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

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

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

Tempo Gráfico: 10 Anos

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

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,60 17,91 +2,17% 17,50 17,93 17,82 17,89 17,92 21.214 17.970.339.500
20/1/2025 17,29 17,53 +0,92% 17,11 17,61 17,40 17,52 17,54 13.974 10.584.975.600
17/1/2025 17,40 17,37 +0,64% 17,17 17,50 17,34 17,34 17,38 26.606 22.257.286.400
16/1/2025 17,61 17,26 -2,21% 16,99 17,64 17,21 17,25 17,26 23.875 22.835.185.300
15/1/2025 17,22 17,65 +3,40% 17,22 17,68 17,49 17,60 17,65 23.318 19.317.062.300
14/1/2025 17,04 17,07 +0,47% 16,84 17,22 16,99 17,05 17,07 19.297 20.721.909.600
13/1/2025 16,82 16,99 +1,13% 16,51 17,07 16,90 16,99 17,02 25.548 21.854.682.400
10/1/2025 17,12 16,80 -1,75% 16,66 17,22 16,82 16,75 16,80 33.427 29.136.766.200
9/1/2025 17,54 17,10 -2,84% 17,10 17,64 17,30 17,09 17,10 23.597 24.740.604.300
8/1/2025 17,82 17,60 -1,90% 17,56 18,09 17,70 17,60 17,64 25.529 23.032.110.200
7/1/2025 18,14 17,94 -0,50% 17,85 18,57 18,10 17,93 17,94 23.795 21.964.892.800
6/1/2025 17,60 18,03 +4,10% 17,40 18,29 18,00 18,03 18,09 36.543 35.247.747.900
3/1/2025 17,81 17,32 -3,29% 17,32 17,87 17,47 17,32 17,38 29.029 22.307.274.500
2/1/2025 18,09 17,91 -1,27% 17,76 18,17 17,95 17,90 17,94 24.571 17.036.577.700
30/12/2024 18,35 18,14 -1,09% 18,10 18,46 18,19 18,13 18,20 22.330 17.019.326.100
27/12/2024 18,73 18,34 -1,98% 18,23 18,74 18,35 18,32 18,34 17.344 14.108.829.800
26/12/2024 18,76 18,71 -0,27% 18,56 18,88 18,73 18,69 18,73 31.851 23.808.534.900
23/12/2024 19,28 18,76 -2,55% 18,72 19,28 18,87 18,75 18,79 21.310 21.359.140.400
20/12/2024 19,31 19,25 -0,62% 18,89 19,40 19,20 19,22 19,26 27.400 53.290.402.500
19/12/2024 19,61 19,37 -1,27% 19,29 19,85 19,46 19,37 19,43 35.525 37.609.740.600
18/12/2024 20,22 19,62 -3,73% 19,52 20,41 19,89 19,62 19,64 52.971 46.574.562.100
17/12/2024 20,20 20,38 +1,24% 20,00 20,46 20,30 20,37 20,38 38.528 47.064.451.000
16/12/2024 20,10 20,13 +0,65% 19,89 20,21 20,09 20,13 20,14 22.278 23.736.955.000
13/12/2024 20,49 20,00 -2,91% 19,85 20,65 20,15 19,99 20,00 26.467 35.048.727.400
12/12/2024 20,78 20,60 -1,90% 20,49 20,94 20,65 20,60 20,62 24.388 28.317.297.100
11/12/2024 21,11 21,00 -0,19% 20,68 21,23 20,91 21,00 21,01 21.663 23.603.619.900
10/12/2024 21,15 21,04 -0,52% 20,99 21,20 21,07 21,01 21,05 15.161 14.626.389.400
9/12/2024 20,75 21,15 +3,32% 20,70 21,30 21,12 21,12 21,16 21.574 27.000.904.000
6/12/2024 20,78 20,47 -1,82% 20,45 21,01 20,62 20,45 20,47 22.191 20.473.985.100
5/12/2024 20,91 20,85 +0,14% 20,59 20,96 20,79 20,85 20,87 14.901 17.734.318.100
4/12/2024 20,82 20,82 -0,24% 20,52 21,00 20,76 20,80 20,82 16.348 31.788.380.300
3/12/2024 20,55 20,87 +1,90% 20,48 20,96 20,81 20,86 20,90 20.194 22.434.593.400
2/12/2024 20,24 20,48 +0,89% 20,15 20,55 20,42 20,47 20,49 26.934 30.509.890.200
29/11/2024 20,25 20,30 +0,25% 20,10 20,46 20,25 20,30 20,35 29.012 32.150.966.100
28/11/2024 20,11 20,25 +0,60% 20,03 20,49 20,33 20,25 20,29 27.087 28.185.175.500
27/11/2024 20,07 20,13 +0,90% 19,88 20,35 20,16 20,13 20,14 24.691 29.769.691.600
26/11/2024 20,21 19,95 -1,77% 19,87 20,28 20,00 19,95 19,99 23.684 23.928.677.500
25/11/2024 19,75 20,31 +2,63% 19,65 20,31 20,16 20,20 20,31 19.988 38.251.132.200
22/11/2024 19,78 19,79 +0,41% 19,57 19,85 19,71 19,79 19,80 19.663 15.615.993.600
21/11/2024 19,46 19,71 +0,41% 19,36 19,87 19,69 19,71 19,73 30.961 34.453.968.400
19/11/2024 19,55 19,63 -1,55% 19,31 19,73 19,57 19,60 19,63 24.730 25.260.377.700
18/11/2024 20,06 19,94 -0,45% 19,75 20,17 19,94 19,93 19,94 31.642 32.675.923.100
14/11/2024 19,71 20,03 +1,21% 19,66 20,09 19,94 20,00 20,03 23.561 26.399.449.700
13/11/2024 19,55 19,79 +0,56% 19,37 19,89 19,69 19,77 19,80 20.814 19.966.098.600
12/11/2024 20,30 19,68 -3,77% 19,62 20,31 19,81 19,67 19,68 25.999 36.027.286.700
11/11/2024 20,25 20,45 -0,05% 20,02 20,47 20,30 20,44 20,45 24.189 23.758.147.700
8/11/2024 20,07 20,46 -0,20% 19,93 20,46 20,17 20,45 20,47 34.470 37.612.683.000
7/11/2024 19,80 20,50 +2,71% 19,72 20,67 20,29 20,50 20,55 38.798 51.306.979.500
6/11/2024 19,00 19,96 +9,61% 18,90 19,98 19,53 19,93 19,97 67.550 88.547.406.500
5/11/2024 18,25 18,21 -0,11% 18,06 18,40 18,21 18,20 18,21 23.570 27.446.263.700
4/11/2024 18,53 18,23 +0,16% 18,11 18,53 18,24 18,23 18,24 19.481 19.955.715.500
1/11/2024 18,24 18,20 -0,55% 18,02 18,30 18,16 18,18 18,22 15.424 13.862.602.200
31/10/2024 18,30 18,30 -0,65% 18,19 18,53 18,28 18,30 18,31 11.099 12.379.626.300
30/10/2024 18,48 18,42 -0,32% 18,33 18,56 18,40 18,41 18,42 15.499 13.878.575.200
29/10/2024 18,32 18,48 +1,09% 18,19 18,53 18,40 18,46 18,48 13.697 15.249.145.700
28/10/2024 18,11 18,28 +1,61% 18,09 18,35 18,25 18,25 18,28 12.833 11.055.706.600
25/10/2024 17,99 17,99 +0,39% 17,89 18,23 18,01 17,95 17,99 15.835 13.607.006.900
24/10/2024 17,95 17,92 -0,22% 17,83 18,04 17,91 17,91 17,93 13.428 13.676.340.200
23/10/2024 18,05 17,96 -1,16% 17,91 18,15 18,01 17,95 18,00 20.166 17.181.835.400
22/10/2024 18,15 18,17 -0,93% 18,02 18,23 18,14 18,15 18,17 18.482 17.697.551.900
21/10/2024 18,44 18,34 -0,33% 18,30 18,51 18,37 18,31 18,34 19.293 19.544.781.600
18/10/2024 18,38 18,40 +1,15% 18,32 18,61 18,42 18,40 18,42 25.845 25.062.851.600
17/10/2024 18,13 18,19 -0,38% 17,98 18,26 18,14 18,19 18,20 21.526 30.214.561.500
16/10/2024 18,35 18,26 -0,44% 18,19 18,53 18,30 18,26 18,29 24.643 26.122.767.000
15/10/2024 18,30 18,34 -0,65% 18,26 18,50 18,35 18,33 18,36 25.869 25.784.867.600
14/10/2024 18,31 18,46 +0,16% 18,12 18,57 18,34 18,46 18,52 23.667 31.615.114.200
11/10/2024 19,09 18,43 -3,76% 18,28 19,14 18,56 18,43 18,46 45.944 77.497.545.700
10/10/2024 19,11 19,15 +0,21% 19,00 19,35 19,19 19,14 19,16 15.304 15.096.259.600
9/10/2024 18,94 19,11 +0,16% 18,86 19,30 19,15 19,11 19,13 24.329 17.613.625.200
8/10/2024 18,98 19,08 -1,75% 18,85 19,19 19,08 19,07 19,13 19.706 21.544.888.500
7/10/2024 19,28 19,42 +1,25% 18,99 19,47 19,32 19,41 19,43 18.292 22.135.657.800
4/10/2024 18,81 19,18 +1,75% 18,76 19,28 19,13 19,16 19,18 17.025 15.607.242.400
3/10/2024 19,07 18,85 -2,68% 18,78 19,20 18,90 18,81 18,85 21.256 18.977.193.800
2/10/2024 19,27 19,37 +1,25% 19,23 19,68 19,48 19,36 19,38 24.581 34.910.981.100
1/10/2024 19,21 19,13 +0,16% 19,06 19,30 19,18 19,11 19,19 27.834 22.387.406.100
30/9/2024 19,07 19,10 +0,63% 19,05 19,32 19,15 19,09 19,11 20.912 24.359.638.900
26/9/2024 18,61 18,98 +3,89% 18,54 19,08 18,88 18,97 18,98 21.739 24.727.918.500
25/9/2024 18,49 18,27 -1,14% 18,17 18,54 18,27 18,24 18,27 10.125 12.557.878.100
24/9/2024 18,22 18,48 +4,17% 18,10 18,65 18,44 18,48 18,49 30.452 31.165.469.300
23/9/2024 17,92 17,74 -1,72% 17,63 18,02 17,74 17,73 17,75 17.482 17.182.356.000
20/9/2024 18,34 18,05 -2,17% 17,99 18,40 18,11 18,05 18,06 27.245 33.873.986.700
19/9/2024 18,54 18,45 +0,16% 18,43 18,76 18,52 18,44 18,47 10.856 13.784.550.500
18/9/2024 18,30 18,42 -0,54% 18,30 18,63 18,44 18,40 18,42 28.683 43.426.271.600
17/9/2024 18,38 18,52 +0,22% 18,22 18,52 18,37 18,51 18,52 22.297 20.845.378.300
16/9/2024 18,75 18,48 -1,70% 18,43 18,82 18,52 18,48 18,51 18.238 18.637.418.800
13/9/2024 18,70 18,80 +1,08% 18,61 18,95 18,78 18,79 18,84 18.583 20.666.962.100
12/9/2024 18,64 18,60 +0,16% 18,43 18,69 18,56 18,58 18,60 13.187 16.953.128.000
11/9/2024 18,59 18,57 +0,43% 18,39 18,82 18,55 18,56 18,57 17.811 20.701.111.300
10/9/2024 18,50 18,49 -0,05% 18,23 18,59 18,40 18,49 18,50 17.513 19.981.558.500
9/9/2024 18,27 18,50 +1,82% 18,25 18,78 18,56 18,50 18,51 20.657 19.033.169.000
6/9/2024 18,32 18,17 -1,25% 18,05 18,47 18,28 18,17 18,23 20.110 31.812.285.700
5/9/2024 18,17 18,40 +0,88% 18,14 18,46 18,33 18,39 18,40 15.421 18.076.534.000
4/9/2024 17,82 18,24 +3,05% 17,80 18,37 18,21 18,24 18,26 18.944 22.691.822.100
3/9/2024 18,18 17,70 -3,38% 17,70 18,25 17,86 17,70 17,73 19.396 24.264.117.500
2/9/2024 18,18 18,32 +0,11% 18,11 18,39 18,29 18,30 18,33 10.675 8.432.440.700
30/8/2024 18,34 18,30 -0,92% 18,17 18,42 18,28 18,30 18,32 18.877 39.594.594.300
29/8/2024 18,46 18,47 +2,27% 18,28 18,59 18,47 18,45 18,49 22.471 24.236.271.900
28/8/2024 18,15 18,06 -1,15% 17,85 18,25 18,00 18,05 18,07 11.657 11.304.059.200
27/8/2024 18,47 18,27 -0,81% 18,27 18,47 18,33 18,27 18,28 11.997 10.224.722.000
26/8/2024 18,48 18,42 +0,77% 18,29 18,58 18,46 18,40 18,42 10.495 9.555.253.600
23/8/2024 18,25 18,28 0,00% 18,14 18,49 18,35 18,28 18,35 19.176 14.802.075.800
22/8/2024 18,44 18,28 -0,81% 18,07 18,48 18,22 18,26 18,28 16.073 14.859.697.600
21/8/2024 17,90 18,43 +3,83% 17,81 18,47 18,25 18,42 18,43 25.813 26.174.119.100
20/8/2024 17,66 17,75 +0,57% 17,36 17,75 17,59 17,72 17,76 20.656 17.411.073.900
19/8/2024 17,35 17,65 +2,50% 17,28 17,72 17,57 17,64 17,66 22.845 17.575.387.200
16/8/2024 17,48 17,22 -1,03% 17,18 17,48 17,24 17,22 17,24 5.729 14.951.955.900
15/8/2024 17,40 17,40 0,00% 17,29 17,57 17,42 17,39 17,40 177 17.502.298.700
14/8/2024 17,45 17,40 -0,63% 17,33 17,51 17,40 17,40 17,41 9.476 17.197.113.000
13/8/2024 17,66 17,51 -0,51% 17,48 17,79 17,55 17,50 17,52 8.667 15.280.444.600
12/8/2024 17,53 17,60 +0,51% 17,52 17,72 17,61 17,60 17,61 8.872 19.970.196.400
9/8/2024 17,54 17,51 +0,75% 17,44 17,62 17,50 17,51 17,52 3.113 18.352.208.800
8/8/2024 17,14 17,38 +1,46% 17,10 17,43 17,29 17,37 17,40 4.505 16.173.468.400
7/8/2024 17,29 17,13 -0,41% 17,05 17,45 17,18 17,12 17,14 3.796 18.407.253.700
6/8/2024 17,22 17,20 -0,12% 16,89 17,35 17,14 17,19 17,20 9.786 15.682.255.200
5/8/2024 17,08 17,22 -0,63% 16,82 17,37 17,15 17,20 17,22 692 24.893.429.800
2/8/2024 18,18 17,33 -4,62% 17,33 18,36 17,63 17,32 17,33 3.457 30.374.904.100
1/8/2024 18,25 18,17 -0,49% 18,07 18,78 18,32 18,16 18,19 6.003 34.863.666.300
31/7/2024 18,02 18,26 +1,28% 18,00 18,37 18,27 18,25 18,26 4.249 15.827.911.000
30/7/2024 18,03 18,03 -0,50% 17,80 18,16 17,97 18,02 18,08 2.129 12.943.607.100
29/7/2024 18,40 18,12 -1,09% 17,99 18,40 18,13 18,11 18,12 5.291 18.011.630.300
26/7/2024 18,12 18,32 0,00% 17,93 18,39 18,15 18,31 18,32 514 21.462.276.000
25/7/2024 17,82 18,32 +2,06% 17,78 18,48 18,23 18,32 18,33 2.794 24.762.823.700
24/7/2024 18,04 17,95 -0,50% 17,61 18,13 17,81 17,95 17,96 4.155 26.948.191.900
23/7/2024 18,79 18,04 -4,50% 17,94 18,79 18,14 18,03 18,04 4.833 35.492.539.000
22/7/2024 18,87 18,89 +0,53% 18,77 18,96 18,87 18,89 18,95 2.322 11.155.627.600
19/7/2024 18,63 18,79 +0,59% 18,61 18,87 18,76 18,79 18,81 361 14.408.526.000
18/7/2024 18,96 18,68 -1,79% 18,65 19,04 18,79 18,68 18,70 4.844 13.267.988.300
17/7/2024 19,00 19,02 +0,11% 18,79 19,13 19,00 19,01 19,02 8.887 16.962.640.200
16/7/2024 18,45 19,00 +2,15% 18,40 19,00 18,76 18,95 19,00 8.546 20.094.320.600
15/7/2024 18,27 18,60 +1,81% 18,16 18,69 18,52 18,59 18,58 9.128 13.830.961.000
12/7/2024 18,16 18,27 +0,83% 18,06 18,35 18,23 18,26 18,29 9.714 8.104.483.300
11/7/2024 17,93 18,12 +1,34% 17,90 18,19 18,11 18,10 18,13 4.260 10.786.027.600
10/7/2024 17,95 17,88 -0,17% 17,74 17,97 17,81 17,87 17,89 7.314 8.881.530.200
9/7/2024 17,79 17,91 +0,62% 17,57 17,94 17,78 17,87 17,91 1.348 10.027.293.600
8/7/2024 17,91 17,80 -1,11% 17,70 18,08 17,79 17,79 17,80 5.779 12.809.043.100
5/7/2024 18,28 18,00 -1,32% 17,75 18,28 17,96 18,00 18,01 9.934 19.822.578.100
4/7/2024 18,47 18,24 -0,55% 18,18 18,50 18,30 18,24 18,27 4.092 11.622.734.900
3/7/2024 18,63 18,34 -0,76% 18,28 18,84 18,54 18,33 18,34 4.125 21.396.834.400
2/7/2024 18,37 18,48 +0,87% 18,33 18,58 18,48 18,46 18,48 7.992 18.056.043.500
1/7/2024 18,41 18,32 -0,33% 18,13 18,50 18,27 18,30 18,33 6.610 12.849.995.900
28/6/2024 18,21 18,38 +0,66% 18,16 18,47 18,32 18,37 18,40 5.444 20.686.759.800
27/6/2024 18,22 18,26 +0,27% 18,03 18,35 18,22 18,25 18,26 6.285 12.841.318.600
26/6/2024 17,80 18,21 +2,07% 17,75 18,21 18,09 18,19 18,21 1.599 18.351.262.700
25/6/2024 17,76 17,84 -0,06% 17,64 17,94 17,79 17,83 17,84 5.739 13.859.268.400
24/6/2024 17,67 17,85 +0,62% 17,63 17,96 17,84 17,85 17,87 6.213 15.232.666.300
21/6/2024 17,28 17,74 +1,95% 17,21 17,83 17,65 17,74 17,75 4.763 31.264.646.000
20/6/2024 17,30 17,40 +0,99% 17,29 17,71 17,47 17,40 17,41 7.871 22.967.010.500
19/6/2024 16,89 17,23 +1,47% 16,83 17,34 17,10 17,23 17,25 1.743 10.011.248.200
18/6/2024 16,89 16,98 +0,53% 16,84 17,13 16,96 16,92 16,98 3.309 10.971.511.600
17/6/2024 16,89 16,89 -0,65% 16,68 16,95 16,80 16,88 16,90 4.263 12.300.425.600
14/6/2024 17,22 17,00 -1,90% 16,87 17,22 16,98 16,99 17,00 7.486 18.666.945.100
13/6/2024 17,29 17,33 -0,23% 17,24 17,59 17,36 17,33 17,34 6.244 17.658.526.600
12/6/2024 17,35 17,37 +0,70% 17,16 17,57 17,37 17,35 17,26 3.466 39.080.403.500
11/6/2024 16,85 17,25 +2,37% 16,78 17,27 17,14 17,25 17,26 495 24.324.872.300
10/6/2024 17,01 16,85 -0,71% 16,85 17,08 16,93 16,85 16,92 1.826 9.139.224.900
7/6/2024 17,17 16,97 -1,79% 16,91 17,19 17,00 16,99 16,97 4.783 13.649.362.500
6/6/2024 17,33 17,28 +0,17% 17,17 17,49 17,33 17,40 17,30 7.416 17.554.068.600
5/6/2024 17,45 17,25 -0,81% 17,18 17,51 17,29 17,24 17,25 6.038 14.556.315.200
4/6/2024 17,44 17,39 -1,14% 17,17 17,52 17,33 17,38 17,40 3.084 16.799.751.100
3/6/2024 18,15 17,59 -2,87% 17,52 18,16 17,68 17,59 17,60 5.753 23.213.407.200
31/5/2024 18,18 18,11 -0,71% 17,96 18,31 18,10 18,08 18,12 8.416 37.610.264.600
29/5/2024 18,35 18,24 -1,25% 18,05 18,45 18,19 18,22 18,25 9.818 18.439.817.600
28/5/2024 18,60 18,47 -0,22% 18,32 18,82 18,54 18,42 18,47 4.282 15.360.156.000
27/5/2024 18,62 18,51 -1,12% 18,19 18,67 18,38 18,50 18,53 2.943 15.645.203.400
24/5/2024 18,69 18,72 +1,46% 18,65 18,96 18,79 18,72 18,73 8.396 31.168.320.700
23/5/2024 18,52 18,45 -0,59% 18,21 18,53 18,36 18,41 18,45 8.661 20.755.162.900
22/5/2024 18,92 18,56 -2,06% 18,48 18,92 18,65 18,55 18,57 8.795 23.899.287.300
21/5/2024 19,39 18,95 -1,71% 18,84 19,41 19,09 18,94 18,95 9.334 41.984.408.500
20/5/2024 19,55 19,28 -1,38% 19,10 19,67 19,27 19,26 19,28 4.772 31.967.942.800
17/5/2024 20,03 19,55 -2,54% 19,55 20,24 19,72 19,54 19,58 8.125 25.518.627.700
16/5/2024 19,76 20,06 +1,06% 19,68 20,44 20,11 20,03 20,06 1.374 38.558.947.300
15/5/2024 19,30 19,85 +2,80% 19,27 19,92 19,63 19,84 19,86 3.024 35.267.348.800
14/5/2024 19,34 19,31 0,00% 19,28 19,63 19,40 19,31 19,32 2.269 20.077.231.200
13/5/2024 19,22 19,31 +0,89% 19,17 19,42 19,34 19,31 19,32 7.112 14.392.700.000
10/5/2024 19,39 19,14 -1,09% 19,01 19,41 19,14 19,13 19,15 6.910 16.547.953.400
9/5/2024 19,11 19,35 -0,51% 19,11 19,59 19,41 19,35 19,36 29 23.092.052.000
8/5/2024 19,21 19,45 +0,73% 18,94 19,46 19,34 19,40 19,45 7.152 14.102.059.400
7/5/2024 19,74 19,31 -1,68% 19,12 19,78 19,37 19,30 19,31 3.412 34.854.346.900
6/5/2024 19,79 19,64 -0,10% 19,60 20,14 19,77 19,63 19,65 2.670 33.534.286.400
3/5/2024 19,55 19,66 +5,53% 19,11 19,79 19,57 19,66 19,67 2.486 58.712.584.700
2/5/2024 18,43 18,63 +2,03% 18,34 18,75 18,56 18,58 18,66 3.597 16.762.122.300
30/4/2024 18,46 18,26 -1,83% 18,15 18,52 18,25 18,23 18,27 1.339 14.749.823.200
29/4/2024 18,70 18,60 -0,16% 18,45 18,74 18,60 18,60 18,61 4.811 14.378.871.000
26/4/2024 18,30 18,63 +2,19% 18,15 18,68 18,51 18,62 18,64 3.276 21.939.866.800
25/4/2024 18,24 18,23 -0,71% 18,01 18,34 18,20 18,21 18,24 2.899 22.612.310.600
24/4/2024 18,95 18,36 -2,50% 18,24 19,05 18,53 18,36 18,37 7.730 33.391.052.900
23/4/2024 19,20 18,83 -4,03% 18,81 19,26 18,96 18,83 18,86 2.828 48.723.473.100
22/4/2024 19,24 19,62 +2,08% 18,92 20,01 19,66 19,62 19,64 3.734 43.737.986.700
19/4/2024 18,71 19,22 +2,40% 18,64 19,24 19,00 19,15 19,22 2.872 30.477.923.700
18/4/2024 18,93 18,77 -16,61% 18,71 19,14 18,87 18,76 18,84 7.567 23.595.977.400
17/4/2024 22,99 22,51 +0,40% 22,47 23,20 22,70 22,51 22,55 2.156 24.689.933.000
16/4/2024 22,79 22,42 -2,90% 22,27 22,79 22,53 22,42 22,45 531 26.843.708.900
15/4/2024 22,87 23,09 +3,50% 22,70 23,47 23,12 23,09 23,10 702 58.955.810.100
12/4/2024 22,85 22,31 -2,45% 22,12 23,02 22,37 22,31 22,32 8.399 25.012.901.700
11/4/2024 22,85 22,87 +0,09% 22,62 22,95 22,78 22,86 22,88 5.935 10.938.511.600
10/4/2024 22,92 22,85 -0,65% 22,74 23,10 22,88 22,84 22,87 756 18.534.021.400
9/4/2024 23,32 23,00 -0,65% 22,67 23,35 22,95 22,97 23,00 9.348 30.521.701.800
8/4/2024 23,00 23,15 +1,80% 22,87 23,40 23,18 23,14 23,25 6.297 20.365.501.700
5/4/2024 23,10 22,74 -1,43% 22,44 23,21 22,74 22,73 22,75 4.691 22.734.726.900
4/4/2024 22,70 23,07 +1,76% 22,51 23,42 23,06 23,06 23,07 3.887 36.591.561.600
3/4/2024 22,44 22,67 +0,89% 22,23 22,67 22,49 22,65 22,67 2.755 20.739.300.400
2/4/2024 22,37 22,47 +0,76% 22,16 22,75 22,42 22,47 22,48 849 19.770.039.500
1/4/2024 22,30 22,30 +0,45% 22,11 22,49 22,33 22,30 22,32 9.318 19.411.952.900
28/3/2024 21,95 22,20 +1,05% 21,78 22,30 22,11 22,20 22,21 624 22.117.663.700
27/3/2024 21,47 21,97 +2,14% 21,34 22,14 21,93 21,97 21,99 5.328 19.108.775.200
26/3/2024 21,46 21,51 -0,28% 21,26 21,56 21,43 21,49 21,52 698 12.386.204.700
25/3/2024 21,57 21,57 -0,19% 21,42 21,72 21,56 21,53 21,57 602 12.940.048.400
22/3/2024 21,93 21,61 -2,00% 21,56 21,96 21,65 21,60 21,61 9.144 9.503.876.900
21/3/2024 21,78 22,05 +0,92% 21,67 22,19 22,00 22,04 22,07 6.423 18.421.588.900
20/3/2024 21,61 21,85 +0,88% 21,42 21,87 21,71 21,84 21,85 6.653 14.048.975.500
19/3/2024 21,60 21,66 +1,07% 21,48 21,75 21,64 21,63 21,67 3.708 18.733.192.200
18/3/2024 20,95 21,43 +3,13% 20,83 21,55 21,27 21,40 21,43 3.913 21.669.020.100
15/3/2024 20,99 20,78 -1,98% 20,67 21,25 20,83 20,77 20,80 9.894 35.035.783.300
14/3/2024 22,30 21,20 -3,02% 21,18 22,35 21,52 21,20 21,21 9.002 39.379.754.500
13/3/2024 21,47 21,86 +1,49% 21,36 22,21 21,91 21,85 21,88 1.406 35.420.061.100
12/3/2024 21,37 21,54 +1,65% 21,20 21,67 21,50 21,52 21,55 1.688 26.378.932.500
11/3/2024 21,02 21,19 -0,24% 21,00 21,44 21,26 21,18 21,22 4.120 14.145.662.400
8/3/2024 21,00 21,24 +0,85% 20,94 21,24 21,10 0,00 0,00 4.053 16.017.379.300
7/3/2024 21,38 21,06 -1,50% 21,01 21,45 21,12 21,05 21,12 9.865 17.299.210.400
6/3/2024 21,68 21,38 -1,34% 21,20 21,82 21,46 21,36 21,39 6.537 27.491.640.700
5/3/2024 21,79 21,67 -1,19% 21,53 21,92 21,71 21,66 21,68 6.241 24.621.441.000
4/3/2024 22,36 21,93 -2,23% 21,86 22,48 22,02 21,92 21,94 7.492 17.121.357.800
1/3/2024 21,58 22,43 +4,33% 21,58 22,43 22,14 22,40 22,44 8.056 57.860.285.300
29/2/2024 21,49 21,50 -0,23% 21,35 21,62 21,52 21,50 21,51 4.105 21.470.284.800
28/2/2024 21,60 21,55 -0,46% 21,25 21,66 21,47 21,53 21,55 3.157 12.883.593.600
27/2/2024 21,42 21,65 +2,12% 21,38 21,65 21,56 21,64 21,65 9.796 17.158.971.300
26/2/2024 21,40 21,20 -1,21% 21,04 21,42 21,21 21,19 21,21 7.033 18.912.330.500
23/2/2024 21,65 21,46 -0,88% 21,35 21,91 21,59 0,00 0,00 7.173 22.262.214.900
22/2/2024 21,87 21,65 -0,87% 21,48 21,97 21,72 21,63 21,66 1.187 26.092.341.100
21/2/2024 21,00 21,84 +2,06% 20,89 22,07 21,77 21,82 21,85 756 61.155.390.800
20/2/2024 21,06 21,40 +0,66% 21,04 21,40 21,28 21,38 21,40 3.970 21.502.531.500
19/2/2024 21,17 21,26 +0,24% 20,94 21,32 21,17 21,25 21,26 1.745 8.208.721.600
16/2/2024 20,87 21,21 +2,46% 20,76 21,40 21,18 21,20 21,22 3.492 41.128.533.300
15/2/2024 20,75 20,70 -0,19% 20,67 21,03 20,78 20,70 20,78 5.250 25.923.312.000
14/2/2024 20,90 20,74 -1,14% 20,65 20,94 20,73 20,73 20,75 3.037 14.052.530.400
9/2/2024 21,23 20,98 -1,73% 20,90 21,62 21,10 0,00 0,00 5.706 17.225.579.200
8/2/2024 21,77 21,35 -1,97% 21,30 22,00 21,45 21,35 21,36 5.175 13.255.124.300
7/2/2024 21,77 21,78 +0,23% 21,69 21,91 21,80 21,78 21,79 1.460 10.873.775.500
6/2/2024 21,35 21,73 +1,83% 21,30 21,88 21,68 21,73 21,78 7.416 18.069.019.600
5/2/2024 21,46 21,34 -0,61% 21,13 21,55 21,35 21,34 21,38 6.393 11.209.610.900
2/2/2024 21,52 21,47 +2,38% 21,20 21,71 21,44 21,46 21,52 9.053 24.451.891.300
1/2/2024 21,10 20,97 -0,33% 20,90 21,21 21,01 20,95 20,97 4.346 12.278.643.300
31/1/2024 21,13 21,04 -1,08% 21,01 21,42 21,17 21,03 21,04 2.446 22.898.440.000
30/1/2024 21,30 21,27 -0,42% 20,97 21,37 21,18 21,25 21,28 5.049 23.665.952.300
29/1/2024 21,85 21,36 -2,20% 21,26 21,93 21,43 21,36 21,40 2.363 19.072.189.200
26/1/2024 21,76 21,84 +0,28% 21,70 21,94 21,81 21,82 21,84 2.660 10.902.058.000
25/1/2024 21,77 21,78 +0,28% 21,42 21,94 21,68 21,78 21,80 5.088 18.508.550.500
24/1/2024 21,57 21,72 +2,31% 21,45 21,95 21,71 21,71 21,72 8.349 21.256.408.700
23/1/2024 21,13 21,23 +1,77% 20,89 21,39 21,22 21,22 21,25 7.759 16.259.967.900
22/1/2024 21,05 20,86 -1,00% 20,74 21,16 20,93 20,85 20,88 8.797 15.710.096.300
19/1/2024 20,96 21,07 +1,25% 20,81 21,25 21,06 21,06 21,09 1.007 22.589.594.100
18/1/2024 20,74 20,81 +1,22% 20,53 21,03 20,78 20,80 20,88 9.203 35.001.319.500
17/1/2024 20,60 20,56 -0,58% 20,52 20,88 20,62 20,56 20,62 6.852 18.899.098.400
16/1/2024 21,12 20,68 -2,82% 20,57 21,25 20,77 20,66 20,68 8.822 27.427.610.700
15/1/2024 21,25 21,28 -0,14% 21,05 21,32 21,20 21,24 21,28 1.739 10.664.740.900
12/1/2024 21,21 21,31 +0,52% 21,16 21,57 21,40 21,31 21,40 4.637 13.311.213.100
11/1/2024 21,50 21,20 -1,30% 21,20 21,64 21,30 21,20 21,21 2.315 22.291.603.300
10/1/2024 22,00 21,48 -2,98% 21,27 22,12 21,55 21,48 21,52 2.540 45.830.028.200
9/1/2024 23,23 22,14 -5,22% 22,14 23,46 22,55 22,14 22,23 1.338 36.069.725.100
8/1/2024 23,13 23,36 +0,86% 23,07 23,55 23,38 23,35 23,39 8.446 19.362.958.800
5/1/2024 23,04 23,16 +0,04% 22,81 23,17 23,05 23,14 23,16 9.311 16.498.351.500
4/1/2024 23,21 23,15 -0,52% 23,03 23,48 23,17 23,08 23,15 8.515 14.196.798.200
3/1/2024 23,48 23,27 -1,10% 23,22 23,57 23,36 23,27 23,30 6.114 14.347.833.500
2/1/2024 23,76 23,53 -0,97% 23,40 23,82 23,55 23,52 23,53 3.915 13.259.348.400
28/12/2023 23,45 23,76 +0,98% 23,44 23,76 23,69 23,67 23,77 8.709 10.375.482.600
27/12/2023 23,56 23,53 -0,30% 23,40 23,65 23,53 23,53 23,54 8.372 8.900.686.300
26/12/2023 23,70 23,60 -0,21% 23,55 23,72 23,60 23,60 23,62 5.129 4.721.756.600
22/12/2023 23,42 23,65 +1,07% 23,33 23,80 23,58 23,63 23,66 2.949 11.057.588.700
21/12/2023 22,93 23,40 +2,77% 22,91 23,59 23,31 23,32 23,41 7.274 17.768.388.200
20/12/2023 22,88 22,77 -0,83% 22,72 23,24 22,91 22,76 22,79 5.442 14.423.674.900
19/12/2023 23,13 22,96 -2,46% 22,85 23,45 23,04 22,95 22,96 8.630 28.262.200.900
18/12/2023 23,76 23,54 +1,33% 23,38 24,15 23,74 23,54 23,56 1.235 26.105.656.400
15/12/2023 23,25 23,23 -1,02% 22,91 23,58 23,32 23,21 23,26 2.294 41.324.681.400
14/12/2023 23,15 23,47 +2,04% 23,03 23,55 23,36 23,47 23,50 1.138 25.571.985.100
13/12/2023 22,70 23,00 +1,32% 22,50 23,12 22,78 23,00 23,04 8.616 17.262.934.800
12/12/2023 22,63 22,70 +0,71% 22,41 22,72 22,59 22,66 22,70 1.592 14.241.494.300
11/12/2023 22,44 22,54 +0,13% 22,34 22,63 22,50 22,54 22,55 2.360 11.659.158.600
8/12/2023 22,33 22,51 +0,90% 22,04 22,57 22,40 22,45 22,51 5.967 36.619.821.500
7/12/2023 22,31 22,31 +0,27% 22,21 22,47 22,35 22,30 22,32 6.007 19.386.726.100
6/12/2023 22,40 22,25 -0,04% 22,20 22,50 22,33 22,25 22,26 6.318 21.491.258.500
5/12/2023 22,10 22,26 +0,77% 22,02 22,34 22,23 22,25 22,26 1.548 19.267.046.600
4/12/2023 22,06 22,09 -0,27% 21,89 22,19 22,07 22,07 22,11 8.444 23.952.859.200
1/12/2023 21,95 22,15 +1,37% 21,72 22,46 22,15 22,15 22,16 3.473 27.856.569.900
30/11/2023 22,44 21,85 -2,24% 21,75 22,55 21,95 21,84 21,85 7.178 42.780.634.400
29/11/2023 22,49 22,35 +0,27% 22,23 22,50 22,33 22,35 22,36 3.799 12.831.041.400
28/11/2023 22,26 22,29 -0,09% 22,16 22,59 22,40 22,29 22,41 6.111 17.114.482.800
27/11/2023 22,31 22,31 -0,04% 22,11 22,47 22,33 22,31 22,32 5.995 13.624.131.000
24/11/2023 23,13 22,32 -4,00% 22,32 23,24 22,57 22,32 22,33 9.522 23.116.860.400
23/11/2023 23,30 23,25 -0,21% 23,15 23,50 23,27 23,25 23,27 9.917 9.980.476.900
22/11/2023 23,50 23,30 -0,34% 23,24 23,68 23,39 23,28 23,30 165 16.253.768.700
21/11/2023 23,09 23,38 +1,65% 22,92 23,68 23,47 23,38 23,40 2.467 31.222.918.600
20/11/2023 23,87 23,00 -6,16% 22,97 23,87 23,22 23,00 23,05 1.358 60.569.487.300
17/11/2023 24,34 24,51 +1,11% 24,26 24,71 24,57 24,50 24,51 7.788 31.920.561.100
16/11/2023 24,19 24,24 +0,33% 24,01 24,48 24,27 24,24 24,30 2.667 51.517.864.200
14/11/2023 23,55 24,16 +2,59% 23,55 24,45 24,18 24,16 24,20 3.891 36.580.447.300
13/11/2023 23,77 23,55 -0,88% 23,46 24,03 23,61 23,55 23,56 7.097 29.752.947.900
10/11/2023 22,85 23,76 +4,58% 22,85 23,83 23,49 23,71 23,77 492 28.587.821.600
9/11/2023 22,79 22,72 +0,13% 22,57 23,06 22,78 22,71 22,72 457 18.559.308.600
8/11/2023 22,80 22,69 -0,48% 22,66 23,00 22,76 22,69 22,70 160 18.388.859.700
7/11/2023 23,23 22,80 -1,38% 22,68 23,44 22,98 22,80 22,84 6.191 39.591.509.800
6/11/2023 22,96 23,12 +1,18% 22,83 23,42 23,14 23,10 23,12 7.289 22.087.341.500
3/11/2023 22,59 22,85 +3,02% 22,55 22,99 22,82 22,85 22,91 3.236 21.034.108.900
1/11/2023 21,80 22,18 +1,88% 21,78 22,20 22,04 22,07 22,18 8.024 20.524.919.500
31/10/2023 21,97 21,77 -0,50% 21,75 22,03 21,85 21,77 21,80 8.507 24.318.843.000
30/10/2023 21,97 21,88 +0,18% 21,71 22,13 21,88 21,87 21,88 1.409 9.195.606.000
27/10/2023 21,88 21,84 +0,14% 21,81 22,08 21,90 21,82 21,85 4.794 12.176.657.300
26/10/2023 21,52 21,81 +1,58% 21,40 21,92 21,75 21,81 21,82 7.775 13.826.561.900
25/10/2023 21,63 21,47 -0,37% 21,28 21,70 21,41 21,41 21,47 4.020 13.056.483.500
24/10/2023 22,07 21,55 -0,97% 21,51 22,07 21,67 21,55 21,58 8.014 19.511.418.700
23/10/2023 21,35 21,76 +1,45% 21,21 21,97 21,77 21,75 21,76 7.979 21.155.352.400
20/10/2023 21,47 21,45 -0,83% 21,25 21,64 21,42 21,44 21,45 2.431 30.363.933.200
19/10/2023 21,66 21,63 -0,14% 21,51 21,88 21,72 21,63 21,65 6.710 18.820.030.100
18/10/2023 22,20 21,66 -3,00% 21,56 22,29 21,75 21,65 21,66 9.812 27.801.924.100
17/10/2023 22,49 22,33 -0,93% 22,21 22,53 22,34 22,30 22,33 4.733 15.981.715.600
16/10/2023 22,49 22,54 +0,94% 22,41 22,83 22,59 22,54 22,55 6.929 14.968.563.400
13/10/2023 22,51 22,33 -0,84% 22,11 22,52 22,33 22,32 22,33 3.555 26.537.052.900
11/10/2023 22,75 22,52 -0,31% 22,45 22,80 22,56 22,51 22,53 2.968 14.208.550.900
10/10/2023 22,67 22,59 +0,27% 22,47 22,78 22,63 22,58 22,60 8.232 16.390.420.400
9/10/2023 22,51 22,53 -0,62% 22,19 22,58 22,42 22,52 22,55 8.465 13.077.077.900
6/10/2023 22,55 22,67 0,00% 22,40 22,79 22,63 22,66 22,68 1.619 22.613.501.000
5/10/2023 23,00 22,67 -1,43% 22,53 23,04 22,73 22,66 22,68 1.793 16.825.598.900
4/10/2023 23,37 23,00 -1,25% 22,86 23,53 23,06 22,99 23,00 4.093 20.808.735.300
3/10/2023 23,67 23,29 -2,06% 23,02 23,84 23,37 23,28 23,30 3.460 30.490.236.600
2/10/2023 24,20 23,78 -1,45% 23,61 24,20 23,79 23,77 23,82 6.851 15.189.944.900
29/9/2023 24,48 24,13 -0,70% 23,92 24,65 24,14 24,11 24,14 205 25.269.038.500
28/9/2023 24,44 24,30 -0,61% 24,26 24,61 24,36 24,29 24,30 8.700 22.293.492.700
27/9/2023 24,55 24,45 +0,08% 24,34 24,78 24,51 24,45 24,47 7.662 16.435.789.300
26/9/2023 24,28 24,43 +0,12% 24,20 24,72 24,45 24,43 24,45 2.869 24.319.277.400
25/9/2023 24,10 24,40 +0,58% 24,01 24,41 24,31 24,38 24,40 6.278 25.475.878.500
22/9/2023 24,50 24,26 -0,53% 24,22 24,74 24,42 24,26 24,27 6.118 12.996.670.300
21/9/2023 24,60 24,39 -2,32% 24,23 24,68 24,40 24,39 24,40 4.631 23.689.347.300
20/9/2023 24,70 24,97 +1,55% 24,70 25,17 24,99 24,94 24,98 4.306 18.108.265.600
19/9/2023 24,96 24,59 -1,40% 24,46 25,06 24,70 24,58 24,60 4.119 29.480.637.900
18/9/2023 25,72 24,94 -3,26% 24,94 25,96 25,14 24,94 24,95 2.578 27.907.542.000
15/9/2023 25,78 25,78 +0,51% 25,55 25,95 25,74 25,75 25,79 4.908 27.444.186.000
14/9/2023 25,66 25,65 +1,14% 25,50 25,84 25,69 25,64 25,70 8.201 24.963.194.500
13/9/2023 25,68 25,36 -1,44% 25,36 25,80 25,51 25,35 25,42 9.122 22.764.493.600
12/9/2023 25,59 25,73 +0,70% 25,43 25,74 25,65 25,71 25,73 3.587 12.699.696.800
11/9/2023 25,71 25,55 +0,95% 25,31 25,71 25,53 25,55 25,56 7.852 21.491.401.700
8/9/2023 25,20 25,31 -0,32% 24,82 25,42 25,17 25,25 25,31 4.182 22.374.901.700
6/9/2023 25,79 25,39 -1,55% 25,35 25,96 25,53 25,38 25,39 7.153 33.472.155.900
5/9/2023 25,80 25,79 -1,49% 25,50 25,88 25,71 25,75 25,79 2.450 22.162.530.900
4/9/2023 26,10 26,18 +0,69% 25,97 26,45 26,17 26,17 26,18 8.504 8.219.991.400
1/9/2023 26,11 26,00 +0,58% 25,85 26,40 26,03 26,00 26,01 9.507 26.550.728.900
31/8/2023 25,95 25,85 -0,08% 25,75 26,11 25,85 25,85 25,86 3.224 25.744.630.700
30/8/2023 25,73 25,87 +0,74% 25,73 26,16 25,93 25,85 25,89 6.273 18.497.350.900
29/8/2023 25,30 25,68 +1,90% 25,17 25,81 25,58 25,67 25,68 4.651 16.234.118.000
28/8/2023 24,78 25,20 +1,65% 24,71 25,26 25,12 25,20 25,21 5.001 13.890.317.400
25/8/2023 24,82 24,79 -0,12% 24,62 24,95 24,78 24,78 24,79 2.291 17.574.619.500
24/8/2023 25,12 24,82 -1,70% 24,70 25,15 24,81 24,77 24,82 9.064 22.424.896.000
23/8/2023 25,29 25,25 +0,24% 25,09 25,45 25,28 25,24 25,26 6.690 23.255.226.200
22/8/2023 25,22 25,19 +1,08% 25,05 25,39 25,18 25,18 25,21 2.256 14.380.773.300
21/8/2023 25,22 24,92 -2,27% 24,65 25,24 24,88 24,91 24,92 462 26.631.009.400
18/8/2023 25,65 25,50 -0,55% 25,32 25,76 25,49 25,50 25,51 4.846 17.727.578.700
17/8/2023 26,00 25,64 -0,47% 25,55 26,20 25,78 25,64 25,65 9.675 21.673.169.000
16/8/2023 25,93 25,76 -0,08% 25,69 26,28 25,89 25,75 25,78 1.094 32.517.691.200
15/8/2023 26,00 25,78 -0,23% 25,63 26,04 25,79 25,78 25,79 1.435 35.489.699.600
14/8/2023 25,66 25,84 +0,70% 25,50 26,09 25,76 25,83 25,85 3 32.413.410.700
11/8/2023 26,03 25,66 -0,85% 25,50 26,12 25,74 25,64 25,68 495 38.194.950.700
10/8/2023 26,05 25,88 +0,08% 25,66 26,13 25,89 25,87 25,89 9.248 27.144.287.800
9/8/2023 26,97 25,86 -4,04% 25,74 27,10 26,10 25,86 25,87 229 54.082.763.300
8/8/2023 27,57 26,95 -2,99% 26,85 27,57 27,03 26,94 26,95 5.170 44.344.872.700
7/8/2023 27,99 27,78 -1,03% 27,50 27,99 27,71 27,77 27,79 6.852 41.687.953.500
4/8/2023 28,44 28,07 -1,47% 28,00 28,84 28,46 28,06 28,08 8.618 46.218.205.500
3/8/2023 28,79 28,49 -0,94% 28,33 29,18 28,58 28,46 28,49 6.481 41.472.339.500
2/8/2023 29,02 28,76 -1,37% 28,46 29,02 28,73 28,75 28,76 576 25.551.238.200
1/8/2023 29,05 29,16 -0,31% 28,96 29,36 29,17 29,12 29,18 3.148 30.272.552.000
31/7/2023 28,50 29,25 +3,07% 28,45 29,30 29,15 29,24 29,25 953 35.940.837.800
28/7/2023 28,43 28,38 -0,35% 27,86 28,51 28,25 28,36 28,38 8.080 19.983.513.400
27/7/2023 28,90 28,48 -1,96% 28,36 28,94 28,51 28,46 28,49 7.246 22.532.780.100
26/7/2023 28,94 29,05 +0,17% 28,78 29,32 29,01 29,05 29,07 9.337 23.115.178.100
25/7/2023 28,29 29,00 +3,50% 28,29 29,30 28,99 29,00 29,01 7.402 56.666.196.900
24/7/2023 27,19 28,02 +2,94% 27,19 28,16 27,94 28,01 28,02 4.177 32.669.417.900
21/7/2023 27,35 27,22 -1,09% 26,92 27,59 27,14 27,21 27,23 1.844 28.089.590.000
20/7/2023 27,70 27,52 +0,33% 27,49 27,89 27,59 27,52 27,53 5.121 18.293.620.800
19/7/2023 27,68 27,43 -0,36% 26,98 27,68 27,26 27,41 27,44 6.683 20.722.159.500
18/7/2023 27,34 27,53 +0,99% 27,20 27,76 27,52 27,52 27,54 4.161 16.528.737.300
17/7/2023 27,04 27,26 +0,37% 26,56 27,40 27,11 27,25 27,26 6.213 22.398.061.800
14/7/2023 27,62 27,16 -0,80% 26,91 27,62 27,18 27,15 27,17 3.878 19.381.731.100
13/7/2023 27,18 27,38 +1,75% 27,04 27,74 27,46 27,37 27,39 9.761 29.352.441.300
12/7/2023 26,81 26,91 +2,09% 26,67 27,20 26,94 26,90 26,91 5.589 28.507.735.400
11/7/2023 26,34 26,36 +0,27% 26,15 26,48 26,31 26,35 26,36 8.652 20.275.619.800
10/7/2023 25,97 26,29 +0,57% 25,90 26,32 26,19 26,25 26,29 2.910 12.188.581.200
7/7/2023 25,59 26,14 +2,23% 25,57 26,44 26,12 26,14 26,16 6.683 19.235.751.100
6/7/2023 25,58 25,57 -0,97% 25,17 25,78 25,45 25,56 25,58 6.658 22.355.449.800
5/7/2023 25,82 25,82 -0,39% 25,63 25,98 25,83 25,82 25,83 9.527 18.482.594.600
4/7/2023 25,91 25,92 -0,19% 25,76 26,16 25,95 25,91 25,92 9.054 13.234.634.200
3/7/2023 25,15 25,97 +3,59% 25,15 26,10 25,89 25,96 25,98 6.185 28.737.787.100
30/6/2023 25,50 25,07 -0,83% 25,01 25,58 25,14 25,06 25,07 2.975 21.862.025.000
29/6/2023 25,14 25,28 +1,00% 24,95 25,45 25,27 25,28 25,29 5.008 16.270.460.400
28/6/2023 25,59 25,03 -1,53% 24,86 25,82 25,14 25,02 25,06 7.795 26.465.365.000
27/6/2023 25,60 25,42 +0,36% 25,30 25,71 25,45 25,41 25,42 8.530 16.515.527.000
26/6/2023 25,03 25,33 +0,80% 25,03 25,46 25,31 25,33 25,34 2.474 11.901.348.800
23/6/2023 24,97 25,13 -0,12% 24,84 25,27 25,09 25,12 25,17 2.683 11.760.602.200
22/6/2023 25,63 25,16 -1,91% 24,95 25,88 25,17 25,15 25,17 6.880 23.920.660.400
21/6/2023 25,75 25,65 -0,81% 25,46 25,78 25,63 25,64 25,65 808 22.010.336.600
20/6/2023 26,25 25,86 -1,41% 25,50 26,27 25,76 25,85 25,87 573 21.756.147.800
19/6/2023 25,95 26,23 +1,08% 25,86 26,42 26,18 26,23 26,24 1.444 14.536.816.700
16/6/2023 25,86 25,95 +0,12% 25,60 26,10 25,92 25,93 25,95 7.411 37.603.622.000
15/6/2023 26,14 25,92 -0,46% 25,76 26,30 25,93 25,91 25,95 2.750 21.834.463.200
14/6/2023 25,48 26,04 +3,54% 25,38 26,19 25,93 26,01 26,06 1.438 39.830.905.700
13/6/2023 25,40 25,15 +0,08% 25,04 25,49 25,22 25,14 25,15 5.268 21.665.612.300
12/6/2023 25,24 25,13 -0,67% 24,66 25,25 25,04 25,12 25,14 7.698 15.206.694.100
9/6/2023 25,40 25,30 +0,44% 25,10 25,67 25,38 25,29 25,30 9.292 18.839.433.200
7/6/2023 25,14 25,19 +0,76% 24,77 25,25 25,05 25,18 25,20 4.955 31.480.170.000
6/6/2023 25,19 25,00 -0,24% 24,91 25,27 25,07 24,99 25,01 6.382 24.486.468.700
5/6/2023 25,25 25,06 -0,08% 24,86 25,36 25,11 25,05 25,09 4.605 14.173.252.100
2/6/2023 25,05 25,08 +3,25% 24,91 25,60 25,23 25,07 25,10 2.806 39.711.332.700
1/6/2023 24,25 24,29 +1,34% 23,87 24,58 24,30 24,28 24,30 218 23.933.143.100
31/5/2023 24,12 23,97 -1,44% 23,85 24,35 23,99 23,96 24,00 7.804 37.450.967.400
30/5/2023 25,17 24,32 -2,53% 24,22 25,17 24,37 24,31 24,32 2.804 21.386.171.200
29/5/2023 25,23 24,95 -0,04% 24,90 25,47 25,07 24,94 24,96 51 11.498.003.200
26/5/2023 24,82 24,96 +3,10% 24,73 25,16 24,95 24,95 24,99 6.598 30.327.670.200
25/5/2023 24,87 24,21 -1,02% 24,10 25,07 24,43 24,21 24,23 685 36.677.068.500
24/5/2023 24,55 24,46 -2,32% 24,25 24,79 24,51 24,45 24,46 7.943 25.028.196.900
23/5/2023 25,00 25,04 -0,20% 24,71 25,35 25,13 25,04 25,09 4.886 29.882.534.800
22/5/2023 24,05 25,09 +4,19% 24,01 25,19 24,73 25,07 25,09 709 31.625.126.100
19/5/2023 24,33 24,08 -0,50% 23,67 24,35 23,98 24,08 24,09 6.745 40.453.328.000
18/5/2023 24,08 24,20 +0,33% 23,78 24,30 23,98 24,17 24,21 7.875 22.148.728.600
17/5/2023 23,79 24,12 +3,30% 23,60 24,35 23,98 24,11 24,13 4.086 29.227.398.300
16/5/2023 24,03 23,35 -4,38% 23,15 24,27 23,45 23,34 23,35 2.718 31.511.782.200
15/5/2023 24,57 24,42 +0,66% 24,37 25,00 24,57 24,42 24,43 9.261 23.113.363.700
12/5/2023 24,12 24,26 +0,58% 23,81 24,55 24,25 24,26 24,30 5.373 29.132.851.600
11/5/2023 24,09 24,12 -1,03% 23,64 24,28 23,94 24,11 24,15 9.811 32.309.865.700
10/5/2023 25,20 24,37 -3,14% 24,06 25,34 24,35 24,36 24,37 9.157 33.394.524.400
9/5/2023 24,90 25,16 +0,56% 24,46 25,36 25,00 25,15 25,19 6.882 18.118.147.800
8/5/2023 25,20 25,02 +0,93% 24,67 25,30 25,01 25,01 25,04 6.938 18.500.576.900
5/5/2023 23,80 24,79 +4,64% 23,70 24,85 24,36 24,78 24,79 6.215 30.254.952.200
4/5/2023 25,05 23,69 -4,13% 23,64 25,30 24,06 23,68 23,69 4.590 32.364.459.500
3/5/2023 24,63 24,71 +1,15% 23,76 25,03 24,48 24,71 24,78 2.673 35.165.759.300
2/5/2023 25,02 24,43 -2,98% 24,16 25,31 24,41 24,42 24,43 7.736 27.117.041.800
28/4/2023 24,50 25,18 +3,03% 24,37 25,28 25,09 25,17 25,19 5.656 23.245.711.900
27/4/2023 24,20 24,44 +1,12% 23,99 24,74 24,36 24,44 24,45 4.873 16.279.890.300
26/4/2023 24,40 24,17 -0,37% 24,08 24,68 24,23 24,16 24,17 4.719 14.308.704.900
25/4/2023 24,79 24,26 -3,50% 24,05 24,86 24,27 24,25 24,26 1.864 20.481.543.100
24/4/2023 25,21 25,14 -2,90% 24,79 25,46 25,17 25,14 25,15 1.167 17.882.786.000
20/4/2023 25,32 25,89 +1,25% 25,30 26,07 25,86 25,80 25,89 8.168 25.096.806.700
19/4/2023 25,70 25,57 -1,84% 25,18 25,84 25,43 25,56 25,57 8.469 15.361.399.600
18/4/2023 26,26 26,05 +0,15% 25,73 26,37 26,05 26,04 26,05 6.235 13.268.165.700
17/4/2023 26,20 26,01 -0,54% 25,93 26,64 26,18 26,00 26,02 3.322 14.083.754.900
14/4/2023 25,73 26,15 +0,81% 25,56 26,37 26,13 26,14 26,18 3.499 28.362.869.100
13/4/2023 25,65 25,94 +1,05% 25,49 26,10 25,82 25,93 25,94 362 28.153.607.800
12/4/2023 26,14 25,67 -0,96% 25,57 26,14 25,80 25,66 25,67 3.930 33.846.017.400
11/4/2023 25,19 25,92 +5,32% 25,13 26,17 25,84 25,92 25,95 7.295 36.040.509.600
10/4/2023 24,20 24,61 +2,80% 24,02 24,99 24,63 24,60 24,63 2.565 27.917.790.200
6/4/2023 23,93 23,94 -0,42% 23,71 24,13 23,91 23,93 23,99 2.986 15.083.659.000
5/4/2023 24,78 24,04 -2,99% 23,83 24,78 24,10 24,04 24,05 7.855 20.973.631.100
4/4/2023 25,35 24,78 -2,44% 24,78 25,50 24,98 24,78 24,80 9.622 22.153.717.200
3/4/2023 25,15 25,40 +0,43% 24,80 25,66 25,36 25,40 25,41 1.047 19.473.982.300
31/3/2023 25,54 25,29 -0,82% 25,26 26,10 25,51 25,29 25,30 3.984 28.974.007.300
30/3/2023 25,12 25,50 +3,24% 24,99 25,65 25,38 25,48 25,50 7.000 30.905.799.300
29/3/2023 24,87 24,70 -0,28% 24,47 25,05 24,72 24,66 24,70 6.507 16.530.407.200
28/3/2023 24,71 24,77 +0,36% 24,61 25,10 24,82 24,76 24,77 1.525 11.748.111.700
27/3/2023 24,86 24,68 +0,37% 24,51 24,96 24,69 24,67 24,71 2.908 11.646.640.900
24/3/2023 24,52 24,59 +1,19% 24,20 24,81 24,58 24,59 24,60 1.840 20.098.742.700
23/3/2023 24,42 24,30 -0,82% 24,04 25,23 24,66 24,29 24,30 8.950 31.154.953.300
22/3/2023 24,30 24,50 -4,37% 24,00 24,98 24,50 24,50 24,51 2.859 33.631.842.900
21/3/2023 25,37 25,62 +1,07% 25,32 25,89 25,57 25,62 25,63 8.734 18.314.989.100
20/3/2023 25,41 25,35 -0,59% 25,20 25,68 25,39 25,35 25,40 249 19.408.133.600
17/3/2023 25,89 25,50 -1,43% 25,27 26,06 25,51 25,50 25,51 4.584 46.247.105.400
16/3/2023 25,71 25,87 +1,05% 25,27 26,06 25,81 25,87 25,89 8.131 36.181.107.000
15/3/2023 26,43 25,60 -5,36% 25,16 26,45 25,64 25,60 25,63 7.474 52.572.194.300
14/3/2023 26,86 27,05 +1,31% 26,85 27,33 27,11 27,05 27,06 9.498 26.764.132.100
13/3/2023 26,83 26,70 -1,07% 26,62 27,14 26,86 26,70 26,73 7.184 25.259.715.700
10/3/2023 27,28 26,99 -1,42% 26,89 27,76 27,21 26,98 26,99 366 22.512.266.300
9/3/2023 28,43 27,38 -4,33% 27,38 28,73 27,74 27,38 27,45 8.463 45.906.682.600
8/3/2023 28,25 28,62 +1,89% 28,16 28,78 28,57 28,61 28,63 2.388 28.861.138.300
7/3/2023 28,55 28,09 -1,37% 28,00 29,01 28,34 28,09 28,14 1.219 24.838.986.600
6/3/2023 29,19 28,48 -3,20% 28,33 29,55 28,64 28,47 28,48 4.942 30.126.447.300
3/3/2023 29,77 29,42 -0,51% 29,27 30,33 29,67 29,42 29,43 5.746 27.224.338.700
2/3/2023 29,51 29,57 +0,17% 29,22 29,99 29,52 29,57 29,58 707 25.416.010.800
1/3/2023 28,50 29,52 +3,11% 28,50 29,95 29,38 29,51 29,52 811 53.652.739.000
28/2/2023 28,15 28,63 +1,52% 28,11 28,80 28,62 28,63 28,64 3.459 44.654.959.900
27/2/2023 27,97 28,20 +0,53% 27,84 28,49 28,24 28,20 28,22 3.906 14.496.735.600
24/2/2023 28,30 28,05 -1,41% 27,80 28,91 28,22 28,05 28,06 9.745 20.674.365.400
23/2/2023 28,29 28,45 +1,07% 27,85 28,77 28,35 28,45 28,47 6.412 23.279.834.400
22/2/2023 28,40 28,15 -1,54% 27,79 28,67 28,22 28,14 28,15 8.915 16.830.510.500
17/2/2023 29,19 28,59 -0,94% 28,25 29,19 28,52 28,58 28,59 662 21.178.634.400
16/2/2023 28,65 28,86 +1,12% 28,65 29,40 28,97 28,82 28,86 6.325 28.031.424.500
15/2/2023 28,60 28,54 -0,42% 28,17 28,81 28,42 28,46 28,54 7.437 26.495.303.400
14/2/2023 28,85 28,66 +0,24% 28,35 29,19 28,75 28,65 28,72 781 25.118.404.400
13/2/2023 28,03 28,59 +0,95% 27,41 28,69 28,26 28,59 28,60 8.088 26.589.191.200
10/2/2023 28,45 28,32 -1,22% 28,04 29,18 28,42 28,31 28,33 1.954 50.974.718.700
9/2/2023 29,93 28,67 -7,93% 28,58 30,07 29,13 28,67 28,68 7.753 86.087.276.700
8/2/2023 31,30 31,14 -0,32% 30,87 31,44 31,14 31,13 31,14 9.752 29.467.466.400
7/2/2023 30,80 31,24 +1,43% 30,50 31,54 31,24 31,22 31,24 4.381 27.200.516.000
6/2/2023 30,59 30,80 -0,81% 30,06 31,06 30,60 30,80 30,83 6.317 31.034.335.100
3/2/2023 30,75 31,05 +1,24% 30,59 31,48 31,12 31,05 31,06 3.125 26.539.002.800
2/2/2023 31,85 30,67 -4,51% 30,58 31,96 30,92 30,67 30,68 4.241 35.828.101.500
1/2/2023 32,61 32,12 -1,89% 31,57 32,68 31,93 32,11 32,13 9.195 29.121.391.900
31/1/2023 32,50 32,74 +0,99% 32,28 33,27 32,87 32,74 32,77 5.623 38.365.027.000
30/1/2023 32,49 32,42 +0,46% 32,04 32,67 32,43 32,42 32,43 6.480 18.623.930.700
27/1/2023 33,10 32,27 -2,21% 32,04 33,31 32,41 32,27 32,29 3.884 23.736.010.100
26/1/2023 32,50 33,00 +2,23% 32,45 33,09 32,80 33,00 33,01 5.229 23.370.348.200
25/1/2023 32,34 32,28 -0,34% 31,68 32,51 32,17 32,28 32,30 127 36.211.117.100
24/1/2023 32,40 32,39 -0,31% 32,02 32,78 32,31 32,39 32,41 4.024 22.645.754.900
23/1/2023 33,46 32,49 -2,14% 32,40 33,70 32,78 32,48 32,49 1.865 25.581.009.300
20/1/2023 33,33 33,20 -0,90% 33,01 33,61 33,22 33,17 33,21 6.660 31.428.090.700
19/1/2023 33,10 33,50 +0,27% 33,10 33,75 33,51 33,50 33,53 3.637 39.329.819.100
18/1/2023 32,70 33,41 +3,28% 32,56 33,88 33,47 33,40 33,41 2.013 52.695.902.900
17/1/2023 32,10 32,35 +1,44% 31,84 32,99 32,41 32,31 32,36 1.517 33.952.398.500
16/1/2023 32,20 31,89 -1,67% 31,26 32,20 31,74 31,87 31,89 68 17.611.258.800
13/1/2023 32,25 32,43 +0,56% 32,09 32,61 32,34 32,43 32,44 8.686 25.808.860.800
12/1/2023 32,25 32,25 +0,37% 31,96 32,60 32,21 32,18 32,25 4.876 32.588.474.700
11/1/2023 32,00 32,13 +1,01% 30,83 32,25 31,70 32,12 32,14 8.509 44.144.283.700
10/1/2023 30,69 31,81 +2,78% 30,69 32,09 31,57 31,79 31,82 5.521 48.409.535.500
9/1/2023 30,22 30,95 +2,04% 30,21 31,35 30,96 30,94 30,95 2.157 32.183.840.800
6/1/2023 30,52 30,33 +0,76% 30,28 31,06 30,65 30,33 30,35 126 34.736.137.900
5/1/2023 29,60 30,10 +2,45% 29,02 30,43 29,95 30,09 30,10 5.802 35.098.615.000
4/1/2023 29,64 29,38 -0,47% 28,92 29,64 29,29 29,36 29,38 6.700 22.630.223.500
3/1/2023 29,36 29,52 +0,20% 29,18 30,26 29,71 29,52 29,53 4.176 40.452.552.000
2/1/2023 29,28 29,46 +0,31% 28,80 29,68 29,24 29,46 29,52 7.516 14.189.599.700
29/12/2022 29,61 29,37 -0,27% 29,32 29,79 29,45 29,35 29,37 8.335 24.262.711.300
28/12/2022 29,79 29,45 -0,44% 29,35 30,08 29,58 29,45 29,48 3.336 25.015.033.700
27/12/2022 28,57 29,58 +4,97% 28,45 29,82 29,37 29,58 29,59 1.349 40.798.826.600
26/12/2022 28,70 28,18 -1,81% 28,16 28,75 28,36 28,18 28,19 8.897 16.301.044.000
23/12/2022 29,94 28,70 -3,88% 28,34 29,96 28,68 28,69 28,70 4.181 68.644.238.300
22/12/2022 30,33 29,86 -1,87% 29,24 30,33 29,68 29,85 29,86 1.964 45.190.762.000
21/12/2022 30,75 30,43 -0,07% 30,24 30,79 30,42 30,43 30,44 7.393 29.158.497.000
20/12/2022 29,86 30,45 +2,35% 29,82 30,83 30,41 30,45 30,50 9.431 35.756.823.500
19/12/2022 29,90 29,75 -1,39% 29,54 30,49 29,81 29,72 29,75 453 36.323.651.600
16/12/2022 30,22 30,17 -0,23% 29,78 30,42 30,12 30,17 30,18 1.661 59.412.922.700
15/12/2022 31,42 30,24 -2,83% 30,17 31,56 30,56 30,24 30,25 3.256 49.374.415.200
14/12/2022 30,90 31,12 +0,52% 30,40 31,17 30,85 31,12 31,14 6.382 40.752.200.700
13/12/2022 31,43 30,96 -0,96% 30,91 31,74 31,20 30,96 31,06 5.248 41.686.158.600
12/12/2022 31,17 31,26 -0,67% 30,54 31,41 31,00 31,25 31,27 9.449 30.649.267.500
9/12/2022 31,38 31,47 +1,75% 30,90 31,72 31,39 31,46 31,47 6.735 32.015.510.200
8/12/2022 31,19 30,93 -0,16% 30,83 31,67 31,15 30,92 30,93 995 25.238.031.800
7/12/2022 30,62 30,98 -0,23% 29,87 31,28 30,86 30,96 30,98 5.336 43.180.873.700
6/12/2022 30,96 31,05 +1,31% 30,58 31,69 31,11 30,91 31,05 1.815 38.613.713.100
5/12/2022 31,23 30,65 -1,45% 30,53 31,74 30,94 30,65 30,70 4.501 36.205.760.700
2/12/2022 31,00 31,10 +1,37% 30,00 31,61 31,01 31,06 31,10 9.269 35.308.993.100
1/12/2022 31,58 30,68 -2,82% 30,61 31,58 30,83 30,67 30,69 1.314 38.868.908.200
30/11/2022 30,99 31,57 +1,77% 30,81 32,48 31,87 31,55 31,57 3.541 106.276.946.300
29/11/2022 29,55 31,02 +5,98% 29,49 31,23 30,83 31,01 31,03 8.357 60.723.786.600
28/11/2022 29,30 29,27 -0,34% 28,73 29,62 29,23 29,27 29,35 6.363 33.767.388.100
25/11/2022 29,76 29,37 -0,94% 29,13 30,22 29,71 29,37 29,41 2.251 18.625.116.800
24/11/2022 29,54 29,65 +0,99% 29,08 30,03 29,63 29,61 29,66 6.016 15.558.261.600
23/11/2022 28,89 29,36 +1,42% 28,59 29,40 29,11 29,35 29,36 5.714 27.829.940.500
22/11/2022 27,78 28,95 -3,82% 27,78 29,05 28,75 28,94 28,95 631 37.997.956.800
21/11/2022 30,09 30,10 +0,91% 29,41 30,25 29,95 30,10 30,11 9.575 39.134.838.800
18/11/2022 30,74 29,83 -1,75% 29,61 30,90 29,99 29,81 29,83 5.020 29.295.788.300
17/11/2022 30,25 30,36 -0,69% 29,69 30,51 30,10 30,36 30,37 3.284 35.512.337.400
16/11/2022 31,42 30,57 -2,02% 30,38 31,67 30,73 30,56 30,58 2.910 30.337.614.800
14/11/2022 31,47 31,20 +0,26% 30,65 31,86 31,33 31,20 31,25 6.002 45.620.670.700
11/11/2022 29,00 31,12 +9,00% 28,97 31,30 30,39 31,11 31,12 1.473 96.391.183.400
10/11/2022 27,88 28,55 +0,14% 27,82 28,96 28,31 28,54 28,55 2.510 63.713.259.800
9/11/2022 27,61 28,51 +4,66% 27,51 28,89 28,45 28,50 28,51 1.689 72.417.244.600
8/11/2022 26,41 27,24 +2,52% 26,17 27,44 27,12 27,24 27,25 2.910 38.045.902.400
7/11/2022 26,76 26,57 -1,45% 26,22 26,91 26,47 26,57 26,58 743 34.525.779.200
4/11/2022 26,70 26,96 +4,58% 26,51 27,50 27,02 26,95 26,96 5.711 42.287.454.900
3/11/2022 25,94 25,78 -1,72% 25,44 25,98 25,77 25,77 25,78 6.583 15.527.789.700
1/11/2022 26,12 26,23 +1,86% 25,72 26,40 26,17 26,22 26,23 8.206 49.849.778.500
31/10/2022 25,20 25,75 +0,55% 24,95 26,28 25,73 25,74 25,76 4.454 29.059.626.000
28/10/2022 26,27 25,61 -3,65% 24,87 26,42 25,46 25,60 25,61 4.401 35.684.549.300
27/10/2022 26,65 26,58 -0,23% 25,84 26,85 26,38 26,58 26,59 4.250 26.227.628.100
26/10/2022 26,65 26,64 -0,26% 26,23 27,04 26,72 26,64 26,68 7.105 34.621.488.900
25/10/2022 26,78 26,71 -0,56% 26,51 27,10 26,78 26,71 26,72 3.659 21.147.903.900
24/10/2022 26,48 26,86 -0,44% 26,48 27,10 26,84 26,82 26,86 2.686 30.453.163.700
21/10/2022 26,45 26,98 +1,97% 26,25 27,22 26,88 26,97 26,98 1.244 30.331.806.400
20/10/2022 25,98 26,46 +2,52% 25,56 26,60 26,35 26,46 26,47 4.535 27.492.833.300
19/10/2022 26,21 25,81 -1,53% 25,65 26,33 25,88 25,81 25,83 7.021 25.278.263.300
18/10/2022 26,16 26,21 +1,47% 25,77 26,34 26,08 26,21 26,23 21 20.423.975.200
17/10/2022 25,49 25,83 +2,09% 25,22 25,97 25,71 25,82 25,83 2.518 17.380.698.600
14/10/2022 25,83 25,30 -2,35% 25,18 26,04 25,54 25,27 25,31 7.447 19.162.811.600
13/10/2022 25,50 25,91 +0,19% 25,41 26,09 25,81 25,91 25,92 5.145 22.902.511.000
11/10/2022 25,71 25,86 +0,15% 25,41 26,12 25,82 25,86 25,89 4.776 19.795.490.000
10/10/2022 26,00 25,82 +0,94% 25,61 26,05 25,78 25,80 25,82 5.291 26.584.828.800
7/10/2022 25,42 25,58 +0,16% 25,42 26,20 25,80 25,58 25,60 1.204 38.145.201.600
6/10/2022 25,36 25,54 +1,15% 25,23 25,78 25,60 25,54 25,55 5.069 31.356.603.700
5/10/2022 25,67 25,25 -1,02% 25,00 25,74 25,20 25,24 25,25 8.538 32.555.506.500
4/10/2022 25,70 25,51 +1,43% 25,38 25,99 25,65 25,51 25,52 6.975 29.477.059.000
3/10/2022 25,07 25,15 +2,91% 24,74 25,57 25,24 25,13 25,16 4.597 36.015.660.100
30/9/2022 23,49 24,44 +3,43% 23,41 24,79 24,41 24,44 24,45 4.573 29.079.855.500
29/9/2022 23,50 23,63 -0,34% 23,18 23,78 23,51 23,63 23,66 7.779 18.997.207.100
28/9/2022 23,85 23,71 -0,25% 23,60 23,98 23,74 23,71 23,72 5.512 14.297.712.700
27/9/2022 23,49 23,77 +2,59% 23,30 24,08 23,75 23,77 23,78 884 25.360.058.100
26/9/2022 24,09 23,17 -4,69% 23,08 24,28 23,50 23,17 23,18 2.298 45.643.296.900
23/9/2022 24,20 24,31 -1,50% 23,82 24,32 24,09 24,29 24,31 137 24.996.284.900
22/9/2022 24,56 24,68 +2,28% 24,46 25,09 24,73 24,67 24,68 7.473 44.848.929.000
21/9/2022 24,19 24,13 +0,17% 24,00 24,53 24,20 24,12 24,13 1.440 23.030.730.000
20/9/2022 24,24 24,09 -0,90% 23,80 24,31 24,00 24,04 24,09 8.444 33.773.526.100
19/9/2022 22,80 24,31 +5,74% 22,78 24,44 23,99 24,29 24,31 1.413 52.632.734.400
16/9/2022 22,57 22,99 +0,83% 22,56 23,29 22,96 22,95 22,99 1.197 37.307.092.500
15/9/2022 22,89 22,80 0,00% 22,67 23,11 22,85 22,80 22,81 9.453 15.431.948.600
14/9/2022 23,53 22,80 -3,72% 22,48 23,70 22,94 22,79 22,81 9.050 56.533.281.100
13/9/2022 24,20 23,68 -3,78% 23,62 24,54 23,99 23,67 23,70 5.298 27.233.416.600
12/9/2022 24,83 24,61 +0,29% 24,37 25,30 24,64 24,60 24,61 2.835 32.017.247.400
9/9/2022 24,16 24,54 +3,81% 23,89 24,57 24,11 24,53 24,55 6.510 90.546.351.300
8/9/2022 24,30 23,64 -1,91% 23,48 24,35 23,70 23,64 23,65 1.005 44.659.005.600
6/9/2022 24,25 24,10 -1,31% 23,87 24,45 24,09 24,06 24,10 5.091 25.632.529.100
5/9/2022 24,34 24,42 +1,45% 24,32 25,19 24,67 24,42 24,48 8.108 20.038.204.600
2/9/2022 23,59 24,07 +3,08% 23,46 24,37 24,00 24,04 24,07 8.789 29.783.056.500
1/9/2022 23,34 23,35 +0,13% 22,64 23,47 23,07 23,31 23,35 178 29.191.386.200
31/8/2022 23,76 23,32 -0,93% 23,32 23,82 23,49 23,32 23,43 778 33.770.027.600
30/8/2022 23,90 23,54 -1,75% 23,46 24,10 23,63 23,52 23,54 8.892 22.738.398.000
29/8/2022 23,98 23,96 -0,42% 23,70 24,25 24,03 23,94 23,96 9.139 14.465.215.300
26/8/2022 24,99 24,06 -2,47% 24,03 25,11 24,28 24,05 24,07 238 21.977.080.200
25/8/2022 24,51 24,67 +1,44% 24,31 24,79 24,60 24,64 24,67 7.702 19.282.063.200
24/8/2022 24,50 24,32 -0,82% 24,08 24,64 24,32 24,30 24,32 4.521 24.728.851.200
23/8/2022 23,45 24,52 +5,96% 23,30 24,60 24,29 24,52 24,53 2.264 26.719.329.800
22/8/2022 23,53 23,14 -2,49% 22,98 23,53 23,19 23,14 23,15 7.722 27.930.012.800
19/8/2022 24,03 23,73 -2,02% 23,45 24,17 23,69 23,70 23,73 2.120 32.271.287.800
18/8/2022 24,95 24,22 -1,98% 24,16 25,00 24,46 24,21 24,22 326 27.378.008.600
17/8/2022 24,25 24,71 +1,15% 24,01 24,84 24,58 24,71 24,72 3.964 25.535.521.900
16/8/2022 25,22 24,43 -5,05% 23,95 25,41 24,45 24,43 24,44 5.984 57.938.519.300
15/8/2022 25,83 25,73 -1,42% 25,26 25,89 25,64 25,73 25,74 5.188 22.027.118.000
12/8/2022 25,77 26,10 +2,03% 25,68 26,25 26,06 26,04 26,10 5.270 26.155.171.400
11/8/2022 25,74 25,58 +0,79% 25,48 26,10 25,80 25,58 25,64 9.957 38.073.336.400
10/8/2022 25,53 25,38 +0,51% 25,14 25,65 25,32 25,38 25,39 4.197 39.772.772.600
9/8/2022 25,09 25,25 +1,61% 24,57 25,34 24,96 25,25 25,26 5.541 26.392.068.400
8/8/2022 25,10 24,85 +0,81% 24,55 25,32 24,85 24,84 24,86 3.215 27.362.083.900
5/8/2022 24,17 24,65 +2,07% 24,15 24,93 24,65 24,64 24,65 1.953 27.125.172.700
4/8/2022 23,58 24,15 +3,16% 23,11 24,39 23,82 24,14 24,15 531 48.653.933.800
3/8/2022 24,64 23,41 -4,06% 23,04 24,76 23,57 23,41 23,42 1.997 57.346.317.800
2/8/2022 23,68 24,40 +3,08% 23,45 24,59 24,19 24,40 24,41 335 30.871.432.900
1/8/2022 24,63 23,67 -3,23% 23,50 24,63 23,75 23,66 23,67 6.055 31.402.208.000
29/7/2022 24,15 24,46 +1,37% 23,83 24,75 24,42 24,45 24,46 9.979 35.267.443.500
28/7/2022 24,11 24,13 +0,50% 23,97 24,58 24,22 24,13 24,16 9.038 28.829.948.600
27/7/2022 24,20 24,01 -0,12% 23,54 24,44 23,91 24,01 24,02 1.632 35.063.203.300
26/7/2022 24,50 24,04 -1,03% 23,79 24,54 24,02 24,03 24,05 9.350 17.671.101.900
25/7/2022 24,38 24,29 +2,02% 23,97 24,61 24,34 24,28 24,30 3.622 19.357.344.800
22/7/2022 24,36 23,81 -0,13% 23,76 24,96 24,21 23,81 23,82 9.236 25.177.306.600
21/7/2022 23,80 23,84 +0,13% 23,24 23,96 23,61 23,84 23,85 3.095 25.887.730.300
20/7/2022 23,69 23,81 -0,75% 23,32 23,91 23,66 23,80 23,81 9.694 20.244.620.500
19/7/2022 23,36 23,99 +2,61% 23,22 24,09 23,81 23,97 23,99 7.888 19.139.461.700
18/7/2022 23,82 23,38 -0,68% 23,18 24,05 23,59 23,37 23,39 4.019 26.516.094.200
15/7/2022 22,21 23,54 +5,94% 21,95 23,59 23,12 23,53 23,56 6.700 56.818.284.700
14/7/2022 22,84 22,22 -4,47% 22,03 22,93 22,24 22,22 22,24 2.292 29.492.665.300
13/7/2022 23,02 23,26 +0,61% 22,83 23,71 23,25 23,26 23,28 6.322 19.040.958.800
12/7/2022 22,70 23,12 +0,78% 22,26 23,39 22,96 23,11 23,13 8.937 24.892.338.500
11/7/2022 22,94 22,94 -1,88% 22,79 23,24 22,99 22,94 22,95 4.275 18.878.812.600
8/7/2022 23,55 23,38 -0,51% 23,20 24,04 23,50 23,38 23,40 324 29.219.360.900
7/7/2022 22,68 23,50 +5,76% 22,63 23,72 23,43 23,48 23,50 4.543 62.089.225.300
6/7/2022 21,75 22,22 +2,07% 21,42 22,32 21,87 22,17 22,22 8.638 24.185.032.000
5/7/2022 21,94 21,77 -1,76% 21,31 22,05 21,62 21,75 21,77 5.202 37.660.347.700
4/7/2022 22,02 22,16 -0,54% 21,90 22,46 22,13 22,15 22,19 5.316 13.413.424.200
1/7/2022 21,99 22,28 -0,31% 21,54 22,51 22,14 22,27 22,28 2.000 35.879.132.000
30/6/2022 22,64 22,35 -3,41% 22,07 22,74 22,41 22,35 22,37 9.602 35.386.726.700
29/6/2022 23,60 23,14 -1,11% 23,06 23,73 23,28 23,14 23,15 6.672 19.491.343.400
28/6/2022 23,90 23,40 -0,43% 23,27 24,21 23,59 23,39 23,40 9.990 30.710.301.100
27/6/2022 23,56 23,50 +1,51% 23,10 23,88 23,51 23,50 23,51 2.493 35.198.608.000
24/6/2022 22,61 23,15 +3,95% 22,43 23,33 23,03 23,14 23,15 9.302 31.511.431.900
23/6/2022 23,23 22,27 -2,84% 21,89 23,69 22,42 22,27 22,28 9.571 61.267.960.500
22/6/2022 23,29 22,92 -3,94% 22,40 23,29 22,78 22,91 22,92 3.154 48.237.486.900
21/6/2022 23,68 23,86 +1,97% 23,49 24,05 23,79 23,85 23,86 2.642 44.674.288.800
20/6/2022 23,12 23,40 +0,17% 22,31 23,53 23,21 23,38 23,40 3.926 41.929.206.000
17/6/2022 24,61 23,36 -7,89% 23,21 24,69 23,52 23,36 23,37 7.577 90.128.723.900
15/6/2022 25,72 25,36 -0,20% 25,23 26,13 25,61 25,36 25,39 4.651 43.548.160.400
14/6/2022 26,17 25,41 -2,27% 25,18 26,30 25,49 25,40 25,41 5.066 37.287.094.500
13/6/2022 26,80 26,00 -5,32% 25,30 26,80 25,90 26,00 26,03 2.997 57.633.809.200
10/6/2022 27,34 27,46 -0,65% 26,60 27,65 27,26 27,46 27,47 1.300 40.852.232.300
9/6/2022 28,58 27,64 -4,36% 27,59 28,58 27,91 27,63 27,64 454 54.137.498.800
8/6/2022 30,23 28,90 -4,90% 28,71 30,25 29,26 28,89 28,90 8.831 42.706.791.600
7/6/2022 30,09 30,39 +0,23% 30,01 30,78 30,41 30,38 30,39 9.610 24.815.436.700
6/6/2022 30,31 30,32 +0,80% 30,04 30,80 30,33 30,30 30,33 6.005 22.282.774.400
3/6/2022 30,22 30,08 -0,63% 29,90 30,37 30,10 30,08 30,09 1.845 13.971.285.200
2/6/2022 29,54 30,27 +4,06% 29,46 30,58 30,13 30,26 30,27 2.219 38.090.061.100
1/6/2022 29,43 29,09 -0,27% 29,06 29,45 29,25 29,09 29,13 8.297 44.117.944.100
31/5/2022 29,30 29,17 +0,45% 28,76 29,45 29,08 29,08 29,17 5.602 55.117.694.300
30/5/2022 29,67 29,04 -1,22% 28,96 29,67 29,17 29,04 29,09 5.831 18.216.246.900
27/5/2022 29,23 29,40 +1,24% 29,21 29,74 29,46 29,38 29,40 7.680 39.736.415.800
26/5/2022 28,96 29,04 +0,45% 28,59 29,34 29,05 29,04 29,09 9.978 53.420.639.400
25/5/2022 28,81 28,91 -0,65% 28,56 29,05 28,83 28,91 28,92 6.225 33.007.446.500
24/5/2022 28,35 29,10 +1,29% 28,08 29,20 28,61 29,05 29,10 3.059 44.891.734.600
23/5/2022 28,39 28,73 +2,75% 28,36 29,20 28,85 28,73 28,78 2.918 28.478.277.900
20/5/2022 27,72 27,96 +3,36% 27,47 28,37 27,90 27,96 28,00 1.073 48.604.047.800
19/5/2022 26,26 27,05 +2,62% 26,20 27,34 26,97 27,05 27,08 2.993 31.352.673.800
18/5/2022 27,78 26,36 -5,69% 26,31 27,88 26,70 26,36 26,39 9.622 45.015.645.100
17/5/2022 28,15 27,95 -0,89% 27,85 28,64 28,25 27,95 27,96 2.767 29.231.817.600
16/5/2022 28,05 28,20 +1,44% 27,94 28,73 28,37 28,20 28,24 4.613 24.439.367.500
13/5/2022 27,59 27,80 +1,50% 27,36 28,12 27,85 27,80 27,83 5.759 18.492.710.800
12/5/2022 26,90 27,39 +1,00% 26,73 27,53 27,18 27,36 27,39 2.784 35.661.736.300
11/5/2022 26,39 27,12 +2,96% 26,31 27,63 27,12 27,12 27,13 9.871 45.103.992.600
10/5/2022 27,70 26,34 -4,36% 25,61 27,70 26,13 26,32 26,34 5.453 62.826.283.800
9/5/2022 27,64 27,54 -2,34% 27,25 27,92 27,59 27,54 27,56 874 28.192.037.700
6/5/2022 28,00 28,20 +0,53% 27,38 28,74 28,18 28,14 28,20 6.488 42.698.411.700
5/5/2022 27,73 28,05 +2,33% 26,52 28,28 27,57 28,05 28,07 8.856 76.934.548.300
4/5/2022 27,44 27,41 -0,76% 26,65 27,67 27,09 27,41 27,42 3.019 39.505.858.200
3/5/2022 27,37 27,62 +0,80% 27,33 27,90 27,59 27,61 27,62 3.567 32.428.350.000
2/5/2022 27,86 27,40 -2,04% 26,61 28,10 27,17 27,40 27,42 5.083 49.877.625.500
29/4/2022 29,40 27,97 -3,68% 27,96 29,60 28,48 27,97 28,00 443 36.605.353.800
28/4/2022 28,30 29,04 +2,91% 27,86 29,42 28,87 29,04 29,05 8.764 50.378.502.300
27/4/2022 27,16 28,22 +6,01% 27,16 28,60 28,17 28,20 28,22 5.641 42.743.279.500
26/4/2022 27,70 26,62 -3,90% 26,58 27,74 26,89 26,62 26,75 2.469 35.092.915.700
25/4/2022 27,88 27,70 -2,02% 26,82 28,05 27,39 27,67 27,71 7.223 39.902.204.100
22/4/2022 28,63 28,27 -2,69% 27,89 28,87 28,37 28,27 28,28 8.502 46.091.998.000
20/4/2022 30,14 29,05 -4,03% 28,79 30,45 29,19 29,04 29,05 6.426 35.034.314.000
19/4/2022 29,29 30,27 +2,64% 29,15 30,31 29,85 30,20 30,27 9.596 28.271.926.900
18/4/2022 29,31 29,49 +0,24% 29,21 29,99 29,61 29,46 29,49 7.452 27.301.928.800
14/4/2022 29,49 29,42 -0,78% 29,20 30,06 29,54 29,35 29,43 8.685 23.565.986.500
13/4/2022 29,37 29,65 +1,16% 29,18 29,82 29,51 29,65 29,67 3.192 25.354.398.100
12/4/2022 29,79 29,31 +0,10% 29,25 29,92 29,43 29,31 29,38 7.438 18.971.376.600
11/4/2022 29,12 29,28 -0,37% 28,99 29,53 29,32 29,26 29,28 4.994 17.858.405.900
8/4/2022 29,21 29,39 +0,34% 28,81 29,69 29,40 29,39 29,45 3.736 41.930.015.900
7/4/2022 29,67 29,29 -2,43% 28,86 30,02 29,19 29,29 29,30 8.808 48.495.425.700
6/4/2022 30,28 30,02 -0,40% 29,45 30,29 29,96 30,01 30,02 6.266 27.673.317.200
5/4/2022 30,31 30,14 -0,07% 30,00 30,85 30,33 30,14 30,17 411 35.646.247.200
4/4/2022 30,63 30,16 -1,57% 30,11 30,78 30,31 30,16 30,18 3.447 22.634.373.100
1/4/2022 31,03 30,64 -0,55% 30,31 31,31 30,66 30,62 30,64 1.208 39.642.199.300
31/3/2022 30,91 30,81 +0,29% 30,43 31,11 30,80 30,81 30,83 1.244 29.692.113.100
30/3/2022 30,35 30,72 +2,09% 29,81 30,87 30,48 30,72 30,74 7.270 41.675.891.300
29/3/2022 30,85 30,09 -2,02% 29,72 31,14 30,04 30,06 30,09 5.120 48.995.009.800
28/3/2022 30,72 30,71 +0,43% 30,37 31,40 30,73 30,61 30,71 3.967 28.067.249.700
25/3/2022 31,08 30,58 -0,97% 30,33 31,44 30,76 30,57 30,58 1.339 45.827.324.600
24/3/2022 30,10 30,88 +3,00% 29,43 31,15 30,38 30,86 30,88 4.913 64.075.415.800
23/3/2022 30,02 29,98 +0,37% 29,92 30,72 30,28 29,98 29,99 8.623 29.664.858.100
22/3/2022 30,48 29,87 -1,68% 29,60 30,64 29,92 29,85 29,88 9.701 39.371.803.700
21/3/2022 30,57 30,38 -0,36% 30,16 31,10 30,50 30,37 30,38 1.752 42.699.606.500
18/3/2022 29,52 30,49 +3,25% 29,35 30,49 30,18 30,36 30,49 5.957 71.247.750.700
17/3/2022 28,48 29,53 +4,87% 28,42 29,68 29,32 29,48 29,53 848 39.325.726.400
16/3/2022 28,30 28,16 +2,18% 27,55 28,91 28,13 28,12 28,16 933 40.931.926.200
15/3/2022 28,40 27,56 -4,54% 27,56 28,55 27,88 27,56 27,60 3.026 56.993.831.800
14/3/2022 29,78 28,87 -4,47% 28,73 30,09 29,14 28,87 28,90 9.949 44.700.398.600
11/3/2022 30,20 30,22 +0,10% 29,72 30,44 30,19 30,20 30,22 403 54.960.558.300
10/3/2022 28,99 30,19 +4,61% 28,62 30,19 29,58 30,19 30,20 7.594 46.305.400.700
9/3/2022 27,90 28,86 +3,37% 27,29 28,86 28,31 28,85 28,86 6.739 31.231.916.600
8/3/2022 28,67 27,92 -3,29% 27,64 29,12 28,32 27,92 27,98 5.307 38.662.900.000
7/3/2022 29,65 28,87 -1,80% 28,64 29,95 29,24 28,87 28,88 2.775 56.973.698.900
4/3/2022 28,22 29,40 +3,89% 27,92 29,40 28,84 29,31 29,40 3.990 59.432.266.200
3/3/2022 27,45 28,30 +4,43% 27,26 28,58 28,18 28,26 28,30 9.977 78.474.738.100
2/3/2022 26,74 27,10 +6,44% 26,40 27,30 26,96 27,10 27,12 2.759 42.043.452.000
25/2/2022 24,20 25,46 +4,86% 23,61 25,46 24,74 25,35 25,46 3.137 63.532.934.400
24/2/2022 23,69 24,28 -1,10% 23,08 24,61 24,00 24,21 24,29 706 50.558.043.200
23/2/2022 25,50 24,55 -3,35% 24,34 25,70 24,69 24,54 24,55 8.579 53.531.617.100
22/2/2022 25,68 25,40 +0,63% 25,12 25,82 25,44 25,38 25,40 6.818 27.157.713.100
21/2/2022 25,70 25,24 -1,17% 25,16 25,89 25,54 25,24 25,25 1.123 15.463.414.800
18/2/2022 26,20 25,54 -1,73% 25,48 26,24 25,76 0,00 0,00 9.990 20.350.896.400
17/2/2022 27,31 25,99 -5,32% 25,96 27,31 26,34 25,99 26,00 2.713 55.058.714.200
16/2/2022 27,76 27,45 -0,80% 27,32 28,09 27,57 27,45 27,46 7.920 25.658.645.100
15/2/2022 27,52 27,67 -0,40% 27,02 27,88 27,61 27,67 27,68 2.983 20.283.322.700
14/2/2022 28,00 27,78 -1,10% 27,46 28,25 27,76 27,77 27,79 7.983 23.583.525.600
11/2/2022 28,92 28,09 -2,47% 27,86 28,94 28,17 28,06 28,09 2.298 62.326.608.200
10/2/2022 29,19 28,80 -0,83% 28,73 29,59 29,09 28,78 28,80 9.799 57.917.144.900
9/2/2022 28,75 29,04 +0,48% 28,44 29,36 28,99 29,00 29,04 3.887 21.796.979.500
8/2/2022 29,20 28,90 -1,03% 28,37 29,24 28,74 28,88 28,90 1.140 27.059.050.400
7/2/2022 28,93 29,20 +1,46% 28,67 29,37 29,07 29,19 29,21 8.776 24.905.384.900
4/2/2022 28,46 28,78 +0,17% 28,31 28,88 28,67 28,76 28,78 2.022 21.226.819.600
3/2/2022 29,09 28,73 -0,76% 28,50 29,32 28,77 28,68 28,74 7.038 19.916.905.600
2/2/2022 28,68 28,95 +0,77% 28,57 29,12 28,94 28,88 28,95 7.760 20.013.969.500
1/2/2022 27,89 28,73 +3,20% 27,55 28,93 28,34 28,73 28,74 4.283 23.539.003.100
31/1/2022 27,80 27,84 -0,82% 27,71 28,22 27,87 27,84 27,85 6.900 28.533.043.500
28/1/2022 28,32 28,07 +0,39% 27,70 28,55 28,01 28,06 28,07 4.506 27.032.784.200
27/1/2022 28,19 27,96 +0,29% 27,78 28,34 28,00 27,95 27,97 8.864 23.035.652.300
26/1/2022 27,73 27,88 +1,79% 27,50 28,39 28,10 27,87 27,93 7.332 35.290.042.100
25/1/2022 27,75 27,39 -1,47% 27,05 27,90 27,36 27,39 27,40 247 33.770.298.500
24/1/2022 27,37 27,80 +1,24% 26,58 27,97 27,38 27,80 27,83 7.276 35.934.054.600
21/1/2022 28,49 27,46 -4,09% 27,41 28,59 27,79 27,45 27,49 7.003 30.882.289.900
20/1/2022 29,36 28,63 -1,41% 28,55 29,39 28,93 28,63 28,64 2.276 25.373.754.700
19/1/2022 29,30 29,04 +1,54% 28,84 29,42 29,06 29,03 29,04 9.255 27.452.826.800
18/1/2022 27,67 28,60 +3,40% 27,56 28,71 28,34 28,60 28,62 106 28.301.105.100
17/1/2022 28,19 27,66 -2,19% 27,66 28,35 27,95 27,66 27,67 3.061 16.249.333.300
14/1/2022 28,11 28,28 +0,04% 28,11 28,52 28,28 28,28 28,30 4.228 14.084.900.800
13/1/2022 28,54 28,27 -2,01% 28,17 28,99 28,50 28,27 28,29 437 29.327.512.900
12/1/2022 28,47 28,85 +2,30% 28,36 29,26 28,86 28,85 28,86 7.377 40.365.298.700
11/1/2022 27,59 28,20 +2,25% 27,44 28,47 28,14 28,18 28,20 1.349 34.471.506.500
10/1/2022 26,78 27,58 +0,55% 26,78 27,98 27,56 27,58 27,63 1.550 18.343.489.100
7/1/2022 27,19 27,43 +0,88% 26,81 27,49 27,22 27,42 27,46 9.382 18.944.674.900
6/1/2022 27,35 27,19 +0,04% 27,07 27,91 27,38 27,16 27,19 4.732 20.921.183.600
5/1/2022 27,73 27,18 -1,66% 27,18 28,15 27,70 27,18 27,25 2.403 41.003.551.000
4/1/2022 27,42 27,64 +1,39% 27,30 27,98 27,70 27,64 27,69 4.068 32.498.161.300
3/1/2022 27,39 27,26 +1,15% 27,26 27,93 27,55 27,26 27,33 4.648 27.421.081.600
23/12/2021 27,55 26,95 -1,93% 26,79 27,59 26,96 26,95 26,96 4.135 23.255.587.500
22/12/2021 27,69 27,48 -0,94% 27,12 27,80 27,42 27,45 27,48 5.683 22.393.122.700
21/12/2021 27,61 27,74 +1,65% 27,46 28,18 27,75 27,74 27,75 5.556 25.219.410.200
20/12/2021 28,52 27,29 -5,93% 27,10 28,57 27,50 27,29 27,30 3.123 43.098.072.100
17/12/2021 29,71 29,01 -2,75% 28,83 29,94 29,08 29,00 29,02 7.120 42.255.899.400
16/12/2021 29,83 29,83 +2,30% 29,20 29,89 29,66 29,82 29,83 7.858 33.167.580.800
15/12/2021 29,17 29,16 -0,55% 28,27 29,59 28,84 29,15 29,17 1.145 36.325.391.900
14/12/2021 30,10 29,32 -0,48% 29,00 30,28 29,41 29,32 29,34 5.244 29.774.981.900
13/12/2021 29,81 29,46 -0,44% 29,10 30,45 29,64 29,46 29,50 1.033 34.977.528.700
10/12/2021 29,24 29,59 +2,21% 29,24 29,89 29,56 29,52 29,59 8.324 33.197.208.600
9/12/2021 28,69 28,95 +0,07% 28,19 29,20 28,81 28,95 28,97 9.435 22.050.767.900
8/12/2021 28,93 28,93 -0,07% 28,76 29,40 29,07 28,93 28,98 2.313 30.918.496.000
7/12/2021 29,30 28,95 +1,58% 28,75 29,70 29,16 28,95 28,96 6.019 38.085.039.300
6/12/2021 28,57 28,50 +2,33% 28,33 29,01 28,64 28,49 28,50 3.964 34.168.910.600
3/12/2021 27,76 27,85 +0,69% 27,53 28,59 27,92 27,85 27,86 8.080 40.480.585.400
2/12/2021 26,51 27,66 +5,69% 26,43 27,73 27,38 27,62 27,66 5.764 36.006.028.700
1/12/2021 26,40 26,17 +1,43% 26,17 27,24 26,67 26,16 26,18 7.615 45.815.365.400
30/11/2021 25,79 25,80 0,00% 25,33 26,55 25,78 25,71 25,80 969 62.296.748.400
29/11/2021 26,21 25,80 +0,98% 25,80 26,58 26,02 25,80 25,84 5.123 22.862.387.100
26/11/2021 25,42 25,55 -2,63% 25,11 25,77 25,46 25,55 25,56 2.268 24.523.469.400
25/11/2021 25,96 26,24 +0,92% 25,75 26,65 26,35 26,24 26,30 1.290 23.548.146.600
24/11/2021 25,52 26,00 +1,64% 25,30 26,13 25,82 26,00 26,05 4.881 32.566.764.700
23/11/2021 26,30 25,58 +0,59% 25,28 27,35 26,02 25,58 25,59 1.855 40.369.391.700
22/11/2021 25,38 25,43 +2,58% 24,94 25,72 25,35 25,42 25,43 5.067 30.529.292.900
19/11/2021 24,64 24,79 +2,10% 24,35 25,00 24,74 24,78 24,79 4.304 31.732.646.100
18/11/2021 25,25 24,28 -4,11% 24,28 25,28 24,61 24,28 24,35 774 28.469.074.500
17/11/2021 25,78 25,32 -0,47% 25,15 26,06 25,51 25,30 25,32 7.170 30.596.931.300
16/11/2021 25,60 25,44 +0,16% 25,08 25,67 25,45 25,44 25,45 8.336 25.498.158.000
12/11/2021 24,92 25,40 +1,15% 24,85 25,79 25,34 25,36 25,40 8.683 35.360.566.200
11/11/2021 24,45 25,11 +5,99% 24,45 25,42 25,10 25,10 25,11 6.990 48.799.220.700
10/11/2021 23,70 23,69 -1,25% 23,30 24,13 23,77 23,68 23,69 1.710 27.478.859.600
9/11/2021 23,75 23,99 +0,80% 23,35 24,33 23,97 23,99 24,00 5.600 40.106.384.100
8/11/2021 23,36 23,80 -2,90% 23,14 24,27 23,82 23,80 23,81 5.237 37.027.332.900
5/11/2021 25,64 24,51 -4,00% 24,43 25,73 24,76 24,50 24,51 4.784 35.097.215.300
4/11/2021 25,46 25,53 -0,08% 25,30 26,06 25,53 25,52 25,53 2.209 37.409.743.500
3/11/2021 26,24 25,55 -3,95% 25,55 26,51 25,91 25,55 25,59 5.304 46.673.579.300
1/11/2021 27,32 26,60 -1,12% 26,16 27,34 26,59 26,60 26,69 3.443 29.817.378.600
29/10/2021 27,10 26,90 -1,82% 26,60 27,50 27,08 26,90 26,97 5.762 26.720.886.800
28/10/2021 27,29 27,40 +0,18% 26,96 27,71 27,41 27,37 27,40 7.718 41.336.279.400
27/10/2021 28,85 27,35 -2,50% 27,24 29,08 27,95 27,35 27,36 3.366 79.205.029.000
26/10/2021 27,70 28,05 +0,32% 27,51 28,19 27,92 28,04 28,05 5.071 55.817.320.700
25/10/2021 27,01 27,96 +4,60% 26,89 28,23 27,65 27,96 27,97 2.354 31.105.242.300
22/10/2021 26,26 26,73 +0,64% 26,15 27,04 26,68 26,73 26,75 2.476 40.324.477.200
21/10/2021 26,60 26,56 -2,85% 25,73 27,09 26,34 26,55 26,56 8.187 37.290.455.600
20/10/2021 28,01 27,34 -1,76% 27,14 28,05 27,47 27,34 27,37 6.018 26.158.223.300
19/10/2021 28,02 27,83 -1,24% 27,61 28,60 27,96 27,82 27,84 9.134 42.509.273.300
18/10/2021 27,63 28,18 +0,04% 27,38 28,32 27,92 28,18 28,20 6.608 39.208.751.100
15/10/2021 28,42 28,17 +0,04% 27,87 28,42 28,16 28,16 28,17 5.288 28.711.159.300
14/10/2021 27,98 28,16 +1,92% 27,53 28,42 28,21 28,16 28,17 4.650 54.020.120.600
13/10/2021 26,78 27,63 +1,69% 26,63 28,01 27,59 27,62 27,68 1.891 33.305.109.000
11/10/2021 27,78 27,17 -0,04% 27,06 28,29 27,51 27,17 27,22 8.313 41.260.619.500
8/10/2021 27,55 27,18 +1,08% 27,16 27,83 27,37 27,18 27,28 4.026 26.316.157.000
7/10/2021 26,53 26,89 +1,63% 26,31 27,44 27,03 26,88 26,89 859 36.359.020.500
6/10/2021 26,78 26,46 -2,00% 26,00 27,09 26,44 26,46 26,50 9.771 37.389.392.500
5/10/2021 27,45 27,00 -0,52% 26,93 27,62 27,28 26,99 27,00 9.137 22.289.433.800
4/10/2021 27,39 27,14 -2,02% 27,12 28,05 27,45 27,14 27,19 4.041 36.506.738.100
1/10/2021 27,22 27,70 +2,21% 27,04 27,90 27,53 27,70 27,71 9.341 47.145.623.400
30/9/2021 26,46 27,10 +3,95% 26,39 27,94 27,36 27,09 27,10 870 63.719.667.600
29/9/2021 25,88 26,07 +1,84% 25,65 26,41 25,93 26,02 26,07 2.825 42.021.286.100
28/9/2021 26,14 25,60 -4,19% 25,46 26,37 25,85 25,60 25,61 7.384 40.518.098.300
27/9/2021 26,81 26,72 +0,38% 26,22 27,16 26,65 26,72 26,74 9.948 67.876.345.700
24/9/2021 26,38 26,62 -1,41% 26,13 26,85 26,60 26,61 26,62 268 36.515.178.700
23/9/2021 25,66 27,00 +5,63% 25,09 27,27 26,68 26,99 27,00 4.525 60.435.303.600
22/9/2021 25,50 25,56 +5,84% 25,35 26,22 25,77 25,56 25,57 1.300 73.694.266.800
21/9/2021 24,61 24,15 -0,90% 23,50 24,61 23,88 24,12 24,15 8.205 48.904.503.200
20/9/2021 23,70 24,37 -0,93% 23,46 24,51 23,90 24,37 24,38 1.298 44.307.972.900
17/9/2021 26,20 24,60 -6,82% 24,53 26,40 24,98 24,60 24,61 8.070 88.258.576.600
16/9/2021 27,03 26,40 -3,40% 26,13 27,10 26,65 26,40 26,41 2.419 52.197.606.900
15/9/2021 27,61 27,33 -0,80% 27,02 27,72 27,36 27,33 27,35 8.795 46.080.869.300
14/9/2021 27,64 27,55 +0,15% 27,31 27,91 27,59 27,55 27,56 3.104 23.285.736.000
13/9/2021 27,95 27,51 +0,77% 27,32 28,26 27,66 27,51 27,58 2.859 32.202.427.500
10/9/2021 28,00 27,30 -0,40% 27,30 28,18 27,68 27,29 27,30 4.035 24.398.567.300
9/9/2021 27,34 27,41 +1,33% 27,09 27,93 27,46 27,41 27,46 5.128 41.862.683.700
8/9/2021 27,69 27,05 -2,31% 26,91 28,18 27,41 27,04 27,05 8.355 44.940.193.200
6/9/2021 27,07 27,69 +1,13% 26,74 27,90 27,56 27,69 27,72 1.716 20.048.738.600
3/9/2021 27,84 27,38 -0,04% 27,21 28,24 27,53 27,38 27,39 9.813 34.161.495.800
2/9/2021 28,12 27,39 -2,70% 27,35 28,48 27,64 27,38 27,39 3.973 34.029.333.800
1/9/2021 28,00 28,15 -0,60% 27,36 28,56 28,05 28,15 28,21 804 24.110.311.400
31/8/2021 28,63 28,32 -1,29% 28,10 28,80 28,30 28,32 28,33 7.481 33.524.511.000
30/8/2021 29,05 28,69 -0,90% 28,50 29,25 28,79 28,69 28,71 5.374 24.502.434.600
27/8/2021 28,79 28,95 +1,79% 28,54 29,13 28,89 28,94 28,97 6.548 28.869.763.500
26/8/2021 28,85 28,44 -2,10% 28,24 28,96 28,54 28,42 28,44 7.974 29.570.255.700
25/8/2021 28,88 29,05 +0,55% 28,75 29,35 29,05 29,01 29,05 9.760 27.462.047.700
24/8/2021 28,80 28,89 +3,73% 28,71 29,20 28,96 28,89 28,91 6.967 46.893.062.100
23/8/2021 27,65 27,85 +0,72% 27,65 28,35 27,98 27,85 27,88 6.925 30.087.782.400
20/8/2021 27,97 27,65 -0,14% 27,50 28,19 27,77 27,65 27,66 7.723 40.140.711.200
19/8/2021 27,90 27,69 -3,52% 27,47 28,26 27,85 27,69 27,70 5.440 71.488.382.100
18/8/2021 28,52 28,70 -0,86% 28,19 29,37 28,84 28,70 28,73 9.596 52.165.792.600
17/8/2021 29,74 28,95 -4,58% 28,81 29,74 29,10 28,94 28,95 1.813 33.137.279.300
16/8/2021 31,18 30,34 -3,13% 30,02 31,18 30,37 30,34 30,35 52 41.610.330.600
13/8/2021 31,62 31,32 -1,01% 31,16 31,76 31,42 31,32 31,37 1.236 20.070.320.500
12/8/2021 31,83 31,64 -1,37% 31,56 32,26 31,86 31,64 31,68 2.411 31.185.450.200
11/8/2021 31,86 32,08 +1,07% 31,38 32,14 31,91 32,06 32,08 3.983 36.035.749.000
10/8/2021 31,08 31,74 +2,52% 31,02 32,00 31,73 31,73 31,74 497 59.221.107.600
9/8/2021 30,80 30,96 -1,28% 30,58 31,19 30,95 30,96 31,00 5.035 30.403.684.300
6/8/2021 30,76 31,36 +2,02% 30,76 31,44 31,25 31,30 31,36 7.270 35.121.734.700
5/8/2021 31,59 30,74 -2,75% 30,41 31,59 30,82 30,74 30,75 3.768 43.818.701.200
4/8/2021 31,60 31,61 +0,19% 31,00 32,08 31,55 31,61 31,62 2.374 68.512.407.500
3/8/2021 30,75 31,55 +2,67% 30,45 31,57 31,17 31,54 31,55 337 56.597.345.800
2/8/2021 31,33 30,73 -0,23% 30,63 31,37 30,99 30,72 30,73 9.843 28.874.054.600
30/7/2021 31,04 30,80 -1,91% 30,76 31,45 31,06 30,80 30,89 2.419 38.120.990.300
29/7/2021 30,69 31,40 +2,18% 30,69 31,43 31,19 31,36 31,40 4.109 37.367.803.900
28/7/2021 31,15 30,73 +0,23% 30,33 31,28 30,74 30,70 30,73 8.969 27.005.519.100
27/7/2021 31,59 30,66 -3,58% 30,29 31,59 30,74 30,66 30,67 6.811 34.862.798.000
26/7/2021 30,76 31,80 +3,45% 30,66 31,80 31,41 31,79 31,80 9.011 47.007.101.300
23/7/2021 30,56 30,74 +0,59% 30,38 31,00 30,76 30,73 30,74 7.800 38.025.426.900
22/7/2021 30,18 30,56 +0,86% 29,99 30,73 30,41 30,56 30,58 7.856 30.378.612.600
21/7/2021 29,53 30,30 +2,26% 29,39 30,48 30,23 30,30 30,33 833 30.537.459.400
20/7/2021 29,51 29,63 +0,41% 28,93 29,70 29,46 29,59 29,63 9.817 24.951.953.100
19/7/2021 28,90 29,51 +0,17% 28,32 29,51 28,85 29,50 29,51 7.266 46.893.192.400
16/7/2021 30,13 29,46 -1,57% 29,16 30,20 29,50 29,42 29,46 8.480 25.974.619.000
15/7/2021 30,05 29,93 -0,66% 29,70 30,64 30,09 29,93 29,94 5.181 36.372.698.100
14/7/2021 30,86 30,13 -1,31% 29,80 31,15 30,34 30,13 30,14 4.883 69.046.198.000
13/7/2021 30,49 30,53 +0,39% 30,21 30,97 30,56 30,53 30,55 6.927 40.978.213.000
12/7/2021 29,65 30,41 +4,50% 29,45 30,56 30,26 30,40 30,41 3.461 49.792.055.500
8/7/2021 29,45 29,10 -3,00% 28,80 29,56 29,06 29,09 29,10 90 32.650.768.700
7/7/2021 29,97 30,00 +1,49% 29,76 30,41 30,07 30,00 30,02 9.998 28.814.576.800
6/7/2021 29,54 29,56 -0,40% 29,22 29,82 29,53 29,54 29,56 2.310 32.695.409.100
5/7/2021 30,00 29,68 -0,27% 29,34 30,17 29,83 29,66 29,68 1.331 33.887.814.200
2/7/2021 29,22 29,76 +2,80% 28,95 29,92 29,64 29,76 29,78 8.489 47.089.578.500
1/7/2021 29,71 28,95 -2,23% 28,75 30,02 29,10 28,94 28,95 5.780 56.796.921.200
30/6/2021 30,20 29,61 -2,15% 29,41 30,49 29,72 29,60 29,61 2.484 49.330.766.000
29/6/2021 30,62 30,26 -1,01% 29,76 31,06 30,27 30,25 30,26 560 51.006.271.300
28/6/2021 31,14 30,57 -0,88% 30,16 31,33 30,51 30,50 30,57 8.850 35.913.564.400
25/6/2021 31,04 30,84 +0,23% 30,68 31,28 30,96 30,78 30,84 2.072 38.299.795.300
24/6/2021 30,17 30,77 +3,29% 29,95 31,24 30,61 30,75 30,77 9.284 44.162.951.900
23/6/2021 29,89 29,79 -0,03% 29,67 30,18 29,86 29,77 29,79 6.891 34.001.604.600
22/6/2021 29,73 29,80 -0,23% 29,51 30,32 29,93 29,75 29,80 3.411 39.025.219.200
21/6/2021 28,70 29,87 +2,72% 28,46 30,22 29,56 29,87 29,91 4.052 54.909.060.400
18/6/2021 29,13 29,08 +0,28% 28,91 29,82 29,24 29,08 29,13 6.521 55.071.433.000
17/6/2021 30,18 29,00 -3,78% 28,67 30,27 29,11 28,99 29,00 5.887 84.075.566.100
16/6/2021 31,79 30,14 -5,10% 29,99 31,84 30,45 30,14 30,15 6.658 97.206.575.500
15/6/2021 32,21 31,76 -1,06% 31,40 32,24 31,79 31,76 31,88 8.690 29.750.352.600
14/6/2021 33,40 32,10 -2,73% 32,05 33,46 32,34 32,09 32,10 2.256 42.655.544.900
11/6/2021 32,30 33,00 +2,68% 32,17 33,04 32,80 32,96 33,00 3.327 47.967.759.500
10/6/2021 32,10 32,14 +0,22% 31,70 32,33 32,08 0,00 0,00 8.538 29.605.321.400
9/6/2021 31,90 32,07 +2,33% 31,24 32,44 31,98 32,07 32,10 1.214 45.685.291.500
8/6/2021 32,02 31,34 -1,72% 31,34 32,34 31,69 31,34 31,45 348 36.999.076.000
7/6/2021 32,10 31,89 -1,76% 31,53 32,30 31,87 31,89 31,90 9.090 47.452.449.100
4/6/2021 33,41 32,46 -2,79% 32,34 33,41 32,71 32,45 32,46 6.644 47.247.968.800
2/6/2021 34,15 33,39 -2,14% 33,34 34,19 33,66 33,39 33,40 1.254 50.543.589.900
1/6/2021 33,51 34,12 +3,65% 33,20 34,32 33,89 34,12 34,16 10 49.153.520.700
31/5/2021 32,81 32,92 +0,83% 32,65 33,57 33,01 32,82 32,92 1.078 27.004.501.800
28/5/2021 33,30 32,65 -1,33% 32,25 33,44 32,67 32,64 32,65 5.174 33.100.473.500
27/5/2021 33,09 33,09 +1,66% 32,80 33,75 33,26 33,09 33,10 1.356 86.898.446.000
26/5/2021 31,94 32,55 +1,09% 31,75 32,64 32,30 32,54 32,55 510 47.537.130.000
25/5/2021 33,10 32,20 -2,10% 32,05 33,39 32,52 32,19 32,20 5.043 44.644.291.900
24/5/2021 33,76 32,89 -2,89% 32,65 33,78 32,93 32,88 32,90 6.375 68.799.817.500
21/5/2021 34,20 33,87 -1,25% 33,53 34,69 33,98 33,87 33,92 1.720 45.206.452.100
20/5/2021 35,23 34,30 -3,30% 34,30 35,56 34,62 34,29 34,30 1.970 39.067.534.800
19/5/2021 35,20 35,47 -1,09% 34,23 35,84 35,03 35,46 35,47 3.882 46.103.096.500
18/5/2021 35,67 35,86 +1,30% 35,31 36,06 35,71 35,85 35,86 5.439 37.156.735.800
17/5/2021 34,59 35,40 +2,28% 34,36 35,40 35,02 35,39 35,40 1.566 29.515.578.900
14/5/2021 35,41 34,61 -2,86% 33,95 35,41 34,52 34,61 34,63 3.431 58.280.873.300
13/5/2021 36,20 35,63 -2,78% 35,55 36,95 36,02 35,62 35,63 5.055 65.201.190.100
12/5/2021 37,42 36,65 -2,66% 36,41 37,55 36,90 36,64 36,65 8.837 58.016.070.700
11/5/2021 35,82 37,65 +3,49% 35,54 37,84 37,13 37,64 37,65 675 76.682.425.600
10/5/2021 37,10 36,38 +0,03% 36,17 37,43 36,70 36,37 36,38 1.888 50.171.991.100
7/5/2021 36,30 36,37 +0,97% 35,45 36,56 35,96 36,36 36,37 3.380 55.977.171.100
6/5/2021 34,70 36,02 +4,56% 34,70 36,05 35,56 36,01 36,02 6.587 60.630.682.500
5/5/2021 33,75 34,45 +5,51% 33,62 35,00 34,58 34,45 34,50 7.203 96.716.100.200
4/5/2021 32,46 32,65 +0,46% 32,26 33,06 32,72 32,63 32,66 9.970 37.862.797.500
3/5/2021 33,25 32,50 -2,17% 32,14 33,26 32,63 32,50 32,53 122 62.387.795.400
30/4/2021 33,96 33,22 -3,40% 33,15 34,26 33,48 33,21 33,22 1.601 64.253.373.100
29/4/2021 34,75 34,39 -0,81% 33,71 35,01 34,27 34,28 34,39 3.905 37.096.884.500
28/4/2021 34,48 34,67 +0,70% 34,13 34,82 34,57 34,65 34,67 3.535 43.226.847.200
27/4/2021 34,30 34,43 +0,38% 33,90 34,64 34,25 34,42 34,43 8.968 38.712.494.200
26/4/2021 33,74 34,30 +2,33% 33,51 34,37 33,93 34,29 34,30 5.298 34.110.280.100
23/4/2021 33,97 33,52 +0,66% 32,91 34,33 33,47 33,51 33,52 1.195 39.482.399.000
22/4/2021 32,66 33,30 +3,19% 32,36 33,70 33,17 33,29 33,30 6.914 50.323.715.200
20/4/2021 32,63 32,27 -0,74% 31,78 32,85 32,22 32,22 32,27 1.128 27.236.957.100
19/4/2021 32,85 32,51 -0,06% 32,21 33,08 32,68 32,51 32,52 6.080 36.459.979.000
16/4/2021 32,72 32,53 -0,28% 31,93 32,85 32,55 32,53 32,56 3.282 36.531.040.100
15/4/2021 32,75 32,62 +0,71% 32,15 33,24 32,61 32,60 32,62 3.827 38.877.082.800
14/4/2021 32,01 32,39 +1,41% 32,01 32,76 32,42 32,38 32,39 726 47.530.655.400
13/4/2021 31,30 31,94 +2,31% 30,96 32,17 31,69 31,91 31,95 3.958 47.033.043.300
12/4/2021 31,28 31,22 +0,32% 30,87 31,48 31,08 31,21 31,22 8.818 29.881.115.000
9/4/2021 30,50 31,12 +1,01% 30,41 31,38 31,01 31,12 31,17 326 34.332.721.800
8/4/2021 30,80 30,81 +0,33% 30,53 31,18 30,87 30,80 30,81 7.666 42.886.941.700
7/4/2021 30,13 30,71 +1,89% 30,08 30,94 30,58 30,67 30,71 7.379 56.229.795.000
6/4/2021 29,74 30,14 +2,38% 29,43 30,24 29,89 30,14 30,15 6.221 55.424.002.900
5/4/2021 29,80 29,44 +0,20% 29,32 30,16 29,69 29,44 29,45 1.405 78.199.782.000
1/4/2021 30,52 29,38 -2,78% 29,12 30,77 29,62 29,37 29,38 3.301 90.593.941.200
31/3/2021 29,48 30,22 +2,58% 29,47 30,52 30,08 30,21 30,22 9.665 68.449.278.100
30/3/2021 28,92 29,46 +1,59% 28,67 29,67 29,33 29,46 29,48 4.025 32.726.863.800
29/3/2021 28,68 29,00 +1,40% 28,64 29,50 29,10 29,00 29,04 6.743 30.040.627.100
26/3/2021 27,46 28,60 +5,26% 27,32 29,04 28,45 28,57 28,60 8.734 56.057.383.300
25/3/2021 26,63 27,17 +1,49% 26,33 27,40 27,00 27,17 27,20 2.220 26.604.709.800
24/3/2021 26,83 26,77 +0,79% 26,65 27,45 27,01 26,75 26,77 6.453 29.271.406.900
23/3/2021 27,65 26,56 -4,36% 26,33 27,94 26,99 26,56 26,57 5.671 56.657.086.800
22/3/2021 28,21 27,77 -3,04% 27,16 28,35 27,61 27,77 27,79 2.130 40.287.376.700
19/3/2021 28,65 28,64 +0,10% 28,05 28,90 28,56 28,64 28,65 1.848 39.807.952.400
18/3/2021 28,89 28,61 -1,75% 28,23 29,47 28,76 28,60 28,61 8.140 34.781.416.900
17/3/2021 28,77 29,12 +1,18% 28,54 29,47 29,21 29,12 29,14 3.068 48.371.827.400
16/3/2021 28,50 28,78 +1,02% 28,25 29,07 28,69 28,77 28,78 2.752 57.820.274.600
15/3/2021 27,31 28,49 +3,60% 27,28 28,49 27,99 28,40 28,49 311 48.653.538.500
12/3/2021 27,66 27,50 -1,75% 27,28 28,59 27,73 27,48 27,50 9.366 44.003.259.200
11/3/2021 27,50 27,99 +3,78% 27,38 28,47 27,92 27,93 27,99 7.324 63.884.188.700
10/3/2021 27,37 26,97 -1,32% 26,27 27,73 26,91 26,97 27,00 5.959 35.050.188.600
9/3/2021 26,70 27,33 +1,37% 26,12 28,11 27,28 27,30 27,33 3.479 56.308.660.600
8/3/2021 27,20 26,96 -2,39% 26,81 28,43 27,54 26,96 26,98 5.006 49.833.361.200
5/3/2021 26,84 27,62 +2,64% 26,48 27,97 27,59 27,62 27,74 5.695 60.592.778.900
4/3/2021 26,94 26,91 -0,11% 26,58 27,79 27,14 26,91 26,92 9.206 57.799.108.100
3/3/2021 27,01 26,94 -0,33% 26,36 27,58 26,99 26,93 26,99 6.000 60.543.320.500
2/3/2021 26,47 27,03 +1,35% 26,02 27,50 26,89 27,02 27,03 1.218 61.115.306.700
1/3/2021 26,28 26,67 +3,09% 26,07 27,19 26,76 26,67 26,68 5.543 44.672.300.100
26/2/2021 26,11 25,87 -0,96% 25,43 26,62 25,86 25,86 25,87 159 50.423.852.300
25/2/2021 27,16 26,12 -3,76% 25,75 28,17 26,78 26,10 26,12 3.684 53.327.971.600
24/2/2021 26,75 27,14 +5,48% 26,41 27,39 26,96 27,14 27,15 9.827 95.560.341.200
23/2/2021 25,13 25,73 +3,83% 24,46 25,85 25,30 25,73 25,75 1.242 46.956.290.700
22/2/2021 24,21 24,78 -0,48% 23,46 25,46 24,66 0,00 0,00 6.806 50.407.796.300
19/2/2021 24,39 24,90 +2,09% 24,14 24,98 24,66 24,89 24,90 795 28.784.309.500
18/2/2021 24,77 24,39 -0,29% 24,22 25,13 24,57 24,39 24,44 5.523 28.544.901.500
17/2/2021 24,40 24,46 +1,45% 24,30 24,91 24,57 24,46 24,50 6.635 43.958.733.400
12/2/2021 24,11 24,11 0,00% 23,87 24,35 24,14 24,11 24,15 2.478 20.444.795.500
11/2/2021 23,76 24,11 +2,29% 23,68 24,47 24,18 24,11 24,13 7.961 24.640.317.600
10/2/2021 24,25 23,57 -2,40% 23,36 24,55 23,77 23,57 23,59 2.223 29.956.741.400
9/2/2021 24,01 24,15 +0,63% 23,61 24,44 24,10 24,14 24,15 7.054 25.775.258.300
8/2/2021 24,38 24,00 -0,83% 23,86 24,78 24,27 23,99 24,00 3.187 25.478.985.900
5/2/2021 23,39 24,20 +4,36% 23,22 24,50 24,10 24,19 24,20 7.425 39.381.082.400
4/2/2021 23,71 23,19 -1,44% 23,19 24,07 23,51 23,18 23,19 5.527 24.807.127.300
3/2/2021 23,14 23,53 +2,44% 23,08 23,93 23,57 23,52 23,53 9.630 28.804.474.200
2/2/2021 23,45 22,97 -1,16% 22,82 23,59 23,06 22,97 22,98 3.113 32.485.977.100
1/2/2021 23,69 23,24 -0,04% 22,86 23,74 23,15 23,24 23,25 9.000 38.668.168.000
29/1/2021 23,84 23,25 -4,28% 23,11 24,24 23,43 23,25 23,26 3.207 36.240.982.200
28/1/2021 23,51 24,29 +2,88% 23,34 24,53 24,06 24,29 24,30 3.256 30.647.577.600
27/1/2021 23,98 23,61 -1,83% 23,02 24,18 23,55 23,61 23,64 6.724 54.857.445.100
26/1/2021 25,30 24,05 -5,17% 24,01 25,42 24,52 24,04 24,05 829 32.795.260.500
22/1/2021 24,60 25,36 +1,36% 24,16 25,48 25,06 25,36 25,37 3.017 26.109.972.000
21/1/2021 25,14 25,02 -0,48% 24,83 25,63 25,16 25,02 25,05 9.903 23.856.019.800
20/1/2021 25,92 25,14 -2,06% 24,82 25,96 25,19 25,13 25,14 5.938 27.584.293.000
19/1/2021 26,60 25,67 -2,95% 24,85 26,60 25,45 25,67 25,69 9.475 48.789.168.200
18/1/2021 26,25 26,45 +1,42% 26,06 26,90 26,56 26,41 26,45 7.360 31.851.792.000
15/1/2021 27,08 26,08 -5,92% 25,71 27,42 26,22 26,08 26,09 4.830 62.460.023.100
14/1/2021 26,87 27,72 +4,17% 26,48 27,82 27,27 27,65 27,72 5.445 47.509.760.500
13/1/2021 27,40 26,61 -3,31% 26,35 27,61 26,76 26,61 26,66 370 52.090.890.500
12/1/2021 28,45 27,52 -2,76% 27,38 28,52 27,83 27,51 27,52 2.811 45.145.799.700
11/1/2021 28,40 28,30 -2,75% 27,84 29,10 28,51 28,30 28,31 4.703 51.199.830.700
8/1/2021 29,83 29,10 -1,49% 28,44 30,00 29,06 29,10 29,15 6.352 52.423.566.200
7/1/2021 28,31 29,54 +5,54% 28,25 29,55 29,18 29,53 29,54 509 61.277.265.700
6/1/2021 26,77 27,99 +4,95% 26,67 28,62 28,02 27,98 27,99 9.584 75.066.663.500
5/1/2021 25,97 26,67 +2,42% 25,73 26,85 26,34 26,67 26,68 5.956 46.280.822.700
4/1/2021 24,80 26,04 +6,50% 24,80 26,04 25,63 25,96 26,04 4.178 56.786.933.500
30/12/2020 24,53 24,45 -0,20% 24,29 24,76 24,56 24,45 24,50 8.874 25.989.966.800
29/12/2020 24,31 24,50 +1,11% 24,22 24,93 24,60 24,50 24,51 6.413 21.384.674.800
28/12/2020 24,46 24,23 -0,04% 24,06 24,47 24,21 24,21 24,23 4.548 13.364.116.100
23/12/2020 24,20 24,24 +0,75% 23,86 24,30 24,16 24,24 24,25 4.107 18.667.891.500
22/12/2020 24,36 24,06 -1,35% 23,73 24,66 24,11 24,00 24,06 7.476 18.561.644.100
21/12/2020 24,49 24,39 -1,77% 23,76 24,84 24,43 24,39 24,45 6.016 32.975.304.500
18/12/2020 24,52 24,83 +1,76% 24,40 25,25 24,96 24,83 24,85 4.173 49.286.881.800
17/12/2020 23,81 24,40 +2,61% 23,75 24,77 24,41 24,39 24,40 7.388 38.764.462.400
16/12/2020 23,91 23,78 -0,08% 23,42 24,10 23,70 23,77 23,78 6.396 24.097.088.600
15/12/2020 23,00 23,80 +4,34% 22,91 24,29 23,78 23,80 23,81 7.221 38.171.681.800
14/12/2020 23,02 22,81 -0,65% 22,59 23,12 22,87 22,81 22,84 5.049 18.085.858.100
11/12/2020 22,87 22,96 -0,17% 22,72 23,14 22,95 22,96 22,99 9.154 15.035.346.700
10/12/2020 22,77 23,00 +1,63% 22,47 23,25 22,94 23,00 23,03 3.270 27.973.952.600
9/12/2020 23,09 22,63 -1,91% 22,41 23,32 22,81 22,60 22,63 2.101 22.603.589.300
8/12/2020 23,20 23,07 -0,86% 22,74 23,29 23,01 23,03 23,07 8.310 20.220.981.000
7/12/2020 22,96 23,27 +1,44% 22,60 23,52 23,24 23,27 23,29 7.747 27.809.269.900
4/12/2020 22,66 22,94 +2,05% 22,52 23,25 22,98 22,94 22,96 4.924 38.607.878.800
3/12/2020 23,53 22,48 -4,10% 22,40 23,56 22,72 22,48 22,49 3.124 54.017.520.400
2/12/2020 23,80 23,44 -1,51% 23,22 23,92 23,43 23,42 23,44 2.694 40.025.916.100
1/12/2020 22,86 23,80 +5,31% 22,77 24,00 23,60 23,79 23,80 7.359 55.244.987.500
30/11/2020 22,76 22,60 -0,70% 22,51 22,96 22,64 22,60 22,63 4.139 30.730.871.600
27/11/2020 22,97 22,76 -0,91% 22,51 23,25 22,79 22,75 22,76 1.737 26.401.724.500
26/11/2020 22,49 22,97 +1,91% 22,40 22,99 22,76 22,95 22,97 6.519 17.377.284.200
25/11/2020 22,58 22,54 -0,35% 22,22 22,83 22,56 22,54 22,55 1.773 32.126.555.700
24/11/2020 22,15 22,62 +2,59% 21,98 22,95 22,53 22,62 22,65 9.452 33.161.268.400
23/11/2020 21,56 22,05 +2,99% 21,44 22,14 21,91 22,05 22,06 4.973 28.376.278.800
20/11/2020 21,25 21,41 +0,80% 21,15 21,57 21,42 21,40 21,41 6.241 20.491.122.600
19/11/2020 21,03 21,24 +1,29% 20,89 21,43 21,19 21,24 21,26 6.097 17.674.249.900
18/11/2020 21,53 20,97 -1,96% 20,88 21,66 21,17 20,96 20,97 594 29.101.652.100
17/11/2020 20,98 21,39 +1,91% 20,85 21,72 21,37 21,39 21,40 3.541 35.893.953.900
16/11/2020 21,11 20,99 +0,29% 20,72 21,16 20,90 20,99 21,00 210 24.371.072.300
13/11/2020 20,85 20,93 +1,21% 20,54 21,02 20,85 20,91 20,93 7.979 15.438.115.300
12/11/2020 20,95 20,68 -1,19% 20,56 21,30 20,88 20,68 20,69 3.976 27.675.875.500
11/11/2020 20,83 20,93 +0,48% 20,72 21,40 21,06 20,93 20,95 9.006 28.724.318.600
10/11/2020 22,06 20,83 -5,32% 20,61 22,22 21,13 20,83 20,84 171 71.336.022.200
9/11/2020 23,21 22,00 -2,27% 21,72 23,33 22,19 22,00 22,01 6.924 46.726.669.500
6/11/2020 22,16 22,51 +0,72% 22,10 22,77 22,48 22,51 22,53 8.904 25.029.426.000
5/11/2020 22,58 22,35 +0,31% 21,75 22,61 22,22 22,35 22,37 6.020 38.721.835.700
4/11/2020 23,37 22,28 -3,88% 22,08 23,62 22,44 22,27 22,28 3.224 35.844.814.800
3/11/2020 22,26 23,18 +6,28% 21,98 23,35 22,71 23,18 23,19 6.152 43.778.629.300
30/10/2020 22,33 21,81 -3,07% 21,61 22,47 21,94 21,81 21,82 8.893 29.043.622.600
29/10/2020 22,24 22,50 +1,26% 21,33 22,87 22,40 22,48 22,50 4.190 49.182.479.600
28/10/2020 23,49 22,22 -5,89% 22,14 23,49 22,53 22,22 22,23 2.588 42.021.055.400
27/10/2020 23,11 23,61 +2,39% 23,06 24,06 23,61 23,61 23,65 1.170 42.901.792.700
26/10/2020 23,27 23,06 -0,95% 22,85 23,55 23,13 23,05 23,06 1.119 22.073.143.500
23/10/2020 23,05 23,28 +0,43% 22,82 23,45 23,22 23,28 23,32 5.480 26.489.185.700
22/10/2020 23,15 23,18 +0,52% 23,00 23,41 23,20 23,18 23,19 9.878 27.474.866.400
21/10/2020 23,00 23,06 +0,26% 22,88 23,32 23,08 23,06 23,07 4.787 19.320.566.500
20/10/2020 22,95 23,00 +1,10% 22,73 23,20 23,01 23,00 23,01 9.249 21.034.946.800
19/10/2020 23,01 22,75 -0,31% 22,48 23,59 22,98 22,75 22,76 318 39.179.425.300
16/10/2020 22,85 22,82 +0,66% 22,67 23,18 22,94 22,82 22,85 9.651 28.793.505.500
15/10/2020 21,84 22,67 +2,53% 21,66 22,83 22,26 22,67 22,69 7.270 25.039.121.300
14/10/2020 22,12 22,11 +0,59% 21,92 22,30 22,09 22,11 22,14 6.568 17.849.903.500
13/10/2020 21,89 21,98 +0,83% 21,58 22,16 21,86 21,97 21,98 7.805 28.531.891.900
9/10/2020 22,26 21,80 -2,02% 21,56 22,51 21,76 21,80 21,81 5.266 40.780.548.800
8/10/2020 22,44 22,25 -0,67% 22,05 22,89 22,35 22,25 22,26 5.864 36.563.208.500
7/10/2020 22,30 22,40 +3,23% 22,20 22,85 22,49 22,40 22,42 9.301 42.927.289.400
6/10/2020 22,03 21,70 -0,46% 21,46 22,16 21,74 21,70 21,71 289 29.366.589.700
5/10/2020 20,69 21,80 +5,83% 20,56 21,90 21,51 21,79 21,80 5.592 26.752.454.700
2/10/2020 20,58 20,60 -0,72% 20,29 20,92 20,66 20,60 20,61 1.243 21.639.973.000
1/10/2020 20,92 20,75 -0,24% 20,27 21,35 20,63 20,74 20,75 6.068 32.630.584.100
30/9/2020 20,47 20,80 +2,92% 20,44 21,32 20,99 20,80 20,81 2.172 35.521.256.900
29/9/2020 20,66 20,21 -1,61% 20,10 20,90 20,41 20,20 20,21 4.583 25.469.795.600
28/9/2020 20,68 20,54 +0,15% 20,34 21,05 20,70 20,54 20,56 2.830 25.951.589.300
25/9/2020 20,50 20,51 -0,82% 20,26 20,67 20,44 20,51 20,54 881 25.741.216.000
24/9/2020 20,69 20,68 +0,15% 20,43 20,91 20,68 20,68 20,69 1.734 25.868.508.000
23/9/2020 20,60 20,65 -0,34% 20,42 21,05 20,73 20,64 20,67 1.170 23.997.342.400
22/9/2020 20,66 20,72 +0,63% 20,50 21,00 20,71 20,72 20,73 9.230 16.170.958.800
21/9/2020 20,69 20,59 -1,77% 20,43 21,32 20,63 20,59 20,60 6.308 42.388.914.800
18/9/2020 21,38 20,96 -2,24% 20,80 21,77 21,23 20,93 20,96 5.066 47.714.238.400
17/9/2020 20,81 21,44 +1,18% 20,80 21,84 21,42 21,44 21,45 9.543 30.347.901.900
16/9/2020 21,42 21,19 -1,21% 20,88 21,45 21,11 21,15 21,19 4.050 26.910.362.900
15/9/2020 20,33 21,45 +5,77% 20,06 21,55 21,21 21,42 21,45 6.734 52.276.256.300
14/9/2020 20,15 20,28 +1,86% 19,89 20,32 20,10 20,28 20,29 9.662 20.743.835.300
11/9/2020 19,85 19,91 +0,30% 19,64 20,54 20,06 19,90 19,91 5.628 20.447.149.100
10/9/2020 20,53 19,85 -3,31% 19,80 20,78 20,22 19,84 19,85 1.893 19.482.779.600
9/9/2020 20,06 20,53 +4,27% 19,94 20,82 20,55 20,53 20,54 37 28.774.993.900
8/9/2020 19,73 19,69 -1,15% 19,30 19,88 19,62 19,64 19,69 9.466 16.774.867.000
4/9/2020 19,52 19,92 +2,79% 19,04 20,27 19,75 19,92 19,95 7.487 27.519.245.500
3/9/2020 19,66 19,38 -2,07% 19,12 20,05 19,47 19,36 19,38 582 24.678.618.300
2/9/2020 20,10 19,79 -1,05% 19,42 20,39 19,73 19,76 19,79 8.484 19.785.922.400
1/9/2020 19,25 20,00 +4,77% 19,16 20,00 19,72 20,00 20,01 4.855 25.569.592.000
31/8/2020 19,37 19,09 -2,60% 19,09 19,63 19,28 19,09 19,19 1.751 27.557.444.500
28/8/2020 19,35 19,60 +1,82% 19,10 19,60 19,39 19,55 19,60 8.255 15.394.508.400
27/8/2020 19,55 19,25 -1,48% 19,02 19,80 19,33 19,24 19,25 9.451 17.745.613.700
26/8/2020 19,44 19,54 -0,05% 19,22 20,15 19,65 19,50 19,54 4.931 23.858.135.100
25/8/2020 19,65 19,55 -0,10% 19,24 19,65 19,41 19,51 19,55 8.928 16.090.039.400
24/8/2020 19,70 19,57 -0,56% 19,50 19,88 19,63 19,57 19,60 9.172 16.355.447.100
21/8/2020 20,11 19,68 -2,91% 19,33 20,20 19,65 19,67 19,68 5.593 22.443.507.400
20/8/2020 19,61 20,27 +1,25% 19,52 20,40 20,06 20,23 20,27 8.347 32.889.055.300
19/8/2020 19,61 20,02 +2,72% 19,51 20,31 20,01 20,02 20,03 5.691 56.750.281.100
18/8/2020 18,40 19,49 +8,16% 18,19 19,70 19,27 19,48 19,49 6.881 61.826.693.700
17/8/2020 17,99 18,02 +0,17% 17,75 18,49 18,08 18,01 18,02 4.564 24.324.504.000
14/8/2020 17,85 17,99 +0,73% 17,59 17,99 17,82 17,85 17,99 1.581 14.023.539.400
13/8/2020 18,13 17,86 -1,38% 17,75 18,37 17,99 17,86 17,89 1.410 17.413.645.300
12/8/2020 18,21 18,11 -0,22% 17,75 18,59 18,11 18,11 18,13 9.622 26.994.078.600
11/8/2020 18,46 18,15 -0,60% 18,02 18,55 18,32 18,14 18,15 6.218 19.465.019.700
10/8/2020 17,70 18,26 +3,69% 17,64 18,32 18,05 18,26 18,27 773 27.565.236.600
7/8/2020 17,84 17,61 -2,49% 17,27 18,17 17,70 17,60 17,61 5.381 30.608.435.500
6/8/2020 18,55 18,06 -2,48% 17,92 18,62 18,19 18,06 18,07 5.907 26.838.106.400
5/8/2020 17,99 18,52 +5,95% 17,91 18,89 18,53 18,52 18,53 4.706 98.154.723.000
4/8/2020 17,40 17,48 -0,11% 17,04 17,73 17,40 17,43 17,48 8.083 18.829.474.800
3/8/2020 17,69 17,50 +0,29% 17,39 17,88 17,64 17,50 17,51 2.914 39.944.782.700
31/7/2020 17,69 17,45 -1,63% 17,32 17,82 17,49 17,44 17,45 1.042 18.359.949.400
30/7/2020 17,65 17,74 -1,39% 17,43 17,86 17,69 17,70 17,74 8.332 13.786.220.500
29/7/2020 17,82 17,99 +1,47% 17,74 18,12 17,97 17,98 17,99 572 19.518.203.600
28/7/2020 17,80 17,73 -0,62% 17,53 17,96 17,73 17,70 17,73 6.723 21.233.587.200
27/7/2020 17,22 17,84 +4,08% 17,20 17,98 17,67 17,83 17,84 7.238 43.581.850.900
24/7/2020 16,29 17,14 +4,58% 16,09 17,20 16,76 17,14 17,15 1.584 38.988.467.300
23/7/2020 16,77 16,39 -2,09% 16,22 16,93 16,57 16,35 16,39 9.232 23.595.710.700
22/7/2020 16,16 16,74 +3,65% 16,01 16,81 16,48 16,73 16,75 2.522 46.924.353.500
21/7/2020 16,39 16,15 -0,98% 15,86 16,43 16,09 16,14 16,15 619 14.831.082.300
20/7/2020 16,36 16,31 0,00% 16,23 16,45 16,32 16,31 16,32 9.808 15.062.275.200
17/7/2020 16,30 16,31 +0,43% 16,16 16,51 16,33 16,31 16,34 3.865 19.041.986.000
16/7/2020 16,44 16,24 -1,87% 16,02 16,52 16,21 16,22 16,24 6.829 14.979.549.400
15/7/2020 16,86 16,55 -0,30% 16,33 16,96 16,57 16,55 16,59 8.198 20.677.643.700
14/7/2020 16,31 16,60 +2,09% 16,02 16,83 16,57 16,60 16,68 4.883 30.544.194.400
13/7/2020 16,45 16,26 +0,99% 16,15 17,11 16,63 16,25 16,26 8.700 26.895.448.200
10/7/2020 16,05 16,10 +0,31% 15,94 16,26 16,09 16,10 16,12 7.732 22.106.204.800
9/7/2020 16,03 16,05 +0,56% 15,69 16,19 15,94 16,04 16,05 9.425 20.523.605.000
8/7/2020 15,88 15,96 +1,20% 15,81 16,24 16,00 15,96 15,99 2.362 24.785.673.000
7/7/2020 16,06 15,77 -2,35% 15,62 16,15 15,81 15,76 15,77 61 18.831.975.000
6/7/2020 16,06 16,15 +2,80% 15,98 16,28 16,14 16,15 16,17 687 19.830.522.300
3/7/2020 15,79 15,71 -0,44% 15,59 15,86 15,73 15,70 15,71 8.826 7.269.471.700
2/7/2020 15,74 15,78 +1,94% 15,63 15,99 15,84 15,78 15,80 6.953 22.782.650.800
1/7/2020 15,85 15,48 -3,31% 15,22 16,15 15,46 15,47 15,48 7.244 38.179.929.900
30/6/2020 15,51 16,01 +2,04% 15,43 16,18 15,96 16,01 16,03 117 23.341.980.400
29/6/2020 15,41 15,69 +3,36% 15,14 15,69 15,43 15,65 15,69 9.723 21.414.554.400
26/6/2020 15,43 15,18 -3,07% 14,96 15,90 15,39 15,08 15,19 7.802 22.524.960.400
25/6/2020 15,84 15,66 -0,51% 15,30 15,90 15,57 15,62 15,66 546 16.078.570.200
24/6/2020 15,45 15,74 +1,48% 15,24 15,98 15,65 15,73 15,74 9.076 38.577.053.800
23/6/2020 15,63 15,51 +1,91% 15,39 16,27 15,83 15,51 15,52 7.513 30.933.287.500
22/6/2020 15,52 15,22 -1,49% 15,04 15,63 15,29 15,21 15,23 2.450 19.934.354.700
19/6/2020 15,63 15,45 +0,98% 15,36 16,41 15,83 15,44 15,45 2.185 51.535.733.200
18/6/2020 14,56 15,30 +3,94% 14,42 15,30 14,97 15,26 15,30 5.591 29.763.112.600
17/6/2020 14,85 14,72 -0,54% 14,51 15,03 14,80 14,72 14,78 9.337 20.050.056.400
16/6/2020 14,50 14,80 +9,23% 14,17 14,95 14,61 14,79 14,80 9.610 53.065.649.700
15/6/2020 13,30 13,55 -2,38% 13,13 13,74 13,42 13,55 13,59 2.393 23.103.925.300
12/6/2020 13,68 13,88 -3,21% 13,40 14,12 13,71 13,85 13,88 4.911 25.506.970.300
10/6/2020 15,11 14,34 -4,14% 14,25 15,25 14,49 14,34 14,36 6.043 28.499.669.200
9/6/2020 14,99 14,96 -3,48% 14,84 15,16 14,96 14,95 14,96 8.591 28.816.979.700
8/6/2020 15,45 15,50 +2,18% 15,20 15,76 15,42 15,50 15,51 5.381 27.166.443.700
5/6/2020 16,15 15,17 -1,24% 15,17 16,22 15,60 15,17 15,29 1.622 26.593.800.600
4/6/2020 15,22 15,36 +0,13% 15,02 15,62 15,35 15,35 15,36 8.474 24.100.377.500
3/6/2020 14,59 15,34 +6,82% 14,31 15,66 15,20 15,31 15,34 5.024 67.054.799.000
2/6/2020 13,96 14,36 +6,21% 13,80 14,53 14,29 14,31 14,36 2.841 27.133.016.400
1/6/2020 13,75 13,52 +0,67% 13,34 13,81 13,54 13,52 13,54 9.511 14.880.626.300
29/5/2020 13,61 13,43 -0,74% 12,99 13,91 13,34 13,40 13,43 831 36.505.595.700
28/5/2020 13,30 13,53 +2,04% 12,90 13,72 13,38 13,50 13,53 913 24.222.873.700
27/5/2020 12,15 13,26 +10,96% 12,09 13,36 12,87 13,26 13,27 7.889 25.888.200.800
26/5/2020 12,60 11,95 -3,32% 11,88 12,88 12,23 11,94 11,95 6.505 21.749.951.700
25/5/2020 12,00 12,36 +6,55% 11,91 12,37 12,23 12,30 12,36 9.908 13.711.750.500
22/5/2020 11,86 11,60 -3,73% 11,51 11,94 11,59 11,59 11,60 1.263 17.313.812.900
21/5/2020 11,94 12,05 +1,09% 11,58 12,24 11,90 12,04 12,05 2.060 19.611.067.000
20/5/2020 12,06 11,92 +1,02% 11,83 12,33 12,06 11,91 11,93 9.278 15.118.955.200
19/5/2020 11,95 11,80 -0,17% 11,73 12,25 12,01 11,80 11,89 1.355 18.240.310.900
18/5/2020 11,38 11,82 +8,24% 11,25 12,04 11,75 11,82 11,88 2.597 26.724.761.800
15/5/2020 11,60 10,92 -6,98% 10,92 11,74 11,24 10,92 10,95 9.488 36.843.270.000
14/5/2020 11,32 11,74 +0,95% 10,95 11,84 11,46 11,73 11,74 6.339 38.562.554.800
13/5/2020 12,37 11,63 -4,12% 11,45 12,37 11,68 11,62 11,63 5.696 20.728.715.700
12/5/2020 12,60 12,13 -2,96% 12,07 12,82 12,37 12,12 12,13 3.234 17.661.890.700
11/5/2020 12,87 12,50 -3,85% 12,45 13,00 12,72 12,50 12,56 273 26.977.883.500
8/5/2020 12,77 13,00 +4,42% 12,58 13,28 12,88 13,00 13,01 7.226 37.082.875.100
7/5/2020 11,85 12,45 +6,96% 11,68 12,65 12,36 12,44 12,49 2.959 49.688.271.800
6/5/2020 11,56 11,64 +1,13% 11,03 11,97 11,46 11,64 11,66 5.428 18.287.461.800
5/5/2020 11,66 11,51 +0,35% 11,43 11,98 11,69 11,51 11,52 8.679 11.416.342.400
4/5/2020 11,16 11,47 -2,30% 11,07 11,55 11,26 11,47 11,49 6.426 12.109.627.600
30/4/2020 12,12 11,74 -5,78% 11,62 12,12 11,81 11,74 11,75 4.569 17.797.726.100
29/4/2020 12,27 12,46 +4,01% 12,14 12,80 12,46 12,39 12,46 6.739 22.610.186.600
28/4/2020 11,95 11,98 +5,83% 11,59 12,12 11,93 11,97 11,98 596 26.152.616.200
27/4/2020 11,27 11,32 +3,57% 10,94 11,50 11,30 11,32 11,33 1.526 13.837.279.300
24/4/2020 11,76 10,93 -8,38% 10,75 12,11 11,14 10,93 10,94 3.030 33.683.101.000
23/4/2020 11,80 11,93 +1,97% 11,70 12,36 12,05 11,93 11,95 3.136 31.507.356.800
22/4/2020 11,89 11,70 -1,27% 11,65 12,11 11,80 11,69 11,70 7.910 19.341.755.900
20/4/2020 11,95 11,85 -3,66% 11,81 12,33 12,00 11,85 11,86 9.506 21.917.906.700
17/4/2020 11,80 12,30 +6,22% 11,80 12,50 12,21 12,30 12,31 199 31.020.465.600
16/4/2020 11,51 11,58 +2,39% 11,05 11,60 11,38 11,48 11,58 7.756 21.852.067.600
15/4/2020 11,12 11,31 -2,16% 10,87 11,47 11,19 11,30 11,32 8.371 22.502.024.000
14/4/2020 11,40 11,56 +2,94% 11,37 11,81 11,59 11,56 11,57 8.706 21.196.314.600
13/4/2020 10,63 11,23 +4,95% 10,34 11,25 10,80 11,20 11,23 5.242 21.907.763.300
9/4/2020 11,26 10,70 -3,17% 10,55 11,39 10,83 10,69 10,70 8.850 28.918.887.600
8/4/2020 10,33 11,05 +7,07% 10,21 11,25 10,87 11,01 11,05 7.993 32.077.908.300
7/4/2020 10,30 10,32 +6,39% 10,21 10,82 10,44 10,32 10,33 9.990 18.759.828.200
6/4/2020 9,80 9,70 +3,97% 9,48 10,18 9,76 9,68 9,70 7.439 18.494.629.300
3/4/2020 10,09 9,33 -7,07% 9,16 10,12 9,43 9,33 9,35 1.863 16.249.183.500
2/4/2020 9,90 10,04 +4,91% 9,60 10,30 10,00 10,01 10,04 4.475 16.909.334.600
1/4/2020 9,87 9,57 -4,78% 9,39 10,03 9,73 9,57 9,60 7.575 25.318.703.200
31/3/2020 9,91 10,05 +2,76% 9,91 10,71 10,26 10,05 10,06 8.794 30.908.754.600
30/3/2020 10,26 9,78 -3,17% 9,62 10,45 9,84 9,78 9,79 5.760 14.449.463.700
27/3/2020 10,24 10,10 -7,59% 10,08 10,73 10,30 10,08 10,10 6.809 13.362.237.600
26/3/2020 10,55 10,93 +3,90% 10,36 11,56 10,90 10,91 10,94 6.004 19.187.449.600
25/3/2020 9,54 10,52 +10,50% 9,48 10,72 10,16 10,52 10,53 1.075 16.697.781.700
24/3/2020 9,25 9,52 +10,19% 9,07 9,73 9,43 9,42 9,47 2.682 20.759.629.000
23/3/2020 9,25 8,64 -6,59% 8,46 9,41 8,75 8,63 8,65 4.194 17.491.052.600
20/3/2020 10,13 9,25 -3,55% 8,84 10,27 9,64 9,20 9,26 7.627 22.405.025.900
19/3/2020 8,80 9,59 +0,84% 8,16 10,42 9,44 9,59 9,60 4.363 25.995.479.800
18/3/2020 10,00 9,51 -12,11% 8,68 10,25 9,38 9,50 9,51 154 17.706.719.500
17/3/2020 11,11 10,82 +1,22% 10,21 11,50 10,90 10,82 10,87 9.093 25.404.437.800
16/3/2020 10,60 10,69 -14,14% 10,14 11,60 11,04 10,69 10,70 4.895 22.456.876.300
13/3/2020 12,00 12,45 +17,45% 10,30 12,75 11,57 12,45 12,46 6.926 35.898.585.400
12/3/2020 10,92 10,60 -16,47% 9,36 11,14 10,46 10,57 10,60 2.745 35.803.573.500
11/3/2020 13,80 12,69 -11,51% 11,71 13,94 12,83 12,63 12,69 645 33.097.834.200
10/3/2020 14,21 14,34 +8,23% 13,17 14,35 13,83 14,25 14,28 3.769 34.470.011.800
9/3/2020 14,76 13,25 -17,96% 13,12 14,83 13,88 13,25 13,26 9.306 29.394.991.900
6/3/2020 16,42 16,15 -7,34% 15,69 16,58 16,07 16,10 16,16 8.240 34.508.267.500
5/3/2020 17,90 17,43 -4,91% 16,79 18,00 17,42 17,34 17,43 1.694 18.623.865.500
4/3/2020 18,00 18,33 +4,98% 17,56 18,54 18,06 18,33 18,34 6.275 29.215.393.700
3/3/2020 17,31 17,46 +0,87% 16,97 17,97 17,53 17,30 17,46 6.071 36.988.185.700
2/3/2020 17,00 17,31 +2,24% 16,75 17,54 17,15 17,31 17,32 118 23.471.605.200
28/2/2020 16,90 16,93 -0,94% 16,15 17,03 16,51 16,82 16,93 1.104 39.663.887.600
27/2/2020 16,95 17,09 -0,06% 16,69 17,62 17,17 17,08 17,09 8.650 31.119.970.100
26/2/2020 17,95 17,10 -10,47% 16,94 18,09 17,43 17,05 17,10 2.448 45.961.798.200
21/2/2020 19,40 19,10 -2,20% 18,85 19,47 19,06 19,02 19,10 3.542 32.233.814.200
20/2/2020 20,40 19,53 -4,41% 19,42 20,50 19,80 19,52 19,54 9.340 30.480.955.600
19/2/2020 20,13 20,43 -0,44% 19,47 20,83 20,30 20,42 20,44 5.804 39.357.209.700
18/2/2020 20,50 20,52 -0,87% 20,06 20,59 20,27 20,52 20,53 7.732 16.949.357.200
17/2/2020 20,69 20,70 +0,98% 20,27 20,80 20,51 20,68 20,70 1.514 12.051.533.200
14/2/2020 21,03 20,50 -3,21% 20,20 21,06 20,45 20,49 20,50 7.071 17.061.461.700
13/2/2020 21,00 21,18 -0,47% 20,62 21,28 20,99 21,07 21,18 5.299 18.939.310.600
12/2/2020 21,35 21,28 +0,90% 21,05 21,66 21,33 21,26 21,33 4.681 23.544.503.000
11/2/2020 20,30 21,09 +5,82% 20,07 21,27 20,84 20,96 21,10 29 30.533.366.300
10/2/2020 20,25 19,93 -1,58% 19,78 20,63 20,14 19,93 19,97 5.970 33.936.944.900
7/2/2020 21,20 20,25 -4,66% 20,25 21,33 20,57 20,25 20,26 2.035 30.587.657.900
6/2/2020 21,71 21,24 -0,75% 21,24 22,29 21,72 21,23 21,35 2.628 47.075.660.800
5/2/2020 21,66 21,40 -0,14% 21,40 21,88 21,55 21,40 21,42 7.358 20.676.054.700
4/2/2020 20,95 21,43 +4,28% 20,94 21,43 21,19 21,40 21,43 3.982 21.430.632.600
3/2/2020 20,05 20,55 +2,49% 19,76 20,59 20,34 20,53 20,55 1.507 17.350.458.400
31/1/2020 20,40 20,05 -3,33% 20,01 20,58 20,16 20,05 20,08 8.215 21.300.814.900
30/1/2020 19,69 20,74 +2,98% 19,60 20,79 20,07 20,73 20,74 2.623 30.718.695.100
29/1/2020 20,45 20,14 -0,30% 19,90 20,48 20,12 20,12 20,14 2.641 24.406.916.500
28/1/2020 20,20 20,20 +1,25% 20,10 20,64 20,30 20,20 20,21 6.585 23.392.164.900
27/1/2020 20,56 19,95 -7,94% 19,95 20,81 20,30 19,95 19,97 6.708 47.136.403.900
24/1/2020 22,20 21,67 -2,21% 21,55 22,54 22,05 21,67 21,68 1.031 25.845.455.900
23/1/2020 21,79 22,16 +0,41% 21,47 22,35 21,90 22,14 22,17 9.532 21.543.079.600
22/1/2020 22,00 22,07 +1,24% 21,48 22,09 21,86 22,05 22,07 4.153 19.778.427.400
21/1/2020 22,10 21,80 -2,11% 21,61 22,26 21,86 21,79 21,80 1.647 25.926.650.500
20/1/2020 21,53 22,27 +3,25% 21,39 22,35 21,92 22,25 22,27 7.194 21.619.180.800
17/1/2020 21,39 21,57 +1,27% 21,18 21,67 21,44 21,57 21,58 6.968 18.818.541.800
16/1/2020 21,15 21,30 +0,95% 20,88 21,38 21,09 21,22 21,30 5.611 25.856.293.800
15/1/2020 21,43 21,10 -1,49% 20,89 21,88 21,21 21,09 21,10 3.716 30.102.682.600
14/1/2020 21,81 21,42 -1,92% 21,30 22,16 21,56 21,42 21,43 6.177 34.711.909.600
13/1/2020 21,22 21,84 +4,30% 21,20 22,02 21,69 21,83 21,84 8.756 22.653.220.200
10/1/2020 20,71 20,94 +1,36% 20,67 21,21 21,01 20,92 20,94 4.631 19.248.070.200
9/1/2020 20,80 20,66 -0,53% 20,34 20,87 20,60 20,65 20,66 5.505 13.101.638.600
8/1/2020 20,61 20,77 +0,39% 20,51 20,94 20,74 20,74 20,77 3.444 19.702.113.600
7/1/2020 20,43 20,69 +1,57% 20,13 20,75 20,51 20,60 20,69 7.315 25.466.372.400
6/1/2020 20,30 20,37 -0,24% 19,83 20,41 20,21 20,33 20,37 6.399 23.545.176.300
3/1/2020 20,25 20,42 -1,64% 19,98 20,59 20,27 20,40 20,42 2.256 29.067.180.900
2/1/2020 20,13 20,76 +3,80% 20,12 20,79 20,63 20,74 20,77 6.156 28.048.373.800
30/12/2019 19,91 20,00 +0,60% 19,75 20,15 19,97 19,96 20,00 6.887 21.242.131.700
27/12/2019 19,93 19,88 -0,05% 19,61 20,00 19,86 19,80 19,88 5.555 23.563.827.700
26/12/2019 19,46 19,89 +2,21% 19,26 19,89 19,69 19,86 19,89 5.166 15.568.936.700
23/12/2019 19,21 19,46 +1,62% 19,01 19,46 19,27 19,45 19,47 4.900 20.298.116.000
20/12/2019 18,38 19,15 +4,82% 18,36 19,19 19,03 19,12 19,16 9.432 47.285.919.200
19/12/2019 18,08 18,27 +2,47% 18,01 18,47 18,24 18,27 18,32 4.436 38.580.990.700
18/12/2019 18,04 17,83 -1,05% 17,73 18,19 17,90 17,81 17,83 2.014 28.400.828.100
17/12/2019 18,15 18,02 -0,50% 17,90 18,40 18,15 18,01 18,02 9.192 20.739.434.800
16/12/2019 18,50 18,11 -2,06% 18,05 18,68 18,27 18,11 18,13 8.566 18.713.000.600
13/12/2019 18,00 18,49 +3,24% 17,70 18,49 18,18 18,48 18,49 8.006 37.514.936.500
12/12/2019 17,63 17,91 +1,76% 17,56 18,00 17,79 17,90 17,92 8.424 19.115.531.200
11/12/2019 17,69 17,60 -0,40% 17,51 17,81 17,64 17,58 17,60 9.326 14.991.981.600
10/12/2019 17,20 17,67 +2,85% 17,06 17,87 17,56 17,64 17,67 5.309 36.528.759.800
9/12/2019 17,77 17,18 -2,39% 17,18 17,88 17,34 17,18 17,24 3.129 15.227.239.100
6/12/2019 17,22 17,60 +1,73% 17,13 17,87 17,58 17,60 17,61 5.185 24.717.618.600
5/12/2019 17,25 17,30 +0,23% 17,10 17,36 17,26 17,30 17,34 4.068 12.501.753.900
4/12/2019 17,15 17,26 +1,23% 17,02 17,37 17,22 17,25 17,26 1.880 12.965.390.700
3/12/2019 17,42 17,05 -2,29% 16,96 17,44 17,08 17,05 17,07 6.970 15.769.434.000
2/12/2019 16,76 17,45 +2,65% 16,63 17,45 17,23 17,44 17,45 6.994 21.719.090.000
29/11/2019 17,17 17,00 -0,99% 16,81 17,24 16,97 16,95 17,01 9.403 17.564.989.500
28/11/2019 17,39 17,17 -1,44% 17,02 17,58 17,31 17,15 17,17 2.782 14.188.536.200
27/11/2019 17,31 17,42 +0,93% 16,94 17,53 17,29 17,41 17,45 4.829 24.806.685.600
26/11/2019 16,69 17,26 +2,74% 16,55 17,32 17,15 17,25 17,26 1.581 44.423.935.300
25/11/2019 16,69 16,80 +0,66% 16,69 17,37 16,99 16,78 16,80 5.243 49.272.202.800
22/11/2019 16,35 16,69 +1,46% 16,22 16,82 16,64 16,69 16,71 5.596 46.072.550.500
21/11/2019 15,31 16,45 +7,52% 15,31 16,52 16,12 16,45 16,46 9.030 51.388.867.500
19/11/2019 15,32 15,30 +0,26% 15,07 15,47 15,24 15,29 15,30 4.928 10.182.335.200
18/11/2019 15,54 15,26 -1,17% 15,05 15,64 15,19 15,23 15,26 886 17.610.039.200
14/11/2019 15,30 15,44 +0,78% 15,07 15,54 15,36 15,43 15,44 3.649 17.351.579.800
13/11/2019 15,14 15,32 +0,20% 15,13 15,41 15,28 15,26 15,32 5.683 15.543.172.200
12/11/2019 15,19 15,29 +0,07% 15,06 15,40 15,27 15,29 15,30 2.384 19.216.037.100
11/11/2019 15,08 15,28 +0,20% 14,85 15,35 15,17 15,27 15,29 7.521 13.864.249.100
8/11/2019 15,12 15,25 -0,52% 15,01 15,55 15,27 15,24 15,26 6.110 25.376.726.300
7/11/2019 14,82 15,33 +4,07% 14,79 15,46 15,26 15,33 15,35 7.048 41.429.656.000
6/11/2019 14,71 14,73 -0,14% 14,40 14,91 14,73 14,70 14,73 1.808 20.701.956.300
5/11/2019 14,54 14,75 +1,03% 14,48 14,87 14,76 14,75 14,76 740 26.642.755.200
4/11/2019 14,00 14,60 +4,96% 13,98 14,64 14,48 14,58 14,60 842 46.335.439.100
1/11/2019 13,57 13,91 +3,57% 13,52 13,98 13,83 13,91 13,92 2.492 19.826.772.700
31/10/2019 13,37 13,43 +0,37% 13,29 13,69 13,46 13,42 13,43 6.215 19.727.076.200
30/10/2019 13,00 13,38 +2,06% 12,84 13,50 13,24 13,38 13,39 441 20.654.241.500
29/10/2019 13,18 13,11 -0,76% 12,99 13,28 13,11 13,09 13,11 4.331 10.805.789.700
28/10/2019 13,26 13,21 -0,23% 13,16 13,46 13,28 13,21 13,22 2.567 7.818.930.400
25/10/2019 13,11 13,24 +1,85% 13,09 13,36 13,23 13,24 13,25 6.518 13.805.804.400
24/10/2019 13,24 13,00 -2,33% 12,82 13,29 13,01 13,00 13,01 9.048 11.900.040.300
23/10/2019 13,29 13,31 +0,23% 13,26 13,50 13,35 13,30 13,32 5.560 10.839.469.500
22/10/2019 13,21 13,28 +0,38% 13,04 13,38 13,24 13,27 13,28 1.228 14.598.834.700
21/10/2019 13,20 13,23 +0,53% 13,13 13,29 13,21 13,22 13,23 386 8.598.277.100
18/10/2019 13,40 13,16 -1,79% 13,07 13,48 13,25 13,07 13,08 6.729 16.262.767.900
17/10/2019 13,35 13,40 +0,37% 13,25 13,52 13,40 13,38 13,40 9.453 13.780.633.300
16/10/2019 13,39 13,35 -1,04% 13,29 13,53 13,39 13,34 13,35 3.127 11.756.512.900
15/10/2019 13,22 13,49 +1,81% 13,18 13,65 13,50 13,49 13,50 3.283 17.789.879.500
14/10/2019 13,16 13,25 -0,30% 13,02 13,33 13,19 13,18 13,25 7.307 13.741.314.200
11/10/2019 13,10 13,29 +2,39% 13,05 13,40 13,29 13,29 13,30 7.400 14.051.442.600
10/10/2019 12,45 12,98 +3,67% 12,45 13,08 12,92 12,97 12,98 1.305 18.148.094.300
9/10/2019 12,62 12,52 -0,24% 12,32 12,66 12,49 12,51 12,52 3.852 12.629.172.100
8/10/2019 12,68 12,55 -1,80% 12,31 12,76 12,50 12,53 12,55 6.955 22.642.814.300
7/10/2019 12,98 12,78 -1,92% 12,69 13,05 12,83 12,75 12,78 5.054 10.101.950.700
4/10/2019 12,85 13,03 +1,96% 12,81 13,16 13,03 13,03 13,04 7.605 16.625.376.200
3/10/2019 12,58 12,78 +1,43% 12,38 12,78 12,66 12,76 12,78 5.273 20.218.567.900
2/10/2019 12,90 12,60 -3,74% 12,46 12,93 12,61 12,60 12,61 3.597 18.153.454.300
1/10/2019 13,11 13,09 -0,53% 12,99 13,39 13,15 13,05 13,09 3.886 9.797.922.900
30/9/2019 13,02 13,16 +1,00% 12,91 13,26 13,16 13,16 13,17 2.853 23.877.420.700
27/9/2019 13,13 13,03 -0,76% 12,93 13,24 13,07 13,03 13,04 7.107 9.096.267.800
26/9/2019 13,19 13,13 +0,15% 12,99 13,28 13,11 13,12 13,13 6.904 15.749.967.700
25/9/2019 12,88 13,11 +1,24% 12,68 13,17 12,94 13,10 13,11 3.781 15.869.762.000
24/9/2019 13,28 12,95 -1,97% 12,81 13,28 12,94 12,95 12,96 5.334 12.152.218.400
23/9/2019 13,07 13,21 -0,30% 13,02 13,34 13,22 13,21 13,22 8.734 10.753.039.600
20/9/2019 13,40 13,25 -1,12% 13,09 13,47 13,25 13,23 13,25 8.272 21.958.402.600
19/9/2019 13,47 13,40 -0,22% 13,29 13,52 13,39 13,38 13,40 1.139 9.331.943.200
18/9/2019 13,57 13,43 -1,10% 13,24 13,64 13,41 13,42 13,43 6.897 10.094.507.000
17/9/2019 13,36 13,58 +0,59% 13,24 13,64 13,46 13,58 13,59 6.063 11.267.450.900
16/9/2019 13,45 13,50 -0,44% 13,27 13,56 13,43 13,43 13,50 6.516 14.980.256.200
13/9/2019 13,60 13,56 -0,37% 13,40 13,76 13,56 13,50 13,57 436 12.298.086.900
12/9/2019 13,40 13,61 +2,87% 13,35 13,82 13,58 13,61 13,63 4.142 29.009.688.500
11/9/2019 13,63 13,23 -2,14% 13,08 13,63 13,25 13,22 13,23 4.919 21.732.672.300
10/9/2019 13,21 13,52 +3,13% 13,15 13,68 13,47 13,51 13,52 5.637 37.683.635.500
9/9/2019 12,50 13,11 +5,47% 12,49 13,18 12,94 13,11 13,12 223 25.653.931.800
6/9/2019 12,69 12,43 -1,89% 12,39 12,73 12,50 12,43 12,44 4.221 14.463.517.400
5/9/2019 12,76 12,67 +0,72% 12,62 12,95 12,76 12,66 12,68 5.872 19.045.263.400
4/9/2019 12,76 12,58 0,00% 12,43 12,79 12,58 12,57 12,58 8.581 14.989.941.000
3/9/2019 12,60 12,58 -0,63% 12,36 12,69 12,52 12,56 12,58 6.442 20.917.744.100
2/9/2019 13,01 12,66 -1,63% 12,63 13,09 12,77 12,66 12,69 9.745 6.459.130.500
30/8/2019 12,67 12,87 +2,71% 12,55 12,93 12,75 12,86 12,87 6.468 14.144.020.400
29/8/2019 12,05 12,53 +5,21% 11,95 12,65 12,44 12,53 12,54 974 20.009.661.900
28/8/2019 11,68 11,91 +1,19% 11,56 12,00 11,81 11,91 11,98 3.787 11.537.599.600
27/8/2019 12,01 11,77 -2,00% 11,54 12,10 11,77 11,76 11,77 5.033 21.208.759.500
26/8/2019 12,39 12,01 -2,28% 11,89 12,42 12,05 12,01 12,02 1.429 14.262.039.600
23/8/2019 12,47 12,29 -2,54% 12,17 12,85 12,45 12,27 12,29 806 18.949.383.800
22/8/2019 12,52 12,61 +0,48% 12,37 12,72 12,57 12,60 12,64 4.157 13.890.514.700
21/8/2019 12,40 12,55 +1,95% 12,20 12,63 12,43 12,55 12,56 1.178 24.826.301.400
20/8/2019 12,20 12,31 +0,41% 12,01 12,53 12,36 12,30 12,31 5.009 21.363.406.400
19/8/2019 12,66 12,26 -3,31% 12,05 12,77 12,31 12,24 12,26 6.979 13.457.623.200
16/8/2019 12,48 12,68 +3,26% 12,29 12,68 12,52 12,65 12,68 7.319 30.030.531.300
15/8/2019 12,72 12,28 -3,38% 11,95 12,79 12,22 12,27 12,28 9.129 27.165.435.200
14/8/2019 13,08 12,71 -4,22% 12,63 13,11 12,80 12,70 12,72 2.902 18.284.252.200
13/8/2019 12,78 13,27 +2,63% 12,78 13,32 13,18 13,26 13,28 2.476 18.968.072.700
12/8/2019 13,02 12,93 -2,71% 12,82 13,12 12,94 12,87 12,93 8.983 14.853.709.300
9/8/2019 13,31 13,29 -0,75% 13,14 13,47 13,29 13,29 13,30 6.285 12.454.121.500
8/8/2019 13,20 13,39 +3,24% 13,13 13,46 13,35 13,39 13,40 8.661 16.061.559.900
7/8/2019 12,90 12,97 -0,92% 12,67 12,97 12,80 12,92 12,97 8.600 25.021.469.300
6/8/2019 13,24 13,09 -0,08% 12,95 13,28 13,07 13,09 13,10 569 18.672.711.400
5/8/2019 13,30 13,10 -3,46% 13,01 13,34 13,13 13,09 13,10 5.139 21.863.994.400
2/8/2019 13,55 13,57 +0,52% 13,37 13,66 13,51 13,56 13,57 1.039 13.830.394.400
1/8/2019 13,90 13,50 -1,82% 13,38 14,00 13,63 13,50 13,51 651 28.469.179.000
31/7/2019 14,15 13,75 -2,41% 13,64 14,17 13,83 13,75 13,77 9.946 19.569.710.500
30/7/2019 13,90 14,09 +1,37% 13,80 14,17 14,01 14,08 14,09 2.303 11.603.676.000
29/7/2019 13,83 13,90 +1,02% 13,77 13,93 13,85 13,90 13,91 821 10.288.917.700
26/7/2019 13,81 13,76 +0,29% 13,61 13,85 13,74 13,76 13,77 8.029 15.280.330.800
25/7/2019 13,92 13,72 -0,94% 13,66 14,04 13,74 13,71 13,72 6.052 13.044.985.900
24/7/2019 14,08 13,85 -1,49% 13,85 14,13 13,93 13,85 13,88 4.195 13.525.532.400
23/7/2019 14,12 14,06 +0,36% 13,97 14,23 14,05 14,06 14,10 1.451 13.863.225.700
22/7/2019 14,44 14,01 -2,30% 13,97 14,44 14,08 14,01 14,02 4.176 18.982.836.700
19/7/2019 14,45 14,34 -1,04% 14,24 14,62 14,39 14,33 14,34 1.180 16.652.181.000
18/7/2019 14,65 14,49 -0,82% 14,37 14,70 14,50 14,47 14,49 2.807 16.546.810.600
17/7/2019 14,83 14,61 -1,22% 14,60 14,90 14,69 14,60 14,61 3.353 13.423.214.600
16/7/2019 15,00 14,79 -0,94% 14,73 15,22 14,83 14,79 14,80 5.558 63.473.606.100
15/7/2019 14,89 14,93 +1,43% 14,77 15,04 14,89 14,93 14,95 3.478 16.340.681.200
12/7/2019 14,96 14,72 -1,47% 14,71 15,06 14,81 14,72 14,73 8.691 13.644.644.600
11/7/2019 15,35 14,94 -2,42% 14,77 15,37 14,96 14,93 14,94 6.647 17.282.973.000
10/7/2019 15,49 15,31 -0,26% 15,31 15,54 15,43 15,31 15,34 2.287 21.036.066.600
8/7/2019 15,37 15,35 -0,13% 15,25 15,46 15,35 15,35 15,36 6.791 7.983.199.900
5/7/2019 15,21 15,37 +0,46% 14,97 15,37 15,21 15,36 15,37 5.684 13.088.857.600
4/7/2019 14,95 15,30 +2,82% 14,94 15,33 15,24 15,29 15,30 6.747 14.463.736.700
3/7/2019 14,62 14,88 +1,64% 14,47 14,91 14,71 14,86 14,88 2.218 10.476.259.300
2/7/2019 15,09 14,64 -2,59% 14,57 15,09 14,73 14,64 14,67 8.499 17.109.460.200
1/7/2019 15,40 15,03 -1,12% 14,99 15,50 15,19 15,03 15,08 7.635 15.370.077.200
28/6/2019 15,13 15,20 +1,40% 15,01 15,23 15,14 15,18 15,20 2.708 9.870.389.400
27/6/2019 14,99 14,99 -0,66% 14,77 15,08 14,93 14,99 15,00 3.823 9.386.332.500
26/6/2019 14,96 15,09 +2,31% 14,86 15,09 14,96 15,07 15,09 255 12.255.603.700
25/6/2019 15,13 14,75 -2,51% 14,68 15,20 14,89 14,75 14,80 7.541 14.459.042.500
24/6/2019 15,18 15,13 -0,59% 15,11 15,27 15,16 15,13 15,14 4.000 7.775.215.200
21/6/2019 15,01 15,22 +1,74% 15,00 15,24 15,17 15,15 15,22 4.495 16.077.937.400
19/6/2019 14,78 14,96 +1,49% 14,65 14,98 14,86 14,95 14,96 7.222 14.361.178.900
18/6/2019 14,36 14,74 +3,73% 14,32 14,74 14,63 14,72 14,74 4.222 16.537.377.400
17/6/2019 14,37 14,21 -0,98% 14,15 14,43 14,25 14,21 14,25 2.432 11.427.901.000
14/6/2019 14,61 14,35 -2,05% 14,21 14,61 14,36 14,35 14,36 3.650 11.200.055.200
13/6/2019 14,59 14,65 +1,31% 14,55 14,75 14,65 14,63 14,65 1.584 13.646.993.800
12/6/2019 14,66 14,46 -0,75% 14,38 14,79 14,55 14,45 14,46 5.580 12.616.488.700
11/6/2019 14,25 14,57 +2,97% 14,25 14,78 14,58 14,57 14,58 6.425 22.536.032.900
10/6/2019 13,84 14,15 +1,80% 13,79 14,17 14,08 14,14 14,16 2.464 11.388.205.500
7/6/2019 13,72 13,90 +1,83% 13,65 13,94 13,80 13,90 13,91 3.714 8.979.114.900
6/6/2019 13,78 13,65 -0,44% 13,55 13,79 13,64 13,65 13,67 7.615 10.233.554.900
5/6/2019 13,90 13,71 -1,08% 13,63 13,94 13,71 13,70 13,71 2.500 10.220.810.000
4/6/2019 14,03 13,86 -0,57% 13,76 14,04 13,88 13,85 13,86 6.003 13.366.346.800
3/6/2019 13,95 13,94 +0,50% 13,73 13,96 13,85 13,92 13,94 2.635 11.115.801.400
31/5/2019 13,92 13,87 -0,57% 13,75 13,95 13,84 13,86 13,87 6.101 11.874.388.100
30/5/2019 14,05 13,95 -0,71% 13,91 14,19 14,04 13,95 13,97 1.394 9.113.325.800
29/5/2019 13,99 14,05 -0,64% 13,83 14,17 13,98 14,02 14,05 8.217 15.859.423.500
28/5/2019 13,87 14,14 +2,32% 13,75 14,15 14,02 14,11 14,14 5.283 15.800.720.100
27/5/2019 13,98 13,82 -0,22% 13,75 14,02 13,88 13,79 13,83 9.851 6.503.795.200
24/5/2019 14,13 13,85 -0,72% 13,77 14,20 13,93 13,84 13,85 9.712 9.820.554.400
23/5/2019 14,18 13,95 -2,38% 13,90 14,25 14,04 13,93 13,95 2.584 13.251.819.600
22/5/2019 14,40 14,29 0,00% 14,14 14,54 14,32 14,29 14,30 844 16.839.219.100
21/5/2019 13,95 14,29 +3,70% 13,75 14,34 14,12 14,28 14,29 7.413 15.233.253.500
20/5/2019 13,70 13,78 +0,29% 13,58 13,84 13,73 13,77 13,78 1.593 11.111.634.700
17/5/2019 13,70 13,74 0,00% 13,63 13,94 13,75 13,73 13,74 7.726 16.776.675.900
16/5/2019 13,91 13,74 -1,29% 13,66 14,07 13,90 13,74 13,75 3.711 21.641.711.700
15/5/2019 13,74 13,92 -0,22% 13,62 13,94 13,83 13,89 13,92 4.231 15.703.694.700
14/5/2019 13,91 13,95 +1,01% 13,85 14,10 13,96 13,95 13,97 4.739 21.355.500.400
13/5/2019 13,95 13,81 -2,40% 13,67 14,00 13,80 13,80 13,81 7.932 18.287.242.600
10/5/2019 14,28 14,15 -0,63% 14,00 14,33 14,14 14,15 14,17 7.614 14.609.090.800
9/5/2019 14,35 14,24 -1,79% 14,07 14,39 14,23 14,24 14,25 9.375 16.637.139.200
8/5/2019 14,82 14,50 +1,97% 14,23 14,88 14,52 14,46 14,50 1.951 41.042.437.500
7/5/2019 14,08 14,22 +0,99% 13,81 14,22 14,00 14,20 14,22 3.797 18.576.490.600
6/5/2019 14,01 14,08 -1,05% 13,92 14,28 14,07 14,07 14,08 8.861 12.862.316.200
3/5/2019 14,06 14,23 +1,64% 14,06 14,37 14,26 14,23 14,26 2.487 14.520.386.900
2/5/2019 14,07 14,00 -1,06% 13,91 14,12 13,99 14,00 14,01 9.136 12.726.141.500
30/4/2019 14,42 14,15 -1,67% 14,15 14,55 14,23 14,15 14,16 7.417 21.130.990.900
29/4/2019 14,50 14,39 +0,14% 14,33 14,57 14,40 14,38 14,39 9.566 9.848.816.000
26/4/2019 14,64 14,37 -1,44% 14,30 14,66 14,42 14,36 14,37 1.392 13.767.911.500
25/4/2019 14,60 14,58 -0,14% 14,43 14,72 14,59 14,58 14,60 3.072 11.816.954.100
24/4/2019 14,75 14,60 -0,88% 14,43 14,77 14,55 14,55 14,61 4.020 16.244.592.800
23/4/2019 15,11 14,73 -1,47% 14,71 15,11 14,82 14,73 14,74 1.199 18.941.361.900
22/4/2019 14,95 14,95 +0,13% 14,80 15,09 14,92 14,94 14,95 1.806 9.631.616.500
18/4/2019 15,13 14,93 -0,33% 14,92 15,28 15,03 14,93 14,95 2.146 10.359.247.200
17/4/2019 15,19 14,98 -0,66% 14,80 15,41 15,10 14,97 14,98 2.973 19.487.498.400
16/4/2019 14,81 15,08 +2,03% 14,66 15,37 15,08 15,08 15,10 7.043 14.463.186.700
15/4/2019 15,15 14,78 -1,53% 14,74 15,21 14,88 14,77 14,78 6.469 14.589.364.900
12/4/2019 15,05 15,01 -1,18% 14,92 15,40 15,14 15,00 15,01 6.498 16.675.870.700
11/4/2019 15,41 15,19 -2,19% 15,17 15,65 15,35 15,19 15,20 6.793 13.246.903.400
10/4/2019 15,67 15,53 -0,45% 15,33 15,73 15,46 15,52 15,53 5.522 19.299.839.500
9/4/2019 15,75 15,60 -1,58% 15,36 15,79 15,51 15,59 15,60 5.072 18.136.038.400
8/4/2019 15,78 15,85 +0,51% 15,76 16,01 15,87 15,83 15,85 2.887 13.576.205.200
5/4/2019 16,24 15,77 -2,65% 15,72 16,27 15,94 15,76 15,77 202 16.334.024.000
4/4/2019 16,15 16,20 +1,25% 15,92 16,33 16,17 16,15 16,20 6.272 13.110.186.400
3/4/2019 16,30 16,00 -0,50% 15,90 16,44 16,22 15,99 16,00 2.365 26.069.271.700
2/4/2019 16,25 16,08 0,00% 15,85 16,35 16,09 16,02 16,08 8.856 22.921.132.100
1/4/2019 15,40 16,08 +6,21% 15,38 16,27 15,96 16,06 16,08 8.404 53.247.907.100
29/3/2019 15,03 15,14 +1,75% 15,03 15,36 15,20 15,13 15,14 7.006 14.878.645.000
28/3/2019 14,63 14,88 +1,57% 14,54 14,94 14,75 14,87 14,88 7.549 14.871.702.500
27/3/2019 15,02 14,65 -3,87% 14,65 15,08 14,82 14,65 14,69 4.258 19.686.558.200
26/3/2019 15,03 15,24 +2,49% 14,95 15,29 15,13 15,21 15,24 5.349 13.529.421.700
25/3/2019 14,91 14,87 -0,47% 14,83 15,13 14,96 14,86 14,87 4.980 12.636.624.100
22/3/2019 15,44 14,94 -4,60% 14,87 15,49 15,10 14,93 14,94 6.034 20.831.283.400
21/3/2019 15,68 15,66 +0,26% 15,42 15,96 15,69 15,65 15,66 4.956 20.718.980.200
20/3/2019 15,77 15,62 -1,45% 15,54 15,90 15,74 15,61 15,62 3.846 24.851.788.800
19/3/2019 15,60 15,85 +2,13% 15,53 16,09 15,87 15,85 15,86 6.108 43.857.146.400
18/3/2019 15,15 15,52 +2,71% 15,15 15,68 15,42 15,52 15,53 7.094 35.809.032.200
15/3/2019 14,82 15,11 +2,37% 14,75 15,19 15,06 15,10 15,11 6.736 20.074.732.200
14/3/2019 15,06 14,76 -1,47% 14,71 15,11 14,86 14,75 14,76 9.515 21.607.304.300
13/3/2019 14,75 14,98 +2,11% 14,69 15,03 14,85 14,96 14,98 8.432 16.709.400.300
12/3/2019 14,95 14,67 -1,54% 14,67 14,98 14,77 14,67 14,68 6.186 11.533.234.000
11/3/2019 14,74 14,90 +1,29% 14,55 14,90 14,75 14,90 14,91 3.131 22.667.874.400
8/3/2019 14,67 14,71 -0,14% 14,40 14,73 14,55 14,71 14,72 7.846 15.056.828.700
7/3/2019 15,01 14,73 -2,00% 14,68 15,01 14,76 14,72 14,73 1.110 18.241.307.700
6/3/2019 15,03 15,03 0,00% 15,01 15,15 15,06 15,03 15,05 2.099 7.401.516.200
1/3/2019 15,23 15,03 -0,73% 14,98 15,27 15,08 15,02 15,03 5.863 12.292.588.200
28/2/2019 15,44 15,14 -1,88% 15,08 15,45 15,18 15,13 15,14 8.757 14.470.916.800
27/2/2019 15,48 15,43 -0,32% 15,26 15,48 15,38 15,42 15,43 2.809 9.799.323.800
26/2/2019 15,27 15,48 +1,38% 15,23 15,54 15,43 15,46 15,48 8.159 14.105.147.700
25/2/2019 15,25 15,27 +0,59% 15,15 15,39 15,26 15,27 15,28 4.888 14.763.868.000
22/2/2019 15,20 15,18 +0,53% 15,01 15,31 15,15 15,17 15,18 7.975 19.050.151.100
21/2/2019 15,55 15,10 -4,43% 15,01 15,68 15,20 15,09 15,10 4.143 40.087.767.100
20/2/2019 15,57 15,80 +1,67% 15,42 15,88 15,70 15,80 15,82 1.810 15.946.128.900
19/2/2019 15,56 15,54 -0,06% 15,45 15,69 15,57 15,49 15,54 1.148 10.171.281.100
18/2/2019 15,45 15,55 +0,45% 15,38 15,59 15,50 15,50 15,55 819 6.351.798.800
15/2/2019 15,73 15,48 -1,59% 15,45 15,77 15,58 15,47 15,48 6.665 14.450.292.700
14/2/2019 15,61 15,73 +0,64% 15,36 15,83 15,59 15,73 15,75 4.673 14.526.529.500
13/2/2019 15,64 15,63 +0,84% 15,50 15,80 15,65 15,63 15,65 9.203 13.076.227.400
12/2/2019 15,60 15,50 +0,32% 15,44 15,69 15,56 15,49 15,50 2.197 11.341.457.900
11/2/2019 15,45 15,45 +0,65% 15,10 15,54 15,36 15,44 15,45 4.332 13.835.664.000
8/2/2019 15,10 15,35 +0,79% 15,00 15,37 15,18 15,34 15,35 5.840 16.064.149.800
7/2/2019 15,45 15,23 -0,65% 15,16 15,70 15,38 15,23 15,24 1.619 15.519.687.900
6/2/2019 15,82 15,33 -3,71% 15,33 15,83 15,63 15,33 15,36 118 16.967.693.700
5/2/2019 15,96 15,92 -0,44% 15,86 16,15 16,03 15,91 15,99 3.389 19.217.287.500
4/2/2019 15,85 15,99 +1,20% 15,60 15,99 15,82 15,93 15,99 2.948 15.000.792.400
1/2/2019 15,80 15,80 +0,96% 15,70 16,02 15,85 15,79 15,80 6.481 14.682.467.700
31/1/2019 16,27 15,65 -3,10% 15,62 16,30 15,86 15,65 15,68 7.712 22.182.732.200
30/1/2019 15,86 16,15 +3,26% 15,81 16,30 16,08 16,09 16,15 9.752 21.355.584.500
29/1/2019 15,79 15,64 0,00% 15,64 15,88 15,73 15,63 15,64 4.692 14.935.764.300
28/1/2019 15,65 15,64 -2,19% 15,53 15,98 15,78 15,64 15,65 3.296 20.375.459.900
24/1/2019 15,67 15,99 +2,17% 15,60 16,03 15,85 15,97 15,99 6.050 18.352.587.100
23/1/2019 15,55 15,65 +1,16% 15,32 15,70 15,51 15,64 15,65 6.002 17.009.393.900
22/1/2019 15,39 15,47 -0,19% 15,30 15,50 15,39 15,44 15,47 8.236 16.993.790.800
21/1/2019 15,50 15,50 +0,06% 15,27 15,62 15,45 15,50 15,55 1.935 9.780.110.000
18/1/2019 15,20 15,49 +2,92% 15,12 15,50 15,34 15,49 15,50 8.931 18.931.780.700
17/1/2019 14,85 15,05 +0,80% 14,75 15,19 15,01 15,05 15,07 2.251 24.433.224.900
16/1/2019 14,98 14,93 +0,20% 14,81 15,06 14,93 14,92 14,93 1.081 16.410.989.600
15/1/2019 15,24 14,90 -1,97% 14,90 15,38 15,08 14,90 14,91 2.530 21.993.997.300
14/1/2019 15,11 15,20 -0,13% 14,89 15,26 15,09 15,19 15,20 932 21.819.635.400
11/1/2019 15,63 15,22 -2,37% 14,84 15,69 15,15 15,22 15,24 6.459 44.485.956.900
10/1/2019 15,86 15,59 -2,56% 15,54 15,89 15,68 15,59 15,60 7.053 18.142.780.900
9/1/2019 15,73 16,00 +2,83% 15,67 16,10 15,93 15,97 16,00 231 17.988.252.000
8/1/2019 15,60 15,56 +0,13% 15,37 15,75 15,59 15,56 15,57 8.359 14.166.258.200
7/1/2019 15,53 15,54 +0,26% 15,39 15,80 15,62 15,54 15,56 8.285 14.194.502.000
4/1/2019 15,16 15,50 +2,65% 15,16 15,65 15,46 15,46 15,50 2.102 18.818.973.000
3/1/2019 15,14 15,10 -0,66% 14,80 15,60 15,15 15,08 15,10 4.973 20.985.552.800
2/1/2019 14,80 15,20 +2,56% 14,57 15,43 15,15 15,20 15,23 9.305 18.345.328.600
28/12/2018 14,53 14,82 +2,77% 14,44 14,90 14,66 14,81 14,83 693 13.114.120.500
27/12/2018 14,74 14,42 -2,50% 14,16 14,82 14,44 14,40 14,42 7.166 20.040.851.100
26/12/2018 14,68 14,79 +0,54% 14,37 14,82 14,61 14,77 14,79 4.309 9.380.806.500
21/12/2018 14,60 14,71 +1,10% 14,50 15,03 14,76 14,71 14,75 7.154 18.412.027.700
20/12/2018 15,26 14,55 -3,96% 14,43 15,33 14,76 14,54 14,55 1.313 19.709.067.100
19/12/2018 15,38 15,15 -0,46% 15,15 15,60 15,37 15,14 15,25 5.580 16.803.392.900
18/12/2018 15,19 15,22 +0,79% 15,19 15,54 15,34 15,22 15,25 4.691 19.136.817.200
17/12/2018 15,16 15,10 -0,20% 15,08 15,37 15,23 15,09 15,10 9.662 19.599.193.200
14/12/2018 15,13 15,13 -1,37% 15,04 15,40 15,23 15,13 15,14 7.263 16.801.722.800
13/12/2018 15,43 15,34 -0,39% 15,12 15,57 15,30 15,30 15,34 7.865 14.287.176.700
12/12/2018 15,63 15,40 -0,52% 15,33 15,75 15,48 15,40 15,41 8.898 18.034.353.600
11/12/2018 15,61 15,48 +0,98% 15,23 15,75 15,47 15,47 15,48 5.433 17.500.396.300
10/12/2018 15,65 15,33 -2,17% 15,22 15,74 15,41 15,31 15,33 1.410 19.737.879.700
7/12/2018 15,79 15,67 -0,95% 15,64 16,22 15,93 15,67 15,70 7.860 20.209.739.600
6/12/2018 15,70 15,82 -1,13% 15,46 15,87 15,65 15,81 15,82 8.887 19.201.874.000
5/12/2018 15,88 16,00 +1,20% 15,73 16,08 15,94 15,98 16,00 1.929 10.720.910.800
4/12/2018 16,20 15,81 -2,11% 15,70 16,31 15,95 15,78 15,81 8.963 22.319.959.300
3/12/2018 15,99 16,15 +4,33% 15,96 16,38 16,16 16,10 16,15 5.743 35.632.145.600
30/11/2018 14,96 15,48 +2,52% 14,90 15,54 15,29 15,46 15,48 8.067 19.288.269.500
29/11/2018 14,92 15,10 +0,20% 14,86 15,34 15,10 15,06 15,10 6.624 15.240.146.200
28/11/2018 14,81 15,07 +2,52% 14,60 15,07 14,91 15,03 15,07 8.802 21.037.782.200
27/11/2018 14,80 14,70 -0,68% 14,58 14,90 14,74 14,70 14,79 64 19.930.972.100
26/11/2018 15,04 14,80 -0,80% 14,56 15,15 14,82 14,79 14,80 5.330 21.150.480.700
23/11/2018 15,26 14,92 -2,99% 14,83 15,26 14,97 14,91 14,92 9.002 17.256.276.100
22/11/2018 15,65 15,38 +0,20% 14,98 15,65 15,20 15,37 15,39 8.552 14.408.702.300
21/11/2018 15,58 15,35 -4,95% 15,30 15,85 15,55 15,35 15,37 4.468 24.692.338.500
19/11/2018 16,07 16,15 -0,49% 15,87 16,40 16,10 16,10 16,15 2.502 20.151.679.900
16/11/2018 15,40 16,23 +7,13% 15,23 16,25 15,86 16,23 16,24 6.089 26.703.166.600
14/11/2018 15,30 15,15 -0,92% 14,64 15,33 14,92 15,14 15,15 5.561 27.556.300.100
13/11/2018 15,60 15,29 -0,97% 15,02 15,63 15,27 15,27 15,29 3.463 21.861.432.700
12/11/2018 16,24 15,44 -4,22% 15,41 16,28 15,74 15,44 15,45 2.991 20.401.900.400
9/11/2018 16,14 16,12 +0,25% 15,79 16,33 16,05 16,11 16,13 8.252 17.516.664.000
8/11/2018 16,65 16,08 -2,55% 16,08 16,85 16,45 16,08 16,10 4.823 22.596.363.400
7/11/2018 17,36 16,50 -2,88% 16,45 17,40 16,79 16,50 16,55 662 33.106.480.900
6/11/2018 16,80 16,99 +0,30% 16,71 17,15 16,95 16,99 17,00 2.505 20.742.580.800
5/11/2018 16,81 16,94 +3,17% 16,66 17,31 16,99 16,94 16,95 3.222 43.333.308.100
1/11/2018 16,28 16,42 +0,98% 16,16 16,78 16,53 16,42 16,48 8.468 56.197.726.500
31/10/2018 15,87 16,26 +2,91% 15,70 16,26 16,03 16,25 16,26 965 50.857.327.700
30/10/2018 15,75 15,80 +1,02% 15,60 16,06 15,82 15,77 15,80 5.684 27.370.450.800
29/10/2018 15,98 15,64 -0,95% 15,43 16,08 15,80 15,61 15,64 4.860 25.843.945.500
26/10/2018 15,41 15,79 +2,73% 14,99 15,79 15,47 15,76 15,79 4.596 34.903.149.500
25/10/2018 15,11 15,37 +2,67% 14,97 15,50 15,28 15,35 15,38 1.206 15.322.064.100
24/10/2018 15,72 14,97 -4,53% 14,83 15,90 15,26 14,96 14,98 4.757 25.211.443.200
23/10/2018 15,48 15,68 -0,70% 15,30 15,74 15,55 15,66 15,68 1.970 20.337.741.200
22/10/2018 15,38 15,79 +4,50% 15,26 15,86 15,61 15,78 15,79 5.753 22.308.621.000
19/10/2018 15,70 15,11 -2,45% 14,97 15,75 15,19 15,11 15,12 6.663 27.152.038.400
18/10/2018 16,08 15,49 -3,79% 15,47 16,08 15,69 15,49 15,50 479 20.025.691.800
17/10/2018 16,10 16,10 -0,62% 15,79 16,29 16,07 16,10 16,11 4.761 15.053.948.400
16/10/2018 15,75 16,20 +4,31% 15,75 16,20 15,96 16,18 16,20 8.657 20.136.791.400
15/10/2018 15,95 15,53 -1,33% 15,53 16,05 15,79 15,53 15,55 8.248 22.927.136.700
11/10/2018 15,84 15,74 +1,22% 15,26 15,93 15,69 15,73 15,74 6.496 25.346.241.100
10/10/2018 16,03 15,55 -2,99% 15,51 16,24 15,71 15,55 15,56 779 23.239.637.700
9/10/2018 15,90 16,03 +2,69% 15,62 16,38 16,06 16,03 16,05 1.855 59.631.393.500
8/10/2018 16,38 15,61 -1,20% 15,44 16,39 15,77 15,61 15,65 6.718 43.556.201.600
5/10/2018 16,38 15,80 -2,53% 15,61 16,38 15,80 15,80 15,81 5.160 23.674.561.000
4/10/2018 16,40 16,21 -1,70% 16,04 16,63 16,24 16,20 16,22 6.554 17.186.747.300
3/10/2018 17,25 16,49 -1,90% 16,35 17,56 16,74 16,49 16,50 5.823 48.356.089.600
2/10/2018 17,10 16,81 +0,78% 16,74 17,24 16,91 16,80 16,81 5.366 26.952.279.000
1/10/2018 17,13 16,68 -2,97% 16,60 17,26 16,80 16,68 16,70 7.577 16.369.475.600
28/9/2018 17,17 17,19 +0,12% 16,85 17,27 17,11 17,19 17,20 1.397 17.429.045.800
27/9/2018 17,10 17,17 +0,35% 16,80 17,38 17,03 17,11 17,17 6.736 14.902.670.700
26/9/2018 17,44 17,11 -2,00% 16,97 17,65 17,29 17,07 17,11 9.959 23.252.670.700
25/9/2018 16,30 17,46 +5,43% 16,30 17,46 17,04 17,46 17,47 5.426 20.541.892.700
24/9/2018 16,98 16,56 -2,59% 16,53 17,15 16,77 16,56 16,57 665 9.537.968.000
21/9/2018 16,87 17,00 +1,19% 16,81 17,26 17,04 16,99 17,00 4.886 19.520.007.900
20/9/2018 17,00 16,80 +0,12% 16,68 17,11 16,85 16,80 16,82 3.807 12.356.586.000
19/9/2018 16,50 16,78 +0,66% 16,39 17,17 16,90 16,72 16,78 1.258 23.434.741.800
18/9/2018 15,64 16,67 +6,65% 15,64 16,70 16,33 16,64 16,67 206 21.359.539.200
17/9/2018 15,25 15,63 +2,42% 15,13 15,90 15,72 15,63 15,65 6.461 14.350.344.400
14/9/2018 15,33 15,26 -0,13% 15,10 15,52 15,32 15,26 15,29 8.878 7.423.541.800
13/9/2018 15,38 15,28 -0,07% 15,22 15,51 15,32 15,28 15,29 338 9.064.006.900
12/9/2018 15,39 15,29 +0,59% 15,13 15,46 15,32 15,29 15,30 9.081 15.066.907.700
11/9/2018 15,37 15,20 -2,50% 15,04 15,43 15,20 15,15 15,20 9.192 16.535.213.800
10/9/2018 15,98 15,59 -1,70% 15,58 16,07 15,81 15,59 15,60 9.683 11.193.424.100
6/9/2018 15,78 15,86 +1,80% 15,62 15,90 15,77 15,86 15,87 1.039 10.350.181.300
5/9/2018 15,60 15,58 -0,19% 15,34 15,64 15,52 15,55 15,58 1.948 10.100.306.800
4/9/2018 15,85 15,61 -1,51% 15,49 15,85 15,65 15,60 15,61 7.113 10.967.459.200
3/9/2018 15,90 15,85 -1,18% 15,73 16,00 15,84 15,84 15,85 9.382 5.889.723.100
31/8/2018 16,01 16,04 +0,75% 15,74 16,19 16,00 16,03 16,04 2.485 12.396.453.800
30/8/2018 16,50 15,92 -2,33% 15,82 16,58 16,06 15,91 15,92 7.923 15.732.463.700
29/8/2018 16,22 16,30 +0,56% 16,19 16,66 16,44 16,29 16,30 8.688 18.787.173.100
28/8/2018 16,22 16,21 +0,62% 15,91 16,33 16,10 16,21 16,22 8.313 17.888.780.600
27/8/2018 15,97 16,11 +1,38% 15,97 16,23 16,11 16,11 16,12 5.483 14.466.427.600
24/8/2018 16,00 15,89 +0,57% 15,82 16,15 15,96 15,89 15,90 5.515 12.967.771.200
23/8/2018 16,26 15,80 -2,59% 15,67 16,50 16,01 15,79 15,80 169 20.895.505.000
22/8/2018 15,87 16,22 +1,69% 15,74 16,25 16,02 16,18 16,22 3.571 11.020.411.300
21/8/2018 16,20 15,95 -1,60% 15,84 16,43 16,16 15,95 15,96 6.833 17.334.285.500
20/8/2018 15,90 16,21 +3,58% 15,77 16,35 16,05 16,20 16,21 3.402 14.922.087.900
17/8/2018 15,38 15,65 +0,84% 15,20 15,77 15,50 15,64 15,66 5.719 14.052.312.700
16/8/2018 15,80 15,52 0,00% 15,43 15,90 15,67 15,51 15,52 3.622 13.117.706.100
15/8/2018 15,99 15,52 -4,79% 15,52 16,07 15,76 15,52 15,55 9.879 17.034.860.300
14/8/2018 16,05 16,30 +2,45% 15,92 16,30 16,13 16,26 16,30 6.443 14.442.060.500
13/8/2018 16,15 15,91 -1,00% 15,57 16,36 15,88 15,91 15,92 2.855 25.489.413.400
10/8/2018 16,62 16,07 -4,29% 15,82 16,65 16,09 16,07 16,09 9.127 27.593.892.700
9/8/2018 17,30 16,79 -2,38% 16,65 17,36 16,83 16,78 16,79 4.618 18.839.697.600
8/8/2018 17,32 17,20 +3,12% 16,88 17,53 17,26 17,20 17,25 5.587 31.348.099.000
7/8/2018 17,01 16,68 -1,01% 16,63 17,13 16,86 16,67 16,68 4.755 14.193.531.600
6/8/2018 17,03 16,85 -1,40% 16,82 17,15 16,99 16,85 16,86 8.601 8.149.146.700
3/8/2018 16,85 17,09 +2,70% 16,65 17,10 16,95 17,04 17,09 4.644 12.462.214.600
2/8/2018 16,35 16,64 +1,46% 16,17 16,83 16,54 16,64 16,67 4.561 18.823.009.500
1/8/2018 16,60 16,40 -1,68% 16,37 16,82 16,56 16,40 16,43 1.132 20.696.511.900
31/7/2018 16,97 16,68 -2,57% 16,61 17,23 16,79 16,67 16,68 8.644 13.630.016.200
30/7/2018 16,92 17,12 +1,66% 16,81 17,16 17,03 17,12 17,14 3.924 11.261.611.800
27/7/2018 16,40 16,84 +3,57% 16,28 16,92 16,62 16,83 16,85 8.421 14.468.132.500
26/7/2018 16,65 16,26 -2,34% 16,13 16,70 16,33 16,26 16,28 3.979 11.618.703.800
25/7/2018 16,94 16,65 -0,77% 16,38 16,95 16,62 16,65 16,66 6.759 16.870.692.600
24/7/2018 16,79 16,78 +2,94% 16,66 17,12 16,88 16,77 16,78 9.911 22.724.014.300
23/7/2018 16,30 16,30 +0,31% 16,28 16,54 16,39 16,30 16,32 2.609 10.889.888.100
20/7/2018 16,37 16,25 +1,75% 16,05 16,45 16,27 16,20 16,26 1.455 21.849.096.600
19/7/2018 16,00 15,97 -1,84% 15,56 16,05 15,80 15,90 15,97 8.104 23.550.219.600
18/7/2018 16,25 16,27 +0,68% 16,06 16,52 16,32 16,27 16,28 4.972 18.212.544.200
17/7/2018 15,66 16,16 +2,73% 15,63 16,49 16,18 16,16 16,17 2.309 20.409.042.700
16/7/2018 15,51 15,73 +1,42% 15,29 15,73 15,52 15,69 15,74 5.696 13.625.339.300
13/7/2018 15,68 15,51 -1,21% 15,49 15,83 15,62 15,50 15,51 1.367 10.583.608.600
12/7/2018 15,15 15,70 +5,44% 15,01 15,79 15,41 15,70 15,71 7.482 16.819.066.900
11/7/2018 15,10 14,89 -2,36% 14,80 15,19 14,95 14,89 14,94 9.722 14.735.097.000
10/7/2018 15,69 15,25 -1,74% 15,12 15,85 15,41 15,25 15,27 3.587 21.332.337.900
6/7/2018 15,25 15,52 +2,37% 15,03 15,66 15,37 15,50 15,54 5.497 16.911.203.100
5/7/2018 14,84 15,16 +3,98% 14,63 15,33 15,04 15,16 15,17 5.562 27.843.219.000
4/7/2018 14,35 14,58 +2,03% 14,10 14,58 14,41 14,53 14,58 9.748 6.662.245.900
3/7/2018 14,10 14,29 +2,66% 13,96 14,46 14,21 14,25 14,29 9.925 16.579.234.000
2/7/2018 13,83 13,92 +0,07% 13,65 14,10 13,85 13,92 13,93 1.465 9.075.910.000
29/6/2018 14,12 13,91 -0,14% 13,65 14,25 13,90 13,90 13,91 2.508 18.008.507.700
28/6/2018 13,45 13,93 +2,73% 13,19 14,06 13,71 13,90 13,93 4.366 15.939.019.700
27/6/2018 13,40 13,56 +0,74% 13,09 13,78 13,44 13,55 13,56 1.177 14.785.446.100
26/6/2018 13,92 13,46 -2,96% 13,38 13,93 13,57 13,46 13,47 9.202 17.266.878.200
25/6/2018 14,34 13,87 -2,73% 13,61 14,42 13,85 13,87 13,88 5.808 12.367.464.500
22/6/2018 14,15 14,26 +1,93% 13,85 14,47 14,13 14,21 14,27 2.699 13.607.134.000
21/6/2018 14,60 13,99 -5,09% 13,92 14,82 14,21 13,99 14,00 9.811 11.347.571.200
20/6/2018 14,23 14,74 +4,99% 14,05 14,94 14,52 14,74 14,75 5.108 29.912.614.200
19/6/2018 13,79 14,04 -0,43% 13,63 14,15 13,94 14,04 14,05 679 14.511.283.700
18/6/2018 13,84 14,10 +0,43% 13,65 14,22 14,00 14,10 14,12 6.627 10.080.398.700
15/6/2018 14,11 14,04 -1,61% 13,65 14,25 13,94 14,04 14,05 7.689 20.069.197.400
14/6/2018 14,53 14,27 -1,38% 14,04 14,60 14,25 14,20 14,27 9.171 15.257.993.000
13/6/2018 14,40 14,47 -0,34% 14,12 14,65 14,41 14,47 14,49 3.170 16.052.697.500
12/6/2018 14,31 14,52 +2,25% 14,21 14,59 14,43 14,48 14,53 243 12.734.889.700
11/6/2018 14,65 14,20 -0,84% 14,11 14,86 14,42 14,20 14,21 8.370 15.159.999.200
8/6/2018 15,00 14,32 -3,50% 14,01 15,04 14,34 14,32 14,33 5.529 18.648.701.500
7/6/2018 15,60 14,84 -6,73% 13,87 15,88 14,76 14,83 14,84 4.634 31.517.543.500
6/6/2018 16,11 15,91 -1,49% 15,76 16,45 16,10 15,90 15,91 1.011 31.499.936.200
5/6/2018 15,97 16,15 +1,76% 15,96 16,55 16,26 16,13 16,15 7.397 29.673.595.000
4/6/2018 15,69 15,87 +2,65% 15,47 15,93 15,76 15,83 15,87 3.909 14.044.686.500
1/6/2018 15,19 15,46 +4,46% 14,72 15,55 15,15 15,46 15,47 9.033 15.026.465.200
30/5/2018 15,02 14,80 -1,86% 14,63 15,22 14,79 14,82 14,84 4.101 20.872.064.600
29/5/2018 15,30 15,08 +1,48% 15,01 15,70 15,30 15,08 15,09 3.775 16.836.927.400
28/5/2018 15,80 14,86 -6,25% 14,78 15,80 15,05 14,85 14,91 5.104 13.949.823.800
25/5/2018 16,50 15,85 -4,17% 15,50 16,73 15,97 15,80 15,85 8.529 26.409.090.200
24/5/2018 16,29 16,54 +0,12% 16,17 16,77 16,57 16,50 16,56 1.401 22.510.362.000
23/5/2018 16,65 16,52 -2,25% 16,43 16,80 16,61 16,52 16,55 1.553 8.818.905.300
22/5/2018 17,20 16,90 -1,57% 16,71 17,39 17,02 16,86 16,90 7.699 18.970.988.200
21/5/2018 18,20 17,17 -3,32% 17,15 18,20 17,50 17,16 17,19 9.040 22.784.733.600
18/5/2018 17,69 17,76 -1,11% 17,57 18,25 17,81 17,74 17,78 5.703 18.224.482.900
17/5/2018 18,19 17,96 -1,59% 17,84 18,53 18,12 17,95 17,97 7.342 23.008.176.900
16/5/2018 17,60 18,25 +2,64% 17,57 18,37 18,17 18,25 18,26 3.141 21.986.891.000
15/5/2018 17,51 17,78 +0,40% 17,25 17,83 17,56 17,76 17,78 2.755 15.757.333.600
14/5/2018 17,90 17,71 -0,23% 17,56 18,12 17,76 17,71 17,72 6.240 11.464.314.600
11/5/2018 17,87 17,75 -0,56% 17,57 18,14 17,89 17,70 17,75 9.369 18.532.080.800
10/5/2018 17,46 17,85 +2,82% 17,41 18,00 17,78 17,84 17,85 3.183 23.354.762.700
9/5/2018 17,10 17,36 +6,31% 16,97 17,40 17,22 17,35 17,37 2.590 38.683.060.800
8/5/2018 16,36 16,33 -0,18% 15,99 16,56 16,27 16,32 16,40 1.990 15.312.532.900
7/5/2018 16,85 16,36 -2,85% 16,33 17,03 16,58 16,35 16,36 9.982 10.025.103.300
4/5/2018 16,48 16,84 +2,12% 16,35 16,93 16,75 16,82 16,84 1.112 11.397.214.300
3/5/2018 16,25 16,49 +1,54% 16,18 16,59 16,37 16,46 16,49 5.607 11.231.629.300
2/5/2018 16,45 16,24 -2,46% 16,24 16,79 16,50 16,24 16,28 4.063 11.915.467.900
30/4/2018 16,62 16,65 -0,18% 16,51 16,81 16,63 16,64 16,65 7.376 6.007.506.600
27/4/2018 17,21 16,68 -2,00% 16,59 17,22 16,77 16,67 16,68 1.689 17.105.764.000
26/4/2018 16,77 17,02 +1,49% 16,73 17,16 16,98 17,02 17,05 798 9.573.257.300
25/4/2018 16,51 16,77 +0,06% 16,36 16,96 16,66 16,73 16,77 9.537 7.802.883.700
24/4/2018 16,90 16,76 +0,18% 16,59 17,13 16,86 16,76 16,80 3.252 10.880.609.500
23/4/2018 17,05 16,73 -1,30% 16,66 17,07 16,78 16,73 16,74 554 10.492.012.200
20/4/2018 17,23 16,95 -1,28% 16,77 17,32 17,01 16,94 16,95 36 10.939.625.600
19/4/2018 17,20 17,17 -0,98% 16,96 17,49 17,17 17,16 17,17 5.936 14.885.885.400
18/4/2018 16,90 17,34 +3,21% 16,90 17,50 17,29 17,34 17,35 2.341 18.332.364.000
17/4/2018 16,44 16,80 +2,69% 16,42 16,86 16,69 16,77 16,80 606 12.025.630.700
16/4/2018 16,32 16,36 -0,30% 16,11 16,50 16,37 16,35 16,36 8.421 16.036.997.300
13/4/2018 16,59 16,41 -0,24% 16,41 16,73 16,52 16,40 16,41 3.066 12.869.755.700
12/4/2018 16,00 16,45 +2,68% 15,98 16,52 16,36 16,44 16,45 115 12.049.353.200
11/4/2018 16,07 16,02 -0,74% 15,95 16,39 16,09 0,00 0,00 9.493 11.654.905.200
10/4/2018 16,08 16,14 +2,09% 15,78 16,27 16,06 16,12 16,14 5.488 14.493.972.000
9/4/2018 16,23 15,81 -1,98% 15,64 16,32 15,86 15,75 15,81 8.293 14.796.192.700
6/4/2018 16,26 16,13 -1,53% 15,96 16,49 16,18 16,11 16,13 3.384 15.037.568.000
5/4/2018 15,89 16,38 +6,71% 15,73 16,40 16,10 16,34 16,38 6.382 20.638.133.500
4/4/2018 15,26 15,35 -2,42% 15,18 15,51 15,35 15,35 15,36 4.723 11.535.529.400
3/4/2018 15,75 15,73 +0,58% 15,56 15,87 15,73 15,73 15,74 2.830 8.462.304.500
2/4/2018 15,64 15,64 +0,90% 15,35 15,93 15,64 15,61 15,64 8.790 12.917.226.000
29/3/2018 15,15 15,50 +3,68% 15,07 15,65 15,44 15,49 15,50 2.333 10.147.011.000
28/3/2018 14,96 14,95 -1,06% 14,43 15,02 14,79 14,91 14,95 8.621 16.203.471.300
27/3/2018 15,45 15,11 -1,31% 14,99 15,50 15,20 15,09 15,11 3.845 10.378.956.600
26/3/2018 15,33 15,31 +1,46% 14,97 15,55 15,21 15,30 15,31 6.529 13.491.951.800
23/3/2018 15,29 15,09 -1,76% 15,00 15,49 15,26 15,09 15,10 4.122 15.041.392.900
22/3/2018 15,95 15,36 -3,88% 15,19 15,95 15,57 15,35 15,37 9.750 24.779.566.000
21/3/2018 15,81 15,98 +1,52% 15,67 15,98 15,82 15,94 15,98 9.620 16.618.646.500
20/3/2018 15,17 15,74 +4,72% 15,02 15,88 15,59 15,70 15,74 2.604 25.849.126.600
19/3/2018 15,20 15,03 -2,72% 14,92 15,45 15,13 15,03 15,05 7.710 15.456.657.400
16/3/2018 15,70 15,45 -0,58% 15,27 15,73 15,51 15,45 15,50 8.629 17.809.658.800
15/3/2018 15,95 15,54 -3,18% 15,40 16,00 15,70 15,54 15,55 9.035 24.437.686.800
14/3/2018 16,47 16,05 -1,47% 15,94 16,60 16,17 16,05 16,06 1.320 11.195.262.200
13/3/2018 16,50 16,29 -0,67% 16,16 16,70 16,46 16,28 16,29 877 10.090.814.100
12/3/2018 16,35 16,40 +1,67% 16,15 16,42 16,31 16,31 16,38 5.664 13.288.874.600
9/3/2018 15,92 16,13 +0,62% 15,66 16,47 16,11 16,13 16,14 6.708 24.781.046.700
8/3/2018 16,68 16,03 -4,18% 15,85 16,68 16,11 16,02 16,03 5.603 23.362.778.200
7/3/2018 16,60 16,73 +2,51% 15,93 16,73 16,34 16,72 16,73 655 23.774.711.600
6/3/2018 17,17 16,32 -4,39% 16,27 17,59 16,80 16,32 16,34 5.603 29.953.435.200
5/3/2018 16,86 17,07 +1,01% 16,46 17,25 16,95 17,05 17,07 1.163 20.114.949.600
2/3/2018 16,90 16,90 -1,46% 16,15 17,06 16,71 16,90 16,95 3.629 30.436.349.200
1/3/2018 16,97 17,15 +3,19% 16,81 17,32 17,05 17,14 17,15 446 45.436.133.300
28/2/2018 16,85 16,62 -0,18% 16,62 17,34 17,05 16,62 16,71 4.044 32.025.374.800
27/2/2018 17,10 16,65 -2,23% 16,61 17,20 16,82 16,65 16,67 6.116 17.627.378.900
26/2/2018 16,86 17,03 +2,47% 16,75 17,35 17,02 17,02 17,03 8.218 21.077.786.400
23/2/2018 16,39 16,62 +3,17% 16,15 16,65 16,41 16,62 16,63 1.046 15.920.286.200
22/2/2018 16,47 16,11 -1,17% 16,11 16,73 16,42 16,10 16,13 5.011 17.528.323.400
21/2/2018 16,27 16,30 +0,93% 16,27 16,78 16,51 16,30 16,32 3.039 31.874.599.700
20/2/2018 16,50 16,15 -3,47% 15,95 16,67 16,30 16,14 16,15 83 36.093.943.900
19/2/2018 16,20 16,73 +5,02% 16,02 16,90 16,44 16,72 16,73 3.575 26.770.763.000
16/2/2018 15,02 15,93 +6,20% 14,75 15,93 15,48 15,92 15,93 4.263 34.712.185.500
15/2/2018 15,00 15,00 +0,27% 14,69 15,20 14,98 14,98 15,00 7.446 14.650.676.400
14/2/2018 14,38 14,96 +6,63% 14,33 14,98 14,73 14,95 14,97 7.883 14.526.131.300
9/2/2018 13,87 14,03 +1,96% 13,52 14,10 13,85 14,02 14,03 6.018 15.621.235.600
8/2/2018 14,17 13,76 -2,13% 13,64 14,34 13,94 13,76 13,80 3.952 11.671.898.500
7/2/2018 14,49 14,06 -3,50% 14,06 14,65 14,35 14,06 14,08 5.432 11.360.372.200
6/2/2018 13,59 14,57 +6,04% 13,53 14,57 14,15 14,56 14,57 3.620 18.068.904.900
5/2/2018 14,35 13,74 -5,70% 13,74 14,57 14,20 13,74 13,75 8.950 15.207.543.400
2/2/2018 14,60 14,57 -0,34% 14,41 14,90 14,55 14,56 14,57 1.227 18.144.260.300
1/2/2018 14,51 14,62 +1,53% 14,42 14,93 14,63 14,62 14,63 2.564 19.185.356.600
31/1/2018 14,82 14,40 -2,17% 14,40 15,18 14,83 14,40 14,43 2.549 27.171.049.900
30/1/2018 14,51 14,72 +0,68% 14,30 14,72 14,54 14,72 14,73 1.596 16.684.802.300
29/1/2018 14,81 14,62 -2,14% 14,50 14,89 14,65 14,61 14,62 3.921 13.698.475.200
26/1/2018 14,37 14,94 +5,66% 14,17 14,94 14,52 14,88 14,94 7.568 16.670.084.800
24/1/2018 13,77 14,14 +3,14% 13,76 14,40 14,13 14,14 14,15 1.821 19.368.964.600
23/1/2018 13,86 13,71 -1,93% 13,41 13,98 13,80 13,70 13,71 908 30.532.040.600
22/1/2018 14,20 13,98 -1,27% 13,97 14,33 14,11 13,97 13,98 6.963 16.319.164.500
19/1/2018 14,66 14,16 -2,61% 13,78 14,74 14,15 14,16 14,20 5.976 36.574.976.400
18/1/2018 15,00 14,54 -3,07% 14,54 15,09 14,84 14,53 14,54 6.131 14.968.932.700
17/1/2018 14,48 15,00 +3,73% 14,40 15,03 14,74 14,97 15,00 4.609 22.814.812.900
16/1/2018 14,76 14,46 -2,43% 14,44 15,04 14,75 14,45 14,46 9.646 19.598.045.900
15/1/2018 15,13 14,82 -1,00% 14,82 15,21 14,95 14,82 14,84 2.673 10.957.695.900
12/1/2018 14,85 14,97 0,00% 14,62 15,38 14,96 14,96 14,97 9.068 35.861.822.300
11/1/2018 13,91 14,97 +8,16% 13,91 14,97 14,52 14,94 14,97 7.289 25.080.785.100
10/1/2018 13,85 13,84 -1,35% 13,63 14,11 13,87 13,84 13,86 5.637 25.708.156.100
9/1/2018 13,95 14,03 +0,57% 13,77 14,27 14,03 14,01 14,03 8.262 49.969.898.900
8/1/2018 13,43 13,95 +3,49% 13,26 13,95 13,62 13,90 13,95 769 20.915.976.900
5/1/2018 13,65 13,48 -1,25% 13,34 13,95 13,52 13,41 13,48 2.754 23.264.200.100
4/1/2018 13,03 13,65 +5,41% 13,03 13,78 13,56 13,64 13,65 8.043 37.371.862.100
3/1/2018 12,90 12,95 -0,15% 12,84 13,35 13,13 12,95 12,99 833 17.252.425.700
2/1/2018 12,55 12,97 +4,77% 12,55 12,97 12,83 12,96 12,97 7.860 10.993.480.700
28/12/2017 12,45 12,38 +0,24% 12,17 12,45 12,33 12,35 12,38 4.445 8.356.760.900
27/12/2017 12,42 12,35 -0,16% 12,28 12,55 12,43 12,35 12,36 178 5.877.816.700
26/12/2017 12,49 12,37 -0,56% 12,35 12,60 12,48 12,37 12,41 7.522 5.039.420.600
22/12/2017 12,39 12,44 -0,40% 12,33 12,55 12,44 12,44 12,45 8.337 7.186.009.100
21/12/2017 12,28 12,49 +1,79% 12,14 12,49 12,34 12,46 12,49 2.225 10.449.916.500
20/12/2017 12,10 12,27 +1,32% 12,07 12,35 12,26 12,25 12,27 165 8.044.670.900
19/12/2017 11,97 12,11 +1,09% 11,89 12,11 12,00 12,06 12,11 442 5.151.551.000
18/12/2017 12,12 11,98 -0,66% 11,80 12,29 12,07 11,97 11,98 3.279 8.815.413.800
15/12/2017 11,83 12,06 +1,86% 11,78 12,06 12,00 12,05 12,06 1.522 12.746.777.400
14/12/2017 11,63 11,84 +0,77% 11,55 11,91 11,78 11,82 11,84 9.524 8.892.232.900
13/12/2017 12,03 11,75 -2,08% 11,66 12,08 11,90 11,73 11,75 8.360 12.115.549.900
12/12/2017 11,78 12,00 +1,35% 11,53 12,00 11,79 11,96 12,00 3.041 8.859.911.000
11/12/2017 11,77 11,84 +1,20% 11,71 11,98 11,87 11,82 11,84 4.059 14.321.909.600
8/12/2017 11,32 11,70 +3,82% 11,23 11,77 11,52 11,69 11,70 7.599 19.398.040.700
7/12/2017 10,98 11,27 +1,26% 10,83 11,34 11,07 11,25 11,27 5.466 12.104.472.500
6/12/2017 11,07 11,13 0,00% 10,97 11,20 11,07 11,13 11,14 8.543 5.520.526.100
5/12/2017 11,32 11,13 -1,42% 11,11 11,48 11,23 11,12 11,13 303 7.028.910.500
4/12/2017 11,19 11,29 +2,17% 11,11 11,39 11,27 11,29 11,31 9.180 9.085.065.000
1/12/2017 11,03 11,05 -0,27% 10,78 11,19 11,00 11,04 11,05 5.644 10.203.378.900
30/11/2017 11,04 11,08 -0,18% 10,87 11,18 11,06 11,08 11,09 3.738 24.031.315.700
29/11/2017 11,05 11,10 +1,09% 10,92 11,15 11,05 11,10 11,11 2.637 12.517.794.300
28/11/2017 11,10 10,98 -0,72% 10,97 11,21 11,09 10,98 10,99 4.594 11.247.830.800
27/11/2017 10,77 11,06 +2,69% 10,76 11,12 10,94 11,05 11,06 6.588 9.577.069.100
24/11/2017 10,90 10,77 -0,74% 10,65 10,99 10,79 10,76 10,77 1.362 8.251.052.600
23/11/2017 10,69 10,85 +1,50% 10,62 10,92 10,81 10,85 10,86 191 5.187.323.600
22/11/2017 10,66 10,69 +1,52% 10,52 10,83 10,72 10,69 10,70 4.244 10.085.303.700
21/11/2017 10,69 10,53 -0,09% 10,48 10,77 10,65 10,53 10,55 6.544 9.311.696.200
17/11/2017 10,25 10,54 +2,83% 10,16 10,59 10,40 10,53 10,54 8.577 9.577.126.800
16/11/2017 10,08 10,25 +3,02% 10,04 10,35 10,23 10,25 10,27 8.831 8.696.379.800
14/11/2017 10,50 9,95 -4,69% 9,95 10,50 10,12 9,95 9,97 7.364 11.915.311.400
13/11/2017 10,27 10,44 +1,56% 10,16 10,44 10,30 10,41 10,44 2.554 7.867.639.100
10/11/2017 10,50 10,28 -1,81% 10,17 10,53 10,31 10,25 10,29 6.788 8.195.592.500
9/11/2017 10,63 10,47 -2,15% 10,25 10,65 10,44 10,46 10,47 5.978 9.871.767.800
8/11/2017 10,75 10,70 +1,23% 10,58 10,87 10,70 10,70 10,71 6.767 11.993.596.900
7/11/2017 10,97 10,57 -3,56% 10,50 10,98 10,63 10,56 10,57 2.594 12.739.853.500
6/11/2017 11,00 10,96 +1,67% 10,76 11,09 10,93 10,96 10,99 3.076 8.934.960.000
3/11/2017 10,80 10,78 +1,03% 10,19 10,82 10,53 10,76 10,78 1.357 14.524.336.700
1/11/2017 11,02 10,67 -2,56% 10,61 11,15 10,91 10,65 10,67 4.261 17.860.426.400
31/10/2017 11,30 10,95 -2,67% 10,82 11,35 11,09 10,95 10,96 490 17.586.026.600
30/10/2017 11,53 11,25 -2,85% 11,13 11,61 11,31 11,23 11,25 9.589 10.424.807.000
27/10/2017 11,69 11,58 -1,36% 11,43 11,85 11,66 11,57 11,58 2.317 10.781.364.100
26/10/2017 12,12 11,74 -2,57% 11,64 12,20 11,86 11,73 11,74 748 11.469.882.600
25/10/2017 12,05 12,05 +0,25% 11,81 12,13 11,98 12,04 12,05 1.158 7.823.327.300
24/10/2017 11,65 12,02 +3,35% 11,65 12,04 11,89 12,01 12,02 1.272 9.713.403.500
23/10/2017 11,80 11,63 -0,43% 11,57 11,90 11,75 11,61 11,63 1.879 8.502.597.000
20/10/2017 11,82 11,68 -0,34% 11,68 11,93 11,81 11,68 11,71 110 8.420.469.100
19/10/2017 11,53 11,72 +0,51% 11,43 11,83 11,62 11,72 11,74 5.503 11.967.076.500
18/10/2017 11,46 11,66 +3,00% 11,33 11,71 11,56 11,65 11,66 2.434 14.811.846.700
17/10/2017 11,37 11,32 -0,88% 11,27 11,56 11,41 11,31 11,32 1.214 8.062.232.200
16/10/2017 11,57 11,42 -0,17% 11,37 11,72 11,52 11,42 11,45 2.996 9.278.361.300
13/10/2017 11,30 11,44 +3,81% 11,23 11,50 11,39 11,44 11,45 1.319 9.927.977.800
11/10/2017 11,12 11,02 -1,17% 10,88 11,30 11,07 11,01 11,02 8.787 14.688.751.800
10/10/2017 10,80 11,15 +4,21% 10,74 11,24 11,02 11,14 11,15 7.407 20.035.395.500
9/10/2017 10,83 10,70 -0,56% 10,43 10,89 10,59 10,70 10,71 2.082 11.510.389.700
6/10/2017 10,99 10,76 -2,89% 10,67 11,02 10,82 10,76 10,77 5.583 15.327.685.100
5/10/2017 11,48 11,08 -2,55% 11,08 11,76 11,45 11,07 11,08 7.166 14.019.315.800
4/10/2017 11,30 11,37 -0,26% 11,20 11,40 11,31 11,37 11,38 2.854 9.883.797.000
3/10/2017 11,02 11,40 +3,64% 11,01 11,55 11,33 11,39 11,40 9.388 15.097.651.800
2/10/2017 11,11 11,00 -0,36% 10,93 11,20 11,02 10,98 11,00 2.008 11.995.442.400
29/9/2017 10,98 11,04 +1,66% 10,89 11,13 11,00 11,03 11,04 1.071 8.674.511.200
28/9/2017 11,20 10,86 -2,69% 10,78 11,20 10,94 10,86 10,88 1.170 18.330.870.800
27/9/2017 11,26 11,16 +0,45% 10,65 11,33 10,98 11,16 11,17 7.741 15.544.690.800
26/9/2017 11,12 11,11 +1,28% 11,05 11,38 11,24 11,08 11,11 3.050 9.121.645.800
25/9/2017 11,26 10,97 -3,01% 10,87 11,42 11,05 10,96 10,97 4.998 8.972.230.800
22/9/2017 11,59 11,31 -2,08% 11,22 11,61 11,40 11,26 11,31 4.394 7.607.884.600
21/9/2017 11,72 11,55 -2,37% 11,55 11,80 11,64 11,55 11,60 3.334 9.570.306.600
20/9/2017 11,93 11,83 -0,59% 11,52 12,09 11,74 11,83 11,84 2.730 20.524.186.500
19/9/2017 12,15 11,90 -2,94% 11,83 12,28 11,96 11,89 11,90 2.132 17.033.483.800
18/9/2017 12,33 12,26 +0,82% 12,18 12,49 12,32 12,25 12,26 5.022 12.394.846.400
15/9/2017 11,94 12,16 +1,84% 11,93 12,26 12,16 12,16 12,17 9.844 18.662.904.700
14/9/2017 11,99 11,94 -0,75% 11,78 11,99 11,87 11,94 11,95 4.461 10.617.264.800
13/9/2017 12,21 12,03 -1,39% 11,90 12,33 12,05 12,03 12,05 5.382 15.101.902.800
12/9/2017 12,47 12,20 -1,29% 12,15 12,49 12,37 12,20 12,21 9.591 18.116.833.700
11/9/2017 12,31 12,36 +1,15% 12,28 12,60 12,42 12,34 12,36 3.661 14.858.478.100
8/9/2017 12,80 12,22 -5,34% 12,17 12,86 12,34 12,22 12,23 5.741 18.890.626.100
6/9/2017 12,80 12,91 +2,30% 12,67 13,00 12,84 12,91 12,92 4.479 13.626.315.800
5/9/2017 13,44 12,62 -2,25% 12,59 13,54 12,96 12,62 12,63 5.505 24.007.627.300
4/9/2017 12,59 12,91 +2,54% 12,52 12,97 12,81 12,88 12,91 3.000 7.421.123.000
1/9/2017 12,11 12,59 +6,24% 12,11 12,73 12,43 12,55 12,59 7.022 28.644.781.100
31/8/2017 12,07 11,85 +0,25% 11,81 12,12 11,97 11,84 11,85 2.210 17.291.192.200
30/8/2017 11,45 11,82 +3,23% 11,37 11,93 11,66 11,82 11,83 5.464 15.125.825.200
29/8/2017 11,44 11,45 -0,61% 11,32 11,48 11,40 11,44 11,45 97 7.268.414.600
28/8/2017 11,47 11,52 +0,44% 11,36 11,57 11,46 11,51 11,52 6.281 4.075.091.900
25/8/2017 11,57 11,47 -0,86% 11,36 11,75 11,53 11,44 11,47 2.488 7.134.853.400
24/8/2017 11,69 11,57 -0,69% 11,52 11,76 11,63 11,56 11,57 3.842 12.604.952.400
23/8/2017 11,36 11,65 +2,55% 11,29 11,78 11,61 11,64 11,65 3.886 17.281.069.600
22/8/2017 11,15 11,36 +2,81% 11,15 11,40 11,26 11,33 11,36 6.710 8.757.457.100
21/8/2017 11,30 11,05 -1,16% 11,05 11,42 11,20 11,05 11,06 2.124 6.337.144.000
18/8/2017 11,38 11,18 -0,53% 11,18 11,49 11,32 11,18 11,19 1.510 6.526.210.000
17/8/2017 11,31 11,24 -0,35% 11,24 11,54 11,38 11,24 11,25 9.510 8.235.169.000
16/8/2017 11,04 11,28 +2,83% 11,04 11,31 11,21 11,27 11,28 4.683 8.599.846.100
15/8/2017 11,19 10,97 -2,05% 10,97 11,27 11,08 10,96 10,97 3.010 7.753.756.600
14/8/2017 11,28 11,20 -0,80% 11,17 11,42 11,28 11,20 11,21 8.415 5.561.806.400
11/8/2017 11,38 11,29 -1,48% 11,23 11,47 11,31 11,28 11,30 5.700 6.629.094.900
10/8/2017 11,34 11,46 +0,79% 11,16 11,49 11,31 11,46 11,47 367 6.745.305.500
9/8/2017 11,43 11,37 -0,87% 11,23 11,55 11,36 11,35 11,37 4.123 9.103.864.900
8/8/2017 11,50 11,47 -1,04% 11,37 11,70 11,52 11,46 11,47 794 6.698.643.000
7/8/2017 11,40 11,59 +3,67% 11,33 11,70 11,57 11,59 11,60 8.071 11.546.829.300
4/8/2017 11,00 11,18 +2,47% 10,90 11,21 11,08 11,17 11,18 6.068 10.151.821.700
3/8/2017 10,93 10,91 +0,37% 10,76 10,98 10,87 10,90 10,92 1.224 6.932.337.400
2/8/2017 10,53 10,87 +2,94% 10,48 10,91 10,76 10,86 10,87 4.552 8.850.370.400
1/8/2017 10,68 10,56 -0,94% 10,50 10,73 10,58 10,55 10,56 3.185 5.185.193.300
31/7/2017 10,82 10,66 +0,66% 10,62 10,86 10,71 10,66 10,68 333 8.484.961.200
28/7/2017 10,55 10,59 +0,19% 10,41 10,64 10,53 10,59 10,60 2.481 6.870.777.100
27/7/2017 10,67 10,57 +0,19% 10,46 10,70 10,59 10,57 10,58 1.632 7.343.435.100
26/7/2017 11,13 10,55 -5,30% 10,52 11,13 10,71 10,54 10,55 8.635 14.363.047.500
25/7/2017 10,90 11,14 +1,64% 10,85 11,20 11,08 11,14 11,15 1.368 8.566.510.000
24/7/2017 10,71 10,96 +2,53% 10,70 11,00 10,89 10,96 10,98 7.772 6.544.210.500
21/7/2017 10,86 10,69 -1,66% 10,59 10,90 10,72 10,68 10,69 7.604 5.520.362.400
20/7/2017 11,03 10,87 -1,72% 10,72 11,08 10,86 10,85 10,87 9.069 6.954.535.900
19/7/2017 10,86 11,06 +2,12% 10,85 11,06 10,98 11,05 11,06 4.730 8.048.142.000
18/7/2017 11,08 10,83 -1,72% 10,72 11,09 10,82 10,83 10,84 2.446 6.789.951.500
17/7/2017 10,99 11,02 +0,73% 10,93 11,10 11,01 11,00 11,02 7.858 4.291.582.400
14/7/2017 10,94 10,94 +0,18% 10,90 11,05 10,97 10,93 10,94 8.926 4.381.984.800
13/7/2017 11,00 10,92 -0,91% 10,71 11,06 10,86 10,91 10,92 7.065 11.928.697.600
12/7/2017 11,06 11,02 +0,64% 10,82 11,12 10,99 11,01 11,02 7.330 9.283.764.000
11/7/2017 11,00 10,95 -0,64% 10,90 11,10 10,98 10,94 10,95 7.683 8.622.061.300
10/7/2017 10,76 11,02 +2,42% 10,70 11,05 10,91 11,00 11,02 1.012 9.222.899.900
7/7/2017 10,83 10,76 +0,28% 10,50 10,94 10,69 10,75 10,76 9.908 9.679.459.500
6/7/2017 10,48 10,73 +1,32% 10,44 10,88 10,66 10,72 10,74 3.769 12.173.994.200
5/7/2017 10,40 10,59 +2,22% 10,32 10,59 10,47 10,58 10,59 9.752 13.136.660.900
4/7/2017 10,30 10,36 -0,38% 10,25 10,44 10,36 10,35 10,36 4.432 1.945.981.000
3/7/2017 10,30 10,40 +1,17% 10,30 10,47 10,38 10,39 10,40 7.318 4.636.930.100
30/6/2017 10,16 10,28 +1,18% 10,10 10,34 10,24 10,27 10,28 7.890 8.957.442.700
29/6/2017 10,47 10,16 -1,07% 10,02 10,47 10,21 10,15 10,16 7.627 8.703.222.500
28/6/2017 10,08 10,27 +3,01% 10,08 10,38 10,23 10,26 10,27 4.572 10.946.113.600
27/6/2017 10,10 9,97 -0,60% 9,93 10,23 10,07 9,96 9,97 2.333 12.492.098.300
26/6/2017 9,81 10,03 +3,40% 9,71 10,05 9,91 10,02 10,03 4.658 9.076.947.900
23/6/2017 9,43 9,70 +3,63% 9,32 9,84 9,66 9,68 9,70 4.120 8.843.165.500
22/6/2017 9,20 9,36 +1,85% 9,13 9,41 9,29 9,36 9,37 9.910 5.436.609.700
21/6/2017 9,05 9,19 +1,77% 8,94 9,19 9,08 9,18 9,19 2.381 9.643.904.800
20/6/2017 9,10 9,03 -1,95% 8,89 9,13 8,98 9,00 9,03 2.552 12.007.691.500
19/6/2017 9,09 9,21 +2,11% 9,08 9,26 9,17 9,15 9,21 124 4.532.086.700
16/6/2017 9,13 9,02 -2,28% 8,93 9,17 9,02 9,02 9,04 6.766 10.707.981.900
14/6/2017 9,54 9,23 -2,64% 9,19 9,60 9,32 9,22 9,23 9.549 10.431.193.500
13/6/2017 9,55 9,48 -0,42% 9,37 9,66 9,48 9,45 9,48 7.913 5.053.613.800
12/6/2017 9,75 9,52 -1,55% 9,42 9,77 9,59 9,51 9,52 6.765 7.506.403.800
9/6/2017 9,60 9,67 +1,04% 9,59 9,91 9,75 9,66 9,67 7.159 10.423.293.700
8/6/2017 9,32 9,57 +2,46% 9,11 9,66 9,38 9,56 9,57 8.828 12.901.015.000
7/6/2017 9,56 9,34 -1,37% 9,22 9,63 9,37 9,30 9,34 7.774 10.817.801.100
6/6/2017 9,43 9,47 +0,32% 9,27 9,64 9,44 9,44 9,47 3.351 7.637.413.800
5/6/2017 9,48 9,44 -1,26% 9,37 9,62 9,44 9,42 9,44 9.997 4.519.611.000
2/6/2017 9,64 9,56 +0,42% 9,52 9,75 9,61 9,55 9,58 6.924 8.772.087.400
1/6/2017 9,61 9,52 -0,21% 9,40 9,77 9,56 9,49 9,52 5.773 9.232.467.100
31/5/2017 9,89 9,54 -4,02% 9,52 9,93 9,68 9,53 9,54 8.331 10.162.760.300
30/5/2017 9,78 9,94 +1,33% 9,71 9,98 9,83 9,92 9,94 1.996 7.719.694.100
29/5/2017 9,52 9,81 +2,72% 9,50 9,83 9,75 9,77 9,81 6.754 3.510.777.300
26/5/2017 9,53 9,55 +0,10% 9,48 9,74 9,61 9,54 9,55 4.231 7.072.017.700
25/5/2017 9,66 9,54 -1,24% 9,45 9,90 9,62 9,54 9,55 6.326 8.134.737.100
24/5/2017 9,89 9,66 -1,83% 9,66 9,99 9,81 9,66 9,69 9.048 10.734.353.300
23/5/2017 9,38 9,84 +4,68% 9,29 9,86 9,63 9,84 9,85 1.793 13.082.607.300
22/5/2017 9,49 9,40 -1,67% 9,07 9,49 9,26 9,40 9,41 4.959 12.688.731.700
19/5/2017 9,30 9,56 +6,22% 9,13 9,72 9,52 9,56 9,57 6.443 17.830.424.300
18/5/2017 8,25 9,00 -12,02% 8,25 9,55 9,09 9,00 9,01 7.612 21.445.319.000
17/5/2017 10,30 10,23 -1,16% 10,05 10,47 10,30 10,22 10,23 8.887 12.312.295.000
16/5/2017 10,10 10,35 +3,71% 9,95 10,38 10,22 10,35 10,37 6.303 12.568.703.500
15/5/2017 9,76 9,98 +3,74% 9,70 10,06 9,93 9,97 9,98 3.571 16.810.654.200
12/5/2017 10,06 9,62 -3,51% 9,58 10,17 9,77 9,60 9,62 9.621 11.791.251.100
11/5/2017 9,84 9,97 +1,63% 9,55 10,06 9,89 9,97 9,98 1.587 8.111.132.800
10/5/2017 9,73 9,81 +2,51% 9,71 9,90 9,81 9,81 9,82 5.825 10.804.969.200
9/5/2017 9,30 9,57 +4,13% 9,26 9,63 9,52 9,56 9,58 1.867 11.095.072.000
8/5/2017 9,32 9,19 -1,39% 9,05 9,40 9,22 9,18 9,19 7.654 5.383.630.100
5/5/2017 9,28 9,32 -0,32% 9,25 9,56 9,41 9,32 9,34 4.552 7.515.336.100
4/5/2017 9,42 9,35 -2,20% 9,14 9,47 9,29 9,32 9,35 447 13.171.379.600
3/5/2017 10,04 9,56 -4,88% 9,50 10,04 9,64 9,56 9,57 2.933 15.119.157.300
2/5/2017 9,86 10,05 +2,55% 9,86 10,13 10,03 10,04 10,05 1.377 8.232.554.500
28/4/2017 9,71 9,80 +1,24% 9,70 10,00 9,86 9,79 9,80 3.716 8.986.815.200
27/4/2017 9,86 9,68 -1,33% 9,52 9,93 9,66 9,62 9,68 1.284 7.244.710.300
26/4/2017 9,85 9,81 -0,30% 9,71 9,96 9,82 9,81 9,85 2.840 9.840.029.500
25/4/2017 9,60 9,84 +1,86% 9,58 9,87 9,75 9,82 9,84 3.130 7.300.669.300
24/4/2017 9,78 9,66 +1,15% 9,58 9,82 9,68 9,65 9,66 4.691 7.903.567.000
20/4/2017 9,42 9,55 +2,69% 9,36 9,59 9,50 9,53 9,55 7.723 11.480.351.000
19/4/2017 9,46 9,30 -0,75% 9,19 9,62 9,36 9,27 9,30 3.435 8.825.251.600
18/4/2017 9,50 9,37 -2,60% 9,25 9,54 9,38 9,36 9,37 3.778 11.465.311.300
17/4/2017 9,50 9,62 +1,80% 9,39 9,69 9,55 9,61 9,62 1.493 7.824.963.900
13/4/2017 9,64 9,45 -0,74% 9,41 9,82 9,62 9,45 9,47 668 13.554.179.900
12/4/2017 9,85 9,52 -5,08% 9,51 9,96 9,70 9,52 9,53 7.873 17.143.532.800
11/4/2017 10,36 10,03 -3,09% 9,92 10,41 10,08 10,03 10,04 9.742 10.825.441.700
10/4/2017 10,62 10,35 -1,90% 10,21 10,66 10,36 10,31 10,35 2.891 9.571.177.700
7/4/2017 10,29 10,55 +0,76% 10,17 10,80 10,53 10,55 10,56 5.386 8.577.008.000
6/4/2017 10,71 10,47 -1,69% 10,35 10,76 10,53 10,43 10,47 3.469 7.907.308.800
5/4/2017 11,03 10,65 -2,29% 10,55 11,28 10,97 10,64 10,65 8.802 11.028.176.400
4/4/2017 10,73 10,90 +1,49% 10,71 11,00 10,88 10,90 10,91 3.289 5.245.878.500
3/4/2017 10,97 10,74 -1,38% 10,63 10,99 10,77 10,74 10,75 1.956 7.821.431.300
31/3/2017 10,66 10,89 +1,78% 10,60 11,07 10,89 10,88 10,89 4.417 8.451.873.600
30/3/2017 11,15 10,70 -3,25% 10,63 11,15 10,82 10,68 10,70 904 7.669.402.000
29/3/2017 11,09 11,06 +0,55% 10,95 11,22 11,10 11,06 11,07 4.369 7.041.497.200
28/3/2017 11,05 11,00 -0,09% 10,80 11,16 10,97 11,00 11,01 5.566 9.676.462.900
27/3/2017 10,90 11,01 -1,26% 10,70 11,08 10,91 11,01 11,02 7.234 10.299.131.300
24/3/2017 11,48 11,15 -2,62% 10,97 11,60 11,30 11,15 11,16 3.725 8.870.318.700
23/3/2017 11,72 11,45 -2,47% 11,36 11,91 11,60 11,44 11,45 8.278 11.889.282.900
22/3/2017 11,60 11,74 0,00% 11,17 11,95 11,60 11,69 11,74 7.679 16.951.860.600
21/3/2017 12,43 11,74 -7,12% 11,59 12,49 11,91 11,74 11,75 9.425 13.861.549.000
20/3/2017 12,15 12,64 +2,43% 11,81 12,69 12,43 12,61 12,64 8.987 11.418.941.300
17/3/2017 12,92 12,34 -3,74% 12,34 12,97 12,50 12,34 12,35 6.739 18.784.752.200
16/3/2017 13,10 12,82 -1,91% 12,74 13,20 12,91 12,81 12,82 6.260 10.386.770.200
15/3/2017 12,50 13,07 +5,23% 12,36 13,07 12,78 13,05 13,07 1.077 18.692.080.200
14/3/2017 12,30 12,42 +0,40% 12,13 12,45 12,34 12,40 12,42 2.643 10.926.483.500
13/3/2017 12,07 12,37 +3,86% 11,96 12,37 12,19 12,35 12,37 6.555 10.508.943.500
10/3/2017 12,14 11,91 -0,33% 11,68 12,25 11,95 11,90 11,91 8.649 15.665.973.700
9/3/2017 12,09 11,95 -1,57% 11,75 12,49 12,05 11,95 11,96 3.912 20.225.953.500
8/3/2017 12,90 12,14 -6,76% 12,13 12,97 12,33 12,14 12,15 321 30.461.098.300
7/3/2017 13,13 13,02 -0,69% 13,02 13,52 13,25 13,02 13,03 2.360 13.249.458.000
6/3/2017 13,35 13,11 -1,80% 13,03 13,48 13,20 13,11 13,13 5.177 12.280.886.500
3/3/2017 13,12 13,35 +2,14% 13,03 13,38 13,20 13,34 13,35 4.622 10.172.548.000
2/3/2017 13,31 13,07 -1,73% 13,01 13,46 13,17 13,07 13,09 3.128 16.144.340.100
1/3/2017 13,30 13,30 +2,70% 13,24 13,55 13,40 13,29 13,30 8.114 14.791.922.000
24/2/2017 12,65 12,95 +1,09% 12,55 13,08 12,88 12,95 12,96 2.139 12.026.890.500
23/2/2017 13,25 12,81 -2,29% 12,66 13,56 13,13 12,81 12,85 9.746 15.516.592.800
22/2/2017 13,50 13,11 -4,10% 13,01 13,57 13,14 13,10 13,11 5.728 14.646.530.300
21/2/2017 13,52 13,67 +1,64% 13,44 13,75 13,62 13,60 13,67 6.478 12.851.856.800
20/2/2017 13,47 13,45 +0,98% 13,35 13,67 13,45 13,45 13,46 1.073 8.629.298.500
17/2/2017 13,35 13,32 -1,04% 13,12 13,39 13,26 13,31 13,32 3.249 9.952.840.900
16/2/2017 13,28 13,46 +0,75% 13,04 13,63 13,37 13,46 13,47 5.178 20.979.236.500
15/2/2017 13,22 13,36 +1,67% 13,15 13,53 13,37 13,36 13,37 3.822 17.953.813.200
14/2/2017 13,33 13,14 -1,20% 12,94 13,42 13,17 13,13 13,14 1.205 12.956.651.800
13/2/2017 13,01 13,30 +3,18% 12,99 13,43 13,28 13,28 13,30 4.354 17.558.325.400
10/2/2017 12,72 12,89 +3,12% 12,65 12,90 12,79 12,89 12,90 3.408 9.343.455.800
9/2/2017 12,29 12,50 +2,21% 12,21 12,54 12,40 12,49 12,50 9.642 7.608.856.800
8/2/2017 12,50 12,23 -0,81% 11,97 12,50 12,13 12,20 12,23 5.110 9.114.256.100
7/2/2017 12,66 12,33 -0,56% 12,25 12,78 12,47 12,32 12,33 4.180 9.178.047.300
6/2/2017 12,85 12,40 -2,36% 12,40 12,93 12,63 12,40 12,42 8.241 6.529.934.300
3/2/2017 12,61 12,70 -0,24% 12,33 12,70 12,54 12,69 12,70 3.854 18.146.434.900
2/2/2017 12,35 12,73 +2,50% 12,27 12,84 12,67 12,71 12,73 7.627 12.561.406.200
1/2/2017 12,32 12,42 +1,80% 12,23 12,54 12,40 12,40 12,42 8.204 13.712.387.200
31/1/2017 12,14 12,20 +1,33% 11,81 12,39 12,14 12,18 12,20 3.205 9.644.353.500
30/1/2017 12,42 12,04 -4,22% 12,00 12,53 12,16 12,04 12,05 8.562 7.557.461.000
27/1/2017 12,54 12,57 +0,64% 12,18 12,58 12,42 12,56 12,57 2.882 9.090.375.400
26/1/2017 12,95 12,49 -0,56% 12,35 12,97 12,53 12,48 12,49 2.201 10.287.110.600
24/1/2017 12,93 12,56 -1,02% 12,34 13,05 12,69 12,56 12,58 975 16.057.684.200
23/1/2017 12,29 12,69 +3,85% 12,27 12,74 12,47 12,67 12,69 3.480 12.356.887.500
20/1/2017 11,99 12,22 +0,99% 11,91 12,28 12,11 12,21 12,22 8.048 14.395.771.400
19/1/2017 12,79 12,10 -4,04% 11,95 12,79 12,22 12,10 12,11 3.329 19.482.618.000
18/1/2017 12,99 12,61 -2,93% 12,25 13,38 13,01 12,61 12,63 9.164 23.096.932.200
17/1/2017 13,10 12,99 -1,59% 12,67 13,13 12,98 12,99 13,00 6.603 14.735.813.900
16/1/2017 13,10 13,20 +1,07% 13,09 13,29 13,17 13,18 13,20 6.263 7.891.080.200
13/1/2017 12,73 13,06 +2,03% 12,61 13,22 13,03 13,05 13,06 4.729 12.614.477.200
12/1/2017 13,00 12,80 +1,59% 12,67 13,07 12,86 12,80 12,81 6.168 14.508.413.200
11/1/2017 12,10 12,60 +5,18% 11,94 12,60 12,23 12,59 12,60 993 22.115.398.100
10/1/2017 12,01 11,98 +2,04% 11,80 12,04 11,94 11,95 11,98 5.731 10.588.121.000
9/1/2017 11,79 11,74 +0,09% 11,74 12,08 11,90 11,74 11,75 5.197 12.287.258.000
6/1/2017 11,70 11,73 -0,59% 11,50 11,84 11,64 11,71 11,73 8.928 11.342.872.200
5/1/2017 11,19 11,80 +7,08% 11,12 11,88 11,56 11,79 11,80 9.024 20.362.088.300
4/1/2017 11,10 11,02 -1,17% 10,94 11,27 11,09 11,01 11,02 6.465 10.710.334.600
3/1/2017 11,06 11,15 +2,86% 10,92 11,27 11,09 11,14 11,15 1.694 13.673.484.800
2/1/2017 10,70 10,84 +0,37% 10,54 10,97 10,78 10,84 10,85 4.877 3.446.375.900
29/12/2016 10,86 10,80 +0,28% 10,56 10,90 10,72 10,78 10,80 9.804 6.909.180.300
28/12/2016 11,05 10,77 -1,91% 10,71 11,37 11,06 10,76 10,77 8.483 13.099.050.700
27/12/2016 10,73 10,98 +3,39% 10,67 11,01 10,87 10,96 10,98 3.749 9.296.983.700
26/12/2016 10,34 10,62 +3,11% 10,32 10,62 10,49 10,62 10,63 4.438 2.667.555.000
23/12/2016 10,45 10,30 -0,19% 10,25 10,54 10,35 10,30 10,32 9.053 9.770.980.100
22/12/2016 10,69 10,32 -4,27% 10,26 10,72 10,45 10,32 10,33 8.677 9.943.219.600
21/12/2016 10,74 10,78 +1,51% 10,62 10,94 10,80 10,77 10,80 2.593 11.438.505.300
20/12/2016 10,76 10,62 +0,76% 10,36 10,90 10,61 10,61 10,62 1.051 11.874.034.100
19/12/2016 10,87 10,54 -3,48% 10,52 11,34 10,88 10,54 10,55 5.309 15.502.669.700
16/12/2016 11,52 10,92 -4,63% 10,92 11,64 11,23 10,92 11,00 7.958 14.967.248.400
15/12/2016 11,02 11,45 +5,05% 10,73 11,58 11,28 10,90 10,91 4.770 15.616.144.000
14/12/2016 11,60 10,90 -6,76% 10,90 11,65 11,18 10,90 10,91 6.687 28.700.574.000
13/12/2016 12,11 11,69 -3,55% 11,67 12,23 11,85 11,69 11,70 5.139 14.175.550.700
12/12/2016 12,59 12,12 -5,83% 11,98 12,59 12,19 12,11 12,12 233 15.726.880.300
9/12/2016 13,65 12,87 -5,23% 12,69 13,77 13,01 12,87 12,88 1.008 19.984.316.800
8/12/2016 13,98 13,58 -1,02% 13,40 13,98 13,68 13,58 13,59 1.260 13.337.759.400
7/12/2016 13,45 13,72 +4,73% 13,26 13,79 13,59 13,70 13,72 5.023 14.494.486.100
6/12/2016 12,90 13,10 +0,38% 12,70 13,21 12,97 13,06 13,10 2.912 10.533.685.800
5/12/2016 13,20 13,05 +1,16% 12,92 13,40 13,14 13,02 13,05 9.246 11.166.013.200
2/12/2016 12,75 12,90 -0,39% 12,16 13,04 12,63 12,89 12,90 7.498 24.794.299.100
1/12/2016 13,92 12,95 -4,43% 12,84 13,98 13,26 12,95 12,97 4.809 19.102.201.400
30/11/2016 13,85 13,55 -2,24% 13,44 14,17 13,77 13,55 13,65 2.999 20.148.110.100
29/11/2016 14,45 13,86 -5,20% 13,86 14,53 14,11 13,86 13,89 7.978 14.347.440.100
28/11/2016 14,20 14,62 +2,96% 14,15 14,64 14,44 14,62 14,63 740 12.026.174.700
25/11/2016 13,84 14,20 +1,43% 13,70 14,20 14,04 14,20 14,21 7.796 12.059.088.300
24/11/2016 14,33 14,00 -2,57% 13,91 14,48 14,14 14,00 14,02 1.124 7.729.961.600
23/11/2016 13,99 14,37 +1,99% 13,65 14,40 14,09 14,37 14,38 1.125 21.562.993.800
22/11/2016 14,02 14,09 +4,06% 13,72 14,21 13,97 14,06 14,09 4.125 16.980.188.900
21/11/2016 13,51 13,54 +1,80% 13,35 13,96 13,61 13,54 13,55 4.743 21.548.298.900
18/11/2016 12,69 13,30 +3,83% 12,51 13,30 12,95 13,28 13,30 285 17.892.542.400
17/11/2016 12,90 12,81 +1,67% 12,68 13,09 12,87 12,78 12,81 7.144 11.205.137.900
16/11/2016 12,76 12,60 -5,62% 12,25 13,18 12,71 12,59 12,60 1.247 25.601.079.700
14/11/2016 12,00 13,35 +10,42% 11,50 13,35 12,85 13,33 13,35 2.384 24.411.349.600
11/11/2016 12,65 12,09 -3,28% 11,62 12,87 12,20 12,07 12,09 7.871 28.735.656.400
10/11/2016 12,43 12,50 +3,82% 12,30 13,32 12,76 12,50 12,54 170 76.138.011.600
9/11/2016 10,77 12,04 +6,36% 10,70 12,37 11,71 12,03 12,04 6.105 27.480.569.600
8/11/2016 11,11 11,32 +1,89% 10,82 11,36 11,19 11,32 11,34 5.429 10.023.738.900
7/11/2016 10,87 11,11 +6,83% 10,76 11,12 10,94 11,11 11,12 5.666 9.874.818.800
4/11/2016 10,14 10,40 +2,36% 10,03 10,66 10,37 10,37 10,40 8.052 10.887.738.300
3/11/2016 10,35 10,16 -3,79% 10,15 10,61 10,38 10,15 10,16 3.580 15.453.387.300
1/11/2016 11,15 10,56 -4,17% 10,45 11,24 10,80 10,56 10,59 2.441 13.972.913.200
31/10/2016 11,01 11,02 +0,46% 10,77 11,19 10,99 11,00 11,02 4.492 9.871.534.700
28/10/2016 10,75 10,97 +2,52% 10,71 11,04 10,93 10,93 10,97 3.418 13.875.432.300
27/10/2016 10,61 10,70 +0,85% 10,61 10,85 10,77 10,69 10,70 3.757 8.981.839.100
26/10/2016 10,35 10,61 +0,66% 10,30 10,66 10,49 10,61 10,62 9.900 10.356.561.400
25/10/2016 10,75 10,54 -0,47% 10,22 10,82 10,53 10,53 10,54 6.048 12.578.245.100
24/10/2016 10,91 10,59 -0,47% 10,51 11,11 10,83 10,59 10,60 7.685 16.364.479.300
21/10/2016 10,15 10,64 +4,01% 10,05 10,74 10,46 10,64 10,65 4.975 14.476.528.700
20/10/2016 9,95 10,23 +0,79% 9,89 10,42 10,22 10,23 10,25 5.314 14.084.246.100
19/10/2016 10,10 10,15 +1,30% 9,94 10,23 10,07 10,14 10,15 6.744 21.292.362.500
18/10/2016 9,65 10,02 +5,03% 9,65 10,12 9,92 10,01 10,02 5.881 18.429.982.500
17/10/2016 9,49 9,54 +1,06% 9,47 9,65 9,56 9,53 9,54 9.910 5.956.248.400
14/10/2016 9,56 9,44 +0,85% 9,42 9,70 9,54 9,44 9,45 8.468 10.139.468.500
13/10/2016 9,40 9,36 -1,47% 9,17 9,44 9,29 9,36 9,37 348 13.888.451.500
11/10/2016 9,69 9,50 -2,56% 9,48 9,84 9,65 9,49 9,50 427 12.957.002.100
10/10/2016 9,75 9,75 +0,83% 9,59 9,82 9,72 9,74 9,75 3.213 10.629.069.300
7/10/2016 9,46 9,67 +3,87% 9,44 9,74 9,61 9,66 9,67 7.886 17.109.932.100
6/10/2016 9,04 9,31 +2,53% 9,02 9,40 9,27 9,31 9,32 3.811 13.734.965.600
5/10/2016 8,92 9,08 +2,60% 8,88 9,14 9,03 9,07 9,08 447 7.636.453.000
4/10/2016 9,00 8,85 -1,67% 8,81 9,07 8,92 8,84 8,85 3.274 7.761.393.600
3/10/2016 8,96 9,00 +1,58% 8,85 9,03 8,96 8,99 9,00 1.748 7.278.885.000
30/9/2016 9,09 8,86 -1,77% 8,86 9,15 8,99 8,86 8,91 6.100 10.506.781.800
29/9/2016 9,02 9,02 -0,22% 8,90 9,29 9,11 9,02 9,03 8.958 14.552.167.100
28/9/2016 8,69 9,04 +4,75% 8,67 9,04 8,89 9,03 9,04 6.108 12.159.202.300
27/9/2016 8,72 8,63 -0,58% 8,43 8,72 8,59 8,63 8,65 2.809 7.788.736.300
26/9/2016 8,59 8,68 -0,12% 8,52 8,74 8,66 8,66 8,68 8.777 5.391.762.800
23/9/2016 8,66 8,69 -0,11% 8,52 8,87 8,70 8,69 8,70 2.405 7.114.822.400
22/9/2016 8,93 8,70 -0,80% 8,68 9,07 8,88 8,70 8,71 9.622 12.812.667.200
21/9/2016 8,38 8,77 +5,66% 8,38 8,84 8,59 8,77 8,78 1.978 14.321.725.200
20/9/2016 8,50 8,30 -1,43% 8,18 8,58 8,33 8,29 8,30 4.515 9.185.165.700
19/9/2016 8,55 8,42 +0,36% 8,32 8,71 8,53 8,41 8,42 1.988 8.332.140.300
16/9/2016 8,63 8,39 -3,67% 8,23 8,65 8,37 8,39 8,40 1.263 14.873.314.600
15/9/2016 8,77 8,71 -0,34% 8,68 8,90 8,78 8,71 8,72 6.262 9.677.938.000
14/9/2016 8,77 8,74 +1,04% 8,59 8,93 8,74 8,73 8,74 4.395 14.639.140.800
13/9/2016 9,29 8,65 -8,76% 8,61 9,43 8,87 8,65 8,66 3.791 23.235.484.100
12/9/2016 9,13 9,48 +2,27% 8,94 9,49 9,22 9,46 9,48 7.625 14.354.422.300
9/9/2016 9,65 9,27 -5,12% 9,24 9,70 9,44 9,27 9,28 1.787 15.747.301.100
8/9/2016 9,61 9,77 +1,66% 9,57 9,86 9,72 9,76 9,77 7.197 15.763.681.800
6/9/2016 9,71 9,61 -0,31% 9,38 9,79 9,59 9,60 9,61 4.409 11.499.119.200
5/9/2016 9,58 9,64 +1,80% 9,58 9,78 9,66 9,64 9,65 8.511 7.867.688.300
2/9/2016 9,03 9,47 +5,81% 9,03 9,49 9,26 9,46 9,47 7.851 12.155.213.200
1/9/2016 9,18 8,95 -1,43% 8,92 9,21 9,00 8,95 8,96 8.354 10.976.467.600
31/8/2016 9,29 9,08 -1,30% 8,88 9,35 9,11 9,08 9,09 4.877 13.565.965.300
30/8/2016 9,32 9,20 -1,08% 9,13 9,56 9,33 9,20 9,21 2.802 10.426.806.300
29/8/2016 9,27 9,30 +1,09% 9,06 9,44 9,31 9,28 9,30 6.325 11.756.802.600
26/8/2016 9,22 9,20 +0,77% 9,06 9,49 9,28 9,20 9,21 9.605 14.727.916.200
25/8/2016 9,07 9,13 +0,22% 8,98 9,44 9,23 9,13 9,14 5.948 13.569.339.300
24/8/2016 9,63 9,11 -6,28% 9,07 9,63 9,38 9,11 9,12 8.893 16.870.712.700
23/8/2016 9,94 9,72 +0,52% 9,70 10,04 9,90 9,72 9,73 8.969 18.453.219.100
22/8/2016 10,26 9,67 -5,93% 9,62 10,30 9,93 9,66 9,67 9.416 16.908.726.700
19/8/2016 10,39 10,28 -0,58% 10,01 10,49 10,28 10,28 10,29 4.099 18.809.967.000
18/8/2016 9,94 10,34 +4,23% 9,86 10,47 10,30 10,34 10,38 1.305 26.727.552.800
17/8/2016 9,54 9,92 +3,44% 9,30 10,00 9,73 9,91 9,92 6.525 24.710.361.300
16/8/2016 9,72 9,59 -1,24% 9,47 10,02 9,74 9,58 9,59 6.944 22.276.077.100
15/8/2016 9,10 9,71 +7,17% 9,07 9,73 9,47 9,70 9,71 6.428 17.829.900.100
12/8/2016 9,10 9,06 +0,11% 8,95 9,29 9,12 9,05 9,06 9.936 15.181.179.500
11/8/2016 8,78 9,05 +5,23% 8,46 9,05 8,77 9,04 9,05 4.571 16.361.045.100
10/8/2016 8,60 8,60 +3,12% 8,35 8,81 8,61 8,60 8,61 2.805 19.318.813.600
9/8/2016 8,31 8,34 +2,33% 8,20 8,55 8,38 8,34 8,35 3.107 18.808.396.500
8/8/2016 8,72 8,15 -4,90% 8,08 8,72 8,33 8,15 8,16 1.914 13.408.046.500
5/8/2016 8,45 8,57 +3,88% 8,35 8,62 8,52 8,56 8,57 2.444 14.287.682.400
4/8/2016 8,00 8,25 +5,10% 7,98 8,37 8,20 8,25 8,26 176 17.302.275.400
3/8/2016 7,65 7,85 +3,56% 7,40 7,88 7,69 7,83 7,85 6.950 9.092.956.000
2/8/2016 7,84 7,58 -4,17% 7,55 7,98 7,69 7,58 7,60 3.360 7.527.970.100
1/8/2016 7,79 7,91 +2,06% 7,79 8,05 7,97 7,91 7,92 1.530 11.429.124.700
29/7/2016 7,80 7,75 -0,90% 7,57 7,81 7,71 7,74 7,75 1.894 7.740.305.300
28/7/2016 8,00 7,82 -1,26% 7,54 8,05 7,78 7,81 7,82 5.910 13.164.512.200
27/7/2016 7,69 7,92 +4,21% 7,66 7,95 7,88 7,91 7,92 5.125 12.945.839.800
26/7/2016 7,37 7,60 +3,68% 7,31 7,64 7,50 7,60 7,61 6.443 11.553.841.700
25/7/2016 7,37 7,33 +0,55% 7,16 7,49 7,33 7,31 7,33 6.678 8.051.468.200
22/7/2016 6,94 7,29 +5,35% 6,88 7,31 7,12 7,28 7,29 4.668 10.670.383.200
21/7/2016 6,86 6,92 +1,32% 6,86 7,04 6,95 6,92 6,93 3.797 7.931.081.000
20/7/2016 7,03 6,83 -2,84% 6,80 7,06 6,88 6,83 6,85 748 8.162.315.500
19/7/2016 7,05 7,03 -1,40% 6,92 7,18 7,04 7,01 7,03 3.925 7.673.622.300
18/7/2016 6,91 7,13 +2,74% 6,85 7,18 7,02 7,13 7,14 4.396 11.087.581.400
15/7/2016 6,79 6,94 +2,21% 6,73 6,99 6,89 6,92 6,94 676 8.653.889.100
14/7/2016 7,09 6,79 -2,16% 6,71 7,13 6,89 6,79 6,80 1.829 12.970.082.600
13/7/2016 6,63 6,94 +4,52% 6,24 6,97 6,63 6,94 6,95 4.518 17.727.334.500
12/7/2016 6,42 6,64 +5,90% 6,42 6,75 6,62 6,64 6,65 8.539 15.186.011.000
11/7/2016 6,30 6,27 +1,79% 6,18 6,34 6,27 6,26 6,27 1.255 4.566.466.400
8/7/2016 6,15 6,16 +2,50% 6,06 6,21 6,15 6,16 6,17 4.967 4.422.766.100
7/7/2016 6,17 6,01 -2,12% 5,99 6,29 6,12 6,01 6,03 2.745 6.169.911.400
6/7/2016 5,95 6,14 +2,33% 5,83 6,15 5,99 6,14 6,15 904 6.345.170.200
5/7/2016 6,23 6,00 -4,76% 5,97 6,30 6,10 5,99 6,00 405 5.157.748.600
4/7/2016 6,30 6,30 +1,78% 6,27 6,43 6,35 6,29 6,30 4.096 4.677.107.000
1/7/2016 5,93 6,19 +5,09% 5,90 6,30 6,13 6,18 6,19 7.484 9.968.704.800
30/6/2016 5,80 5,89 +1,55% 5,71 5,93 5,82 5,89 5,90 2.893 6.677.830.300
29/6/2016 5,84 5,80 +0,87% 5,79 5,95 5,85 5,79 5,80 633 5.302.935.900
28/6/2016 5,90 5,75 +0,35% 5,71 5,96 5,80 5,75 5,76 5.257 7.099.711.900
27/6/2016 5,89 5,73 -2,22% 5,71 5,98 5,80 5,74 5,76 1.094 4.879.061.700
24/6/2016 5,87 5,86 -6,24% 5,78 6,08 5,91 5,85 5,86 153 8.550.892.800
23/6/2016 5,94 6,25 +7,76% 5,88 6,25 6,07 6,24 6,25 5.167 8.205.727.100
22/6/2016 5,84 5,80 +0,52% 5,79 5,98 5,86 5,80 5,81 6.360 5.627.795.700
21/6/2016 5,85 5,77 -1,37% 5,70 5,92 5,78 5,77 5,78 3.785 6.550.356.700
20/6/2016 6,12 5,85 -0,34% 5,85 6,15 5,97 5,84 5,85 569 6.088.647.700
17/6/2016 6,05 5,87 -1,68% 5,87 6,20 6,01 5,86 5,87 4.081 7.626.490.900
16/6/2016 5,80 5,97 +1,88% 5,73 6,01 5,88 5,96 5,97 7.718 7.456.653.600
15/6/2016 5,79 5,86 +3,72% 5,73 5,95 5,85 5,86 5,87 6.446 8.907.521.200
14/6/2016 5,78 5,65 -2,08% 5,62 6,07 5,80 5,64 5,66 9.663 8.937.027.300
13/6/2016 5,67 5,77 -1,54% 5,65 5,84 5,75 5,77 5,78 5.968 6.047.042.000
10/6/2016 6,00 5,86 -5,18% 5,84 6,05 5,93 5,85 5,86 9.656 4.448.051.000
9/6/2016 6,43 6,18 -4,92% 6,14 6,48 6,24 6,18 6,19 3.611 5.618.551.600
8/6/2016 6,42 6,50 +3,01% 6,38 6,60 6,51 6,49 6,50 3.107 7.852.008.400
7/6/2016 6,35 6,31 -0,63% 6,25 6,58 6,41 6,30 6,31 1.590 9.224.632.700
6/6/2016 6,20 6,35 +3,93% 6,13 6,42 6,25 6,34 6,35 202 15.100.726.800
3/6/2016 5,85 6,11 +6,26% 5,80 6,19 6,02 6,10 6,11 6.327 9.229.865.900
2/6/2016 5,70 5,75 +1,95% 5,62 5,80 5,71 5,74 5,75 9.924 5.270.395.800
1/6/2016 5,56 5,64 +1,26% 5,51 5,68 5,59 5,64 5,65 2.306 4.943.156.200
31/5/2016 5,62 5,57 -0,54% 5,53 5,72 5,60 5,57 5,59 5.463 9.780.959.000
30/5/2016 5,70 5,60 -1,58% 5,55 5,78 5,63 5,60 5,63 7.150 2.633.319.900
27/5/2016 5,96 5,69 -2,40% 5,65 5,96 5,80 5,69 5,70 7.825 6.027.421.500
25/5/2016 5,80 5,83 +2,46% 5,76 6,00 5,87 5,83 5,84 9.007 6.590.065.900
24/5/2016 6,03 5,69 -3,23% 5,63 6,06 5,77 5,69 5,70 8.883 10.786.281.900
23/5/2016 5,67 5,88 +1,20% 5,61 6,04 5,87 5,88 5,90 8.301 6.899.887.100
20/5/2016 5,79 5,81 +2,47% 5,70 6,00 5,83 5,81 5,82 7.602 7.678.034.100
19/5/2016 5,87 5,67 -4,06% 5,63 5,95 5,76 5,67 5,68 7.060 9.089.615.700
18/5/2016 5,88 5,91 -1,50% 5,85 6,22 6,01 5,91 5,92 277 9.335.084.200
17/5/2016 6,02 6,00 -2,60% 5,75 6,30 6,01 6,00 6,02 5.549 15.113.350.000
16/5/2016 6,65 6,16 -6,67% 6,06 6,98 6,52 6,16 6,17 3.507 16.866.878.000
13/5/2016 7,04 6,60 -6,38% 6,60 7,16 6,79 6,60 6,61 3.845 13.481.817.100
12/5/2016 7,45 7,05 -3,82% 6,98 7,50 7,18 7,04 7,05 9.179 13.755.233.400
11/5/2016 7,35 7,33 +1,52% 7,17 7,57 7,39 7,32 7,33 7.697 11.119.516.800
10/5/2016 7,16 7,22 +4,64% 6,97 7,25 7,11 7,22 7,23 5.011 8.960.147.400
9/5/2016 7,15 6,90 -6,12% 6,75 7,27 6,97 6,90 6,94 5.104 14.121.386.600
6/5/2016 6,81 7,35 +4,85% 6,76 7,36 7,19 7,32 7,35 7.903 10.611.526.500
5/5/2016 7,52 7,01 -4,63% 6,99 7,60 7,18 7,01 7,02 6.560 10.188.950.600
4/5/2016 7,00 7,35 +3,52% 6,86 7,53 7,26 7,35 7,36 1.917 12.797.851.100
3/5/2016 7,40 7,10 -6,46% 7,09 7,49 7,20 7,10 7,13 2.301 11.987.037.500
2/5/2016 7,96 7,59 -2,82% 7,59 7,97 7,72 7,59 7,60 5.069 8.115.935.500
29/4/2016 7,91 7,81 +0,64% 7,68 8,10 7,87 7,81 7,84 9.372 10.513.320.600
28/4/2016 8,12 7,76 -4,08% 7,75 8,29 8,05 7,76 7,77 2.913 12.065.631.700
27/4/2016 7,74 8,09 +5,48% 7,61 8,15 7,93 8,08 8,09 561 13.604.891.000
26/4/2016 7,31 7,67 +5,79% 6,96 7,71 7,42 7,66 7,67 3.046 13.290.539.100
25/4/2016 7,69 7,25 -6,57% 7,21 7,78 7,37 7,25 7,27 3.530 10.381.634.100
22/4/2016 7,90 7,76 -4,67% 7,70 8,25 7,92 7,76 7,78 7.519 12.948.907.000
20/4/2016 8,00 8,14 +0,74% 7,80 8,30 8,14 8,14 8,15 3.651 12.844.883.400
19/4/2016 7,60 8,08 +9,19% 7,53 8,14 7,89 8,08 8,09 8.645 16.463.984.900
18/4/2016 7,97 7,40 -5,73% 7,40 7,97 7,65 7,40 7,43 8.267 13.143.794.000
15/4/2016 7,70 7,85 +5,09% 7,36 7,99 7,66 7,84 7,85 2.134 12.014.098.500
14/4/2016 8,58 7,47 -10,54% 7,32 8,65 7,75 7,46 7,47 3.547 19.763.171.800
13/4/2016 8,12 8,35 +8,44% 8,09 8,84 8,42 8,34 8,35 1.553 25.342.722.000
12/4/2016 7,45 7,70 +7,39% 7,30 7,83 7,53 7,70 7,74 8.365 16.616.134.100
11/4/2016 7,00 7,17 +5,29% 6,98 7,27 7,14 7,17 7,18 8.306 13.351.075.800
8/4/2016 6,40 6,81 +11,09% 6,36 6,85 6,69 6,80 6,81 5.091 11.821.095.000
7/4/2016 6,39 6,13 -1,92% 6,08 6,50 6,24 6,13 6,14 9.968 7.721.667.600
6/4/2016 6,45 6,25 -4,14% 6,14 6,61 6,40 6,25 6,28 7.514 9.809.532.900
5/4/2016 6,44 6,52 +1,09% 6,29 6,80 6,56 6,52 6,54 8.201 12.581.214.400
4/4/2016 7,04 6,45 -7,86% 6,41 7,12 6,77 6,45 6,46 5.746 15.011.858.900
1/4/2016 6,44 7,00 +7,36% 6,38 7,09 6,80 6,99 7,00 2.969 13.951.858.200
31/3/2016 6,73 6,52 -3,26% 6,48 6,84 6,59 6,52 6,56 3.330 11.211.260.500
30/3/2016 6,26 6,74 +10,86% 6,25 6,97 6,72 6,73 6,74 6.971 18.659.905.800
29/3/2016 6,21 6,08 -1,78% 6,02 6,38 6,21 6,08 6,10 7.636 8.688.907.400
28/3/2016 6,20 6,19 +3,51% 5,95 6,29 6,12 6,19 6,20 8.469 6.631.675.800
24/3/2016 5,67 5,98 +2,57% 5,53 6,09 5,88 5,98 6,00 4.980 8.879.753.400
23/3/2016 6,01 5,83 -6,27% 5,80 6,31 6,02 5,83 5,84 898 9.710.970.300
22/3/2016 5,83 6,22 +6,32% 5,77 6,33 6,08 6,22 6,25 1.770 8.909.090.900
21/3/2016 5,86 5,85 0,00% 5,75 6,07 5,88 5,84 5,85 8.010 6.501.571.600
18/3/2016 5,59 5,85 +6,56% 5,53 5,85 5,71 5,76 5,85 4.436 9.624.916.000
17/3/2016 5,40 5,49 +9,80% 5,24 5,57 5,42 5,48 5,49 3.480 10.225.321.400
16/3/2016 4,70 5,00 +5,26% 4,52 5,06 4,83 5,00 5,01 376 9.163.569.400
15/3/2016 4,98 4,75 -10,04% 4,55 4,99 4,76 4,73 4,75 3.896 8.488.569.800
14/3/2016 5,25 5,28 +2,92% 5,10 5,49 5,33 5,28 5,29 7.182 10.538.265.600
11/3/2016 5,40 5,13 -4,47% 5,06 5,49 5,27 5,13 5,15 2.256 10.079.347.400
10/3/2016 5,11 5,37 +9,59% 4,97 5,42 5,14 5,37 5,38 2.416 12.192.176.300
9/3/2016 4,96 4,90 +1,66% 4,83 5,17 4,95 4,90 4,92 624 12.224.702.700
8/3/2016 4,86 4,82 -2,63% 4,66 5,03 4,85 4,82 4,83 1.032 10.812.882.200
7/3/2016 4,86 4,95 +5,54% 4,73 5,07 4,92 4,94 4,95 3.234 15.472.940.100
4/3/2016 4,34 4,69 +16,09% 4,20 4,95 4,56 4,68 4,69 1.175 18.077.114.000
3/3/2016 3,79 4,04 +7,73% 3,79 4,13 4,00 4,04 4,05 6.443 14.000.359.300
2/3/2016 3,62 3,75 +4,17% 3,60 3,81 3,70 3,75 3,76 9.649 8.081.726.900
1/3/2016 3,62 3,60 +1,98% 3,57 3,72 3,64 3,60 3,61 640 6.835.721.000
29/2/2016 3,53 3,53 +1,15% 3,49 3,63 3,56 3,53 3,55 7.762 4.478.875.700
26/2/2016 3,70 3,49 -2,79% 3,49 3,77 3,57 3,49 3,50 4.724 4.354.602.800
25/2/2016 3,44 3,59 -4,77% 3,41 3,62 3,54 3,58 3,59 7.597 10.218.862.100
24/2/2016 3,80 3,77 -3,08% 3,70 3,85 3,77 3,77 3,79 3.174 6.938.408.700
23/2/2016 4,13 3,89 -5,81% 3,88 4,23 4,01 3,89 3,90 2.559 6.360.292.800
22/2/2016 4,25 4,13 +0,98% 4,13 4,28 4,18 4,13 4,16 6.452 8.131.864.700
19/2/2016 4,05 4,09 0,00% 3,97 4,20 4,10 4,09 4,10 2.830 3.255.252.000
18/2/2016 4,25 4,09 -3,08% 4,08 4,34 4,18 4,09 4,10 5.302 4.879.898.800
17/2/2016 4,16 4,22 +2,93% 4,12 4,50 4,31 4,22 4,23 7.140 7.691.410.900
16/2/2016 3,82 4,10 +8,18% 3,80 4,16 4,05 4,10 4,11 6.401 4.930.141.600
15/2/2016 3,90 3,79 +1,07% 3,79 3,93 3,86 3,79 3,80 254 1.688.138.500
12/2/2016 3,84 3,75 +0,81% 3,73 3,90 3,79 3,75 3,76 4.638 3.881.459.600
11/2/2016 4,11 3,72 -11,64% 3,70 4,19 3,91 3,72 3,74 3.488 6.272.824.200
10/2/2016 4,05 4,21 +0,72% 3,97 4,27 4,16 4,21 4,22 7.663 2.322.654.400
5/2/2016 4,26 4,18 +1,70% 4,15 4,38 4,28 4,17 4,18 3.511 4.834.138.200
4/2/2016 3,81 4,11 +10,48% 3,81 4,25 4,06 4,10 4,11 2.372 7.296.114.200
3/2/2016 3,86 3,72 -0,80% 3,67 3,88 3,75 3,72 3,74 3.740 4.202.891.700
2/2/2016 3,73 3,75 -1,32% 3,70 4,06 3,85 3,75 3,76 2.354 5.559.670.800
1/2/2016 3,65 3,80 +5,56% 3,56 3,82 3,67 3,79 3,80 9.766 4.951.015.700
29/1/2016 3,46 3,60 +5,57% 3,44 3,66 3,55 3,56 3,60 4.088 5.264.038.600
28/1/2016 3,41 3,41 +1,49% 3,30 3,45 3,39 3,41 3,42 9.152 2.356.011.700
27/1/2016 3,29 3,36 +2,44% 3,27 3,41 3,35 3,35 3,36 1.486 2.247.021.000
26/1/2016 3,29 3,28 -1,20% 3,23 3,35 3,29 3,28 3,32 6.818 1.324.224.600
22/1/2016 3,39 3,32 +0,30% 3,32 3,48 3,36 3,32 3,34 6.488 3.472.463.400
21/1/2016 3,40 3,31 -2,65% 3,31 3,54 3,42 3,31 3,34 844 2.798.630.100
20/1/2016 3,37 3,40 -1,16% 3,30 3,45 3,37 3,39 3,40 27 2.301.455.200
19/1/2016 3,65 3,44 -2,27% 3,44 3,69 3,52 3,44 3,45 1.291 2.106.929.800
18/1/2016 3,43 3,52 +2,03% 3,41 3,54 3,48 3,52 3,53 7.789 1.392.328.900
15/1/2016 3,40 3,45 -2,27% 3,37 3,47 3,43 3,44 3,45 3.462 2.180.748.000
14/1/2016 3,41 3,53 +2,92% 3,33 3,57 3,46 3,52 3,53 4.949 3.162.767.400
13/1/2016 3,76 3,43 -6,54% 3,42 3,80 3,57 3,43 3,45 6.731 4.468.771.700
12/1/2016 3,82 3,67 -2,91% 3,58 3,87 3,68 3,67 3,69 6.511 3.640.846.400
11/1/2016 3,90 3,78 -3,82% 3,78 4,10 3,86 3,78 3,79 2.841 3.855.851.000
8/1/2016 3,92 3,93 +3,42% 3,89 4,05 3,96 3,92 3,93 5.788 4.240.758.500
7/1/2016 3,90 3,80 -4,52% 3,70 3,90 3,80 3,80 3,83 2.907 4.673.891.600
6/1/2016 4,33 3,98 -8,08% 3,98 4,33 4,08 3,98 4,00 4.210 4.180.744.500
5/1/2016 4,55 4,33 -4,63% 4,33 4,61 4,42 4,33 4,36 3.408 3.046.850.400
4/1/2016 4,60 4,54 -2,37% 4,51 4,67 4,58 4,54 4,55 108 2.318.110.800
30/12/2015 4,63 4,65 +0,22% 4,60 4,76 4,67 4,65 4,70 390 2.426.748.000
29/12/2015 4,77 4,64 -2,52% 4,64 4,81 4,72 4,64 4,65 8.894 1.874.063.900
28/12/2015 4,82 4,76 -1,45% 4,70 4,92 4,79 4,75 4,76 6.866 1.817.296.600
23/12/2015 4,88 4,83 +2,33% 4,80 4,91 4,85 4,83 4,87 7.228 2.586.071.100
22/12/2015 4,71 4,72 +1,51% 4,66 4,82 4,71 4,72 4,74 559 3.700.340.300
21/12/2015 4,97 4,65 -5,68% 4,65 5,11 4,87 4,65 4,70 6.274 5.417.418.000
18/12/2015 4,75 4,93 +1,65% 4,74 4,93 4,87 4,92 4,94 1.394 4.645.618.400
17/12/2015 4,94 4,85 -0,41% 4,85 5,06 4,93 4,85 4,87 9.952 3.080.355.800
16/12/2015 4,87 4,87 -0,61% 4,81 4,96 4,89 4,87 4,93 1.917 2.737.246.800
15/12/2015 4,89 4,90 +1,24% 4,86 5,02 4,93 4,90 4,91 4.692 2.572.560.700
14/12/2015 4,89 4,84 -1,02% 4,70 4,92 4,79 4,80 4,84 3.941 2.838.595.600
11/12/2015 4,97 4,89 -2,20% 4,83 5,03 4,90 4,87 4,89 437 3.608.404.100
10/12/2015 4,94 5,00 +1,21% 4,86 5,06 4,97 4,99 5,00 2.777 3.682.086.500
9/12/2015 5,11 4,94 -1,00% 4,94 5,23 5,06 4,94 4,95 2.610 4.884.835.600
8/12/2015 5,30 4,99 -5,85% 4,98 5,30 5,04 4,99 5,00 6.203 3.955.655.600
7/12/2015 5,49 5,30 -2,57% 5,22 5,62 5,37 5,29 5,30 2.300 4.093.828.100
4/12/2015 5,99 5,44 -9,63% 5,42 6,00 5,57 5,44 5,45 2.579 8.171.055.900
3/12/2015 6,17 6,02 +1,69% 5,88 6,21 6,05 6,02 6,03 8.065 5.208.622.500
2/12/2015 6,00 5,92 0,00% 5,67 6,04 5,89 5,88 5,92 8.838 9.077.596.100
1/12/2015 6,16 5,92 -2,95% 5,92 6,24 6,07 5,92 5,93 675 6.560.215.200
30/11/2015 6,00 6,10 +1,16% 5,91 6,23 6,09 6,08 6,10 9.979 8.383.263.200
27/11/2015 6,05 6,03 -1,15% 5,95 6,19 6,07 6,02 6,03 6.077 5.774.168.000
26/11/2015 6,25 6,10 -2,40% 6,09 6,45 6,26 6,09 6,10 9.092 3.854.527.400
25/11/2015 6,05 6,25 +1,96% 6,00 6,45 6,28 6,25 6,26 8.908 7.868.092.500
24/11/2015 5,73 6,13 +6,61% 5,67 6,17 5,99 6,13 6,14 9.507 7.663.150.300
23/11/2015 5,86 5,75 -1,54% 5,70 6,02 5,82 5,74 5,75 6.118 8.650.859.800
19/11/2015 5,48 5,84 +9,16% 5,42 5,85 5,66 5,83 5,84 8.518 11.260.017.600
18/11/2015 5,46 5,35 +1,52% 5,32 5,82 5,61 5,35 5,36 1.864 14.772.709.900
17/11/2015 5,10 5,27 +4,56% 4,80 5,34 5,11 5,25 5,27 2.899 10.762.692.100
16/11/2015 5,26 5,04 -3,63% 5,04 5,35 5,14 5,04 5,06 7.671 5.023.454.400
13/11/2015 5,18 5,23 0,00% 5,11 5,38 5,24 5,23 5,24 8.019 6.681.265.400
12/11/2015 5,62 5,23 -5,94% 5,22 5,62 5,33 5,23 5,26 4.387 8.280.816.100
11/11/2015 5,65 5,56 +0,18% 5,55 5,74 5,65 5,56 5,60 517 4.250.920.700
10/11/2015 5,54 5,55 -0,18% 5,47 5,60 5,53 5,54 5,55 982 2.927.042.000
9/11/2015 5,62 5,56 -1,77% 5,56 5,75 5,62 5,56 5,58 413 3.777.803.800
6/11/2015 5,79 5,66 -2,25% 5,55 5,81 5,67 5,66 5,67 7.944 5.422.356.000
5/11/2015 5,66 5,79 +1,94% 5,61 5,89 5,77 5,79 5,80 574 3.284.649.100
4/11/2015 5,96 5,68 -3,40% 5,66 6,06 5,80 5,68 5,70 8.972 6.122.032.600
3/11/2015 5,52 5,88 +8,29% 5,52 6,00 5,85 5,88 5,89 9.389 7.151.465.800
30/10/2015 5,43 5,43 0,00% 5,36 5,59 5,43 5,43 5,44 4.514 3.390.497.500
29/10/2015 5,55 5,43 -1,27% 5,43 5,91 5,64 5,43 5,48 297 8.578.704.600
28/10/2015 5,65 5,50 -2,48% 5,39 5,68 5,56 5,50 5,53 3.588 4.710.940.500
27/10/2015 5,74 5,64 -1,23% 5,63 5,79 5,68 5,64 5,65 8.169 3.528.030.400
26/10/2015 5,83 5,71 -0,87% 5,66 5,88 5,76 5,70 5,71 7.501 2.230.647.000
23/10/2015 6,12 5,76 -4,16% 5,76 6,19 5,92 5,76 5,78 7.131 6.475.472.800
22/10/2015 6,24 6,01 -3,53% 6,01 6,34 6,09 6,01 6,04 9.221 6.355.004.700
21/10/2015 6,06 6,23 +2,64% 6,06 6,36 6,23 6,22 6,23 4.729 4.629.112.300
20/10/2015 6,11 6,07 -0,65% 6,00 6,20 6,07 6,07 6,08 8.711 3.659.977.100
19/10/2015 6,26 6,11 -1,45% 6,01 6,28 6,14 6,11 6,13 8.176 5.058.713.600
16/10/2015 6,42 6,20 -2,97% 6,20 6,49 6,33 6,20 6,22 1.960 4.492.153.100
15/10/2015 6,40 6,39 +1,27% 6,16 6,52 6,34 6,39 6,43 9.988 4.049.060.000
14/10/2015 6,26 6,31 +0,16% 6,22 6,48 6,36 6,31 6,32 8.575 7.915.037.500
13/10/2015 6,52 6,30 -6,11% 6,23 6,57 6,37 6,30 6,34 1.449 5.551.237.600
9/10/2015 6,73 6,71 +0,60% 6,71 6,88 6,76 6,71 6,72 7.564 5.373.160.100
8/10/2015 6,49 6,67 +3,73% 6,36 6,78 6,60 6,62 6,67 2.056 5.559.443.600
7/10/2015 6,17 6,43 +6,99% 6,17 6,54 6,39 6,43 6,47 1.196 7.496.200.000
6/10/2015 5,95 6,01 +0,84% 5,88 6,15 6,07 6,01 6,02 6.473 3.945.805.200
5/10/2015 5,72 5,96 +5,30% 5,65 5,99 5,86 5,95 5,96 3.880 4.178.227.600
2/10/2015 5,35 5,66 +3,85% 5,31 5,71 5,51 5,65 5,66 4.567 4.797.825.000
1/10/2015 5,54 5,45 -0,37% 5,30 5,63 5,41 5,42 5,45 4.144 7.232.067.900
30/9/2015 5,85 5,47 -3,70% 5,27 5,87 5,48 5,45 5,47 9.721 12.792.787.100
29/9/2015 5,86 5,68 -3,40% 5,66 6,06 5,78 5,68 5,69 5.508 5.682.389.900
28/9/2015 6,01 5,88 -3,76% 5,87 6,12 5,93 5,88 5,91 8.760 2.784.362.200
25/9/2015 6,22 6,11 +0,16% 5,98 6,33 6,11 6,08 6,11 3.275 4.130.199.800
24/9/2015 5,67 6,10 +3,39% 5,60 6,29 6,01 6,10 6,12 5.891 6.575.578.400
23/9/2015 6,10 5,90 -3,59% 5,86 6,17 5,95 5,89 5,90 5.197 6.721.669.900
22/9/2015 6,07 6,12 -1,61% 6,02 6,22 6,10 6,11 6,12 6.775 5.238.728.500
21/9/2015 6,35 6,22 -2,66% 6,22 6,47 6,31 6,21 6,22 8.559 4.472.823.700
18/9/2015 6,43 6,39 -1,24% 6,11 6,58 6,31 6,37 6,39 8.036 9.634.621.300
17/9/2015 6,40 6,47 -0,15% 6,33 6,63 6,48 6,47 6,50 6.009 5.901.581.100
16/9/2015 6,47 6,48 +1,57% 6,38 6,59 6,48 6,48 6,49 418 5.091.325.300
15/9/2015 6,27 6,38 +1,27% 6,00 6,54 6,29 6,36 6,38 6.457 5.563.272.700
14/9/2015 6,70 6,30 -5,69% 6,11 6,84 6,34 6,28 6,30 1.259 6.396.257.700
11/9/2015 6,73 6,68 -0,60% 6,52 6,93 6,70 6,68 6,69 8.268 6.361.427.100
10/9/2015 5,93 6,72 +7,69% 5,93 6,72 6,48 6,69 6,72 8.298 8.818.470.900
9/9/2015 6,56 6,24 -0,48% 6,21 6,58 6,39 6,24 6,25 8.494 5.534.465.200
8/9/2015 6,21 6,27 +3,29% 6,10 6,36 6,21 6,27 6,28 6.860 6.157.301.100
4/9/2015 5,82 6,07 +2,36% 5,76 6,11 5,95 6,07 6,08 3.224 4.893.320.500
3/9/2015 6,06 5,93 -1,50% 5,79 6,25 6,01 5,92 5,93 4.500 6.539.939.800
2/9/2015 5,51 6,02 +10,05% 5,50 6,02 5,86 6,00 6,02 4.890 8.238.063.100
1/9/2015 5,04 5,47 +4,19% 5,02 5,59 5,42 5,45 5,47 228 6.150.009.900
31/8/2015 5,03 5,25 0,00% 5,03 5,32 5,18 5,24 5,25 4.781 5.050.229.500
28/8/2015 5,30 5,25 -2,78% 5,21 5,55 5,36 5,25 5,27 2.750 4.767.172.600
27/8/2015 4,95 5,40 +10,88% 4,95 5,47 5,31 5,40 5,41 9.747 7.299.272.600
26/8/2015 4,63 4,87 +6,56% 4,44 4,91 4,66 4,87 4,88 664 6.089.797.000
25/8/2015 4,96 4,57 -4,19% 4,54 4,96 4,71 4,57 4,58 8.884 4.956.493.900
24/8/2015 4,73 4,77 -7,38% 4,67 4,97 4,82 4,76 4,77 1.754 4.908.099.500
21/8/2015 5,25 5,15 -3,01% 5,15 5,29 5,20 5,15 5,16 707 3.155.721.000
20/8/2015 5,35 5,31 -2,03% 5,26 5,50 5,33 5,31 5,33 9.472 3.607.374.500
19/8/2015 5,67 5,42 -4,24% 5,40 5,67 5,51 5,42 5,44 4.110 6.545.007.700
18/8/2015 5,72 5,66 -0,88% 5,63 5,80 5,67 5,66 5,67 2.481 5.118.279.700
17/8/2015 5,56 5,71 +1,78% 5,55 5,82 5,73 5,71 5,74 197 4.391.278.000
14/8/2015 5,72 5,61 -1,41% 5,60 5,76 5,68 5,61 5,65 9.026 2.491.654.200
13/8/2015 5,83 5,69 -1,90% 5,59 5,90 5,69 5,68 5,69 5.546 4.311.461.800
12/8/2015 5,86 5,80 -1,02% 5,70 5,98 5,80 5,78 5,80 4.199 6.045.734.800
11/8/2015 5,94 5,86 -2,98% 5,79 5,96 5,85 5,86 5,88 5.871 4.742.866.400
10/8/2015 6,05 6,04 +0,50% 5,83 6,12 6,01 6,03 6,04 3.305 3.739.225.700
7/8/2015 6,15 6,01 -3,38% 5,97 6,20 6,04 6,01 6,02 3.915 3.587.790.400
6/8/2015 6,17 6,22 -0,48% 6,13 6,41 6,29 6,22 6,25 6.661 5.340.190.800
5/8/2015 6,12 6,25 +3,48% 6,08 6,44 6,31 6,25 6,27 1.489 5.588.675.600
4/8/2015 5,94 6,04 +2,20% 5,92 6,08 6,02 6,04 6,05 7.605 3.532.614.900
3/8/2015 5,85 5,91 +0,17% 5,82 6,03 5,93 5,91 5,92 8.139 2.574.536.000
31/7/2015 5,79 5,90 +1,72% 5,71 5,96 5,85 5,86 5,90 312 2.909.506.600
30/7/2015 6,06 5,80 -3,17% 5,74 6,12 5,92 5,79 5,80 3.820 3.984.689.700
29/7/2015 5,91 5,99 +0,84% 5,81 5,99 5,93 5,94 5,99 1.251 3.936.801.600
28/7/2015 5,69 5,94 +5,88% 5,65 6,00 5,86 5,92 5,94 8.409 4.951.984.200
27/7/2015 5,77 5,61 -3,94% 5,56 5,92 5,69 5,60 5,61 5.673 4.345.607.200
24/7/2015 6,15 5,84 -3,15% 5,82 6,17 5,91 5,84 5,85 222 4.815.297.900
23/7/2015 5,88 6,03 +2,20% 5,86 6,10 6,02 6,02 6,03 5.728 4.953.306.800
22/7/2015 6,04 5,90 -4,38% 5,81 6,08 5,90 5,90 5,91 4.681 5.424.706.600
21/7/2015 6,13 6,17 +0,98% 6,01 6,37 6,21 6,16 6,17 7.478 7.391.523.600
20/7/2015 6,27 6,11 -2,08% 6,07 6,36 6,18 6,11 6,12 6.119 5.725.342.700
17/7/2015 6,57 6,24 -4,44% 6,19 6,59 6,32 6,23 6,24 8.046 6.848.147.100
16/7/2015 6,61 6,53 -0,91% 6,47 6,67 6,54 6,53 6,54 5.790 6.217.154.400
15/7/2015 6,51 6,59 +1,07% 6,42 6,72 6,62 6,58 6,60 5.691 7.760.646.700
14/7/2015 6,70 6,52 -7,25% 6,42 6,82 6,60 6,52 6,53 97 14.905.094.700
13/7/2015 6,78 7,03 +4,30% 6,57 7,15 6,90 7,03 7,05 9.864 7.955.661.500
10/7/2015 7,05 6,74 -1,75% 6,71 7,07 6,83 6,73 6,74 8.405 6.942.039.800
8/7/2015 6,90 6,86 -2,28% 6,77 7,12 6,90 6,84 6,86 4.262 6.577.806.800
7/7/2015 6,84 7,02 +3,08% 6,69 7,06 6,89 7,01 7,02 281 10.595.106.000
6/7/2015 6,59 6,81 +2,25% 6,53 7,00 6,78 6,79 6,81 3.750 5.924.400.400
3/7/2015 6,84 6,66 -3,48% 6,64 6,87 6,70 6,66 6,67 2.015 4.512.211.700
2/7/2015 7,20 6,90 -3,90% 6,86 7,20 6,96 6,90 6,91 8.002 9.003.960.800
1/7/2015 7,53 7,18 -4,14% 7,14 7,56 7,30 7,18 7,19 4.607 6.558.695.400
30/6/2015 7,80 7,49 -3,35% 7,41 7,85 7,53 7,45 7,49 7.234 6.407.771.900
29/6/2015 7,55 7,75 +0,65% 7,51 7,78 7,69 7,74 7,75 3.612 6.642.149.500
26/6/2015 7,57 7,70 +2,26% 7,54 7,70 7,65 7,68 7,70 9.086 4.049.359.700
25/6/2015 7,56 7,53 -0,40% 7,45 7,63 7,54 7,53 7,54 9.067 6.238.236.000
24/6/2015 7,95 7,56 -4,30% 7,54 7,95 7,69 7,55 7,56 2.576 8.061.760.000
23/6/2015 8,11 7,90 -1,25% 7,90 8,11 7,96 7,90 7,91 5.467 4.785.418.700
22/6/2015 8,20 8,00 -1,23% 7,99 8,25 8,03 7,99 8,00 1.962 5.603.800.400
19/6/2015 8,01 8,10 +0,37% 7,96 8,18 8,11 8,10 8,11 8.808 4.842.863.100
18/6/2015 8,00 8,07 +1,38% 7,91 8,15 8,06 8,07 8,09 6.744 5.564.126.200
17/6/2015 8,19 7,96 -2,69% 7,96 8,20 8,02 7,96 7,98 8.869 6.955.432.100
16/6/2015 8,48 8,18 -3,08% 8,18 8,50 8,27 8,18 8,19 770 6.186.226.900
15/6/2015 8,53 8,44 -1,86% 8,40 8,53 8,45 8,44 8,45 8.653 3.243.693.100
12/6/2015 8,66 8,60 -1,26% 8,53 8,69 8,57 8,59 8,60 6.784 3.653.448.200
11/6/2015 8,52 8,71 +3,57% 8,37 8,73 8,61 8,70 8,71 1.591 6.780.721.200
10/6/2015 8,71 8,41 -2,44% 8,34 8,85 8,59 8,41 8,42 2.890 7.117.584.200
9/6/2015 8,60 8,62 +0,47% 8,54 8,82 8,66 8,61 8,62 7.019 6.935.878.500
8/6/2015 8,72 8,58 -1,15% 8,51 8,72 8,56 8,57 8,58 9.830 4.104.594.300
5/6/2015 8,79 8,68 -2,36% 8,64 8,89 8,73 8,67 8,68 1.277 4.078.757.900
3/6/2015 9,06 8,89 -1,77% 8,85 9,13 8,95 8,89 8,92 4.180 4.990.923.300
2/6/2015 8,93 9,05 +2,14% 8,92 9,14 9,05 9,04 9,05 9.177 5.683.469.700
1/6/2015 8,71 8,86 +2,19% 8,67 8,92 8,79 8,86 8,87 5.886 6.265.800.100
29/5/2015 9,00 8,67 -2,36% 8,67 9,04 8,81 8,67 8,70 1.188 10.006.609.800
28/5/2015 8,95 8,88 -1,77% 8,78 9,05 8,88 8,88 8,92 6.296 6.473.416.500
27/5/2015 9,00 9,04 +1,01% 8,82 9,17 9,01 9,04 9,05 911 6.620.057.600
26/5/2015 9,22 8,95 -2,72% 8,94 9,22 9,04 8,95 8,96 1.455 7.916.105.200
25/5/2015 9,18 9,20 -0,11% 9,10 9,33 9,21 9,20 9,22 1.277 2.694.861.500
22/5/2015 9,48 9,21 -2,54% 9,18 9,55 9,28 9,21 9,22 3.060 7.965.900.900
21/5/2015 9,37 9,45 +0,43% 9,25 9,50 9,36 9,44 9,45 4.226 4.730.997.300
20/5/2015 9,42 9,41 -0,42% 9,29 9,56 9,40 9,40 9,41 4.735 6.059.080.500
19/5/2015 9,75 9,45 -3,37% 9,38 9,76 9,50 9,45 9,48 6.026 5.538.458.300
18/5/2015 10,08 9,78 -2,00% 9,73 10,08 9,85 9,77 9,78 7.067 7.254.888.800
15/5/2015 9,98 9,98 -0,50% 9,91 10,09 9,98 9,96 9,99 626 4.096.325.100
14/5/2015 9,98 10,03 +1,31% 9,78 10,06 9,94 10,02 10,03 5.200 7.686.289.000
13/5/2015 10,15 9,90 -2,56% 9,74 10,18 9,88 9,90 9,91 1.709 9.157.827.000
12/5/2015 10,37 10,16 -2,68% 10,08 10,55 10,28 10,15 10,16 5.430 6.439.920.200
11/5/2015 10,37 10,44 +0,97% 10,30 10,67 10,54 10,41 10,44 6.732 6.373.430.100
8/5/2015 10,19 10,34 +2,78% 10,05 10,52 10,34 10,34 10,35 6.047 10.920.965.600
7/5/2015 10,13 10,06 -1,85% 9,89 10,24 10,02 10,01 10,06 7.256 4.065.708.900
6/5/2015 10,63 10,25 -4,03% 10,24 10,74 10,44 10,25 10,26 5.487 7.746.414.800
5/5/2015 10,28 10,68 +2,89% 10,28 10,85 10,69 10,63 10,69 170 7.974.091.500
4/5/2015 10,18 10,38 +3,28% 10,12 10,48 10,28 10,38 10,39 740 5.072.102.600
30/4/2015 9,81 10,05 +1,82% 9,73 10,11 9,95 10,04 10,05 1.233 5.108.187.900
29/4/2015 10,00 9,87 -2,47% 9,79 10,04 9,87 9,87 9,88 880 4.636.041.300
28/4/2015 10,12 10,12 -0,69% 9,94 10,33 10,11 10,10 10,12 2.615 6.133.761.600
27/4/2015 10,56 10,19 -3,41% 10,12 10,84 10,34 10,18 10,19 4.858 6.399.018.600
24/4/2015 10,39 10,55 +3,13% 10,39 10,64 10,52 10,55 10,58 6.666 9.262.360.700
23/4/2015 9,74 10,23 +4,92% 9,66 10,31 10,13 10,23 10,24 3.356 8.761.625.300
22/4/2015 9,53 9,75 +3,39% 9,48 9,85 9,71 9,75 9,78 2.506 6.782.115.400
20/4/2015 9,29 9,43 +1,84% 9,24 9,56 9,40 9,42 9,43 4.156 5.352.612.100
17/4/2015 9,56 9,26 -3,74% 9,16 9,56 9,29 9,25 9,26 9.798 8.155.851.300
16/4/2015 10,04 9,62 -4,18% 9,56 10,13 9,70 9,60 9,62 5.862 8.114.273.000
15/4/2015 9,84 10,04 +3,08% 9,84 10,21 10,06 10,03 10,04 5.187 7.138.897.000
14/4/2015 9,72 9,74 +0,83% 9,63 9,88 9,74 9,74 9,75 8.294 4.673.656.200
13/4/2015 9,62 9,66 +0,73% 9,54 9,70 9,62 9,65 9,66 7.822 3.155.783.800
10/4/2015 9,71 9,59 -1,34% 9,53 9,83 9,65 9,58 9,59 2.964 3.799.740.000
9/4/2015 9,70 9,72 +0,21% 9,61 9,92 9,77 9,71 9,72 237 5.902.639.800
8/4/2015 9,99 9,70 -1,82% 9,64 10,00 9,81 9,69 9,70 1.829 7.638.984.700
7/4/2015 9,99 9,88 -1,10% 9,81 10,11 9,91 9,87 9,88 9.432 7.863.148.800
6/4/2015 10,00 9,99 -0,40% 9,87 10,08 9,97 9,98 9,99 4.053 8.295.934.000
2/4/2015 10,25 10,03 -1,96% 9,97 10,34 10,08 10,03 10,04 2.546 10.193.711.500
1/4/2015 10,18 10,23 +0,69% 10,18 10,39 10,28 10,23 10,25 367 7.888.111.900
31/3/2015 10,15 10,16 -1,74% 10,05 10,32 10,18 10,16 10,17 6.334 7.999.318.500
30/3/2015 10,02 10,34 +4,02% 9,95 10,44 10,31 10,34 10,35 9.115 11.087.139.500
27/3/2015 10,86 9,94 -9,14% 9,85 10,86 10,20 9,92 9,94 7.022 29.146.258.900
26/3/2015 11,06 10,94 -1,80% 10,83 11,10 10,93 10,91 10,94 1.363 7.015.178.200
25/3/2015 10,99 11,14 +2,30% 10,90 11,20 11,08 11,11 11,14 3.691 10.128.921.600
24/3/2015 11,11 10,89 -1,54% 10,65 11,11 10,83 10,89 10,90 1.743 5.254.286.500
23/3/2015 11,19 11,06 -0,90% 10,97 11,20 11,08 11,05 11,06 8.791 4.557.801.400
20/3/2015 11,35 11,16 +0,36% 10,96 11,40 11,09 11,15 11,16 6.587 10.254.445.600
19/3/2015 11,31 11,12 -0,80% 11,08 11,44 11,20 11,12 11,16 16 6.988.453.400
18/3/2015 11,07 11,21 +0,81% 10,87 11,40 11,18 11,20 11,22 5.134 9.297.461.300
17/3/2015 10,81 11,12 +3,63% 10,72 11,14 10,97 11,08 11,12 3.963 8.045.308.600
16/3/2015 11,08 10,73 -1,29% 10,55 11,08 10,71 10,73 10,77 653 10.014.985.000
13/3/2015 10,58 10,87 +0,18% 10,55 11,18 10,85 10,87 10,94 6.919 12.540.239.600
12/3/2015 11,05 10,85 -0,37% 10,69 11,14 10,83 10,85 10,86 3.715 7.135.296.800
11/3/2015 11,02 10,89 -1,09% 10,65 11,09 10,84 10,89 10,90 2.959 7.674.536.400
10/3/2015 10,95 11,01 -0,18% 10,80 11,32 11,05 10,95 11,02 8.020 16.185.614.400
9/3/2015 10,49 11,03 +4,15% 10,37 11,11 10,88 11,01 11,03 2.026 10.521.741.800
6/3/2015 10,58 10,59 -0,28% 10,29 10,62 10,48 10,59 10,60 7.010 6.832.534.200
5/3/2015 10,56 10,62 +1,82% 10,50 10,74 10,63 10,61 10,62 549 7.960.207.500
4/3/2015 9,99 10,43 +4,51% 9,99 10,62 10,42 10,42 10,43 1.003 13.895.516.500
3/3/2015 9,80 9,98 +1,32% 9,80 10,07 9,93 9,96 9,98 1.064 3.552.824.900
2/3/2015 10,09 9,85 -3,15% 9,84 10,20 9,94 9,84 9,85 666 6.052.035.500
27/2/2015 10,19 10,17 -0,29% 10,10 10,44 10,19 10,17 10,20 3.888 6.447.345.400
26/2/2015 10,00 10,20 +0,10% 9,88 10,25 10,04 10,19 10,20 435 4.853.477.500
25/2/2015 10,00 10,19 +0,89% 9,97 10,25 10,16 10,19 10,20 7.362 3.351.825.300
24/2/2015 10,11 10,10 +0,50% 9,99 10,22 10,09 10,05 10,10 9.342 3.557.263.500
23/2/2015 10,10 10,05 -1,57% 9,97 10,26 10,06 10,05 10,06 2.347 4.535.656.100
20/2/2015 10,20 10,21 +0,39% 10,02 10,34 10,20 10,21 10,25 641 4.929.293.800
19/2/2015 10,38 10,17 -1,45% 9,91 10,38 10,11 10,16 10,17 1.252 5.338.454.000
18/2/2015 10,21 10,32 +2,08% 10,21 10,49 10,37 10,32 10,33 1.030 5.526.115.800
13/2/2015 9,86 10,11 +3,59% 9,85 10,29 10,07 10,10 10,11 8.719 8.683.176.700
12/2/2015 10,10 9,76 -2,98% 9,72 10,29 9,96 9,76 9,77 3.464 5.825.626.700
11/2/2015 9,75 10,06 +3,29% 9,71 10,13 9,93 10,00 10,06 5.721 6.835.570.400
10/2/2015 10,15 9,74 -4,79% 9,74 10,42 10,05 9,73 9,75 8.206 8.252.529.800
9/2/2015 9,70 10,23 +4,71% 9,70 10,53 10,29 10,23 10,25 2.659 11.143.630.500
6/2/2015 9,55 9,77 +1,88% 9,27 9,79 9,60 9,70 9,77 1.859 4.340.377.500
5/2/2015 9,51 9,59 0,00% 9,51 9,75 9,65 9,59 9,60 2.993 4.901.691.000
4/2/2015 9,64 9,59 -1,13% 9,47 9,88 9,60 9,59 9,60 5.942 4.788.722.400
3/2/2015 9,73 9,70 +2,75% 9,56 9,93 9,75 9,70 9,73 6.864 8.359.501.300
2/2/2015 9,20 9,44 +3,62% 9,14 9,67 9,46 9,44 9,45 7.731 7.542.202.800
30/1/2015 8,78 9,11 +2,24% 8,61 9,20 9,00 9,09 9,11 5.297 7.653.607.000
29/1/2015 8,75 8,91 +1,83% 8,75 9,15 8,91 8,86 8,91 6.883 7.072.492.100
28/1/2015 8,66 8,75 0,00% 8,52 8,95 8,75 8,75 8,77 3.938 4.773.928.600
27/1/2015 8,92 8,75 -1,91% 8,51 8,97 8,73 8,75 8,78 7.167 5.814.218.600
26/1/2015 8,80 8,92 +0,11% 8,70 9,04 8,89 8,92 8,93 4.502 4.513.141.100
23/1/2015 9,05 8,91 -1,11% 8,87 9,05 8,95 8,90 8,91 9.538 7.089.449.800
22/1/2015 9,15 9,01 -0,88% 8,98 9,36 9,12 9,01 9,03 8.686 10.892.502.600

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.