12,30 12,00 -3,77% 11,96 12,44 12,09 11,94 12,31 40 1.402.974
22/4/2009 12,14 12,47 -0,16% 12,14 12,47 12,25 12,17 12,46 33 1.047.492
20/4/2009 11,80 12,49 +2,13% 11,50 12,49 11,98 11,71 12,29 24 710.847
17/4/2009 12,23 12,23 -0,24% 12,23 12,27 12,23 12,17 12,40 9 409.254
16/4/2009 12,07 12,26 -1,92% 11,81 12,26 12,07 12,02 12,33 39 861.504
15/4/2009 11,94 12,50 +3,31% 11,73 12,50 11,92 11,72 12,50 37 1.433.580
14/4/2009 12,10 12,10 +0,83% 11,90 12,30 12,10 11,85 12,10 71 2.899.208
13/4/2009 11,51 12,00 +3,45% 11,51 12,05 11,87 11,94 12,00 45 1.289.358
9/4/2009 11,27 11,60 +4,88% 11,27 11,60 11,53 11,48 11,60 38 1.200.572
8/4/2009 11,25 11,06 -0,81% 11,06 11,30 11,16 11,03 11,15 46 1.222.667
7/4/2009 11,06 11,15 -3,88% 11,06 11,52 11,26 11,14 11,41 31 759.331
6/4/2009 11,59 11,60 +0,52% 11,25 11,60 11,41 11,31 11,60 32 1.370.411
3/4/2009 11,15 11,54 +3,04% 11,15 11,70 11,35 11,38 11,70 52 1.138.163
2/4/2009 10,62 11,20 +6,16% 10,62 11,31 11,17 11,11 11,26 77 1.795.289
1/4/2009 10,20 10,55 +4,98% 9,94 10,63 10,32 10,45 10,55 61 963.470
31/3/2009 10,00 10,05 +2,45% 9,97 10,25 10,11 10,03 10,23 44 960.352
30/3/2009 10,30 9,81 -6,57% 9,66 10,30 9,96 9,81 10,04 58 1.355.272
27/3/2009 10,65 10,50 -4,46% 10,33 10,65 10,54 10,40 10,78 27 684.062
26/3/2009 10,25 10,99 +9,24% 10,25 10,99 10,46 10,55 10,98 35 1.171.236
25/3/2009 9,83 10,06 +3,18% 9,83 10,30 10,06 9,91 10,04 41 1.404.619
24/3/2009 9,68 9,75 +3,07% 9,56 9,80 9,71 9,60 9,74 32 1.091.210
23/3/2009 9,11 9,46 +3,96% 9,11 9,74 9,48 9,50 9,60 38 895.033
20/3/2009 9,15 9,10 -0,44% 9,10 9,25 9,15 9,10 9,22 23 712.459
19/3/2009 9,25 9,14 +1,44% 9,13 9,36 9,20 9,13 9,23 23 696.996
18/3/2009 9,01 9,01 +1,24% 8,80 9,28 8,93 9,01 9,11 44 723.064
17/3/2009 9,11 8,90 -1,44% 8,77 9,11 8,85 8,90 8,94 61 1.475.443
16/3/2009 9,40 9,03 -2,90% 9,03 9,50 9,26 9,03 9,35 70 869.026
13/3/2009 9,90 9,30 -2,41% 9,27 9,90 9,55 9,30 9,56 34 907.669
12/3/2009 9,50 9,53 -0,73% 9,40 9,70 9,49 9,54 9,69 17 322.019
11/3/2009 9,50 9,60 +1,05% 9,34 9,71 9,50 9,49 9,66 41 772.499
10/3/2009 9,22 9,50 +5,32% 9,22 9,50 9,36 9,36 9,50 42 871.941
9/3/2009 9,23 9,02 -0,77% 8,81 9,23 8,98 8,91 9,06 33 879.760
6/3/2009 9,40 9,09 -5,61% 9,09 9,87 9,27 9,10 9,37 68 1.983.265
5/3/2009 10,00 9,63 -6,50% 9,50 10,00 9,62 9,50 9,63 40 699.666
4/3/2009 9,60 10,30 +10,16% 9,60 10,30 10,16 10,12 10,30 19 376.090
3/3/2009 9,61 9,35 -1,79% 9,22 9,98 9,57 9,35 9,76 57 1.782.162
2/3/2009 9,95 9,52 -4,80% 9,52 9,95 9,70 9,52 9,77 55 1.209.733
27/2/2009 10,00 10,00 -3,75% 9,79 10,15 9,93 10,00 10,18 29 802.398
26/2/2009 10,54 10,39 -3,08% 10,25 11,97 10,53 10,20 10,37 49 1.062.265
25/2/2009 10,80 10,72 -0,74% 9,90 10,80 10,45 10,35 10,72 32 934.412
20/2/2009 11,29 10,80 -5,76% 10,66 11,29 10,89 10,80 11,25 56 1.422.180
19/2/2009 12,00 11,46 -2,05% 11,46 12,00 11,64 11,44 11,88 38 958.675
18/2/2009 12,00 11,70 -1,68% 11,57 12,00 11,80 11,65 11,89 41 1.166.373
17/2/2009 12,36 11,90 -4,11% 11,89 12,36 11,98 11,90 12,15 51 986.409
16/2/2009 12,45 12,41 -0,64% 12,28 12,45 12,36 12,28 12,41 29 831.011
13/2/2009 12,42 12,49 +2,38% 12,30 12,50 12,43 12,40 12,49 14 373.128
12/2/2009 12,25 12,20 -6,15% 12,10 12,98 12,28 12,20 12,39 45 943.354
11/2/2009 12,41 13,00 +4,33% 12,22 13,00 12,56 12,35 12,99 35 703.531
10/2/2009 13,22 12,46 -3,78% 12,40 13,35 12,79 12,01 12,50 55 1.672.108
9/2/2009 13,55 12,95 -1,89% 12,82 13,89 13,35 12,81 13,00 54 1.976.928
6/2/2009 12,95 13,20 +2,01% 12,95 13,99 13,32 13,20 13,51 37 1.175.438
5/2/2009 13,18 12,94 +0,31% 12,68 13,18 12,95 12,94 13,09 17 637.178
4/2/2009 12,43 12,90 +4,62% 12,43 13,24 12,93 12,51 12,99 42 1.281.785
3/2/2009 12,15 12,33 +2,84% 11,97 12,44 12,20 12,33 12,44 18 734.845
2/2/2009 11,93 11,99 0,00% 11,73 12,14 11,88 11,81 11,99 22 679.782
30/1/2009 12,00 11,99 -1,72% 11,96 12,20 12,05 11,97 12,10 38 984.376
29/1/2009 12,25 12,20 -0,41% 12,00 12,40 12,16 12,16 12,18 31 760.916
28/1/2009 12,31 12,25 +0,41% 12,21 12,46 12,30 12,25 12,48 23 690.512
27/1/2009 12,43 12,20 -0,89% 12,20 12,72 12,42 12,16 12,37 34 838.657
26/1/2009 12,50 12,31 -1,76% 12,24 12,69 12,42 12,42 12,57 16 316.918
23/1/2009 12,50 12,53 +0,16% 12,04 12,56 12,16 12,30 12,70 25 799.260
22/1/2009 13,21 12,51 -3,47% 12,50 13,21 12,63 12,51 12,90 18 535.648
21/1/2009 13,48 12,96 +2,37% 12,30 13,48 12,67 12,75 13,09 29 721.659
20/1/2009 13,32 12,66 -5,24% 12,66 13,62 13,11 12,62 13,27 33 712.306
19/1/2009 13,33 13,36 -3,05% 13,33 13,69 13,56 13,35 13,66 31 461.075
16/1/2009 13,87 13,78 +0,66% 13,21 13,87 13,56 13,41 13,80 10 510.075
15/1/2009 12,85 13,69 +5,31% 12,08 13,69 12,76 13,46 13,69 36 901.897
14/1/2009 13,25 13,00 -1,96% 12,90 13,68 13,08 12,93 13,00 32 1.028.535
13/1/2009 13,62 13,26 -3,21% 13,17 13,68 13,46 13,26 13,70 40 1.179.424
12/1/2009 15,40 13,70 -11,38% 13,66 15,40 14,25 13,58 14,03 43 866.232
9/1/2009 14,99 15,46 +8,80% 14,70 15,46 14,92 14,91 15,50 44 1.259.693
8/1/2009 13,85 14,21 +5,03% 13,75 14,65 14,14 14,21 14,65 37 534.598
7/1/2009 13,80 13,53 -2,66% 13,53 14,00 13,76 13,59 13,99 22 909.544
6/1/2009 13,51 13,90 +2,96% 13,51 14,06 13,85 13,84 13,90 44 1.310.937
5/1/2009 12,74 13,50 +6,05% 12,74 13,51 13,31 13,46 13,50 33 1.134.358
2/1/2009 12,05 12,73 +7,43% 12,01 12,75 12,45 12,01 12,79 24 488.122
30/12/2008 11,61 11,85 -0,59% 11,61 12,20 11,80 11,69 11,96 8 198.251
29/12/2008 11,68 11,92 +2,32% 11,55 12,00 11,69 11,60 11,90 22 336.949
26/12/2008 11,80 11,65 -0,43% 11,65 11,80 11,67 11,57 11,88 8 149.477
23/12/2008 12,22 11,70 -3,62% 11,70 12,88 11,99 11,65 12,14 28 707.768
22/12/2008 12,90 12,14 -4,41% 12,00 12,96 12,47 12,14 12,79 38 1.440.452
19/12/2008 12,95 12,70 -4,37% 12,70 13,27 12,83 12,66 13,00 20 786.971
18/12/2008 13,11 13,28 +0,76% 12,61 13,29 13,00 12,61 13,20 18 599.597
17/12/2008 13,45 13,18 +2,17% 12,60 14,11 13,00 12,52 13,18 27 943.157
16/12/2008 12,99 12,90 +4,03% 12,69 12,99 12,84 12,77 12,98 42 1.152.691
15/12/2008 14,00 12,40 -3,05% 12,40 14,00 12,85 12,55 12,84 43 839.473
12/12/2008 12,28 12,79 -0,16% 12,00 13,00 12,72 12,75 12,96 40 1.512.592
11/12/2008 13,40 12,81 -4,19% 12,81 13,69 13,29 12,82 13,07 39 1.063.612
10/12/2008 12,80 13,37 +5,69% 12,80 13,46 13,13 12,80 13,47 54 1.217.523
9/12/2008 12,46 12,65 +3,27% 12,46 12,72 12,60 12,41 12,65 33 840.253
8/12/2008 11,12 12,25 +2,34% 11,12 12,50 12,20 12,25 12,49 51 1.916.410
5/12/2008 11,24 11,97 +4,09% 10,60 11,97 10,83 11,15 11,80 49 975.245
4/12/2008 11,28 11,50 -3,85% 11,27 11,50 11,33 11,26 11,48 7 226.770
3/12/2008 11,13 11,96 +4,45% 10,82 11,96 11,08 11,02 11,96 45 1.047.424
2/12/2008 11,60 11,45 +2,88% 11,25 11,60 11,37 11,24 11,45 26 653.789
1/12/2008 11,87 11,13 -8,32% 11,10 11,87 11,31 11,13 11,54 31 871.221
28/11/2008 12,11 12,14 +1,25% 12,11 12,50 12,30 12,10 12,33 41 971.525
27/11/2008 12,04 11,99 -0,08% 11,95 12,19 12,05 11,97 12,19 22 620.757
26/11/2008 10,79 12,00 +13,85% 10,45 12,00 11,34 11,30 12,00 42 1.043.077
25/11/2008 10,86 10,54 +6,36% 10,36 10,86 10,58 10,42 10,63 26 680.306
24/11/2008 10,30 9,91 +3,23% 9,90 10,30 10,10 9,90 10,20 37 933.999
21/11/2008 10,11 9,60 -4,95% 9,50 10,11 9,71 9,55 9,60 35 882.526
19/11/2008 10,81 10,10 -6,48% 10,10 10,90 10,45 10,16 10,57 32 480.871
18/11/2008 10,92 10,80 -5,26% 10,80 11,38 11,02 10,70 11,21 40 940.378
17/11/2008 11,10 11,40 -3,39% 11,10 11,82 11,49 11,28 11,80 31 894.408
14/11/2008 12,66 11,80 +2,61% 11,80 12,66 12,07 11,81 12,29 20 662.887
13/11/2008 11,71 11,50 -1,79% 11,30 12,00 11,55 12,10 12,39 18 412.611
12/11/2008 12,25 11,71 -5,56% 11,50 12,84 12,08 11,71 12,54 47 1.087.800
11/11/2008 11,67 12,40 +7,36% 11,37 12,40 11,80 12,29 12,35 27 646.836
10/11/2008 11,86 11,55 -3,51% 11,55 12,29 11,88 11,55 11,94 25 634.087
7/11/2008 11,70 11,97 +2,57% 11,50 11,99 11,71 11,45 11,96 22 512.993
6/11/2008 11,40 11,67 -2,59% 11,00 11,80 11,40 11,01 11,67 46 1.371.099
5/11/2008 13,00 11,98 -9,58% 11,64 13,00 12,44 11,69 11,98 61 1.837.452
4/11/2008 12,00 13,25 +13,73% 11,98 13,25 12,34 12,86 13,03 29 894.172
3/11/2008 12,00 11,65 +2,10% 11,64 12,00 11,86 11,63 11,79 29 648.977
31/10/2008 11,60 11,41 -3,31% 11,17 12,19 11,66 11,41 12,02 39 1.151.209
30/10/2008 11,00 11,80 +12,06% 10,96 11,98 11,41 11,61 11,80 60 1.871.260
29/10/2008 10,79 10,53 +2,73% 10,40 11,00 10,74 10,53 10,99 40 1.232.727
28/10/2008 9,86 10,25 +13,89% 8,73 10,25 9,50 10,00 10,89 51 1.304.460
27/10/2008 9,58 9,00 -3,33% 9,00 9,58 9,20 9,00 9,17 54 1.073.170
24/10/2008 9,99 9,31 -14,35% 9,27 10,14 9,68 9,31 9,99 74 1.465.938
23/10/2008 10,61 10,87 +0,46% 10,21 11,28 10,68 10,20 10,85 54 1.201.848
22/10/2008 11,61 10,82 -12,88% 10,70 11,61 11,15 10,82 11,19 50 1.486.981
21/10/2008 12,47 12,42 +3,50% 11,57 12,47 12,05 11,75 12,42 43 1.063.011
20/10/2008 11,50 12,00 +8,40% 11,25 12,00 11,57 11,54 12,00 49 1.042.748
17/10/2008 10,99 11,07 +0,64% 10,60 11,70 11,08 11,07 11,66 48 1.222.204
16/10/2008 10,70 11,00 +6,80% 9,77 11,00 10,30 10,61 11,47 68 1.069.236
15/10/2008 12,50 10,30 -15,92% 10,30 12,50 11,20 10,25 10,55 98 2.500.456
14/10/2008 13,50 12,25 -2,00% 12,00 13,94 13,03 12,20 12,88 59 2.146.497
13/10/2008 12,02 12,50 +8,79% 11,80 12,90 12,19 12,51 12,68 64 2.235.351
10/10/2008 10,90 11,49 +4,36% 10,00 11,97 10,75 10,15 11,50 60 1.464.239
9/10/2008 12,75 11,01 -11,78% 11,01 13,99 12,20 11,01 12,33 64 1.616.601
8/10/2008 13,60 12,48 -0,95% 12,15 13,60 12,70 12,27 12,79 69 2.487.108
7/10/2008 14,48 12,60 -12,80% 12,60 14,98 14,11 12,60 13,54 86 2.904.351
6/10/2008 14,98 14,45 -3,67% 12,45 14,98 13,33 13,80 14,46 78 2.788.258
3/10/2008 16,35 15,00 -8,54% 15,00 16,80 15,92 15,00 15,87 71 3.232.196
2/10/2008 17,20 16,40 -7,40% 15,75 17,42 16,55 16,05 16,40 92 4.347.000
1/10/2008 17,52 17,71 +1,20% 16,80 18,00 17,28 17,41 17,69 56 3.491.705
30/9/2008 16,98 17,50 +9,92% 16,95 17,50 17,23 17,30 17,87 37 1.784.086
29/9/2008 18,49 15,92 -16,21% 15,21 18,49 17,42 15,92 16,97 121 5.499.756
26/9/2008 19,24 19,00 -1,20% 18,51 19,24 19,00 19,00 19,19 48 2.416.081
25/9/2008 19,00 19,23 +1,75% 19,00 19,74 19,28 19,23 19,40 46 1.627.871
24/9/2008 20,47 18,90 0,00% 18,76 20,47 19,20 18,82 18,98 48 2.032.826
23/9/2008 20,45 18,90 -11,02% 18,90 20,45 19,71 19,00 19,76 90 3.278.032
22/9/2008 21,04 21,24 +4,89% 20,52 21,76 21,01 20,74 21,17 45 2.206.642
19/9/2008 20,00 20,25 +3,21% 19,89 20,99 20,33 20,25 20,99 58 2.196.663
18/9/2008 18,20 19,62 +4,98% 17,90 19,62 18,81 18,85 19,70 60 2.918.874
17/9/2008 19,75 18,69 -5,75% 18,06 19,75 18,74 18,38 18,68 109 4.422.101
16/9/2008 19,00 19,83 +3,28% 18,39 19,98 18,93 19,55 20,04 81 2.878.247
15/9/2008 20,70 19,20 -12,61% 19,20 20,70 19,97 19,14 20,28 59 3.414.767
12/9/2008 21,55 21,97 +3,39% 20,97 21,97 21,33 21,18 21,90 32 952.459
11/9/2008 19,61 21,25 +7,05% 19,25 21,30 20,48 21,20 21,50 39 2.087.537
10/9/2008 19,22 19,85 +2,53% 18,67 20,25 19,40 19,95 20,59 69 3.894.294
9/9/2008 20,80 19,36 -6,38% 19,36 20,80 19,99 19,36 20,25 65 3.218.164
8/9/2008 22,15 20,68 -2,45% 20,67 22,50 21,42 20,56 21,33 95 5.699.591
5/9/2008 21,74 21,20 -2,71% 20,75 21,75 21,04 21,30 21,71 52 2.534.008
4/9/2008 23,60 21,79 -6,08% 21,50 23,60 22,13 21,70 21,94 83 3.607.279
3/9/2008 23,80 23,20 -3,41% 22,60 24,47 23,07 23,00 23,20 69 3.375.438
2/9/2008 24,75 24,02 -2,95% 23,75 24,75 24,11 23,85 24,01 64 3.803.709
1/9/2008 25,40 24,75 -1,20% 24,75 25,40 24,99 24,75 24,84 22 1.270.614
29/8/2008 24,90 25,05 -0,99% 24,63 25,52 25,12 24,60 25,04 40 2.929.217
28/8/2008 25,00 25,30 +3,27% 24,70 25,50 25,12 24,62 25,47 57 3.469.230
27/8/2008 24,65 24,50 +1,87% 24,01 24,65 24,45 24,23 24,72 25 1.450.356
26/8/2008 23,85 24,05 0,00% 23,80 24,20 24,06 23,90 24,28 27 3.059.052
25/8/2008 25,15 24,05 -0,41% 23,80 25,15 24,26 23,85 24,14 41 1.948.283
22/8/2008 25,10 24,15 -3,78% 24,15 25,70 24,51 24,15 24,90 34 2.402.267
21/8/2008 24,50 25,10 +2,95% 23,50 25,10 24,32 24,40 25,10 33 1.719.013
20/8/2008 23,40 24,38 +4,46% 23,40 24,38 23,98 23,70 24,38 54 3.183.932
19/8/2008 22,70 23,34 +0,82% 22,01 23,34 22,84 23,00 23,34 30 1.270.433
18/8/2008 24,20 23,15 -4,46% 22,60 24,20 23,04 22,80 23,15 46 2.647.940
15/8/2008 24,04 24,23 +0,96% 23,22 24,23 23,45 23,31 24,23 46 1.829.835
14/8/2008 24,20 24,00 +1,14% 23,74 24,50 24,15 23,81 24,09 32 1.241.541
13/8/2008 23,18 23,73 +3,26% 23,10 24,28 23,43 23,42 24,10 24 1.553.599
12/8/2008 23,60 22,98 -2,30% 22,76 23,79 23,20 22,77 22,98 52 3.192.805
11/8/2008 24,61 23,52 -5,92% 23,52 24,64 24,18 23,52 24,28 38 1.654.017
8/8/2008 25,30 25,00 -0,20% 24,50 25,39 24,91 24,60 24,99 61 3.089.100
7/8/2008 26,00 25,05 -2,30% 25,00 26,00 25,39 25,01 25,69 52 2.770.534
6/8/2008 26,55 25,64 +1,34% 25,64 27,00 26,22 25,64 26,05 64 4.245.422
5/8/2008 25,28 25,30 +0,52% 25,20 26,08 25,42 25,20 25,71 43 2.516.550
4/8/2008 26,80 25,17 -5,77% 25,11 26,80 25,64 25,17 25,98 68 2.903.572
1/8/2008 27,40 26,71 -2,34% 26,07 27,40 26,80 26,46 26,71 24 1.755.735
31/7/2008 27,80 27,35 -1,58% 27,05 27,80 27,45 27,01 27,75 41 2.479.130
30/7/2008 26,00 27,79 +8,17% 26,00 27,79 27,14 27,18 27,70 61 3.788.283
29/7/2008 25,35 25,69 +4,81% 25,28 25,69 25,52 25,36 25,68 28 2.507.683
28/7/2008 25,50 24,51 +1,62% 24,51 25,50 24,98 24,51 25,19 34 1.381.479
25/7/2008 24,76 24,12 -2,62% 24,12 25,30 24,75 24,11 25,15 37 1.106.331
24/7/2008 26,20 24,77 -4,73% 24,77 26,20 25,16 24,90 25,32 78 3.766.576
23/7/2008 27,50 26,00 -2,99% 26,00 27,60 26,61 26,13 26,98 50 2.748.773
22/7/2008 27,85 26,80 -3,77% 26,66 27,85 27,16 27,08 27,39 21 1.287.528
21/7/2008 27,49 27,85 +0,87% 27,21 28,00 27,61 27,21 28,10 16 1.041.062
18/7/2008 27,50 27,61 +1,14% 26,70 28,39 27,28 26,65 27,61 43 2.553.941
17/7/2008 28,50 27,30 -5,41% 26,32 28,87 27,26 27,50 27,99 61 3.717.059
16/7/2008 28,00 28,86 +1,62% 28,00 28,86 28,39 28,10 28,86 36 1.873.818
15/7/2008 28,40 28,40 -1,83% 26,90 28,98 27,64 28,01 28,69 44 2.900.129
14/7/2008 28,61 28,93 +0,87% 28,12 28,93 28,58 28,50 28,93 32 2.493.149
11/7/2008 28,20 28,68 +1,16% 28,20 29,45 28,57 27,84 28,65 35 2.188.511
10/7/2008 27,55 28,35 +5,12% 27,55 28,85 28,26 28,22 28,69 27 1.402.371
8/7/2008 26,80 26,97 +0,22% 26,80 28,90 27,23 26,96 28,90 41 2.269.088
7/7/2008 28,99 26,91 +3,06% 26,82 28,99 27,50 26,90 27,79 37 2.175.648
4/7/2008 29,50 26,11 -3,83% 26,11 29,50 26,95 26,50 26,99 72 3.449.616
3/7/2008 31,72 27,15 -12,42% 27,15 31,72 28,14 27,10 29,00 88 5.122.062
2/7/2008 31,19 31,00 -0,61% 28,55 31,72 30,28 28,80 31,00 76 5.554.492
1/7/2008 31,21 31,19 -0,92% 30,00 31,21 30,49 30,80 31,20 41 3.263.103
30/6/2008 30,51 31,48 +4,55% 30,51 31,48 30,94 30,90 31,48 38 3.382.908
27/6/2008 30,00 30,11 +0,10% 30,00 30,60 30,40 30,01 30,53 27 1.964.339
26/6/2008 31,05 30,08 -3,12% 29,50 31,05 30,04 29,90 30,08 48 2.944.736
25/6/2008 29,55 31,05 +6,52% 29,50 31,87 30,50 30,42 30,80 44 2.927.032
24/6/2008 30,30 29,15 -5,91% 29,01 31,47 29,70 29,20 29,30 58 3.047.092
23/6/2008 31,80 30,98 +0,94% 29,60 31,80 30,66 30,50 30,98 72 5.829.013
20/6/2008 33,49 30,69 -5,60% 30,69 33,49 31,74 30,69 31,83 88 6.221.823
19/6/2008 32,90 32,51 -0,34% 32,51 33,17 32,74 32,51 32,90 35 3.111.739
18/6/2008 32,99 32,62 -1,15% 32,49 33,49 32,90 32,50 32,79 39 4.089.990
17/6/2008 32,00 33,00 +2,17% 32,00 33,54 32,95 33,00 33,49 51 2.890.476
16/6/2008 33,00 32,30 +2,02% 31,01 33,00 32,00 31,67 32,30 70 5.902.637
13/6/2008 33,14 31,66 -50,68% 31,62 33,14 32,42 31,66 32,34 48 3.213.369
12/6/2008 66,00 64,19 -2,28% 64,19 66,00 65,16 64,10 65,88 88 12.544.610
11/6/2008 66,05 65,69 -0,14% 61,86 66,10 63,83 64,05 65,69 128 13.636.406
10/6/2008 66,99 65,78 -1,82% 65,30 66,99 66,06 65,78 67,00 64 5.000.990
9/6/2008 67,47 67,00 +0,45% 65,80 67,80 66,84 66,16 67,00 63 8.523.209
6/6/2008 67,47 66,70 -0,45% 66,03 67,99 66,85 66,70 67,00 53 6.572.393
5/6/2008 64,80 67,00 +5,45% 63,52 67,25 65,81 67,00 67,10 76 9.601.976
4/6/2008 66,00 63,54 -3,74% 63,54 66,65 64,27 63,55 63,85 71 11.029.245
3/6/2008 66,00 66,01 +0,26% 64,00 66,30 65,41 65,70 66,01 62 10.859.278
2/6/2008 66,50 65,84 -3,16% 65,10 66,50 65,56 65,08 65,84 52 8.280.418
30/5/2008 65,00 67,99 +5,39% 64,00 67,99 65,21 65,00 67,99 78 12.664.645
29/5/2008 66,99 64,51 -3,54% 64,51 67,45 66,16 65,00 67,22 90 17.845.254
28/5/2008 65,80 66,88 +2,61% 65,70 66,99 66,16 66,30 66,89 47 7.853.925
27/5/2008 65,50 65,18 -0,34% 64,03 66,49 64,65 64,50 65,18 57 10.269.393
26/5/2008 63,80 65,40 +1,25% 63,80 66,88 65,01 64,70 65,99 40 8.204.992
23/5/2008 64,91 64,59 -0,63% 63,30 67,00 64,40 64,00 65,00 43 5.738.765
21/5/2008 66,18 65,00 -2,17% 64,50 66,78 65,69 64,90 65,00 105 11.877.539
20/5/2008 64,00 66,44 +3,73% 63,00 66,44 63,86 65,39 66,44 111 16.416.604
19/5/2008 63,79 64,05 +3,81% 62,40 66,99 64,57 64,05 64,74 134 20.516.084
16/5/2008 64,98 61,70 +5,09% 60,01 64,98 61,29 61,90 62,10 52 7.921.986
15/5/2008 58,99 58,71 +1,22% 58,21 59,69 58,84 58,71 59,69 40 5.599.379
14/5/2008 59,68 58,00 -1,19% 58,00 59,68 58,68 58,00 58,87 57 8.473.739
13/5/2008 59,20 58,70 -0,47% 58,00 59,60 58,78 58,31 58,60 61 9.123.818
12/5/2008 58,00 58,98 +1,71% 57,70 58,98 58,20 58,60 58,98 43 5.226.898
9/5/2008 57,18 57,99 +1,40% 57,00 58,00 57,41 57,43 57,95 54 5.939.073
8/5/2008 55,70 57,19 +3,05% 55,59 57,29 56,57 56,10 57,19 77 5.527.691
7/5/2008 56,00 55,50 +0,18% 55,11 56,35 55,72 55,14 55,99 54 4.943.111
6/5/2008 55,49 55,40 +1,63% 55,00 55,95 55,48 55,40 55,95 59 5.387.536
5/5/2008 54,49 54,51 +0,44% 54,49 55,99 54,97 54,72 54,98 60 6.655.487
2/5/2008 53,45 54,27 +6,18% 53,45 55,40 54,42 54,20 54,44 59 8.179.383
30/4/2008 49,50 51,11 +2,30% 49,50 55,48 51,26 51,11 69,99 57 9.089.018
29/4/2008 50,00 49,96 -0,48% 49,32 50,19 49,71 49,32 49,96 35 4.268.158
28/4/2008 50,09 50,20 0,00% 50,01 50,84 50,42 50,12 50,68 45 5.841.806
25/4/2008 51,08 50,20 -1,45% 49,00 51,08 50,03 49,68 50,83 61 8.482.025
24/4/2008 51,99 50,94 -2,02% 50,02 52,10 50,90 50,70 52,00 40 5.466.865
23/4/2008 52,00 51,99 +1,94% 51,10 52,00 51,41 51,55 51,99 57 7.794.950
22/4/2008 50,21 51,00 +1,09% 50,21 51,49 50,62 51,00 51,20 19 1.935.167
18/4/2008 50,00 50,45 +0,68% 49,60 50,50 50,19 49,51 50,44 26 2.354.281
17/4/2008 50,31 50,11 -0,38% 50,02 50,80 50,26 49,81 50,11 22 2.859.337
16/4/2008 48,62 50,30 +4,51% 48,62 50,98 50,37 49,92 50,99 18 1.370.320
15/4/2008 49,99 48,13 +0,15% 48,13 49,99 48,68 48,13 48,79 20 2.108.266
14/4/2008 49,30 48,06 -1,52% 48,00 49,89 48,72 48,06 48,79 26 2.699.276
11/4/2008 50,00 48,80 -3,23% 48,80 50,00 49,41 48,50 51,00 13 1.413.340
10/4/2008 49,01 50,43 +2,90% 47,84 50,43 49,05 49,50 50,88 56 5.285.956
9/4/2008 50,00 49,01 -5,17% 48,31 53,51 49,69 49,30 49,69 50 6.683.995
8/4/2008 51,10 51,68 +1,69% 50,40 51,90 51,02 50,60 51,68 62 3.607.779
7/4/2008 49,88 50,82 +1,70% 48,60 51,40 50,82 50,51 51,15 98 6.564.008
4/4/2008 49,00 49,97 +1,77% 48,60 49,98 49,23 49,03 49,95 55 4.820.607
3/4/2008 47,00 49,10 +3,04% 47,00 49,26 48,43 48,90 49,00 38 3.076.543
2/4/2008 47,30 47,65 +0,32% 47,01 47,65 47,41 47,01 47,65 10 1.703.020
1/4/2008 45,01 47,50 +5,56% 45,01 47,50 47,03 47,20 47,50 47 4.266.244
31/3/2008 45,00 45,00 -2,15% 45,00 46,70 45,80 45,00 46,50 23 2.615.492
28/3/2008 44,54 45,99 +4,52% 44,51 45,99 44,90 44,11 45,99 30 2.698.884
27/3/2008 46,00 44,00 -2,78% 44,00 46,00 45,60 44,00 44,10 23 2.138.803
26/3/2008 47,26 45,26 -2,14% 45,26 47,26 45,87 45,26 46,29 8 678.945
25/3/2008 45,54 46,25 -2,59% 45,11 46,80 45,95 46,25 46,79 16 1.935.885
24/3/2008 44,00 47,48 +4,93% 44,00 47,48 46,26 43,01 47,48 27 3.197.160
20/3/2008 45,00 45,25 +1,57% 43,67 45,25 44,04 43,90 45,25 28 2.638.126
19/3/2008 48,00 44,55 -7,19% 44,55 48,00 45,42 45,01 46,89 69 7.824.409
18/3/2008 48,74 48,00 +1,91% 46,50 48,74 47,35 46,76 47,60 38 2.903.167
17/3/2008 47,49 47,10 +1,29% 45,92 47,49 46,65 46,97 47,10 28 2.921.721
14/3/2008 47,03 46,50 -0,21% 45,92 47,50 46,50 46,50 46,99 31 3.227.401
13/3/2008 45,50 46,60 +1,97% 44,16 46,60 45,38 46,67 46,75 36 3.129.819
12/3/2008 45,90 45,70 +0,46% 45,70 46,39 46,01 45,70 46,47 31 2.163.053
11/3/2008 44,62 45,49 +2,32% 44,36 45,50 44,89 44,60 45,49 38 2.661.212
10/3/2008 44,62 44,46 +1,02% 43,50 44,62 44,04 43,49 44,46 14 1.105.374
7/3/2008 46,00 44,01 -4,33% 44,01 46,00 44,64 44,31 45,90 38 2.495.760
6/3/2008 46,80 46,00 -2,44% 45,33 47,17 46,23 45,00 46,10 25 2.691.092
5/3/2008 46,15 47,15 +2,97% 45,50 47,30 46,45 47,15 47,29 47 4.098.068
4/3/2008 45,90 45,79 +1,19% 44,00 45,90 44,61 44,70 45,79 63 8.315.801
3/3/2008 46,00 45,25 +1,69% 44,15 47,20 45,80 44,90 46,42 42 4.319.637
29/2/2008 45,79 44,50 -0,11% 44,30 45,80 45,02 44,50 45,00 30 3.557.017
28/2/2008 46,00 44,55 -3,13% 44,55 46,38 45,65 44,55 46,38 49 4.683.947
27/2/2008 44,00 45,99 +4,29% 43,50 45,99 44,95 45,05 45,99 95 11.130.601
26/2/2008 42,80 44,10 +2,08% 42,00 44,30 43,19 43,03 44,10 57 6.846.327
25/2/2008 42,20 43,20 +0,23% 42,01 43,48 42,90 42,85 43,20 29 2.698.559
22/2/2008 42,80 43,10 +0,70% 42,00 43,99 42,91 42,04 43,10 32 2.669.299
21/2/2008 42,50 42,80 +1,11% 42,30 43,00 42,76 42,30 42,80 24 2.301.019
20/2/2008 41,70 42,33 +1,51% 41,60 42,90 42,20 41,71 42,30 17 1.374.660
19/2/2008 41,60 41,70 -0,24% 41,60 42,35 41,94 41,90 41,97 62 5.201.455
18/2/2008 40,55 41,80 +2,48% 40,55 41,80 41,29 40,70 41,15 27 1.668.009
15/2/2008 40,70 40,79 -0,15% 40,00 40,79 40,43 40,00 40,79 22 2.219.629
14/2/2008 40,20 40,85 +2,13% 40,19 41,79 41,05 40,85 41,20 37 5.082.880
13/2/2008 41,00 40,00 -0,99% 39,80 41,10 40,29 39,90 40,64 24 2.417.673
12/2/2008 39,45 40,40 +1,00% 39,45 41,71 40,69 39,56 40,40 37 3.451.024
11/2/2008 38,06 40,00 +7,47% 37,30 40,50 39,61 40,00 40,24 33 2.893.222
8/2/2008 37,80 37,22 -6,72% 37,22 37,80 37,48 37,22 38,00 10 907.243
7/2/2008 37,56 39,90 +6,26% 36,41 39,90 37,74 37,11 39,90 18 1.947.803
6/2/2008 37,89 37,55 -1,26% 37,55 38,00 37,86 37,00 38,00 7 628.585
1/2/2008 38,00 38,03 +1,41% 38,00 39,70 38,46 38,03 39,29 10 1.319.429
31/1/2008 37,99 37,50 -0,82% 36,50 37,99 37,56 37,22 37,50 15 815.273
30/1/2008 38,35 37,81 +1,56% 37,00 38,48 37,53 37,31 38,49 22 2.503.837
29/1/2008 38,00 37,23 -0,32% 37,23 39,98 38,08 37,23 37,88 23 2.642.877
28/1/2008 36,30 37,35 +2,08% 35,94 37,35 36,35 37,01 37,35 15 1.297.811
24/1/2008 36,00 36,59 +5,14% 35,60 36,60 36,16 35,75 36,60 16 1.059.663
23/1/2008 35,90 34,80 -3,36% 33,61 35,90 34,83 34,02 34,89 37 2.484.193
22/1/2008 34,50 36,01 +5,91% 34,00 37,10 35,60 36,00 36,99 22 1.488.218
21/1/2008 35,50 34,00 -6,85% 34,00 36,94 35,14 34,00 34,98 34 1.989.415
18/1/2008 38,00 36,50 -1,62% 36,40 38,78 37,22 36,50 37,50 24 2.566.089
17/1/2008 39,50 37,10 -3,91% 37,10 40,49 38,43 37,00 40,30 31 3.509.478
16/1/2008 40,60 38,61 -5,37% 38,00 42,80 39,73 38,61 40,47 41 3.524.188
15/1/2008 42,80 40,80 -4,00% 40,48 42,80 41,15 40,80 41,87 27 2.076.386
14/1/2008 41,98 42,50 +1,19% 41,50 42,50 42,12 41,61 42,50 24 2.838.914
11/1/2008 42,00 42,00 0,00% 42,00 42,78 42,42 41,80 42,75 30 2.282.519
10/1/2008 42,49 42,00 +1,72% 40,11 42,50 42,29 42,00 42,40 37 2.237.238
9/1/2008 41,50 41,29 +2,66% 40,02 41,50 40,41 40,02 41,30 26 2.097.529
8/1/2008 41,05 40,22 +0,55% 40,22 42,50 41,42 40,22 41,50 20 1.627.996
7/1/2008 42,48 40,00 -2,03% 40,00 42,49 40,83 40,00 41,99 22 1.629.212
4/1/2008 42,50 40,83 -3,36% 40,83 42,50 41,56 40,83 41,55 16 1.774.940
3/1/2008 41,00 42,25 +1,39% 40,85 42,49 41,63 42,25 42,39 21 2.244.172
2/1/2008 42,50 41,67 -3,09% 40,90 42,50 41,70 41,00 41,60 28 2.610.136
28/12/2007 42,50 43,00 +0,02% 42,31 43,09 42,64 42,31 42,98 14 801.717
27/12/2007 42,15 42,99 +1,75% 42,11 43,00 42,33 42,11 42,99 30 3.272.312
26/12/2007 42,45 42,25 -0,09% 42,25 42,60 42,44 42,25 42,35 21 1.684.132
21/12/2007 40,93 42,29 +4,68% 40,93 42,40 41,74 41,90 42,29 43 3.974.123
20/12/2007 40,50 40,40 +1,94% 40,40 41,50 41,15 40,40 41,00 35 3.913.934
19/12/2007 41,99 39,63 -1,56% 39,63 41,99 40,34 39,63 41,79 50 7.335.198
18/12/2007 39,80 40,26 +4,03% 39,00 41,59 39,85 39,11 39,90 21 2.550.943
17/12/2007 39,99 38,70 -5,59% 38,01 40,39 39,37 38,02 39,28 57 4.047.252
14/12/2007 40,13 40,99 +2,83% 39,70 40,99 40,14 40,01 41,34 24 2.320.578
13/12/2007 41,69 39,86 -5,00% 39,70 41,69 40,40 39,90 41,45 42 3.875.086
12/12/2007 41,90 41,96 +1,11% 41,19 42,50 41,97 41,96 42,30 28 2.203.477
11/12/2007 42,55 41,50 -1,19% 41,50 43,00 42,38 40,22 42,65 38 4.361.436
10/12/2007 42,20 42,00 0,00% 42,00 42,70 42,41 42,00 42,68 25 1.208.608
7/12/2007 42,55 42,00 -1,18% 42,00 42,86 42,39 42,00 42,70 36 3.687.667
6/12/2007 41,70 42,50 +2,16% 41,22 42,50 41,84 41,51 42,57 56 7.817.967
5/12/2007 41,45 41,60 +2,69% 41,11 41,85 41,47 41,06 41,60 33 2.409.973
4/12/2007 41,99 40,51 +0,50% 40,51 41,99 40,87 40,51 40,75 26 3.045.389
3/12/2007 41,01 40,31 -0,84% 40,31 41,90 40,84 40,31 41,89 36 3.520.804
30/11/2007 40,00 40,65 +4,20% 40,00 41,01 40,67 40,52 40,65 30 2.619.569
29/11/2007 39,05 39,01 -1,69% 39,01 40,00 39,57 39,01 39,75 25 3.083.060
28/11/2007 38,50 39,68 +5,76% 38,50 39,68 39,20 39,05 39,68 16 1.552.834
27/11/2007 37,77 37,52 -1,26% 37,03 38,49 37,71 37,50 38,40 17 1.425.295
26/11/2007 39,80 38,00 -4,45% 38,00 39,80 38,91 38,00 39,00 32 4.033.423
23/11/2007 39,97 39,77 +1,84% 39,00 39,97 39,54 39,00 39,76 23 1.878.581
22/11/2007 40,00 39,05 -0,64% 39,05 40,50 39,32 39,05 39,30 16 841.534
21/11/2007 42,00 39,30 -4,19% 39,30 42,00 40,62 39,30 40,44 55 4.847.116
19/11/2007 43,29 41,02 -3,48% 41,02 43,45 41,76 41,02 41,97 60 6.307.091
16/11/2007 43,99 42,50 -0,93% 42,00 43,99 42,66 42,10 43,28 12 507.698
14/11/2007 42,49 42,90 +4,63% 41,12 42,90 42,36 42,15 42,90 31 3.842.324
13/11/2007 41,10 41,00 -0,22% 40,10 41,50 40,90 40,82 44,00 16 1.468.488
12/11/2007 41,99 41,09 -2,17% 40,00 41,99 41,00 40,00 41,10 20 1.676.902
9/11/2007 43,00 42,00 +2,04% 40,63 43,40 41,28 41,41 43,90 29 3.054.841
8/11/2007 43,99 41,16 -3,58% 41,16 43,99 42,68 41,50 42,15 27 3.376.441
7/11/2007 43,75 42,69 -2,71% 42,15 44,43 43,26 42,90 44,40 36 3.607.912
6/11/2007 44,00 43,88 +0,87% 43,00 44,99 43,76 43,23 43,89 30 3.255.850
5/11/2007 43,50 43,50 -3,27% 42,30 44,99 43,21 43,05 43,50 26 2.774.679
1/11/2007 44,30 44,97 -0,04% 43,50 44,97 44,17 43,60 44,97 31 3.551.929
31/10/2007 44,50 44,99 +0,22% 44,01 44,99 44,46 44,50 44,99 18 2.396.859
30/10/2007 45,00 44,89 +0,88% 44,20 46,00 44,90 44,20 44,89 19 1.769.124
29/10/2007 44,12 44,50 +0,91% 44,00 45,99 44,97 44,30 45,97 28 3.017.650
26/10/2007 43,90 44,10 +2,56% 43,30 44,25 43,95 43,90 44,10 20 1.551.561
25/10/2007 42,70 43,00 +0,70% 42,70 43,96 43,08 43,00 43,01 28 1.309.583
24/10/2007 42,28 42,70 +0,71% 42,15 45,19 43,37 42,70 42,98 11 693.977
23/10/2007 43,49 42,40 -1,72% 42,01 44,90 42,70 42,40 43,00 28 4.577.449
22/10/2007 42,10 43,14 +2,20% 41,00 43,14 41,83 41,80 43,13 18 1.769.722
19/10/2007 42,65 42,21 -3,61% 42,21 43,00 42,59 42,06 42,21 11 787.404
18/10/2007 42,94 43,79 +3,99% 42,00 43,79 42,73 42,65 43,79 16 1.329.141
17/10/2007 42,31 42,11 -0,45% 42,01 44,11 42,57 42,11 42,88 29 3.782.119
16/10/2007 44,00 42,30 -3,20% 42,01 44,40 42,90 42,30 42,99 39 3.775.852
15/10/2007 44,50 43,70 +0,46% 43,29 46,00 44,02 43,30 44,88 26 3.152.310
11/10/2007 44,20 43,50 -3,29% 43,50 44,98 44,26 43,50 44,10 27 2.554.325
10/10/2007 43,80 44,98 +2,00% 43,80 44,98 44,46 44,02 44,98 37 3.206.285
9/10/2007 43,39 44,10 +1,61% 43,39 44,10 43,91 43,73 44,10 29 2.446.103
8/10/2007 42,01 43,40 -0,23% 42,01 43,46 42,93 43,15 43,40 21 1.486.257
5/10/2007 41,90 43,50 +5,07% 41,90 43,50 42,74 42,55 43,30 22 2.449.564
4/10/2007 40,90 41,40 -1,05% 40,08 41,89 41,33 41,40 41,89 18 715.344
3/10/2007 41,00 41,84 +1,31% 40,95 41,84 41,35 40,95 41,78 31 3.722.470
2/10/2007 41,00 41,30 +0,98% 40,42 41,30 40,95 40,43 41,30 25 2.125.535
1/10/2007 40,11 40,90 +2,25% 39,55 41,29 40,09 40,87 41,20 64 8.050.922
28/9/2007 40,10 40,00 -0,82% 39,00 40,10 39,44 39,20 40,00 21 1.798.684
27/9/2007 39,49 40,33 +2,13% 39,42 40,33 39,69 40,00 40,33 22 1.608.639
26/9/2007 39,35 39,49 +1,31% 38,52 39,49 39,27 39,30 39,49 23 1.370.966
25/9/2007 39,15 38,98 -1,24% 38,32 39,40 38,82 38,34 38,98 22 1.797.161
24/9/2007 38,65 39,47 +1,73% 38,65 39,49 39,03 38,82 39,47 17 1.768.130
21/9/2007 39,34 38,80 +0,03% 38,40 39,34 38,81 38,32 38,80 10 869.497
20/9/2007 38,50 38,79 +0,81% 38,01 38,90 38,35 38,05 38,89 18 1.296.550
19/9/2007 38,50 38,48 +3,86% 37,73 38,50 38,43 38,20 38,47 19 1.794.876
18/9/2007 35,90 37,05 +4,66% 35,12 37,20 36,60 35,90 37,05 34 3.155.755
17/9/2007 36,00 35,40 -1,94% 35,40 36,17 35,86 35,40 36,00 19 1.567.090
14/9/2007 36,70 36,10 -2,38% 35,76 36,70 36,08 35,73 36,00 13 1.176.368
13/9/2007 36,51 36,98 +2,15% 36,43 36,98 36,50 36,02 36,70 3 113.156
12/9/2007 36,70 36,20 -1,76% 35,85 37,00 36,39 35,76 36,40 14 1.412.043
11/9/2007 37,19 36,85 -0,14% 36,70 38,59 37,02 36,51 37,20 29 2.865.651
10/9/2007 37,40 36,90 -5,24% 36,90 37,73 37,25 36,91 37,27 12 1.393.350
6/9/2007 38,98 38,94 -0,64% 38,42 38,98 38,74 38,18 38,60 8 352.558
5/9/2007 39,00 39,19 +0,28% 37,81 39,49 38,33 38,03 39,19 36 5.826.772
4/9/2007 39,40 39,08 -0,43% 38,85 39,40 39,11 39,08 39,91 27 2.768.923
3/9/2007 39,99 39,25 -1,85% 39,00 39,99 39,21 39,25 39,38 19 1.623.462
31/8/2007 38,50 39,99 +7,21% 38,10 39,99 38,77 38,51 39,98 26 1.997.084
30/8/2007 37,30 37,30 -0,40% 36,40 38,00 37,34 36,60 37,30 33 3.257.605
29/8/2007 36,99 37,45 +3,74% 36,55 37,49 37,06 36,42 37,45 15 1.875.499
28/8/2007 36,57 36,10 -3,71% 35,85 37,94 36,31 35,96 36,27 25 2.204.195
27/8/2007 37,42 37,49 +1,27% 36,69 37,49 37,04 37,05 37,49 17 2.352.673
24/8/2007 37,65 37,02 +3,49% 36,52 38,00 37,50 37,05 37,50 23 1.725.439
23/8/2007 38,53 35,77 -10,58% 35,76 38,53 36,98 35,77 37,49 34 3.283.898
22/8/2007 38,99 40,00 +14,29% 34,96 40,00 36,46 35,76 40,00 25 2.576.186
21/8/2007 34,61 35,00 +2,94% 33,65 35,93 34,99 35,00 35,49 14 832.942
20/8/2007 34,70 34,00 +0,59% 33,99 35,00 34,48 34,00 34,79 28 2.182.917
17/8/2007 32,01 33,80 +4,00% 32,01 37,00 34,04 33,54 34,89 40 4.306.994
16/8/2007 32,01 32,50 -5,52% 32,01 34,90 32,92 32,50 34,59 29 2.347.888
15/8/2007 36,90 34,40 -4,47% 34,40 36,90 35,76 34,40 35,00 42 3.231.513
14/8/2007 37,50 36,01 -1,61% 36,01 39,99 36,89 36,01 38,00 30 2.246.857
13/8/2007 38,50 36,60 -3,43% 36,60 39,99 37,97 36,60 38,49 23 2.578.515
10/8/2007 38,40 37,90 -2,57% 36,25 38,59 37,66 37,62 39,00 35 3.099.532
9/8/2007 39,30 38,90 -5,99% 38,90 41,37 39,29 38,70 39,77 21 2.675.871
8/8/2007 39,80 41,38 +5,53% 39,72 41,38 40,38 39,30 41,38 16 1.518.419
7/8/2007 39,00 39,21 -5,20% 37,51 40,49 39,37 39,21 40,00 21 1.886.053
6/8/2007 39,10 41,36 +2,91% 37,50 41,36 38,36 38,50 41,36 24 2.543.631
3/8/2007 41,29 40,19 -2,69% 39,00 41,29 39,61 39,00 40,19 27 1.971.143
2/8/2007 40,01 41,30 +4,56% 39,23 41,37 40,16 40,00 41,30 24 2.257.979
1/8/2007 38,65 39,50 -0,63% 38,50 39,50 39,25 39,01 39,50 18 1.323.046
31/7/2007 40,35 39,75 +0,86% 39,75 40,62 40,44 0,00 0,00 17 2.359.358
30/7/2007 38,80 39,41 +0,28% 38,80 41,40 39,48 0,00 0,00 21 3.384.081
27/7/2007 39,40 39,30 0,00% 39,00 41,50 39,58 0,00 0,00 32 2.393.785
26/7/2007 40,80 39,30 -3,20% 39,00 41,00 39,79 0,00 0,00 21 1.627.776
25/7/2007 41,60 40,60 +1,50% 40,00 41,87 40,82 0,00 0,00 36 3.653.977
24/7/2007 42,90 40,00 -6,37% 40,00 43,00 42,09 0,00 0,00 56 4.781.813
23/7/2007 42,99 42,72 -0,60% 42,50 44,00 42,88 0,00 0,00 22 2.634.918
20/7/2007 42,80 42,98 +0,19% 42,40 42,98 42,54 42,30 42,98 20 2.191.075
19/7/2007 42,92 42,90 -0,07% 42,62 42,97 42,87 42,60 42,90 8 973.246
18/7/2007 42,50 42,93 -0,09% 42,10 42,93 42,34 42,16 42,93 11 842.716
17/7/2007 42,50 42,97 +0,63% 42,12 42,98 42,51 41,80 42,97 12 1.551.961
16/7/2007 42,45 42,70 +0,80% 42,10 42,98 42,35 42,10 42,70 23 2.148.250
13/7/2007 43,00 42,36 -0,84% 42,36 43,00 42,66 42,41 42,94 8 401.084
12/7/2007 42,95 42,72 -0,54% 42,10 43,50 42,85 42,61 42,98 38 3.115.607
11/7/2007 43,13 42,95 -0,12% 42,50 43,48 43,07 42,95 43,49 23 1.477.320
10/7/2007 42,80 43,00 +0,56% 42,50 43,00 42,82 42,55 43,00 24 1.901.655
6/7/2007 43,48 42,76 +1,81% 41,55 43,48 42,81 42,76 42,82 17 1.558.387
5/7/2007 43,00 42,00 -1,15% 41,36 43,00 42,01 41,35 43,00 29 2.739.491
4/7/2007 42,50 42,49 +0,64% 41,40 42,50 42,16 42,30 42,49 11 683.049
3/7/2007 41,99 42,22 +1,37% 41,37 43,00 42,16 41,85 42,40 14 881.209
2/7/2007 41,50 41,65 +0,39% 41,35 41,65 41,52 41,39 41,99 13 1.175.210
29/6/2007 41,49 41,49 +1,77% 41,20 41,50 41,33 41,00 41,49 21 2.199.169
28/6/2007 40,00 40,77 +4,01% 39,85 41,27 40,41 40,77 41,50 21 2.178.237
27/6/2007 39,97 39,20 -2,37% 39,10 41,14 39,79 39,10 40,60 22 1.941.835
26/6/2007 39,80 40,15 +1,65% 39,80 41,14 40,24 40,00 40,15 15 1.662.169
25/6/2007 40,54 39,50 -0,75% 39,46 42,50 40,07 39,50 42,50 28 2.460.437
22/6/2007 40,20 39,80 -1,73% 39,51 40,20 39,88 39,80 40,02 10 1.148.817
21/6/2007 40,00 40,50 +2,92% 39,53 41,10 40,22 39,70 40,45 20 2.658.623
20/6/2007 39,85 39,35 -1,13% 39,35 39,85 39,63 39,35 40,10 8 476.155
19/6/2007 39,75 39,80 0,00% 39,53 39,80 39,65 39,52 40,10 15 1.257.133
18/6/2007 39,90 39,80 -1,14% 39,50 40,10 39,86 39,80 40,10 25 2.962.064
15/6/2007 39,09 40,26 +3,23% 39,09 40,26 39,85 39,44 40,26 15 613.802
14/6/2007 38,40 39,00 -2,26% 38,40 39,49 38,83 38,80 39,40 28 2.341.885
13/6/2007 37,53 39,90 +9,20% 37,53 40,00 38,81 38,21 39,89 19 1.961.551
12/6/2007 38,44 36,54 -4,09% 36,54 38,44 37,52 36,60 37,55 12 960.765
11/6/2007 38,00 38,10 -2,01% 38,00 38,19 38,06 37,45 38,10 14 1.092.491
8/6/2007 37,99 38,88 +3,38% 37,10 38,94 37,66 37,56 38,88 15 1.141.222
6/6/2007 38,25 37,61 -3,56% 37,49 39,96 38,23 37,61 38,45 29 2.962.921
5/6/2007 37,50 39,00 +1,30% 37,50 39,00 38,57 37,96 39,00 27 2.044.725
4/6/2007 37,48 38,50 +2,58% 37,01 38,50 37,62 37,31 38,50 25 1.378.946
1/6/2007 37,00 37,53 +1,46% 37,00 37,53 37,17 37,20 37,35 31 1.845.953
31/5/2007 36,97 36,99 0,00% 35,90 37,00 36,92 36,50 36,99 12 764.586
30/5/2007 35,31 36,99 +2,75% 35,20 36,99 35,72 35,95 36,89 16 1.125.466
29/5/2007 36,50 36,00 +0,67% 35,26 36,55 35,94 35,35 36,00 15 1.132.324
28/5/2007 36,37 35,76 -0,67% 35,76 36,98 36,48 35,76 36,79 28 1.758.437
25/5/2007 34,75 36,00 +3,03% 34,75 36,80 35,18 36,00 36,80 25 1.682.278
24/5/2007 36,20 34,94 -1,44% 34,70 38,00 35,19 34,17 34,90 26 1.481.708
23/5/2007 36,21 35,45 -2,34% 35,45 37,34 36,14 35,45 37,24 23 1.608.442
22/5/2007 37,24 36,30 +1,62% 36,10 37,24 36,50 36,51 37,00 24 1.504.197
21/5/2007 36,25 35,72 -0,67% 35,72 37,16 36,68 35,72 36,30 31 1.883.297
18/5/2007 35,77 35,96 +1,01% 35,50 35,96 35,66 35,62 35,96 26 1.724.198
17/5/2007 35,20 35,60 +1,71% 35,10 35,96 35,30 35,22 35,60 15 759.184
16/5/2007 35,00 35,00 +1,45% 34,51 35,34 34,95 35,00 35,34 15 1.611.302
15/5/2007 34,50 34,50 +0,73% 34,50 37,90 35,25 34,50 35,88 13 884.933
14/5/2007 34,50 34,25 +0,18% 34,25 34,92 34,50 34,25 35,00 19 1.476.919
11/5/2007 34,15 34,19 -0,18% 34,15 35,79 35,63 34,19 34,87 4 374.149
10/5/2007 34,50 34,25 +0,12% 34,25 35,16 34,58 34,25 35,00 13 805.758
9/5/2007 35,95 34,21 -4,84% 34,08 38,00 35,21 34,21 35,00 26 2.228.053
8/5/2007 35,00 35,95 +3,30% 34,20 35,95 34,62 34,22 35,95 21 927.847
7/5/2007 35,00 34,80 +0,84% 34,47 35,00 34,59 34,60 34,80 21 1.323.222
4/5/2007 35,20 34,51 -1,40% 34,51 35,25 34,81 34,51 35,25 16 1.152.234
3/5/2007 34,80 35,00 +2,52% 34,70 35,00 34,90 34,72 35,00 20 1.631.779
2/5/2007 35,00 34,14 -2,01% 34,14 35,00 34,54 34,14 34,70 31 2.404.551
30/4/2007 34,00 34,84 +3,38% 33,71 34,90 34,23 33,80 34,84 13 1.492.623
27/4/2007 33,90 33,70 -3,41% 33,60 34,90 33,96 33,72 34,89 13 679.375
26/4/2007 34,34 34,89 +1,57% 33,90 34,89 34,19 33,90 34,89 19 1.220.665
25/4/2007 33,41 34,35 -0,15% 33,41 34,35 34,13 34,17 34,34 8 481.330
24/4/2007 34,50 34,40 -0,29% 33,12 34,50 33,85 33,35 34,40 9 287.725
23/4/2007 34,25 34,50 -0,26% 34,25 34,79 34,42 34,40 34,50 17 1.194.973
20/4/2007 34,00 34,59 +0,55% 34,00 34,60 34,19 33,50 34,59 14 988.358
19/4/2007 33,95 34,40 +1,33% 33,85 34,40 34,03 34,10 34,17 15 1.007.570
18/4/2007 33,59 33,95 +0,44% 33,59 34,20 33,82 33,85 33,89 24 1.455.221
17/4/2007 34,00 33,80 -0,29% 33,01 34,01 33,57 33,30 33,80 21 1.598.165
16/4/2007 33,80 33,90 +2,85% 33,80 33,98 33,89 33,90 33,99 19 1.403.083
13/4/2007 33,00 32,96 +2,04% 32,50 33,29 32,93 32,96 33,30 11 1.077.332
12/4/2007 32,70 32,30 -2,03% 32,05 33,80 32,61 32,50 33,80 20 1.431.646
11/4/2007 34,00 32,97 -1,52% 32,01 34,00 33,14 32,16 32,97 14 1.027.355
10/4/2007 33,29 33,48 +0,54% 33,00 33,79 33,59 33,10 33,50 17 1.286.740
9/4/2007 33,20 33,30 +0,91% 32,90 33,80 33,31 33,30 33,80 24 1.502.498
5/4/2007 32,61 33,00 0,00% 32,60 33,00 32,85 32,71 33,04 11 969.191
4/4/2007 32,75 33,00 +0,03% 32,75 33,00 32,88 32,60 33,00 14 967.007
3/4/2007 32,60 32,99 +1,79% 32,02 33,20 32,72 32,02 32,99 20 1.852.080
2/4/2007 33,20 32,41 -1,79% 32,10 33,20 32,60 32,40 33,20 18 681.441
30/3/2007 32,20 33,00 +6,45% 32,00 33,00 32,25 32,25 33,00 15 1.145.166
29/3/2007 31,80 31,00 0,00% 30,80 31,82 31,35 31,10 31,40 12 1.270.231
28/3/2007 32,00 31,00 -2,52% 30,51 32,00 31,24 30,51 31,67 13 1.115.378
27/3/2007 32,22 31,80 -1,30% 31,80 32,50 32,10 31,21 32,30 17 1.338.600
26/3/2007 32,50 32,22 +0,06% 31,30 32,50 31,89 31,93 32,22 7 513.500
23/3/2007 32,00 32,20 0,00% 31,50 32,50 31,83 31,22 32,20 19 1.334.696
22/3/2007 31,50 32,20 +1,90% 30,30 32,20 31,44 31,00 32,89 20 1.399.206
21/3/2007 30,30 31,60 +5,33% 30,30 31,60 31,08 31,20 31,60 17 1.165.776
20/3/2007 30,49 30,00 0,00% 30,00 30,80 30,56 30,01 30,96 9 812.927
19/3/2007 30,20 30,00 +0,67% 30,00 30,60 30,38 29,82 30,52 8 638.166
16/3/2007 30,10 29,80 -1,00% 29,80 30,32 30,15 29,80 30,29 7 612.140
15/3/2007 30,50 30,10 +0,33% 30,10 30,50 30,34 30,08 30,50 7 537.050
14/3/2007 30,79 30,00 +1,69% 29,60 31,30 30,19 30,00 31,00 11 845.328
13/3/2007 31,29 29,50 -5,45% 29,50 31,29 30,45 29,51 30,74 28 2.000.258
12/3/2007 31,19 31,20 +0,68% 29,70 31,49 30,82 31,20 31,42 18 964.919
9/3/2007 30,55 30,99 +2,62% 30,06 30,99 30,56 30,35 30,99 14 920.031
8/3/2007 30,00 30,20 -0,92% 30,00 30,77 30,20 30,20 30,91 5 413.786
7/3/2007 29,95 30,48 +2,70% 29,70 30,48 30,09 29,72 30,48 22 2.010.080
6/3/2007 29,14 29,68 -2,69% 29,14 30,00 29,30 29,11 29,68 22 1.403.814
5/3/2007 29,00 30,50 0,00% 28,37 30,50 29,20 28,66 30,50 22 1.341.414
2/3/2007 30,00 30,50 -0,52% 29,30 30,50 29,81 29,50 30,49 13 715.648
1/3/2007 30,40 30,66 +0,43% 29,50 32,84 30,34 30,10 30,65 21 1.415.809
28/2/2007 31,10 30,53 +0,76% 30,00 31,10 30,57 30,53 30,75 31 3.253.383
27/2/2007 32,00 30,30 -7,51% 29,70 32,00 31,18 29,70 31,88 46 3.372.195
26/2/2007 32,70 32,76 -0,61% 32,20 32,99 32,54 32,22 32,76 19 1.584.752
23/2/2007 32,55 32,96 +0,80% 32,25 32,96 32,48 32,03 32,96 15 1.101.141
22/2/2007 33,90 32,70 -0,34% 32,70 33,90 32,96 32,54 32,99 30 2.043.702
21/2/2007 33,00 32,81 -0,18% 32,81 33,35 33,27 32,81 32,90 9 392.189
16/2/2007 32,90 32,87 -0,36% 32,38 32,90 32,65 32,47 32,87 16 1.051.471
15/2/2007 32,50 32,99 +3,22% 32,00 32,99 32,38 32,40 32,99 16 1.146.438
14/2/2007 32,00 31,96 -0,09% 31,95 32,55 32,21 31,95 31,96 41 2.735.080
13/2/2007 30,85 31,99 +4,89% 30,50 31,99 31,51 31,60 31,99 22 1.147.553
12/2/2007 30,50 30,50 -0,36% 30,50 31,89 30,76 30,50 30,85 15 1.049.170
9/2/2007 31,70 30,61 -0,78% 30,60 31,88 31,03 30,61 30,80 14 1.083.235
8/2/2007 31,00 30,85 -4,43% 30,32 31,00 30,72 30,85 31,00 10 614.890
7/2/2007 31,85 32,28 +0,88% 30,81 32,29 31,46 31,09 32,27 21 1.872.095
6/2/2007 31,11 32,00 +2,93% 31,11 32,00 31,52 31,71 32,00 25 1.433.756
5/2/2007 31,00 31,09 +1,77% 31,00 31,28 31,07 30,99 31,09 16 1.252.280
2/2/2007 30,40 30,55 -0,97% 30,40 30,55 30,47 30,50 30,55 10 893.100
1/2/2007 30,30 30,85 +3,84% 30,00 31,00 30,43 30,14 30,39 18 1.248.031
31/1/2007 30,70 29,71 +0,27% 29,50 30,99 30,43 29,71 30,89 23 1.281.440
30/1/2007 30,00 29,63 -0,57% 29,60 30,00 29,77 29,63 30,69 18 1.191.116
29/1/2007 30,18 29,80 +0,34% 29,50 30,19 29,88 29,80 30,28 9 773.959
26/1/2007 30,00 29,70 +0,58% 29,40 30,29 29,81 29,52 29,70 22 1.672.355
24/1/2007 29,05 29,53 +3,18% 29,05 29,83 29,31 29,52 29,79 27 1.790.952
23/1/2007 28,49 28,62 +0,77% 28,25 29,00 28,52 28,62 28,82 22 1.765.142
22/1/2007 28,99 28,40 -0,25% 28,00 28,99 28,68 28,15 28,45 16 1.340.487
19/1/2007 27,85 28,47 +2,23% 27,77 28,47 27,94 27,92 28,48 16 1.539.697
18/1/2007 28,58 27,85 -1,24% 27,85 29,38 28,30 27,51 28,36 19 1.253.999
17/1/2007 28,35 28,20 -1,05% 28,00 29,50 28,63 28,03 28,95 23 1.360.081
16/1/2007 28,70 28,50 -3,29% 28,50 28,99 28,58 28,38 28,97 10 457.384
15/1/2007 29,01 29,47 +0,92% 29,00 30,99 29,24 28,65 29,46 10 737.076
12/1/2007 29,98 29,20 -0,31% 29,00 30,00 29,32 28,80 29,20 12 466.244
11/1/2007 28,77 29,29 +1,91% 28,77 29,30 28,96 29,00 29,30 5 167.971
10/1/2007 28,40 28,74 +0,67% 28,00 28,74 28,40 28,25 28,74 13 789.729
9/1/2007 29,20 28,55 -1,55% 28,55 29,20 28,99 28,50 28,98 12 933.484
8/1/2007 29,80 29,00 +0,69% 29,00 30,98 29,32 29,00 29,19 26 1.448.074
5/1/2007 29,70 28,80 -3,03% 28,80 29,70 29,19 28,80 29,00 24 1.129.413
4/1/2007 30,48 29,70 -2,01% 29,56 30,80 30,01 29,61 29,70 26 1.728.586
3/1/2007 31,00 30,31 -5,28% 30,31 31,29 30,89 30,32 30,57 37 3.841.833
2/1/2007 30,90 32,00 +6,74% 30,90 32,00 31,10 30,99 31,90 15 656.280
28/12/2006 29,25 29,98 +5,64% 29,22 29,98 29,41 29,40 29,98 9 447.076
27/12/2006 29,10 28,38 -0,60% 28,38 29,10 29,04 29,11 29,28 3 72.606
26/12/2006 28,45 28,55 -4,77% 28,40 29,20 28,66 28,80 29,96 19 693.784
22/12/2006 29,40 29,98 +5,45% 28,60 29,98 29,24 28,59 29,98 4 304.186
21/12/2006 28,50 28,43 -1,46% 28,43 28,50 28,45 28,43 28,79 11 687.770
20/12/2006 29,40 28,85 +0,87% 28,85 30,00 29,49 28,85 29,14 20 943.803
19/12/2006 29,24 28,60 -1,11% 28,60 29,39 29,03 28,61 29,34 23 255.549
18/12/2006 29,12 28,92 -0,45% 28,92 29,48 29,27 28,88 29,43 18 767.070
15/12/2006 29,20 29,05 +0,17% 29,01 29,20 29,09 29,05 29,52 9 593.608
14/12/2006 29,79 29,00 +1,75% 29,00 29,79 29,44 29,00 29,50 6 518.151
13/12/2006 29,20 28,50 -0,77% 28,50 29,20 28,84 28,51 29,52 8 389.387
12/12/2006 29,20 28,72 -3,30% 28,72 29,40 29,14 28,73 29,45 19 1.477.479
11/12/2006 29,20 29,70 +1,57% 29,20 29,80 29,52 29,12 29,30 13 881.728
8/12/2006 29,11 29,24 -0,14% 29,11 29,24 29,17 29,05 29,20 5 373.392
7/12/2006 29,25 29,28 +1,31% 29,00 29,30 29,23 29,16 29,20 9 610.927
6/12/2006 30,00 28,90 -0,48% 28,30 30,00 28,97 28,30 29,68 24 1.167.546
5/12/2006 28,50 29,04 +1,54% 28,50 29,99 28,87 29,04 29,45 33 2.465.642
4/12/2006 28,79 28,60 +1,60% 28,10 28,79 28,49 28,40 28,60 16 1.031.570
1/12/2006 28,21 28,15 0,00% 28,15 28,59 28,30 28,16 28,60 13 529.025
30/11/2006 28,40 28,15 -0,60% 28,12 28,50 28,28 28,15 28,45 15 709.839
29/11/2006 28,20 28,32 +0,43% 28,20 28,32 28,24 28,32 28,40 6 305.320
28/11/2006 28,25 28,20 +2,84% 27,52 28,25 27,94 27,60 28,20 10 584.064
27/11/2006 28,60 27,42 -2,77% 27,42 28,78 28,28 27,42 28,00 13 862.632
24/11/2006 27,97 28,20 +0,71% 27,80 28,80 28,19 28,12 28,79 15 1.054.332
23/11/2006 28,00 28,00 +0,54% 27,51 28,20 27,97 27,55 28,20 12 830.796
22/11/2006 27,79 27,85 +0,14% 26,84 28,15 27,74 27,51 28,15 19 1.251.443
21/11/2006 27,98 27,81 +6,47% 27,09 28,02 27,90 27,81 28,08 28 1.710.701
17/11/2006 28,20 26,12 -5,70% 26,12 28,20 27,19 27,06 27,98 21 1.169.458
16/11/2006 28,00 27,70 -1,07% 27,70 28,25 28,03 27,70 28,19 20 1.000.793
14/11/2006 28,00 28,00 +2,90% 27,28 28,00 27,61 27,61 28,00 12 726.264
13/11/2006 27,30 27,21 +0,37% 27,21 28,00 27,59 27,21 27,99 5 251.125
10/11/2006 27,98 27,11 +0,41% 27,11 28,00 27,50 26,90 27,50 15 1.149.585
9/11/2006 29,79 27,00 -4,12% 26,74 30,00 28,01 27,00 28,00 26 1.487.059
8/11/2006 27,85 28,16 +0,86% 27,85 28,43 28,00 28,12 28,40 8 484.467
7/11/2006 28,00 27,92 -2,04% 27,92 28,06 28,01 27,92 28,05 9 515.342
6/11/2006 28,00 28,50 +1,86% 27,75 29,99 28,03 28,02 28,50 32 3.173.017
3/11/2006 27,70 27,98 +2,34% 27,36 27,98 27,77 27,55 27,98 22 1.155.469
1/11/2006 26,80 27,34 -0,58% 26,80 27,40 27,07 26,90 27,34 16 1.131.918
31/10/2006 26,50 27,50 +4,17% 26,30 27,50 26,58 26,70 27,49 12 643.461
30/10/2006 26,70 26,40 -2,58% 26,40 26,70 26,62 26,40 26,50 7 338.140
27/10/2006 27,05 27,10 -1,42% 26,81 27,10 26,97 26,81 27,10 13 431.528
26/10/2006 27,15 27,49 0,00% 27,05 27,49 27,31 27,11 27,49 11 601.008
25/10/2006 27,00 27,49 +2,96% 26,86 27,49 27,04 27,25 27,49 18 1.249.757
24/10/2006 26,85 26,70 +0,60% 26,50 26,90 26,68 26,70 26,89 26 1.494.938
23/10/2006 26,05 26,54 +2,23% 25,80 26,54 26,22 26,11 26,54 14 1.321.996
20/10/2006 26,35 25,96 -3,67% 25,96 26,35 26,10 25,96 26,50 10 522.181
19/10/2006 26,35 26,95 -0,15% 26,16 26,99 26,51 26,35 26,93 12 676.501
18/10/2006 26,50 26,99 +2,98% 25,92 26,99 26,58 25,92 26,99 27 1.576.569
17/10/2006 26,16 26,21 -2,93% 26,00 26,50 26,10 26,20 26,49 15 799.081
16/10/2006 26,30 27,00 +2,08% 26,10 27,00 26,41 26,16 27,00 30 2.345.531
13/10/2006 25,80 26,45 +3,32% 25,80 26,45 26,12 26,05 26,45 31 1.032.102
11/10/2006 25,39 25,60 -1,50% 25,39 25,97 25,62 25,60 25,99 11 755.843
10/10/2006 25,50 25,99 -0,04% 25,31 25,99 25,69 25,40 25,99 15 614.032
9/10/2006 25,39 26,00 +0,46% 25,16 26,00 25,50 25,34 26,00 9 410.591
6/10/2006 25,39 25,88 +1,89% 25,39 25,88 25,51 25,00 25,88 8 255.102
5/10/2006 25,10 25,40 +2,01% 24,85 25,40 25,04 24,90 25,00 14 701.240
4/10/2006 24,20 24,90 +2,26% 24,20 24,90 24,33 24,24 25,00 7 292.075
3/10/2006 25,00 24,35 -2,21% 24,15 25,00 24,37 24,01 24,35 25 1.118.769
2/10/2006 23,90 24,90 +4,18% 23,90 24,90 24,69 24,42 24,90 7 64.206
29/9/2006 24,60 23,90 -3,24% 23,90 24,80 24,51 23,91 24,73 12 509.874
28/9/2006 24,29 24,70 +4,22% 24,20 24,70 24,43 24,20 24,70 13 346.931
27/9/2006 23,92 23,70 -1,25% 23,70 23,95 23,90 23,70 24,08 9 399.744
26/9/2006 24,18 24,00 +3,23% 23,69 24,18 23,80 23,72 23,97 14 888.076
25/9/2006 23,51 23,25 -1,06% 23,13 23,69 23,38 23,30 23,98 31 1.363.196
22/9/2006 23,54 23,50 0,00% 23,43 23,90 23,69 23,50 23,89 29 1.533.568
21/9/2006 23,60 23,50 0,00% 23,50 23,90 23,51 23,51 24,00 7 232.799
20/9/2006 24,40 23,50 -4,04% 23,50 24,70 24,04 22,11 24,29 25 658.253
19/9/2006 24,50 24,49 -2,04% 24,10 24,50 24,24 24,18 24,79 12 475.839
18/9/2006 24,52 25,00 +0,81% 24,52 25,00 24,81 24,65 25,00 21 872.711
15/9/2006 25,00 24,80 +1,22% 24,50 25,00 24,68 24,60 24,89 9 266.566
14/9/2006 25,00 24,50 -3,54% 24,50 25,00 24,81 24,00 24,99 21 761.351
13/9/2006 24,99 25,40 +3,21% 24,84 25,40 25,12 24,80 25,40 13 545.140
12/9/2006 25,06 24,61 -0,77% 24,61 25,06 24,91 24,61 24,89 22 1.674.130
11/9/2006 25,70 24,80 -4,54% 24,80 25,70 25,25 24,00 25,64 21 1.070.188
8/9/2006 26,40 25,98 +1,13% 25,50 27,50 25,90 25,50 25,98 16 930.003
6/9/2006 26,48 25,69 -1,80% 25,69 26,95 26,33 25,69 26,93 14 926.859
5/9/2006 27,50 26,16 -2,61% 26,16 27,50 26,75 26,16 26,90 7 454.796
4/9/2006 26,30 26,86 +1,36% 25,61 26,86 26,73 26,41 26,86 14 700.379
1/9/2006 25,40 26,50 +2,51% 25,40 26,50 25,87 26,10 26,50 15 777.624
31/8/2006 25,70 25,85 +0,98% 25,20 25,85 25,58 25,21 25,85 24 2.057.301
30/8/2006 25,49 25,60 +0,99% 25,30 25,60 25,50 25,60 25,94 12 704.031
29/8/2006 26,01 25,35 -0,59% 25,35 26,01 25,67 25,20 25,83 4 416.011
28/8/2006 24,90 25,50 0,00% 24,90 25,50 25,20 25,00 25,50 20 668.450
25/8/2006 25,00 25,50 +4,08% 24,98 25,50 25,20 24,73 25,50 19 1.066.061
24/8/2006 25,00 24,50 -2,20% 24,31 25,09 24,61 24,50 25,00 26 1.735.969
23/8/2006 26,10 25,05 -6,49% 24,74 26,10 25,47 25,05 25,97 24 1.832.979
22/8/2006 26,06 26,79 +2,25% 26,06 26,79 26,31 26,06 26,77 5 451.780
21/8/2006 26,80 26,20 -1,43% 26,03 26,80 26,27 26,04 26,77 21 993.326
18/8/2006 26,94 26,58 -2,64% 26,50 26,94 26,56 26,50 26,80 9 470.150
17/8/2006 27,00 27,30 +1,68% 26,40 27,30 26,80 26,56 27,30 4 294.887
16/8/2006 26,06 26,85 +0,56% 26,06 26,89 26,43 26,46 26,85 10 718.956
15/8/2006 26,50 26,70 +3,25% 26,20 26,70 26,39 26,12 27,40 12 1.024.161
14/8/2006 26,69 25,86 -1,86% 25,85 26,85 26,49 25,85 26,85 27 1.165.669
11/8/2006 27,10 26,35 -4,11% 26,35 27,10 26,86 26,35 27,50 18 558.800
10/8/2006 27,55 27,48 +0,66% 27,00 27,55 27,30 27,00 27,48 7 553.957
9/8/2006 27,75 27,30 +1,04% 27,06 27,75 27,48 27,40 28,00 16 1.162.922
8/8/2006 28,00 27,02 -4,18% 27,02 28,30 28,03 27,70 28,07 5 414.902
7/8/2006 27,90 28,20 +2,32% 27,70 28,21 27,95 27,50 27,99 8 508.795
4/8/2006 28,10 27,56 +0,22% 27,56 28,30 27,99 27,56 28,39 9 954.720
3/8/2006 28,53 27,50 -0,72% 26,00 28,53 27,79 27,50 28,55 14 722.665
2/8/2006 27,08 27,70 -2,77% 27,08 28,50 28,06 27,70 28,00 12 670.333
1/8/2006 28,00 28,49 +2,37% 26,54 28,49 27,49 26,73 28,49 16 1.130.199
31/7/2006 27,68 27,83 +0,47% 27,50 28,00 27,62 27,83 28,00 10 530.450
28/7/2006 27,19 27,70 +2,59% 26,53 27,70 27,32 26,95 27,70 20 1.243.236
27/7/2006 26,70 27,00 +1,16% 26,06 27,10 26,85 26,05 27,00 15 1.120.112
26/7/2006 26,69 26,69 -0,22% 26,69 26,69 26,69 25,51 26,69 1 58.718
25/7/2006 26,02 26,75 +1,33% 26,02 26,75 26,44 26,30 26,75 8 412.491
24/7/2006 26,00 26,40 -1,64% 25,51 26,40 25,87 25,56 26,40 17 1.140.989
21/7/2006 26,30 26,84 +3,23% 25,70 26,87 26,30 25,80 26,80 15 841.638
20/7/2006 26,01 26,00 -10,34% 26,00 26,50 26,12 25,71 26,86 11 514.613
19/7/2006 26,29 29,00 +13,33% 26,29 29,00 27,15 26,61 29,00 16 575.720
18/7/2006 25,51 25,59 -5,15% 24,62 26,00 25,64 25,30 25,89 15 1.376.990
17/7/2006 26,00 26,98 +4,21% 25,53 26,98 25,94 24,75 26,98 17 794.028
14/7/2006 26,50 25,89 -1,56% 25,80 26,50 26,14 25,89 26,98 8 261.497
13/7/2006 26,30 26,30 -2,59% 26,30 26,30 26,30 26,11 26,95 1 131.500
12/7/2006 27,40 27,00 -2,81% 27,00 27,40 27,22 27,00 27,48 7 299.441
11/7/2006 27,15 27,78 +3,66% 25,91 27,78 26,78 26,30 27,78 37 1.561.810
10/7/2006 27,99 26,80 -0,33% 26,40 27,99 27,17 26,80 26,89 13 1.145.266
7/7/2006 26,90 26,89 +0,71% 26,70 27,00 26,87 26,06 26,89 7 825.162
6/7/2006 27,19 26,70 -0,93% 26,50 27,94 27,16 26,26 26,90 12 1.023.999
5/7/2006 26,61 26,95 +1,32% 26,02 26,95 26,54 26,30 26,95 11 1.202.557
4/7/2006 28,00 26,60 -0,75% 26,60 28,00 27,31 26,75 27,90 13 972.353
3/7/2006 26,99 26,80 +1,13% 26,76 28,00 27,09 26,75 28,00 20 2.002.070
30/6/2006 26,54 26,50 0,00% 26,00 27,00 26,70 26,00 26,99 13 794.935
29/6/2006 25,51 26,50 +5,87% 25,20 26,50 25,96 25,30 26,50 25 1.773.401
28/6/2006 25,00 25,03 +0,12% 24,96 25,39 25,12 25,03 25,69 7 545.209
27/6/2006 25,00 25,00 +5,04% 25,00 25,00 25,00 24,52 25,39 4 167.500
26/6/2006 25,44 23,80 -7,18% 23,80 25,68 24,86 23,80 25,65 15 1.171.072
23/6/2006 25,00 25,64 +7,64% 24,35 25,64 24,86 24,55 25,44 10 619.030
22/6/2006 24,90 23,82 -4,68% 23,82 24,99 24,76 23,82 24,99 10 643.783
21/6/2006 24,20 24,99 +6,34% 23,90 25,00 24,60 23,79 24,95 13 811.857
20/6/2006 24,00 23,50 +1,29% 23,50 24,00 23,74 23,50 24,35 11 555.565
19/6/2006 25,10 23,20 -7,53% 23,20 25,10 24,43 23,21 25,49 12 400.761
16/6/2006 24,70 25,09 +6,77% 23,80 26,00 24,57 24,50 25,00 15 484.151
14/6/2006 25,99 23,50 -2,08% 23,23 25,99 23,60 22,58 25,99 9 467.446
13/6/2006 24,40 24,00 -2,16% 23,75 24,40 23,99 23,10 24,79 14 470.369
12/6/2006 25,99 24,53 -5,65% 24,53 25,99 25,11 24,53 25,00 16 584.304
9/6/2006 26,00 26,00 +4,42% 26,00 26,00 26,00 26,00 26,49 1 78.000
8/6/2006 25,25 24,90 -4,19% 24,15 25,50 24,89 24,90 26,54 27 1.257.110
7/6/2006 26,00 25,99 +1,52% 25,70 26,19 25,87 25,70 25,99 15 863.118
6/6/2006 25,61 25,60 +2,40% 25,53 26,30 25,73 25,60 26,95 14 1.487.315
5/6/2006 26,90 25,00 -9,75% 25,00 27,00 26,70 25,10 27,47 16 958.669
2/6/2006 27,50 27,70 +3,17% 26,70 28,00 27,40 26,81 27,70 15 805.742
1/6/2006 27,49 26,85 -3,76% 26,80 27,49 27,08 26,80 27,50 24 1.219.735
31/5/2006 26,64 27,90 +6,08% 25,52 27,90 26,66 25,52 27,89 18 1.210.488
30/5/2006 27,00 26,30 -4,36% 26,01 27,49 26,81 26,30 27,49 13 718.099
29/5/2006 27,20 27,50 +6,51% 27,00 27,80 27,38 27,00 27,49 12 725.588
26/5/2006 26,69 25,82 +0,08% 25,80 26,97 26,43 25,85 26,98 20 1.758.179
25/5/2006 24,50 25,80 +3,20% 24,50 25,99 25,38 25,50 25,80 20 1.067.458
24/5/2006 24,00 25,00 -3,85% 23,85 25,00 24,28 23,80 24,50 28 1.144.534
23/5/2006 24,99 26,00 +7,93% 24,99 26,00 25,40 24,81 25,95 11 575.186
22/5/2006 26,00 24,09 -3,83% 24,09 26,00 24,77 24,10 25,65 32 1.471.913
19/5/2006 26,51 25,05 -2,19% 25,05 26,75 25,83 25,05 26,49 20 899.869
18/5/2006 26,02 25,61 -5,15% 25,61 27,46 26,01 25,61 27,43 20 1.323.965
17/5/2006 26,85 27,00 -3,57% 25,50 27,00 26,22 25,71 27,00 29 1.410.836
16/5/2006 27,51 28,00 -1,75% 26,61 28,00 27,18 26,60 28,00 28 2.136.357
15/5/2006 28,74 28,50 +0,71% 26,51 28,74 27,65 27,40 28,50 32 2.106.953
12/5/2006 28,00 28,30 -2,08% 28,00 28,50 28,30 28,00 28,30 6 707.100
11/5/2006 30,00 28,90 -0,17% 28,50 30,00 28,88 28,80 28,90 17 1.521.830
10/5/2006 29,11 28,95 -0,52% 28,40 29,34 28,97 28,05 28,95 14 1.344.445
9/5/2006 29,00 29,10 +3,56% 28,70 29,25 28,92 29,10 29,35 20 1.359.439
8/5/2006 27,61 28,10 +3,27% 27,06 28,20 27,69 27,71 28,10 21 1.731.157
5/5/2006 29,00 27,21 -0,69% 26,85 29,00 27,46 27,21 27,60 36 3.231.898
4/5/2006 28,21 27,40 -2,14% 27,02 28,21 27,42 27,40 28,99 36 1.998.228
3/5/2006 29,30 28,00 -2,44% 28,00 29,30 28,51 27,65 28,00 27 2.047.980
2/5/2006 28,30 28,70 +1,45% 27,81 29,10 28,33 28,70 29,10 30 1.541.888
28/4/2006 27,80 28,29 +4,62% 27,20 28,29 27,55 27,60 28,39 17 1.267.708
27/4/2006 28,00 27,04 -3,43% 27,04 28,00 27,43 27,04 28,39 28 1.775.192
26/4/2006 28,05 28,00 -0,18% 27,79 28,20 27,95 27,95 27,98 17 1.078.904
25/4/2006 27,50 28,05 +3,89% 27,00 28,05 27,47 27,20 28,04 14 596.215
24/4/2006 28,00 27,00 -2,88% 27,00 28,00 27,41 27,00 28,00 25 1.906.267
20/4/2006 27,70 27,80 +0,18% 27,50 28,04 27,91 27,35 27,99 14 611.382
19/4/2006 28,00 27,75 -0,89% 27,75 28,02 27,94 27,50 27,75 16 850.937
18/4/2006 28,21 28,00 +6,83% 28,00 29,90 29,12 27,50 29,83 21 1.590.402
17/4/2006 27,51 26,21 -2,93% 26,20 27,95 27,36 26,21 29,99 21 1.272.289
13/4/2006 27,60 27,00 -34,62% 26,50 27,60 26,96 27,00 32,00 16 1.367.280
12/4/2006 41,27 41,30 +0,07% 39,80 41,30 40,94 40,51 41,30 13 376.704
11/4/2006 39,40 41,27 +4,48% 39,40 41,27 39,98 39,01 41,27 9 875.636
10/4/2006 40,47 39,50 -2,45% 39,50 40,99 39,95 39,40 39,50 8 670.218
7/4/2006 40,68 40,49 -0,47% 39,33 40,68 39,80 39,75 40,49 14 1.369.383
6/4/2006 40,15 40,68 +2,34% 40,15 40,68 40,41 40,01 40,68 7 602.194
5/4/2006 39,90 39,75 +0,61% 39,01 40,67 39,75 39,75 40,39 17 1.240.200
4/4/2006 39,01 39,51 -2,08% 39,00 40,90 39,46 39,51 40,49 20 2.888.854
3/4/2006 39,30 40,35 +5,91% 37,50 40,35 39,01 38,11 40,33 22 2.169.445
31/3/2006 37,50 38,10 +7,32% 37,40 38,10 37,74 37,25 38,10 6 547.050
30/3/2006 38,44 35,50 -4,05% 35,50 38,44 37,58 36,01 39,00 21 1.631.297
29/3/2006 38,49 37,00 0,00% 36,70 38,49 36,89 37,97 39,00 7 339.394
28/3/2006 38,70 37,00 -2,66% 37,00 38,70 38,27 37,00 39,35 11 616.055
27/3/2006 38,80 38,01 +1,36% 38,01 38,80 38,42 38,01 39,50 3 384.281
24/3/2006 39,00 37,50 -6,90% 37,50 39,00 38,42 37,60 39,59 9 802.987
23/3/2006 38,90 40,28 +6,28% 37,64 40,28 38,61 37,02 40,28 21 2.166.370
22/3/2006 37,90 37,90 -5,25% 37,90 37,90 37,90 38,07 38,90 2 208.450
21/3/2006 39,20 40,00 +1,52% 38,10 40,00 38,60 37,70 40,00 12 1.451.572
20/3/2006 40,00 39,40 -3,90% 39,36 40,00 39,66 39,40 39,98 17 2.074.703
17/3/2006 39,50 41,00 0,00% 38,85 41,00 39,46 38,71 40,98 17 809.067
16/3/2006 40,50 41,00 +4,54% 39,51 41,00 40,55 39,20 41,00 9 287.945
15/3/2006 39,65 39,22 -12,84% 39,12 40,50 39,63 39,22 41,65 22 3.928.088
14/3/2006 39,50 45,00 +10,02% 38,96 45,00 39,36 38,90 45,00 18 1.578.722
13/3/2006 39,99 40,90 +4,87% 38,49 40,90 39,25 38,20 40,00 19 2.202.435
10/3/2006 41,00 39,00 -2,48% 38,77 41,00 39,23 39,00 40,00 15 1.969.754
9/3/2006 40,30 39,99 +1,24% 38,50 40,30 39,27 38,54 39,99 10 691.684
8/3/2006 39,20 39,50 -1,25% 38,31 39,50 38,76 39,02 40,47 12 1.349.595
7/3/2006 41,29 40,00 -3,61% 39,00 41,29 41,02 39,20 41,00 8 455.387
6/3/2006 41,00 41,50 +1,77% 39,53 41,50 41,01 39,60 41,50 13 1.070.383
3/3/2006 40,60 40,78 -0,54% 40,60 43,97 40,90 40,78 40,80 9 1.022.416
2/3/2006 39,84 41,00 +3,02% 39,40 41,30 40,28 40,22 41,20 17 1.520.691
1/3/2006 40,00 39,80 -0,50% 39,40 44,00 39,90 39,75 40,99 17 654.400
24/2/2006 38,02 40,00 +3,36% 38,02 40,00 38,32 38,00 38,75 4 153.280
23/2/2006 38,70 38,70 -0,77% 38,05 38,70 38,56 38,01 38,70 7 651.240
22/2/2006 39,02 39,00 -2,50% 38,30 39,02 38,96 38,00 39,00 4 159.746
21/2/2006 38,50 40,00 +13,80% 37,00 40,00 38,13 36,00 40,00 13 972.323
20/2/2006 36,90 35,15 -5,89% 35,15 38,19 36,68 35,15 38,50 7 590.568
17/2/2006 37,50 37,35 -0,40% 37,08 37,50 37,45 37,35 38,19 6 599.211
16/2/2006 36,40 37,50 +7,11% 36,40 37,50 37,07 37,00 37,50 20 2.658.374
15/2/2006 35,30 35,01 +8,73% 34,60 36,30 35,06 35,01 36,40 20 2.963.128
14/2/2006 33,74 32,20 -8,00% 32,20 33,80 33,65 33,21 35,00 5 434.192
13/2/2006 34,75 35,00 -5,41% 33,92 35,00 34,07 33,40 35,00 10 405.487
10/2/2006 36,01 37,00 +6,47% 34,75 37,00 35,89 34,10 37,00 10 775.271
9/2/2006 36,20 34,75 -1,28% 34,75 36,85 35,57 34,75 36,85 11 1.088.680
8/2/2006 36,00 35,20 -2,98% 34,16 36,00 35,43 34,99 35,20 7 236.614
7/2/2006 35,50 36,28 +2,69% 35,11 36,28 35,33 34,75 36,28 7 438.195
6/2/2006 36,50 35,33 -7,03% 35,33 36,50 36,30 35,33 36,50 9 824.060
3/2/2006 36,00 38,00 +3,26% 35,50 38,00 36,27 36,30 38,00 13 1.320.309
2/2/2006 36,80 36,80 -3,16% 36,80 37,70 37,14 35,60 37,00 15 1.534.195
1/2/2006 37,40 38,00 +1,33% 37,40 38,10 37,71 37,00 38,00 11 483.009
31/1/2006 37,50 37,50 +2,18% 35,20 37,50 36,84 36,80 37,50 34 3.538.474
30/1/2006 37,00 36,70 -1,34% 36,00 39,00 36,74 37,00 38,01 12 543.803
27/1/2006 35,13 37,20 +6,59% 35,13 37,60 36,55 36,01 37,20 10 1.169.687
26/1/2006 33,31 34,90 +7,06% 33,31 34,90 34,42 34,55 35,00 23 1.528.493
24/1/2006 32,00 32,60 +3,49% 32,00 33,00 32,47 32,60 33,20 11 659.208
23/1/2006 31,90 31,50 +3,24% 31,00 32,00 31,63 31,50 31,95 15 935.249
20/1/2006 31,50 30,51 +0,03% 30,51 31,50 31,33 30,51 31,79 3 188.010
19/1/2006 30,70 30,50 -1,58% 30,50 31,55 31,05 30,50 31,60 15 821.545
18/1/2006 30,80 30,99 +2,28% 30,60 30,99 30,81 30,60 30,75 4 351.286
17/1/2006 30,99 30,30 -3,50% 30,30 31,00 30,74 30,55 31,20 7 473.406
16/1/2006 31,50 31,40 -1,84% 31,40 31,60 31,55 31,25 31,93 7 473.250
13/1/2006 32,00 31,99 +1,56% 31,31 32,00 31,75 31,30 31,99 6 273.123
12/1/2006 32,00 31,50 +0,03% 31,02 32,00 31,76 31,02 31,50 7 422.508
11/1/2006 31,50 31,49 +2,24% 31,00 31,50 31,36 31,00 31,49 7 458.028
10/1/2006 31,60 30,80 -2,53% 30,80 31,60 30,94 30,80 31,50 9 340.410
9/1/2006 31,50 31,60 +0,64% 31,10 31,60 31,28 31,31 32,00 6 222.160
6/1/2006 31,35 31,40 +3,46% 30,51 31,40 31,33 31,00 31,40 6 627.048
5/1/2006 31,49 30,35 -3,13% 30,35 31,53 31,19 30,36 32,87 8 570.902
4/1/2006 30,50 31,33 +2,25% 30,50 31,60 31,01 31,33 31,50 20 1.012.318
3/1/2006 30,00 30,64 +7,10% 29,75 30,64 30,21 29,70 31,23 13 758.450
2/1/2006 29,00 28,61 -1,79% 28,60 29,10 28,96 28,75 30,00 10 889.083
29/12/2005 29,55 29,13 +0,10% 29,13 29,55 29,34 29,13 30,00 3 220.083
28/12/2005 29,52 29,10 -3,32% 29,10 29,66 29,46 29,11 30,20 5 303.444
27/12/2005 30,00 30,10 +1,69% 29,50 30,10 30,04 30,05 30,10 6 435.675
26/12/2005 30,00 29,60 -0,17% 29,60 30,00 29,81 29,75 30,00 10 327.820
23/12/2005 29,80 29,65 +2,03% 29,01 29,80 29,39 29,41 29,65 7 379.196
22/12/2005 29,29 29,06 +1,25% 29,00 30,00 29,17 29,01 29,29 9 679.826
21/12/2005 28,80 28,70 +1,99% 28,14 28,85 28,64 28,53 28,99 19 1.154.484
20/12/2005 28,26 28,14 -0,57% 28,14 28,26 28,24 28,14 28,99 3 53.666
19/12/2005 29,09 28,30 -2,08% 28,30 29,09 28,39 28,30 29,09 2 272.628
16/12/2005 28,89 28,90 +2,70% 28,89 28,90 28,89 28,28 28,90 7 288.989
15/12/2005 28,50 28,14 -2,93% 28,14 28,50 28,23 28,14 28,79 10 398.054
14/12/2005 28,80 28,99 +1,43% 28,80 28,99 28,87 28,13 28,99 2 245.465
13/12/2005 28,58 28,58 +0,99% 28,58 28,58 0,00 28,06 28,58 1 8.574
12/12/2005 28,50 28,30 +1,07% 28,10 28,50 28,31 28,10 28,30 8 560.510
9/12/2005 28,50 28,00 0,00% 28,00 28,50 28,24 27,61 28,49 7 305.097
8/12/2005 28,00 28,00 +0,04% 28,00 28,30 28,12 27,55 28,30 9 534.510
7/12/2005 27,50 27,99 -2,47% 27,50 28,24 27,99 27,53 28,90 17 1.332.493
6/12/2005 26,80 28,70 +8,10% 26,80 28,80 27,46 27,61 28,70 12 821.062
5/12/2005 26,65 26,55 -0,19% 26,55 26,65 26,60 26,51 26,65 2 42.560
2/12/2005 25,92 26,60 +0,76% 25,92 26,60 26,27 26,06 26,64 15 735.722
1/12/2005 26,05 26,40 -0,56% 26,05 26,55 26,19 26,40 26,45 8 406.888
30/11/2005 25,06 26,55 +5,36% 25,00 26,55 25,07 25,00 26,54 12 564.146
29/11/2005 25,20 25,20 -1,95% 25,06 25,20 25,13 25,20 25,50 5 168.796
28/11/2005 26,20 25,70 -0,77% 25,70 26,20 25,90 25,07 26,00 3 168.400
25/11/2005 26,20 25,90 +1,17% 25,30 26,20 25,55 25,20 25,90 5 375.650
24/11/2005 25,75 25,60 -1,54% 25,00 25,75 25,35 25,00 26,00 4 278.913
23/11/2005 25,09 26,00 +4,84% 25,09 26,00 25,15 24,36 26,00 4 251.580
22/11/2005 24,20 24,80 0,00% 24,20 25,00 24,52 24,30 25,15 3 235.440
21/11/2005 25,00 24,80 -2,36% 24,71 25,10 25,01 24,80 25,40 8 490.371
18/11/2005 25,70 25,40 -5,93% 24,96 26,57 25,70 25,55 26,57 6 398.433
17/11/2005 25,10 27,00 +6,72% 25,00 27,00 25,65 25,30 26,57 9 359.176
16/11/2005 24,58 25,30 +1,61% 24,58 25,92 24,91 25,00 25,30 7 366.260
14/11/2005 24,50 24,90 +0,61% 23,52 24,90 24,57 24,02 24,80 9 417.762
11/11/2005 24,75 24,75 +0,57% 24,75 24,75 24,75 24,51 25,00 3 123.750
8/11/2005 25,20 24,61 -1,56% 24,61 25,20 25,10 24,61 25,30 3 195.844
7/11/2005 25,00 25,00 +2,88% 25,00 25,00 25,00 24,55 25,00 7 539.916
4/11/2005 25,29 24,30 -2,80% 24,30 25,29 24,98 24,15 25,29 4 179.910
3/11/2005 24,67 25,00 +2,67% 24,10 25,00 24,88 25,00 25,18 10 361.025
1/11/2005 24,35 24,35 +4,96% 24,35 24,35 24,35 24,15 24,35 1 121.750
31/10/2005 23,30 23,20 -5,96% 23,10 23,30 23,22 23,22 24,00 7 401.610
28/10/2005 22,80 24,67 +9,16% 22,80 24,67 23,27 22,70 24,49 6 172.249
27/10/2005 23,00 22,60 -2,75% 22,60 23,00 22,60 21,80 23,49 9 314.260
26/10/2005 23,24 23,24 +1,00% 23,24 23,24 23,24 23,00 23,57 1 46.480
25/10/2005 24,07 23,01 +0,92% 23,01 24,24 23,39 22,01 24,00 7 357.948
24/10/2005 22,30 22,80 +2,24% 21,05 22,80 22,20 22,03 22,99 7 207.112
21/10/2005 22,30 22,30 +0,86% 22,30 22,30 22,30 21,50 22,30 2 111.500
20/10/2005 22,90 22,11 -7,88% 22,11 22,90 22,29 21,60 23,88 4 111.457
19/10/2005 23,00 24,00 +0,93% 22,10 24,00 22,67 22,23 24,00 11 689.425
18/10/2005 23,78 23,78 +2,50% 23,78 23,78 23,78 23,00 23,77 3 28.532
17/10/2005 23,50 23,20 0,00% 23,20 23,50 23,35 23,20 23,99 3 116.764
14/10/2005 23,99 23,20 -2,11% 23,20 24,10 23,80 22,96 25,28 6 402.312
13/10/2005 23,82 23,70 -6,29% 23,52 24,00 23,82 23,53 23,70 12 671.593
11/10/2005 25,60 25,29 -1,40% 24,12 25,60 24,64 24,15 25,29 6 542.285
10/10/2005 25,49 25,65 +4,27% 25,49 25,65 25,53 24,65 25,54 2 51.060
7/10/2005 25,00 24,60 +3,80% 24,25 25,00 24,52 24,60 24,98 15 1.095.616
6/10/2005 24,92 23,70 -5,20% 23,70 24,92 24,14 23,70 23,95 13 580.918
5/10/2005 25,33 25,00 -2,34% 25,00 25,33 25,10 24,80 25,30 7 268.649
4/10/2005 26,01 25,60 -1,58% 25,60 26,01 25,87 25,33 25,90 7 602.951
3/10/2005 26,10 26,01 +2,32% 26,01 27,23 26,40 26,01 26,50 9 609.862
30/9/2005 26,00 25,42 -0,70% 25,42 26,40 25,81 25,42 26,00 8 392.315
29/9/2005 26,00 25,60 -2,66% 25,60 26,00 25,66 25,41 26,10 8 318.210
28/9/2005 27,23 26,30 +3,95% 26,30 27,23 26,88 25,51 26,30 3 21.505
27/9/2005 25,90 25,30 -2,32% 25,30 26,00 25,57 25,31 26,49 9 184.116
26/9/2005 26,80 25,90 -1,82% 25,40 26,80 26,01 25,40 25,90 16 777.970
23/9/2005 26,49 26,38 +1,03% 26,25 26,99 26,46 26,25 26,50 14 716.912
22/9/2005 26,40 26,11 -2,57% 26,11 26,40 26,29 26,11 26,99 9 465.463
21/9/2005 26,00 26,80 +3,08% 26,00 26,80 26,48 26,80 27,98 18 988.441
20/9/2005 26,00 26,00 +1,92% 26,00 26,50 26,26 26,00 26,50 22 1.066.524
19/9/2005 25,90 25,51 -1,32% 25,34 26,00 25,69 26,00 26,09 13 758.988
16/9/2005 24,85 25,85 +4,02% 24,85 26,00 25,49 25,30 25,85 17 522.605
15/9/2005 24,50 24,85 +0,65% 24,50 24,85 24,73 24,51 24,85 16 534.305
14/9/2005 24,50 24,69 +3,70% 23,82 24,69 24,14 23,90 24,69 8 282.511
13/9/2005 24,30 23,81 -0,79% 23,81 24,30 24,13 23,81 24,40 2 328.226
12/9/2005 24,30 24,00 -1,23% 24,00 24,30 24,11 23,82 24,63 8 465.480
9/9/2005 24,00 24,30 +0,87% 24,00 24,70 24,31 24,30 24,89 13 376.880
8/9/2005 23,98 24,09 +0,54% 23,71 24,10 23,96 23,72 24,09 17 707.112
6/9/2005 23,70 23,96 +1,74% 23,70 23,96 23,79 23,90 23,96 10 371.153
5/9/2005 22,90 23,55 +3,29% 22,90 23,60 23,27 23,55 23,60 22 686.678
2/9/2005 22,30 22,80 +5,56% 22,30 22,80 22,69 22,50 22,80 13 398.770
1/9/2005 22,00 21,60 -1,37% 21,50 22,00 21,67 21,50 22,20 10 377.170
31/8/2005 21,65 21,90 +1,44% 21,60 22,10 21,89 21,70 21,90 17 501.440
30/8/2005 21,65 21,59 +0,09% 21,59 21,65 21,59 21,59 21,65 4 127.531
29/8/2005 23,43 21,57 +0,33% 21,40 23,43 21,72 21,57 22,49 13 462.639
26/8/2005 22,00 21,50 -2,27% 21,40 22,00 21,57 21,41 22,20 8 308.578
25/8/2005 21,40 22,00 +4,76% 20,82 22,00 21,43 21,70 22,10 14 630.308
24/8/2005 22,00 21,00 -2,37% 21,00 22,00 21,59 21,20 21,98 7 172.750
23/8/2005 22,49 21,51 -4,40% 21,51 23,00 22,10 21,51 22,50 21 636.676
22/8/2005 22,20 22,50 +2,27% 22,20 22,50 22,42 22,13 22,50 3 87.450
19/8/2005 22,50 22,00 -2,65% 21,35 22,50 21,52 21,70 22,00 10 294.860
18/8/2005 22,40 22,60 +0,89% 22,35 22,60 22,39 22,35 22,60 16 598.030
17/8/2005 22,40 22,40 +1,77% 22,40 22,40 22,40 22,40 22,50 3 112.000
16/8/2005 23,00 22,01 -4,30% 22,01 23,00 22,40 22,01 22,39 12 376.464
15/8/2005 23,99 23,00 -1,08% 22,01 23,99 22,79 22,52 23,10 20 743.656
12/8/2005 21,21 23,25 +7,64% 20,73 23,25 21,25 21,05 23,25 31 1.342.457
11/8/2005 22,50 21,60 -3,18% 21,21 22,50 21,80 21,60 22,50 17 586.465
10/8/2005 23,10 22,31 -3,04% 22,31 23,10 22,62 22,35 22,50 26 1.072.492
9/8/2005 23,00 23,01 +2,27% 22,30 23,10 22,72 22,50 23,01 22 1.131.555
8/8/2005 21,90 22,50 +2,27% 21,80 22,75 22,29 22,50 22,70 26 510.545
5/8/2005 21,30 22,00 +4,27% 21,03 22,00 21,57 21,60 22,00 12 327.879
4/8/2005 20,60 21,10 +1,01% 19,40 21,10 20,67 20,73 21,20 25 856.117
3/8/2005 20,21 20,89 +3,93% 20,21 21,00 20,53 20,46 20,89 24 938.505
2/8/2005 19,90 20,10 +1,52% 19,00 20,10 19,74 20,00 20,10 14 433.940
1/8/2005 19,31 19,80 +0,51% 19,20 19,80 19,28 19,21 19,80 3 100.268
29/7/2005 19,90 19,70 -0,51% 19,70 19,90 19,84 19,21 19,70 8 224.210
28/7/2005 19,10 19,80 +2,06% 19,10 19,80 19,44 19,43 20,19 5 97.243
27/7/2005 18,51 19,40 +5,43% 18,51 19,40 18,99 19,00 19,40 12 258.364
26/7/2005 18,50 18,40 -0,05% 18,30 18,50 18,40 18,40 19,00 6 200.650
25/7/2005 18,90 18,41 -3,11% 18,30 18,90 18,52 18,30 19,00 5 244.497
22/7/2005 19,71 19,00 -5,47% 18,92 20,14 19,70 18,90 20,15 12 459.133
21/7/2005 19,80 20,10 +6,29% 19,70 20,10 19,96 20,10 20,14 13 309.450
20/7/2005 19,10 18,91 +2,22% 18,91 19,40 19,28 18,90 19,60 6 154.310
19/7/2005 18,60 18,50 -1,02% 18,50 19,20 18,67 18,60 19,20 8 259.590
18/7/2005 18,80 18,69 -0,59% 18,69 18,80 18,70 18,69 18,80 9 149.777
15/7/2005 19,00 18,80 -3,59% 18,60 19,00 18,79 18,25 19,00 8 210.460
14/7/2005 19,90 19,50 +0,26% 19,50 20,15 19,85 19,00 19,50 9 251.945
13/7/2005 19,50 19,45 +2,37% 19,00 19,70 19,44 19,20 19,45 10 287.760
12/7/2005 18,60 19,00 +3,26% 18,30 19,00 18,82 18,55 19,40 16 380.345
11/7/2005 18,00 18,40 +4,55% 18,00 18,40 18,32 17,88 18,40 8 225.434
8/7/2005 17,40 17,60 +0,86% 17,35 17,60 17,37 17,31 17,59 5 133.788
7/7/2005 17,55 17,45 -0,29% 17,45 17,89 17,59 17,45 17,80 10 248.177
6/7/2005 17,90 17,50 -1,69% 17,50 17,90 17,74 17,51 18,49 9 349.520
5/7/2005 18,50 17,80 -3,99% 17,80 18,56 18,08 17,80 18,10 13 265.853
4/7/2005 18,90 18,54 +0,22% 18,10 18,90 18,47 18,10 18,54 10 308.524
1/7/2005 19,00 18,50 -2,12% 18,50 19,00 18,79 18,50 18,99 5 216.116
30/6/2005 18,80 18,90 +1,94% 18,80 18,90 18,88 18,90 18,99 6 126.510
29/6/2005 18,50 18,54 -0,75% 18,50 19,00 18,82 18,56 18,99 11 335.010
28/6/2005 19,00 18,68 +2,64% 18,68 19,00 18,82 18,54 18,89 6 301.200
27/6/2005 18,51 18,20 -3,65% 18,20 18,51 18,39 18,20 18,95 13 266.784
24/6/2005 18,60 18,89 -0,58% 18,60 18,89 18,63 18,52 18,89 5 173.270
23/6/2005 19,49 19,00 0,00% 19,00 19,50 19,45 18,80 19,00 9 227.901
22/6/2005 19,29 19,00 +1,12% 19,00 19,29 19,04 18,95 19,29 3 59.045
21/6/2005 19,40 18,79 -1,88% 18,61 19,40 19,12 18,80 19,39 11 399.755
20/6/2005 19,60 19,15 -2,25% 19,15 19,60 19,36 19,15 19,49 13 307.940
17/6/2005 19,85 19,59 -0,31% 19,06 19,95 19,62 19,31 19,59 15 516.229
16/6/2005 19,70 19,65 +3,37% 19,65 19,90 19,68 19,65 19,80 6 64.970
15/6/2005 19,70 19,01 -2,51% 19,01 20,00 19,41 18,86 19,40 14 500.888
14/6/2005 19,60 19,50 0,00% 18,51 19,80 19,15 18,70 19,80 21 783.551
13/6/2005 19,45 19,50 +1,04% 19,11 19,50 19,37 19,11 19,50 9 273.160
10/6/2005 19,00 19,30 +4,04% 19,00 19,30 19,13 19,30 19,35 14 277.600
9/6/2005 19,00 18,55 -0,80% 18,51 19,30 18,85 18,55 18,80 17 565.263
8/6/2005 20,00 18,70 -4,49% 18,51 20,00 19,23 18,51 18,70 32 1.284.418
7/6/2005 19,80 19,58 -1,16% 19,55 20,00 19,69 19,58 19,90 9 303.254
6/6/2005 20,85 19,81 -2,89% 19,80 20,85 20,02 19,80 20,20 17 612.752
3/6/2005 20,97 20,40 -2,16% 20,40 20,97 20,75 20,40 20,89 3 72.640
2/6/2005 20,50 20,85 +4,77% 20,01 20,85 20,70 20,04 20,97 19 614.115
1/6/2005 20,50 19,90 -1,49% 19,90 20,50 20,23 19,90 20,49 21 558.618
31/5/2005 20,10 20,20 +1,00% 20,10 20,55 20,36 20,08 20,40 13 429.298
30/5/2005 19,80 20,00 +2,56% 19,80 20,10 19,93 20,00 20,20 17 659.920
27/5/2005 19,40 19,50 +3,72% 19,00 19,50 19,29 19,30 19,50 8 254.700
25/5/2005 19,40 18,80 -2,08% 18,80 19,40 19,15 18,56 18,80 10 407.995
24/5/2005 18,90 19,20 +5,44% 18,60 19,20 18,85 19,20 19,40 18 391.040
23/5/2005 18,50 18,21 -1,03% 18,21 18,90 18,49 18,21 18,60 13 225.687
20/5/2005 19,03 18,40 -4,22% 18,40 19,03 18,65 18,50 19,00 19 792.944
19/5/2005 20,00 19,21 -1,54% 19,21 20,00 19,33 19,15 19,29 10 249.395
18/5/2005 20,00 19,51 -2,45% 19,23 20,00 19,87 19,56 19,90 17 667.884
17/5/2005 19,50 20,00 0,00% 19,11 20,00 19,46 19,10 20,10 10 405.366
16/5/2005 19,50 20,00 +0,50% 19,50 20,00 19,76 18,85 19,90 7 120.700
13/5/2005 19,95 19,90 -0,50% 19,01 20,00 19,58 19,49 19,90 21 583.669
12/5/2005 20,70 20,00 -4,76% 20,00 21,20 20,30 19,85 20,20 17 570.608
11/5/2005 20,85 21,00 +0,96% 20,50 21,00 20,74 20,52 21,00 19 622.675
10/5/2005 21,95 20,80 -4,59% 20,80 21,95 21,56 20,85 21,25 15 482.416
9/5/2005 21,99 21,80 +1,40% 21,80 22,15 21,94 21,45 21,90 12 412.579
6/5/2005 21,90 21,50 +2,82% 21,40 21,90 21,44 21,60 21,95 7 452.540
5/5/2005 21,90 20,91 -4,74% 20,91 22,00 21,43 21,00 22,00 6 186.503
4/5/2005 21,58 21,95 +3,05% 21,30 22,00 21,54 21,43 21,95 15 704.575
3/5/2005 21,10 21,30 +1,96% 20,70 21,50 21,15 21,01 21,48 17 620.110
2/5/2005 21,15 20,89 -2,38% 20,80 21,20 21,00 20,89 21,14 12 657.540
29/4/2005 21,04 21,40 +6,47% 20,99 21,40 21,16 20,51 21,40 17 855.250
28/4/2005 20,81 20,10 -6,07% 20,10 20,81 20,59 20,10 21,00 14 358.395
27/4/2005 21,65 21,40 +0,23% 21,22 21,70 21,42 21,00 21,40 12 438.570
26/4/2005 22,00 21,35 +0,71% 21,35 22,00 21,66 21,32 21,40 12 561.029
25/4/2005 21,21 21,20 -3,64% 21,20 21,30 21,23 21,05 21,40 11 384.911
22/4/2005 21,99 22,00 +4,76% 20,85 22,40 21,43 20,86 22,00 18 735.214
20/4/2005 22,00 21,00 -4,55% 21,00 22,00 21,29 21,10 21,80 12 442.960
19/4/2005 21,65 22,00 +2,37% 21,59 22,49 21,97 21,30 22,40 26 808.789
18/4/2005 21,00 21,49 +6,39% 20,90 21,90 21,04 20,80 21,49 11 422.969
15/4/2005 21,50 20,20 -7,68% 20,20 21,99 21,03 20,20 21,90 23 698.452
14/4/2005 23,20 21,88 -8,83% 21,88 23,20 22,34 21,91 22,40 28 1.103.470
13/4/2005 24,00 24,00 +0,84% 23,00 24,00 23,60 23,10 24,00 10 401.250
12/4/2005 23,50 23,80 -33,33% 23,40 24,10 23,64 23,42 24,10 7 260.120
11/4/2005 36,20 35,70 -0,86% 35,70 36,39 35,98 35,50 36,00 16 795.410
8/4/2005 37,40 36,01 -2,68% 36,01 37,40 36,69 35,81 36,40 14 422.036
7/4/2005 37,50 37,00 +2,78% 36,02 38,00 36,93 36,46 37,40 14 447.460
5/4/2005 37,60 36,00 -2,70% 36,00 38,00 37,28 35,06 36,50 21 1.099.823
4/4/2005 37,51 37,00 -1,36% 36,50 37,51 36,96 36,60 37,50 13 728.728
1/4/2005 39,00 37,51 +1,96% 37,51 39,00 38,15 37,50 38,00 13 462.875
31/3/2005 38,00 36,79 -3,18% 36,79 39,00 37,35 36,80 37,50 18 1.038.435
30/3/2005 38,00 38,00 +6,15% 35,00 38,00 36,57 36,90 38,00 11 479.080
29/3/2005 38,70 35,80 -8,23% 35,80 38,70 37,83 36,30 38,40 18 1.494.404
28/3/2005 38,00 39,01 +0,03% 38,00 39,01 38,09 37,00 39,01 2 41.901
24/3/2005 39,00 39,00 +2,63% 39,00 39,00 39,00 38,60 40,00 3 226.200
23/3/2005 39,20 38,00 -2,81% 36,00 39,20 37,84 37,80 39,20 12 654.700
22/3/2005 40,00 39,10 -1,01% 39,10 40,50 39,71 39,10 39,89 11 885.661
21/3/2005 39,60 39,50 -2,11% 39,50 39,70 39,50 39,20 39,50 8 667.699
18/3/2005 40,35 40,35 +0,62% 40,11 40,35 40,22 40,11 40,35 4 164.907
17/3/2005 40,50 40,10 -3,95% 40,10 41,50 40,71 41,00 41,50 9 728.883
16/3/2005 41,00 41,75 +1,09% 41,00 41,75 41,10 40,50 41,49 2 28.775
15/3/2005 39,51 41,30 -1,17% 39,51 41,90 41,66 40,01 41,28 14 408.222
14/3/2005 41,60 41,79 +0,70% 41,60 41,90 41,75 41,50 41,70 10 465.666
11/3/2005 42,40 41,50 +0,85% 41,30 42,40 41,52 41,50 41,99 4 74.750
10/3/2005 42,00 41,15 -2,02% 40,50 42,00 41,03 40,81 42,20 10 504.770
9/3/2005 42,20 42,00 0,00% 42,00 42,80 42,37 41,10 42,60 15 775.430
8/3/2005 42,00 42,00 -1,41% 41,01 42,00 41,47 41,50 42,00 13 941.498
7/3/2005 41,90 42,60 +1,79% 41,90 42,80 42,32 42,61 42,80 24 2.074.235
4/3/2005 40,90 41,85 +3,33% 40,90 41,89 41,35 41,10 41,90 21 1.339.510
3/3/2005 40,00 40,50 +1,25% 40,00 41,00 40,49 40,40 41,00 4 283.450
2/3/2005 40,00 40,00 +0,76% 40,00 40,00 40,00 40,00 41,00 1 40.000
1/3/2005 41,20 39,70 -4,11% 39,70 41,40 40,70 38,41 40,75 10 407.032
28/2/2005 40,30 41,40 +2,73% 40,00 41,40 40,69 40,00 41,30 15 618.560
25/2/2005 40,00 40,30 +0,75% 39,85 40,50 40,20 39,75 40,30 34 2.508.938
24/2/2005 39,15 40,00 +2,83% 39,15 40,00 39,74 39,66 39,95 15 1.407.059
23/2/2005 39,00 38,90 -0,77% 38,90 39,39 38,98 38,70 39,20 24 1.465.790
22/2/2005 39,00 39,20 +0,51% 39,00 39,40 39,22 38,81 39,00 9 360.845
21/2/2005 39,10 39,00 -1,64% 39,00 40,10 39,39 39,00 39,99 18 1.390.594
18/2/2005 37,90 39,65 +5,45% 37,90 39,65 38,63 38,88 39,19 18 614.375
17/2/2005 37,20 37,60 +1,76% 37,00 37,60 37,15 37,03 37,60 21 516.486
16/2/2005 36,72 36,95 +0,41% 36,50 36,95 36,67 36,20 36,95 11 535.685
15/2/2005 36,85 36,80 -1,60% 36,80 36,85 36,80 36,85 37,30 2 198.770
14/2/2005 37,80 37,40 -2,86% 37,20 37,80 37,45 37,00 37,40 10 546.820
11/2/2005 38,50 38,50 +2,67% 37,70 38,50 38,39 38,50 38,70 15 836.960
10/2/2005 40,00 37,50 -1,83% 37,50 40,00 38,24 37,70 38,19 11 504.787
9/2/2005 39,00 38,20 -2,05% 38,20 39,00 38,39 37,99 38,54 12 479.917
4/2/2005 38,10 39,00 +5,09% 38,10 39,00 38,77 38,80 39,00 11 259.790
3/2/2005 37,50 37,11 +0,30% 37,11 38,10 37,47 37,11 38,50 6 322.290
2/2/2005 37,80 37,00 -2,12% 37,00 38,00 37,29 37,01 38,00 12 689.916
1/2/2005 38,90 37,80 -1,18% 37,80 38,90 38,64 37,05 38,00 7 463.795
31/1/2005 38,20 38,25 +2,82% 38,20 38,25 38,20 38,01 38,60 3 61.130
28/1/2005 38,00 37,20 -2,13% 37,20 38,00 37,70 37,20 38,30 13 437.411
27/1/2005 38,01 38,01 -0,50% 38,01 38,01 38,01 37,52 38,00 5 105.328
26/1/2005 38,55 38,20 -3,29% 38,20 38,55 38,45 38,01 39,00 3 169.220
24/1/2005 39,50 39,50 +2,60% 39,50 39,50 39,50 38,01 39,40 1 3.950
20/1/2005 39,50 38,50 -3,02% 38,50 39,50 39,21 37,10 39,29 2 137.250
17/1/2005 40,00 39,70 +0,76% 39,70 42,00 39,92 39,02 39,70 6 163.570
14/1/2005 39,40 39,40 +3,68% 39,40 39,40 39,40 38,10 40,00 1 11.820
13/1/2005 38,65 38,00 -2,56% 38,00 39,05 38,91 38,35 39,70 10 525.345
12/1/2005 39,10 39,00 +0,26% 38,80 39,10 38,98 38,20 38,97 7 479.510
11/1/2005 39,00 38,90 +2,37% 38,90 39,00 38,99 38,87 38,90 4 198.850
10/1/2005 40,00 38,00 -4,28% 38,00 40,00 39,63 38,00 40,69 6 435.967
7/1/2005 39,70 39,70 +1,28% 39,70 39,70 39,70 39,20 39,70 4 158.800
6/1/2005 41,00 39,20 -1,98% 39,20 41,00 39,58 39,50 40,00 4 142.500
5/1/2005 40,90 39,99 -0,52% 39,99 40,90 40,69 39,99 40,79 5 488.390
4/1/2005 41,50 40,20 -1,95% 40,20 41,50 40,97 39,99 40,20 15 588.359
3/1/2005 42,00 41,00 -1,68% 41,00 42,00 41,52 41,10 42,00 3 91.350
30/12/2004 41,69 41,70 +1,71% 41,69 41,70 41,69 41,10 41,70 6 425.248
29/12/2004 41,50 41,00 -0,61% 41,00 41,50 41,06 41,00 41,35 3 308.000
28/12/2004 41,25 41,25 +0,61% 41,25 41,25 41,25 40,81 41,25 1 12.375
27/12/2004 41,98 41,00 +0,86% 41,00 41,98 41,26 41,00 41,70 7 197.794
23/12/2004 42,00 40,65 -1,93% 40,65 42,00 41,32 40,30 41,98 20 1.239.682
22/12/2004 41,75 41,45 -0,55% 41,45 41,80 41,74 41,40 41,70 6 384.090
21/12/2004 43,80 41,68 -1,00% 41,60 43,80 42,29 41,68 43,79 4 186.094
20/12/2004 42,10 42,10 +0,31% 42,10 42,10 42,10 41,70 42,50 2 113.670
17/12/2004 41,70 41,97 +0,17% 41,70 41,99 41,84 41,70 41,99 14 1.012.615
16/12/2004 41,90 41,90 +0,96% 41,90 41,90 41,90 41,65 43,98 1 41.900
15/12/2004 42,00 41,50 -0,95% 41,50 42,00 41,69 41,50 42,40 5 128.700
14/12/2004 41,90 41,90 +1,70% 41,90 41,90 0,00 41,60 41,79 1 12.570
13/12/2004 41,01 41,20 -1,20% 40,11 41,20 40,66 40,50 41,20 15 695.381
10/12/2004 41,10 41,70 +1,71% 40,53 41,90 41,46 41,70 41,89 6 315.096
9/12/2004 46,48 41,00 -4,65% 41,00 46,48 41,63 40,60 41,00 10 577.477
8/12/2004 44,22 43,00 -6,52% 43,00 44,22 43,24 42,90 46,48 3 216.225
6/12/2004 45,50 46,00 +2,22% 45,40 46,00 45,46 44,98 46,00 7 404.650
3/12/2004 43,55 45,00 +3,33% 43,55 45,00 44,41 45,00 46,00 5 208.750
2/12/2004 43,55 43,55 +0,09% 43,55 43,55 43,55 43,55 44,20 2 91.455
1/12/2004 43,50 43,51 +1,19% 43,50 44,70 44,06 43,00 44,70 8 343.705
30/11/2004 41,90 43,00 +3,86% 41,90 43,20 42,73 43,00 44,00 8 418.830
29/11/2004 42,00 41,40 -0,72% 41,40 42,00 41,80 37,52 41,85 11 790.090
26/11/2004 41,00 41,70 +1,71% 41,00 42,00 41,32 41,40 41,70 10 417.370
25/11/2004 40,00 41,00 +2,50% 40,00 41,00 40,67 40,51 41,00 9 512.500
24/11/2004 39,00 40,00 +3,90% 39,00 40,00 39,37 39,31 39,80 4 275.600
23/11/2004 38,80 38,50 -1,28% 38,50 39,50 39,00 38,50 39,40 9 596.830
22/11/2004 39,80 39,00 -1,27% 39,00 39,90 39,31 38,55 39,80 3 208.390
19/11/2004 38,70 39,50 +3,92% 38,50 39,50 38,97 38,50 39,50 6 253.917
18/11/2004 38,01 38,01 -1,27% 38,01 38,01 38,01 38,40 40,00 1 121.632
17/11/2004 39,50 38,50 -2,23% 38,50 39,50 38,89 38,50 39,99 3 334.500
16/11/2004 39,50 39,38 +0,97% 39,38 39,50 39,46 37,50 39,50 2 106.566
12/11/2004 39,00 39,00 0,00% 39,00 40,00 39,28 38,50 39,50 6 220.000
11/11/2004 39,00 39,00 +1,30% 38,80 39,00 38,89 38,51 39,00 8 486.200
9/11/2004 38,50 38,50 -1,28% 38,50 38,50 38,50 38,50 39,00 4 207.900
8/11/2004 39,00 39,00 0,00% 39,00 39,00 39,00 38,50 39,00 1 19.500
5/11/2004 40,00 39,00 -2,50% 39,00 40,00 39,86 38,50 39,00 6 299.000
4/11/2004 40,00 40,00 -0,25% 40,00 40,00 40,00 39,00 40,00 4 240.000
3/11/2004 39,00 40,10 +1,52% 39,00 40,10 39,20 39,10 40,10 7 341.106
1/11/2004 39,00 39,50 +1,28% 39,00 39,78 39,32 39,00 39,60 3 157.280
29/10/2004 38,50 39,00 +1,30% 38,50 39,00 38,80 38,50 39,10 2 97.000
28/10/2004 38,50 38,50 +4,05% 38,50 39,00 38,75 37,70 38,50 3 77.500
26/10/2004 37,53 37,00 -2,12% 37,00 37,53 37,14 37,00 38,00 11 739.118
25/10/2004 37,80 37,80 -1,82% 37,80 37,80 37,80 37,00 37,80 5 521.640
21/10/2004 38,50 38,50 -3,75% 38,50 38,50 38,50 38,50 39,00 3 26.950
20/10/2004 38,20 40,00 +8,11% 38,20 40,00 39,00 38,60 40,00 3 421.200
19/10/2004 40,00 37,00 -7,50% 37,00 40,00 38,44 37,01 39,98 5 123.022
18/10/2004 41,20 40,00 -4,76% 40,00 41,20 40,95 39,12 42,00 11 942.060
15/10/2004 42,00 42,00 -1,18% 42,00 42,00 42,00 42,00 43,00 1 84.000
14/10/2004 42,50 42,50 -1,16% 42,50 42,50 42,50 41,00 42,90 2 255.000
8/10/2004 43,50 43,00 -1,83% 43,00 44,00 43,17 42,85 44,00 4 172.260
7/10/2004 43,80 43,80 -0,45% 43,80 43,80 0,00 43,00 43,80 1 26.280
6/10/2004 44,20 44,00 0,00% 44,00 44,20 44,07 43,00 44,00 2 352.600
5/10/2004 44,00 44,00 +2,80% 44,00 44,00 44,00 42,80 44,80 2 88.000
4/10/2004 42,50 42,80 +1,90% 42,50 42,80 42,54 42,01 0,00 7 297.800
1/10/2004 42,00 42,00 +0,72% 42,00 42,00 42,00 41,00 42,00 2 37.800
30/9/2004 42,00 41,70 -1,53% 41,70 42,00 41,83 41,70 42,50 2 92.040
29/9/2004 42,35 42,35 +2,54% 42,35 42,35 42,35 42,00 42,35 3 211.750
27/9/2004 41,30 41,30 -1,20% 41,30 41,30 41,30 40,00 41,99 1 41.300
23/9/2004 42,90 41,80 -1,65% 41,80 42,90 42,41 41,80 42,50 2 76.340
22/9/2004 42,20 42,50 +1,19% 40,00 42,50 41,58 41,80 42,70 4 245.350
21/9/2004 42,50 42,00 -1,64% 42,00 43,00 42,62 42,00 43,00 3 204.600
20/9/2004 42,81 42,70 -1,70% 42,70 42,81 42,78 42,00 44,00 3 201.077
17/9/2004 44,00 43,44 +1,02% 43,44 44,00 43,71 42,80 43,50 5 222.944
16/9/2004 43,00 43,00 +0,47% 43,00 43,00 43,00 43,00 43,50 3 163.400
15/9/2004 42,80 42,80 -2,28% 42,80 42,95 42,81 42,40 44,00 6 411.030
14/9/2004 43,49 43,80 +1,86% 42,80 43,80 43,40 42,80 43,80 7 460.070
13/9/2004 43,00 43,00 +2,38% 43,00 43,00 43,00 43,00 51,10 3 163.400
10/9/2004 42,00 42,00 0,00% 42,00 42,00 42,00 41,50 43,00 2 201.600
9/9/2004 43,00 42,00 -4,55% 42,00 43,00 42,44 41,50 43,00 2 76.400
8/9/2004 44,50 44,00 -1,12% 44,00 44,50 44,17 42,00 51,10 5 667.100
6/9/2004 44,50 44,50 +3,49% 44,00 44,50 44,35 44,00 44,50 5 172.970
3/9/2004 42,01 43,00 -1,15% 42,01 43,00 42,20 44,40 44,50 2 316.560
2/9/2004 43,50 43,50 -1,81% 43,50 43,50 43,50 42,00 43,50 2 52.200
1/9/2004 44,30 44,30 +1,82% 44,30 44,30 44,30 44,30 45,00 1 66.450
31/8/2004 44,50 43,51 -1,11% 43,51 45,00 44,56 43,51 45,00 3 147.053
26/8/2004 46,50 44,00 -4,35% 44,00 46,50 45,95 43,50 46,00 5 284.950
25/8/2004 46,00 46,00 +1,10% 46,00 46,00 46,00 45,00 46,00 1 46.000
24/8/2004 40,08 45,50 +1,11% 40,08 45,50 44,24 45,00 46,50 3 57.524
23/8/2004 45,50 45,00 -4,26% 45,00 45,50 45,19 44,50 46,00 2 81.350
20/8/2004 47,00 47,00 +5,15% 47,00 47,00 47,00 46,00 47,00 2 61.100
19/8/2004 44,70 44,70 -2,30% 44,70 44,70 44,70 44,70 47,00 2 116.220
18/8/2004 46,00 45,75 +2,35% 44,50 46,00 45,43 45,00 0,00 5 495.275
17/8/2004 44,50 44,70 +1,59% 44,50 45,00 44,77 44,70 46,00 6 259.705
13/8/2004 44,00 44,00 +4,76% 44,00 44,00 44,00 42,50 44,95 1 220.000
12/8/2004 42,39 42,00 -0,24% 42,00 42,50 42,42 42,00 43,00 3 271.495
11/8/2004 41,50 42,10 +5,25% 41,50 42,10 41,77 40,21 42,10 3 54.428
10/8/2004 40,00 40,00 +5,26% 40,00 40,00 40,00 38,00 41,00 2 215.996
9/8/2004 38,00 38,00 +0,53% 38,00 38,00 38,00 37,51 47,00 2 190.000
6/8/2004 38,00 37,80 -1,56% 37,80 38,00 37,89 38,00 46,00 3 310.760
5/8/2004 38,41 38,40 +2,40% 38,40 38,41 38,40 38,40 40,00 6 491.550
4/8/2004 37,50 37,50 +4,17% 37,50 37,50 37,50 37,50 40,00 1 15.000
3/8/2004 35,70 36,00 0,00% 35,50 36,00 35,88 36,50 40,00 9 320.480
2/8/2004 34,50 36,00 +9,09% 34,50 36,00 35,10 34,00 35,00 3 256.300
30/7/2004 32,50 33,00 -1,49% 32,50 34,40 33,50 33,00 34,45 6 321.600
29/7/2004 33,50 33,50 +4,69% 33,50 33,50 0,00 31,00 33,50 1 10.050
28/7/2004 32,00 32,00 -3,03% 32,00 32,00 32,00 32,00 33,50 2 51.200
26/7/2004 33,00 33,00 0,00% 31,00 33,00 32,16 31,00 33,50 7 295.930
23/7/2004 33,00 33,00 +6,45% 33,00 33,00 33,00 33,00 34,00 1 151.800
22/7/2004 31,00 31,00 -0,16% 31,00 31,00 31,00 31,00 33,00 1 12.400
16/7/2004 32,00 31,05 +0,16% 31,05 32,00 31,67 31,20 0,00 3 174.195
15/7/2004 31,00 31,00 +3,33% 31,00 31,00 31,00 30,00 32,99 1 46.500
14/7/2004 30,00 30,00 +4,90% 30,00 30,00 30,00 29,50 0,00 1 120.000
13/7/2004 28,00 28,60 +4,00% 27,60 28,60 28,01 28,60 0,00 6 257.740
12/7/2004 28,00 27,50 -0,90% 27,50 28,00 27,71 27,50 28,50 4 174.600
8/7/2004 27,75 27,75 -2,60% 27,75 27,75 27,75 27,00 27,90 1 22.200
7/7/2004 28,00 28,49 +3,60% 27,50 28,49 28,03 27,01 28,49 7 681.291
2/7/2004 27,50 27,50 +1,85% 27,50 27,50 27,50 27,00 28,00 2 140.250
1/7/2004 27,00 27,00 -1,82% 27,00 27,00 27,00 27,00 27,50 2 48.600
30/6/2004 27,50 27,50 +1,85% 27,50 27,50 27,50 27,05 28,50 1 115.500
28/6/2004 27,00 27,00 -3,57% 27,00 27,00 27,00 27,01 28,00 1 151.200
24/6/2004 27,60 28,00 +0,14% 27,60 28,00 27,74 27,12 28,00 6 428.410
23/6/2004 27,30 27,96 +3,56% 27,30 27,96 27,41 25,60 27,96 3 60.852
21/6/2004 27,00 27,00 +2,66% 27,00 27,00 27,00 25,00 27,00 2 81.000
18/6/2004 25,00 26,30 +5,16% 25,00 26,30 25,07 24,70 27,80 3 85.260
17/6/2004 25,00 25,01 +0,85% 25,00 25,01 25,00 25,00 0,00 2 135.045
15/6/2004 25,00 24,80 -0,80% 24,80 25,00 24,86 24,04 24,88 2 144.200
11/6/2004 24,50 25,00 +3,73% 24,50 25,00 24,93 23,90 25,00 3 179.500
9/6/2004 24,50 24,10 -1,63% 23,00 24,50 23,83 23,40 24,40 7 407.550
7/6/2004 25,00 24,50 +1,66% 24,50 25,00 24,84 24,50 25,00 3 170.050
3/6/2004 24,20 24,10 -3,60% 24,10 24,50 24,21 24,10 0,00 8 566.565
1/6/2004 25,00 25,00 +4,60% 25,00 25,00 25,00 25,00 33,50 1 15.000
31/5/2004 23,90 23,90 +3,91% 23,90 23,90 23,90 23,90 25,00 1 7.170
28/5/2004 24,00 23,00 +20,99% 23,00 24,00 23,83 24,00 25,00 3 88.200
24/5/2004 25,00 19,01 -17,35% 19,01 25,00 22,89 20,00 25,00 5 151.084
19/5/2004 23,00 23,00 +0,13% 23,00 23,00 23,00 22,97 25,00 1 16.100
18/5/2004 22,97 22,97 -8,12% 22,97 22,97 22,97 20,00 22,97 1 6.891
17/5/2004 25,00 25,00 +8,70% 25,00 25,00 25,00 21,00 25,00 2 102.500
14/5/2004 23,00 23,00 -6,12% 23,00 23,00 23,00 23,00 25,00 1 92.000
10/5/2004 25,00 24,50 +2,08% 24,50 25,00 24,78 24,50 26,00 4 41.850
7/5/2004 24,00 24,00 -3,23% 24,00 24,00 24,00 23,00 25,00 1 12.000
5/5/2004 24,95 24,80 -45,13% 24,80 24,95 24,83 23,00 24,50 2 62.075
29/4/2004 45,20 45,20 -9,60% 45,20 45,20 45,20 45,10 53,00 1 171.760
28/4/2004 53,00 50,00 +11,11% 50,00 53,00 50,88 46,10 50,00 5 183.000
26/4/2004 47,00 45,00 -4,26% 45,00 47,00 45,83 46,00 53,00 4 550.000
22/4/2004 51,00 47,00 -7,84% 47,00 51,00 50,71 47,00 53,00 4 578.200
20/4/2004 53,00 51,00 0,00% 51,00 53,00 52,55 48,00 51,00 2 236.500
15/4/2004 51,00 51,00 -1,92% 51,00 51,00 51,00 50,00 51,00 4 255.000
14/4/2004 52,00 52,00 0,00% 52,00 52,00 52,00 51,50 52,50 4 291.200
12/4/2004 52,00 52,00 0,00% 52,00 52,00 52,00 45,00 52,50 1 10.400
8/4/2004 52,05 52,00 -5,63% 52,00 52,05 52,03 50,00 53,00 4 416.250
6/4/2004 55,10 55,10 +9,11% 55,10 55,10 55,10 52,00 0,00 1 11.020
5/4/2004 50,50 50,50 +1,00% 50,50 50,50 50,50 50,51 62,25 3 151.500
2/4/2004 50,00 50,00 +1,01% 50,00 50,00 50,00 51,00 0,00 1 10.000
1/4/2004 49,50 49,50 +3,10% 49,50 49,50 49,50 50,50 60,00 1 198.000
30/3/2004 48,01 48,01 +0,02% 48,01 48,01 48,01 49,00 0,00 1 96.020
29/3/2004 48,00 48,00 -1,84% 48,00 48,00 48,00 48,00 0,00 1 72.000
26/3/2004 48,90 48,90 +4,04% 48,90 48,90 48,90 48,90 0,00 2 29.340
24/3/2004 47,00 47,00 -4,67% 47,00 47,00 0,00 47,00 48,90 1 32.900
23/3/2004 49,00 49,30 0,00% 49,00 49,30 49,12 46,01 49,30 2 24.560
22/3/2004 49,30 49,30 0,00% 49,30 49,30 49,30 48,00 49,30 3 78.880
19/3/2004 48,00 49,30 +3,59% 48,00 49,30 48,86 46,00 49,30 2 146.600
16/3/2004 47,59 47,59 +5,73% 47,59 47,59 47,59 48,00 54,99 1 80.903
15/3/2004 46,50 45,01 -4,23% 45,01 46,50 46,13 0,00 54,99 2 244.513
12/3/2004 47,00 47,00 0,00% 47,00 47,00 47,00 0,00 49,90 3 366.600
11/3/2004 47,00 47,00 -4,08% 47,00 47,00 47,00 44,00 47,00 1 37.600
10/3/2004 49,00 49,00 0,00% 49,00 49,00 49,00 47,00 50,00 1 294.000
9/3/2004 49,00 49,00 -1,01% 49,00 49,00 49,00 46,50 54,50 2 147.000
8/3/2004 49,50 49,50 +3,34% 49,50 49,50 49,50 48,00 0,00 1 346.500
4/3/2004 47,90 47,90 +4,13% 47,90 47,90 47,90 47,90 0,00 2 33.530
2/3/2004 48,00 46,00 -4,17% 46,00 48,00 47,29 0,00 0,00 3 113.500
1/3/2004 48,00 48,00 +2,13% 48,00 49,00 48,71 40,00 0,00 4 170.500
26/2/2004 45,10 47,00 +2,20% 45,10 47,00 46,41 47,00 0,00 2 60.340
20/2/2004 45,99 45,99 -2,15% 45,99 45,99 45,99 45,99 47,00 1 18.396
18/2/2004 45,02 47,00 +4,44% 45,02 47,00 46,60 45,01 47,00 3 46.602
17/2/2004 49,30 45,00 0,00% 45,00 49,30 45,25 42,50 46,50 2 76.930
16/2/2004 45,00 45,00 -9,82% 45,00 45,00 45,00 42,00 47,00 3 117.000
12/2/2004 45,00 49,90 +10,89% 45,00 49,90 45,12 0,00 49,30 2 171.490
10/2/2004 45,00 45,00 +1,12% 45,00 45,00 45,00 0,00 48,50 1 261.000
9/2/2004 45,00 44,50 -7,29% 44,50 45,00 44,57 44,50 49,90 2 280.850
5/2/2004 48,00 48,00 +6,67% 48,00 48,00 48,00 42,00 49,30 1 9.600
3/2/2004 46,00 45,00 -8,91% 45,00 46,00 45,58 42,05 48,00 3 296.300
30/1/2004 46,80 49,40 +0,20% 45,00 49,40 46,08 43,05 49,40 3 119.820
29/1/2004 49,50 49,30 +1,02% 49,30 51,00 50,19 44,55 49,30 5 562.140
28/1/2004 48,85 48,80 0,00% 48,80 48,85 48,83 44,55 49,30 2 610.375
27/1/2004 48,50 48,80 +1,67% 48,50 48,80 48,65 45,50 48,80 2 92.450
26/1/2004 47,00 48,00 +4,35% 47,00 48,00 47,45 44,55 0,00 3 341.700
23/1/2004 46,00 46,00 -2,13% 46,00 46,00 46,00 43,05 48,00 1 391.000
22/1/2004 47,00 47,00 -2,08% 47,00 47,00 47,00 44,00 47,00 1 94.000
21/1/2004 48,00 48,00 +4,35% 48,00 48,00 48,00 46,01 48,00 1 9.600
19/1/2004 46,00 46,00 -6,12% 46,00 46,00 46,00 43,05 49,00 1 4.600
16/1/2004 48,00 49,00 0,00% 48,00 49,00 48,45 46,00 49,00 2 53.300
13/1/2004 52,00 49,00 -2,00% 49,00 52,00 50,90 46,00 52,00 3 336.000
9/1/2004 50,00 50,00 -2,91% 50,00 50,00 50,00 48,50 55,00 1 5.000
8/1/2004 50,00 51,50 -0,98% 50,00 51,50 50,04 51,00 51,50 3 160.150
7/1/2004 51,00 52,01 +0,99% 51,00 52,01 51,09 53,00 55,00 2 112.402
5/1/2004 50,00 51,50 +3,00% 50,00 51,50 50,52 46,51 53,00 3 126.300
30/12/2003 49,98 50,00 +8,70% 49,98 50,00 49,98 33,50 0,00 2 199.940
29/12/2003 46,00 46,00 0,00% 46,00 46,00 46,00 46,00 49,98 1 27.600
26/12/2003 45,00 46,00 +8,11% 45,00 46,00 45,54 44,01 50,10 7 455.423
23/12/2003 42,55 42,55 +0,12% 42,55 42,55 42,55 42,55 45,76 1 4.255
19/12/2003 42,50 42,50 0,00% 42,50 42,50 42,50 42,50 0,00 2 182.750
18/12/2003 42,20 42,50 +26,87% 42,20 42,50 42,25 42,10 45,03 3 122.510
11/12/2003 39,00 33,50 -10,69% 33,50 39,00 37,08 33,50 43,00 2 159.450
8/12/2003 41,46 37,51 -1,32% 37,51 41,46 38,70 37,51 0,00 4 73.538
5/12/2003 38,01 38,01 -3,75% 38,01 38,01 38,01 37,00 0,00 1 19.005
4/12/2003 39,49 39,49 +3,92% 39,49 39,49 39,49 36,52 39,40 1 315.920
3/12/2003 39,00 38,00 0,00% 38,00 39,00 38,20 37,00 0,00 3 187.200
2/12/2003 35,00 38,00 +5,56% 35,00 38,50 36,74 37,10 38,00 9 809.050
28/11/2003 36,00 36,00 +1,69% 36,00 36,00 36,00 34,50 40,00 1 129.600
27/11/2003 35,40 35,40 +3,96% 34,51 35,40 35,16 35,40 40,00 5 302.387
26/11/2003 32,05 34,05 +0,44% 32,05 35,00 32,72 34,00 35,00 3 72.005
25/11/2003 33,90 33,90 +5,77% 33,90 33,90 33,90 32,05 33,90 1 67.800
24/11/2003 34,00 32,05 0,00% 32,05 34,00 33,64 32,05 40,00 4 127.835
20/11/2003 32,05 32,05 0,00% 32,05 32,05 32,05 33,00 44,25 1 12.820
14/11/2003 34,50 32,05 -8,43% 32,05 34,50 33,02 32,05 38,50 3 39.635
10/11/2003 35,00 35,00 +2,94% 35,00 35,00 35,00 34,00 35,00 3 84.000
6/11/2003 34,00 34,00 0,00% 34,00 34,00 34,00 34,00 36,00 1 20.400
5/11/2003 34,00 34,00 0,00% 34,00 34,00 34,00 34,00 36,50 2 57.800
4/11/2003 35,50 34,00 -3,95% 34,00 35,50 35,23 34,00 36,50 3 176.180
3/11/2003 35,40 35,40 +2,61% 35,40 35,40 35,40 35,40 36,00 2 116.820
31/10/2003 34,40 34,50 +4,55% 34,40 34,50 34,49 34,50 0,00 2 213.890
30/10/2003 33,00 33,00 -2,94% 33,00 33,00 33,00 33,00 34,40 1 138.600
29/10/2003 34,00 34,00 -1,16% 34,00 34,00 34,00 33,00 34,00 1 153.000
24/10/2003 34,40 34,40 +1,18% 34,40 34,40 0,00 33,00 34,40 1 20.640
23/10/2003 36,00 34,00 -15,00% 34,00 36,00 35,00 33,00 36,00 2 7.000
21/10/2003 40,00 40,00 0,00% 40,00 40,00 40,00 33,01 40,00 1 4.000
20/10/2003 40,00 40,00 +14,29% 40,00 40,00 40,00 33,00 40,00 1 4.000
16/10/2003 35,00 35,00 +2,94% 35,00 35,00 35,00 33,01 35,00 1 175.000
15/10/2003 34,00 34,00 -6,85% 34,00 34,00 34,00 34,00 45,00 3 350.200
13/10/2003 36,50 36,50 +1,39% 36,50 36,50 36,50 36,50 45,00 2 91.250
7/10/2003 36,90 36,00 0,00% 36,00 36,90 36,30 31,00 36,50 2 54.450
6/10/2003 36,00 36,00 -1,37% 36,00 36,00 36,00 34,05 36,00 1 3.600
2/10/2003 36,50 36,50 0,00% 36,50 36,50 36,50 31,00 36,50 1 10.950
1/10/2003 36,50 36,50 +12,31% 36,50 36,50 36,50 31,00 36,50 2 200.750
30/9/2003 32,50 32,50 +1,53% 32,50 32,50 32,50 32,50 45,00 1 84.500
29/9/2003 32,23 32,01 -5,83% 32,01 32,23 32,14 32,01 45,00 2 51.436
26/9/2003 34,00 33,99 -0,47% 32,00 34,00 32,69 32,23 34,00 4 307.322
25/9/2003 34,00 34,15 -7,70% 34,00 34,15 34,07 34,00 45,00 2 74.965
24/9/2003 37,00 37,00 +1,37% 37,00 37,00 37,00 34,01 45,00 2 199.800
23/9/2003 36,50 36,50 +7,32% 36,50 36,50 36,50 34,00 36,50 1 18.250
22/9/2003 34,01 34,01 +0,03% 34,01 34,01 34,01 34,05 0,00 1 23.807
19/9/2003 37,00 34,00 -6,85% 34,00 37,50 35,72 34,00 0,00 4 175.050
18/9/2003 36,50 36,50 +5,80% 36,00 36,50 36,17 35,02 36,90 3 267.700
17/9/2003 34,50 34,50 -4,17% 34,50 34,50 34,50 34,50 36,50 1 155.250
16/9/2003 36,75 36,00 -2,44% 36,00 36,90 36,59 34,05 36,00 5 95.144
15/9/2003 36,90 36,90 +2,50% 36,90 36,90 36,90 34,11 36,00 1 14.760
12/9/2003 36,00 36,00 +3,75% 36,00 36,00 36,00 34,00 0,00 1 28.800
11/9/2003 36,50 34,70 -6,22% 34,70 37,00 35,04 34,00 0,00 4 417.030
10/9/2003 38,00 37,00 +2,78% 37,00 38,00 37,76 35,00 37,00 4 98.200
9/9/2003 36,00 36,00 0,00% 36,00 36,00 36,00 34,70 37,00 1 14.400
8/9/2003 36,00 36,00 +4,32% 36,00 36,00 36,00 34,70 0,00 2 165.600
5/9/2003 36,00 34,51 -2,10% 34,01 36,00 34,32 35,00 36,00 5 171.646
4/9/2003 35,00 35,25 -0,70% 35,00 35,25 35,08 30,00 0,00 3 52.625
3/9/2003 34,50 35,50 +4,41% 34,50 35,50 34,83 34,50 0,00 2 104.500
2/9/2003 34,20 34,00 0,00% 34,00 34,20 34,02 34,50 35,50 3 78.260
28/8/2003 34,00 34,00 -4,23% 34,00 34,00 34,00 33,00 34,00 1 98.600
27/8/2003 34,95 35,50 0,00% 32,00 35,50 34,27 32,00 35,50 3 30.845
26/8/2003 29,01 35,50 +1,43% 29,01 35,50 31,17 33,00 35,50 2 93.520
25/8/2003 35,00 35,00 +15,51% 35,00 35,00 35,00 35,00 40,00 2 70.000
22/8/2003 30,30 30,30 +1,00% 30,30 30,30 30,30 30,30 0,00 1 60.600
21/8/2003 29,99 30,00 +6,01% 29,99 30,00 29,99 29,01 0,00 3 329.950
20/8/2003 28,60 28,30 0,00% 28,30 28,60 28,40 27,50 0,00 2 93.750
19/8/2003 28,60 28,30 +2,91% 28,30 28,60 28,53 27,00 30,00 4 396.690
18/8/2003 28,50 27,50 -4,28% 27,50 28,50 28,12 27,51 30,00 5 129.360
15/8/2003 27,50 28,73 +0,81% 27,50 28,73 28,43 28,00 33,00 4 179.120
14/8/2003 27,00 28,50 +4,59% 25,21 28,50 28,11 28,50 28,73 7 264.963
13/8/2003 27,20 27,25 +4,81% 27,20 27,25 27,24 27,25 28,73 7 427.670
12/8/2003 26,00 26,00 -3,70% 26,00 26,00 26,00 25,21 27,24 1 2.600
8/8/2003 27,00 27,00 +5,88% 27,00 27,00 0,00 25,21 27,00 2 271.350
7/8/2003 25,50 25,50 +1,15% 25,50 25,50 25,50 25,50 27,00 1 15.300
6/8/2003 25,21 25,21 -4,87% 25,21 25,21 25,21 25,21 26,50 1 126.050
5/8/2003 26,50 26,50 -1,85% 26,50 26,50 26,50 26,00 26,50 2 26.500
30/7/2003 26,50 27,00 0,00% 26,50 27,00 26,83 25,20 27,00 2 16.100
29/7/2003 27,00 27,00 +3,05% 27,00 27,00 27,00 25,10 27,00 1 108.000
28/7/2003 25,10 26,20 +4,80% 25,10 26,20 26,16 25,00 26,20 3 240.820
25/7/2003 25,00 25,00 -0,08% 25,00 25,00 25,00 24,50 25,00 4 255.000
24/7/2003 25,20 25,02 -10,64% 25,02 25,20 25,14 25,02 26,00 2 82.962
22/7/2003 23,00 28,00 +21,74% 23,00 28,00 25,50 23,00 28,00 3 10.200
21/7/2003 23,00 23,00 -8,00% 23,00 23,00 23,00 23,00 27,50 1 2.300
18/7/2003 25,00 25,00 +1,21% 24,50 25,00 24,69 23,00 0,00 5 130.900
16/7/2003 24,70 24,70 +0,82% 24,70 24,70 24,70 24,70 25,90 1 74.100
15/7/2003 24,50 24,50 0,00% 24,50 24,50 24,50 23,00 26,00 1 75.950
14/7/2003 24,70 24,50 -0,81% 24,50 24,70 24,65 23,00 24,70 2 96.150
11/7/2003 24,70 24,70 +2,92% 24,70 24,70 24,70 23,00 24,70 2 172.900
10/7/2003 24,00 24,00 -4,00% 24,00 24,00 24,00 23,88 0,00 1 31.200
7/7/2003 25,00 25,00 +4,17% 25,00 25,00 25,00 23,88 26,00 5 160.000
4/7/2003 24,00 24,00 0,00% 24,00 24,00 24,00 0,00 25,00 2 120.000
3/7/2003 24,00 24,00 -11,11% 24,00 24,00 24,00 24,00 25,00 1 4.800
1/7/2003 25,00 27,00 +9,53% 25,00 27,00 25,93 24,00 0,00 3 189.300
27/6/2003 24,65 24,65 +0,61% 24,65 24,65 24,65 24,10 25,00 1 54.230
25/6/2003 24,50 24,50 +2,08% 24,50 24,50 24,50 24,05 0,00 1 4.900
24/6/2003 24,00 24,00 -0,04% 24,00 24,00 24,00 24,00 0,00 1 36.000
23/6/2003 24,01 24,01 0,00% 24,01 24,01 24,01 24,00 0,00 2 98.441
18/6/2003 24,01 24,01 -2,00% 24,01 24,01 24,01 24,01 0,00 1 9.604
17/6/2003 26,00 24,50 -3,92% 24,50 26,00 24,68 24,01 27,00 3 202.400
16/6/2003 25,50 25,50 +2,00% 25,50 25,50 25,50 25,50 25,90 1 22.950
13/6/2003 24,50 25,00 +5,93% 24,50 25,00 24,97 23,51 25,50 3 229.750
12/6/2003 23,50 23,60 +2,61% 23,50 23,60 23,56 23,00 0,00 4 131.960
11/6/2003 23,00 23,00 +1,72% 23,00 23,00 23,00 22,00 23,50 2 23.000
10/6/2003 22,60 22,61 +0,27% 22,60 22,61 22,60 22,61 23,30 2 22.606
9/6/2003 23,00 22,55 -1,96% 22,55 23,00 22,97 22,55 23,50 2 172.275
6/6/2003 23,50 23,00 0,00% 23,00 23,50 23,19 23,00 23,50 3 97.400
5/6/2003 23,00 23,00 0,00% 23,00 23,00 23,00 22,80 23,80 3 154.100
4/6/2003 23,00 23,00 -1,71% 23,00 23,00 23,00 23,00 23,49 3 135.700
2/6/2003 23,40 23,40 +1,78% 23,40 23,40 23,40 22,80 23,80 1 152.100
28/5/2003 22,99 22,99 -2,17% 22,99 23,00 22,99 22,99 23,50 4 99.584
27/5/2003 23,00 23,50 +4,44% 23,00 23,50 23,10 22,50 23,50 3 173.250
26/5/2003 22,50 22,50 -3,52% 22,50 22,50 22,50 22,50 24,00 1 2.250
22/5/2003 23,30 23,32 +0,09% 23,30 23,32 23,30 23,32 23,60 4 90.888
21/5/2003 23,30 23,30 -2,92% 23,30 23,30 23,30 23,30 24,00 1 48.930
16/5/2003 24,00 24,00 +1,27% 24,00 24,00 24,00 23,00 24,00 2 16.800
14/5/2003 23,70 23,70 +3,04% 23,70 23,70 23,70 23,70 0,00 1 23.700
13/5/2003 24,00 23,00 -4,17% 23,00 24,00 23,32 23,00 23,98 2 116.600
12/5/2003 23,50 24,00 0,00% 23,50 24,00 23,65 20,05 24,00 2 75.700
9/5/2003 24,00 24,00 0,00% 24,00 24,00 24,00 24,00 0,00 4 165.600
8/5/2003 24,00 24,00 +0,04% 24,00 24,00 24,00 22,50 24,00 3 43.200
7/5/2003 24,00 23,99 +4,30% 23,99 24,00 23,99 22,00 23,99 2 177.566
5/5/2003 23,00 23,00 -16,36% 23,00 23,00 23,00 23,01 0,00 1 69.000
29/4/2003 26,50 27,50 -6,78% 26,50 27,50 27,28 27,00 29,00 6 272.425
28/4/2003 29,50 29,50 +9,22% 29,50 29,50 29,50 26,10 26,99 1 14.750
23/4/2003 27,01 27,01 -1,78% 27,01 27,01 27,01 26,01 27,50 1 14.998
22/4/2003 26,01 27,50 +7,84% 26,01 27,50 27,34 26,01 27,50 2 48.811
17/4/2003 27,00 25,50 +10,82% 25,50 27,00 26,26 25,51 26,50 4 192.448
16/4/2003 26,00 23,01 -11,50% 23,01 26,00 23,52 23,01 26,00 2 68.559
15/4/2003 25,70 26,00 -1,89% 25,70 26,50 25,97 25,01 26,50 3 38.965
14/4/2003 26,50 26,50 +3,11% 26,50 26,50 26,50 25,26 26,50 1 20.275
11/4/2003 25,22 25,70 +2,59% 25,22 25,70 25,22 25,20 32,00 2 93.995
9/4/2003 25,00 25,05 0,00% 24,00 28,00 24,77 25,05 28,00 6 247.452
8/4/2003 25,00 25,05 -0,20% 25,00 25,05 25,00 25,05 26,50 2 55.289
3/4/2003 25,10 25,10 -1,76% 25,10 25,10 25,10 25,10 26,50 1 3.767
1/4/2003 25,55 25,55 +0,20% 25,55 25,55 25,55 25,55 26,50 2 34.075
31/3/2003 25,50 25,50 +10,63% 25,50 25,50 25,50 22,50 26,00 1 189.357
27/3/2003 23,05 23,05 -7,54% 23,05 23,05 23,05 23,05 25,50 1 9
25/3/2003 25,00 24,93 +8,16% 24,93 25,00 24,96 23,05 27,00 3 54.408
24/3/2003 23,05 23,05 +15,25% 23,05 23,05 23,05 23,05 24,93 1 29.125
19/3/2003 20,00 20,00 -25,09% 20,00 20,00 20,00 20,00 26,91 1 8
18/3/2003 26,70 26,70 +0,75% 26,70 26,70 26,70 26,50 26,91 1 99.692
17/3/2003 26,50 26,50 -1,85% 26,50 26,50 26,50 26,50 26,91 2 19.347
10/3/2003 26,95 27,00 0,00% 26,95 27,00 26,97 23,01 26,96 2 99.812
7/3/2003 27,00 27,00 0,00% 27,00 27,00 27,00 22,50 26,95 1 32.400
6/3/2003 27,00 27,00 +0,15% 27,00 27,00 27,00 22,50 27,00 1 4.997
5/3/2003 28,00 26,96 +5,73% 26,96 28,00 27,09 27,00 0,00 2 121.156
28/2/2003 24,31 25,50 +2,00% 24,31 25,50 25,49 25,01 0,00 2 97.663
26/2/2003 25,00 25,00 +4,12% 25,00 25,00 25,00 22,50 25,48 2 17.895
20/2/2003 24,01 24,01 -5,84% 24,01 24,01 24,01 24,01 26,00 1 206.586
13/2/2003 25,50 25,50 +10,87% 25,50 25,50 25,50 22,50 80,00 1 99.998
12/2/2003 22,00 23,00 +4,55% 22,00 23,00 22,16 23,00 0,00 3 139.508
4/2/2003 22,00 22,00 -13,66% 22,00 22,00 22,00 20,20 24,00 1 22.325
3/2/2003 25,48 25,48 +1,92% 25,48 25,48 25,48 0,00 25,99 1 38.220
29/1/2003 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 25,90 1 5.520
28/1/2003 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 26,00 1 17.500
21/1/2003 25,70 25,00 -3,47% 25,00 25,70 25,04 22,00 26,00 2 96.883
20/1/2003 26,00 25,90 -22,92% 25,90 26,00 25,96 21,00 25,99 2 119.186
8/1/2003 33,60 33,60 +12,00% 33,60 33,60 33,60 25,60 33,00 1 3.360
23/12/2002 30,00 30,00 +12,78% 30,00 30,00 30,00 26,75 33,64 1 69.000
20/12/2002 26,60 26,60 0,00% 26,60 26,60 26,60 26,60 26,98 1 127.680
19/12/2002 25,00 26,60 +6,40% 25,00 26,60 25,06 24,01 26,60 3 130.777
18/12/2002 25,00 25,00 +4,17% 25,00 25,00 25,00 24,00 25,00 1 37.072
11/12/2002 23,99 24,00 +0,04% 23,99 24,00 23,99 23,00 25,00 3 130.707
10/12/2002 23,99 23,99 0,00% 23,99 23,99 23,99 23,00 23,99 2 14.391
9/12/2002 23,99 23,99 +4,30% 23,99 23,99 23,99 23,00 24,00 1 11.995
5/12/2002 22,51 23,00 +0,88% 22,51 23,00 22,85 23,75 24,80 3 96.518
29/11/2002 22,80 22,80 -2,98% 22,80 22,80 22,80 22,76 23,10 2 149.932
28/11/2002 25,00 23,50 -4,86% 23,50 25,00 24,43 22,70 23,10 2 78.200
26/11/2002 24,70 24,70 -5,33% 24,70 24,70 24,70 23,10 24,70 1 119.261
22/11/2002 26,09 26,09 0,00% 26,09 26,09 26,09 23,00 26,09 1 156.540
21/11/2002 26,09 26,09 +3,12% 26,09 26,09 26,09 24,90 26,10 1 60.007
20/11/2002 25,30 25,30 +8,35% 25,30 25,30 25,30 23,00 26,10 1 126.500
19/11/2002 23,50 23,35 -0,21% 23,35 23,50 23,40 23,00 24,00 6 364.058
14/11/2002 23,40 23,40 0,00% 23,40 23,40 23,40 23,40 0,00 1 94.302
13/11/2002 24,50 23,40 -5,84% 23,40 24,50 24,25 23,40 0,00 2 66.229
12/11/2002 24,86 24,85 +5,74% 24,85 24,86 24,85 23,41 26,00 3 174.000
11/11/2002 23,50 23,50 +2,17% 23,50 23,50 23,50 23,50 24,80 1 1.626
8/11/2002 23,00 23,00 +2,22% 23,00 23,00 23,00 23,00 24,80 1 90.194
7/11/2002 23,50 22,50 -6,25% 22,50 23,50 23,49 22,50 0,00 4 57.386
6/11/2002 21,50 24,00 -3,23% 21,50 24,00 23,73 21,55 24,00 2 132.998
5/11/2002 24,80 24,80 +3,33% 24,80 24,80 24,80 23,90 26,00 1 171.720
1/11/2002 24,00 24,00 +9,09% 24,00 24,00 24,00 22,00 0,00 1 24.000
25/10/2002 22,00 22,00 +2,33% 22,00 22,00 22,00 21,50 23,00 1 46.200
24/10/2002 21,50 21,50 -2,27% 21,50 22,50 21,50 21,50 22,50 3 149.657
23/10/2002 22,00 22,00 +5,26% 22,00 22,00 22,00 21,25 22,00 1 25.997
22/10/2002 21,00 20,90 +4,50% 20,90 21,00 20,92 21,20 22,00 2 65.200
18/10/2002 20,00 20,00 -4,76% 20,00 20,00 20,00 20,00 21,30 1 82.372
16/10/2002 21,00 21,00 -2,78% 21,00 21,00 21,00 20,00 25,49 1 188.214
15/10/2002 21,60 21,60 -3,14% 21,60 21,60 21,60 20,00 25,49 1 20.766
14/10/2002 22,30 22,30 -3,04% 22,30 22,30 22,30 20,00 22,30 1 4.460
11/10/2002 23,00 23,00 0,00% 23,00 23,00 23,00 20,01 23,00 1 46.000
9/10/2002 23,00 23,00 +6,98% 23,00 23,00 23,00 20,00 23,00 1 184
8/10/2002 21,50 21,50 +2,38% 21,50 21,50 21,50 21,70 23,00 1 68.142
4/10/2002 21,00 21,00 -12,50% 21,00 21,00 21,00 20,00 25,99 1 141.716
26/9/2002 24,00 24,00 -2,44% 24,00 24,00 24,00 24,00 24,60 1 24.964
25/9/2002 24,60 24,60 +2,50% 24,60 24,60 24,60 24,00 24,60 2 22.386
20/9/2002 24,00 24,00 +17,07% 24,00 24,00 24,00 20,50 27,80 1 17.788
19/9/2002 20,70 20,50 -14,58% 20,50 20,70 20,67 20,50 24,00 2 129.044
16/9/2002 23,50 24,00 +17,07% 23,50 24,00 23,92 20,50 25,10 3 13.579
13/9/2002 25,00 20,50 -19,61% 20,50 25,00 24,90 20,50 23,50 4 96.717
6/9/2002 25,50 25,50 +8,51% 25,50 25,50 25,50 25,00 0,00 2 99.997
4/9/2002 23,50 23,50 0,00% 23,50 23,50 23,50 20,53 26,90 3 170.431
3/9/2002 23,50 23,50 -2,08% 23,50 23,50 23,50 20,53 26,90 1 154.973
30/8/2002 24,50 24,00 +9,09% 24,00 24,50 24,34 24,30 27,50 2 2.516
28/8/2002 20,50 22,00 -8,33% 20,50 22,00 21,25 24,50 27,50 2 1.223
27/8/2002 24,00 24,00 -0,21% 24,00 24,00 24,00 24,00 27,50 3 74.592
22/8/2002 24,05 24,05 +0,21% 24,05 24,05 24,05 20,50 24,00 2 24.049
21/8/2002 24,00 24,00 +4,35% 24,00 24,00 24,00 20,20 27,50 1 178.060
16/8/2002 23,00 23,00 0,00% 23,00 23,00 23,00 20,00 27,50 2 167.299
14/8/2002 23,00 23,00 -6,84% 23,00 23,00 23,00 21,00 23,00 1 920
1/8/2002 24,69 24,69 -0,04% 24,69 24,69 24,69 20,10 24,69 1 12.345
31/7/2002 24,70 24,70 +23,50% 24,70 24,70 24,70 20,00 24,70 2 16.277
26/7/2002 20,00 20,00 -13,04% 20,00 20,00 20,00 20,00 27,78 1 3.396
19/7/2002 24,70 23,00 0,00% 23,00 24,70 24,57 20,10 27,77 2 212.036
18/7/2002 20,00 23,00 -10,51% 20,00 23,00 21,85 20,05 27,77 3 56.047
17/7/2002 25,70 25,70 +5,76% 25,70 25,70 25,70 20,00 24,00 1 38.550
12/7/2002 24,30 24,30 -1,62% 24,30 24,30 24,30 24,50 25,70 2 9.469
5/7/2002 24,30 24,70 +0,82% 24,30 24,70 24,53 20,00 24,70 3 142.279
3/7/2002 23,00 24,50 +6,52% 22,99 24,50 23,24 21,00 24,50 4 62.512
2/7/2002 23,00 23,00 +43,75% 23,00 23,00 23,00 23,00 0,00 2 40.411
27/6/2002 16,00 16,00 -20,44% 16,00 16,00 16,00 16,00 25,00 2 5.603
21/6/2002 20,11 20,11 -19,56% 20,11 20,11 20,11 16,00 25,00 3 40.162
20/6/2002 25,00 25,00 +11,61% 25,00 25,00 25,00 22,40 25,00 1 1.857
14/6/2002 26,00 22,40 -13,85% 22,40 27,50 24,96 22,40 0,00 3 8.891
12/6/2002 26,00 26,00 0,00% 26,00 26,00 26,00 22,40 27,50 1 64.035
11/6/2002 26,00 26,00 +13,29% 26,00 26,00 26,00 22,40 27,00 1 11.159
31/5/2002 22,95 22,95 -10,00% 22,95 22,95 22,95 22,95 27,90 1 21.228
20/5/2002 25,50 25,50 -1,92% 25,50 25,50 25,50 21,10 25,50 1 12.750
17/5/2002 26,00 26,00 +4,88% 26,00 26,00 26,00 21,10 26,00 2 31.199
16/5/2002 24,50 24,79 0,00% 24,50 24,79 24,66 21,10 0,00 2 40.088
15/5/2002 24,79 24,79 -0,84% 24,79 24,79 24,79 24,60 24,79 1 3.485
10/5/2002 30,00 25,00 +2,04% 25,00 30,00 29,40 25,00 30,00 4 100.175
9/5/2002 24,50 24,50 0,00% 24,50 24,50 24,50 24,50 0,00 1 32.820
8/5/2002 24,50 24,50 -0,81% 24,50 24,50 24,50 24,50 0,00 1 23.716
7/5/2002 24,70 24,70 +17,62% 24,70 24,70 24,70 24,70 0,00 2 168.071
6/5/2002 21,00 21,00 -16,00% 21,00 21,00 21,00 21,00 25,00 3 150.845
2/5/2002 25,00 25,00 +6,79% 25,00 25,00 25,00 25,00 0,00 1 26.055
29/4/2002 23,40 23,41 -6,36% 23,40 23,41 23,40 23,41 0,00 2 69.783
25/4/2002 25,00 25,00 -0,79% 22,00 25,00 24,45 25,00 0,00 4 158.288
19/4/2002 25,20 25,20 +0,80% 25,20 25,20 25,20 22,00 0,00 1 10.861
18/4/2002 25,00 25,00 +4,17% 25,00 25,00 25,00 23,00 0,00 1 8.710
12/4/2002 24,00 24,00 +9,09% 24,00 24,00 24,00 17,00 0,00 1 15.475
10/4/2002 21,00 22,00 +2,33% 21,00 22,00 21,25 17,00 0,00 2 8.816
26/3/2002 21,50 21,50 -2,27% 21,50 21,50 21,50 20,00 0,00 1 215
22/3/2002 22,00 22,00 -4,35% 22,00 22,00 22,00 17,00 0,00 2 47.498
21/3/2002 23,00 23,00 +4,55% 23,00 23,00 23,00 18,00 0,00 1 2.189
20/3/2002 23,00 22,00 -4,35% 22,00 23,00 22,12 16,00 0,00 2 17.955
19/3/2002 23,00 23,00 +15,00% 23,00 23,00 23,00 23,00 0,00 1 43.700
14/3/2002 20,00 20,00 +11,11% 20,00 20,00 20,00 16,00 0,00 1 2.932
8/3/2002 18,00 18,00 -10,00% 18,00 18,00 18,00 16,00 0,00 1 159.973
7/3/2002 21,00 20,00 -11,07% 20,00 21,00 20,21 21,00 0,00 2 8.959
6/3/2002 22,49 22,49 +7,10% 22,49 22,49 22,49 16,00 0,00 1 15.257
26/2/2002 21,00 21,00 -0,05% 21,00 21,00 21,00 16,00 0,00 1 2.158
22/2/2002 21,01 21,01 +0,05% 21,01 21,01 21,01 15,00 0,00 2 14.895
19/2/2002 21,00 21,00 +0,53% 21,00 21,00 0,00 12,00 21,00 1 426
7/2/2002 20,89 20,89 +14,15% 20,89 20,89 20,89 12,00 21,00 1 2.502
30/1/2002 18,30 18,30 -10,73% 18,30 18,30 18,30 12,00 0,00 1 100.569
29/1/2002 20,50 20,50 +2,50% 20,50 20,50 20,50 20,50 0,00 3 17.961
18/1/2002 22,00 20,00 -4,76% 20,00 22,00 20,00 0,00 0,00 3 90.484
10/1/2002 19,00 21,00 +1,45% 19,00 21,00 20,00 19,00 0,00 2 102.735
9/1/2002 20,70 20,70 -0,48% 20,70 20,70 20,70 19,50 0,00 1 420
3/1/2002 20,80 20,80 +15,56% 20,80 20,80 20,80 0,00 0,00 1 6.668
17/12/2001 18,00 18,00 0,00% 18,00 18,00 18,00 8,51 0,00 1 19.018
13/12/2001 18,00 18,00 0,00% 18,00 18,00 18,00 8,51 0,00 1 51.408
7/12/2001 17,70 18,00 +5,88% 17,70 18,00 17,82 8,51 18,00 3 217.902
5/12/2001 17,00 17,00 +13,33% 17,00 17,00 17,00 8,51 17,99 1 31.990
4/12/2001 15,00 15,00 -14,29% 15,00 15,00 15,00 12,62 17,99 1 3.750
27/11/2001 17,50 17,50 +1,74% 17,50 17,50 17,50 8,51 19,00 2 126.222
26/11/2001 17,00 17,20 -0,86% 17,00 17,20 17,02 12,30 17,50 2 53.855
23/11/2001 16,00 17,35 +8,44% 16,00 17,35 16,08 15,00 17,35 2 160.856
21/11/2001 15,00 16,00 +10,34% 15,00 16,00 15,85 15,00 16,00 3 13.321
20/11/2001 14,50 14,50 -1,36% 14,50 14,50 14,50 8,50 15,99 1 16.701
19/11/2001 14,70 14,70 -2,00% 14,70 14,70 14,70 0,00 0,00 1 39.041
13/11/2001 15,00 15,00 +7,14% 15,00 15,00 15,00 0,00 16,80 1 8.043
5/11/2001 14,00 14,00 0,00% 14,00 14,00 14,00 14,00 19,99 3 43.157
30/10/2001 13,50 14,00 +3,70% 13,50 14,00 13,80 10,00 14,00 4 12.397
17/10/2001 13,50 13,50 +22,62% 13,50 13,50 13,50 12,00 38,90 1 774
16/10/2001 11,01 11,01 +0,09% 11,01 11,01 11,01 12,00 0,00 3 8.261
4/10/2001 11,00 11,00 -1,79% 11,00 11,00 11,00 11,00 15,00 1 75.592
28/9/2001 11,20 11,20 0,00% 11,20 11,20 11,20 11,20 15,00 1 712
27/9/2001 11,20 11,20 -8,20% 11,20 11,20 11,20 11,20 15,00 1 5.669
26/9/2001 12,20 12,20 0,00% 12,20 12,20 12,20 0,00 15,00 1 1.571
25/9/2001 12,20 12,20 +22,00% 12,20 12,20 12,20 12,20 15,00 1 4.187
20/9/2001 10,00 10,00 -13,04% 10,00 10,00 10,00 10,00 12,10 3 71.234
19/9/2001 11,50 11,50 +9,52% 11,50 11,50 11,50 11,50 13,00 2 112.387
18/9/2001 10,50 10,50 -30,00% 10,50 10,50 10,50 10,08 12,00 2 21.787
17/9/2001 15,00 15,00 -3,23% 15,00 15,00 15,00 0,00 15,00 1 12.000
5/9/2001 15,50 15,50 +3,33% 15,50 15,50 15,50 0,00 14,90 1 1.550
29/8/2001 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 15,70 5 3.406
22/8/2001 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 16,00 3 108.982
20/8/2001 15,80 15,00 -5,90% 15,00 15,80 15,00 15,00 15,95 2 31.866
17/8/2001 15,00 15,94 +6,27% 15,00 15,94 15,00 15,00 15,94 14 105.009
16/8/2001 16,00 15,00 0,00% 15,00 16,00 15,41 12,55 16,00 2 79.176
14/8/2001 15,00 15,00 -6,25% 15,00 15,00 15,00 12,55 16,10 1 24.279
10/8/2001 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 17,50 1 62.816
9/8/2001 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 0,00 1 54.627
8/8/2001 16,00 16,00 +23,08% 16,00 16,00 16,00 16,00 16,60 2 45.938
19/7/2001 13,00 13,00 -3,77% 13,00 13,00 13,00 13,00 0,00 1 7.719
18/7/2001 13,51 13,51 +9,84% 13,51 13,51 13,51 12,10 0,00 1 59.422
11/7/2001 12,30 12,30 -18,00% 12,30 12,30 12,30 12,30 0,00 1 93.979
3/7/2001 15,00 15,00 +3,38% 15,00 15,00 15,00 15,00 0,00 1 9.261
29/6/2001 14,51 14,51 +0,07% 14,51 14,51 14,51 14,50 0,00 2 88.674
28/6/2001 14,50 14,50 +2,11% 14,50 14,50 14,50 12,10 15,00 1 12.849
26/6/2001 14,20 14,20 -2,07% 14,20 14,20 14,20 12,08 15,00 1 130.231
22/6/2001 14,50 14,50 0,00% 14,50 14,50 14,50 0,00 0,00 1 64.316
15/6/2001 14,50 14,50 0,00% 14,50 14,50 14,50 14,50 0,00 1 16.701
12/6/2001 14,50 14,50 -12,12% 14,50 14,50 14,50 14,50 0,00 2 18.475
7/6/2001 16,50 16,50 +6,52% 16,50 16,50 16,50 16,50 0,00 2 46.865
28/5/2001 15,49 15,49 +3,27% 15,49 15,49 15,49 14,25 16,50 2 28.371
21/5/2001 15,00 15,00 +19,90% 15,00 15,00 15,00 15,00 0,00 2 1.572
16/5/2001 12,51 12,51 -21,81% 12,51 12,51 12,51 12,51 0,00 2 627
15/5/2001 16,00 16,00 0,00% 16,00 16,00 16,00 12,51 0,00 1 10.595
4/5/2001 16,00 16,00 +27,90% 16,00 16,00 16,00 12,51 0,00 1 1.889
3/5/2001 12,51 12,51 -20,82% 12,51 12,51 12,51 12,51 0,00 2 20.116
26/4/2001 15,80 15,80 -0,63% 15,80 15,80 15,80 12,51 16,49 1 28.013
25/4/2001 16,50 15,90 +3,25% 15,90 16,50 15,93 12,51 16,50 2 5.940
24/4/2001 15,40 15,40 -0,65% 15,40 15,40 15,40 12,50 16,00 1 6.825
19/4/2001 15,50 15,50 0,00% 15,50 15,50 15,50 12,50 0,00 1 32.401
17/4/2001 15,50 15,50 -3,13% 15,50 15,50 15,50 12,00 0,00 1 1.249
26/3/2001 16,00 16,00 +5,96% 16,00 16,00 16,00 12,00 16,00 1 32.000
22/3/2001 15,10 15,10 -5,63% 15,10 15,10 15,10 14,51 0,00 1 14.341
20/3/2001 16,00 16,00 +10,27% 16,00 16,00 16,00 16,00 0,00 1 8.988
19/3/2001 14,51 14,51 -8,74% 14,51 14,51 14,51 14,51 0,00 1 301
15/3/2001 16,00 15,90 +6,00% 15,90 16,00 15,97 16,00 0,00 3 31.605
9/3/2001 15,00 15,00 +3,38% 15,00 15,00 15,00 14,51 15,98 1 33.852
8/3/2001 15,00 14,51 -6,39% 14,51 15,00 14,72 14,51 16,00 2 11.422
6/3/2001 15,50 15,50 0,00% 15,50 15,50 15,50 15,00 16,00 1 7.542
5/3/2001 15,50 15,50 0,00% 15,50 15,50 15,50 15,00 16,00 1 11.355
2/3/2001 15,50 15,50 -3,13% 15,50 15,50 15,50 15,01 16,00 1 5.322
21/2/2001 16,00 16,00 +6,67% 16,00 16,00 16,00 14,51 15,99 1 16.000
13/2/2001 15,00 15,00 +1,35% 15,00 15,00 15,00 12,51 0,00 1 123.078
6/2/2001 14,80 14,80 0,00% 14,80 14,80 14,80 12,51 0,00 1 12.535

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