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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,54 17,37 -0,40% 17,06 17,69 17,31 17,36 17,38 17.601 17.028.185.300
5/9/2025 17,06 17,44 +2,59% 17,06 17,49 17,33 17,43 17,44 14.358 18.376.705.500
4/9/2025 16,78 17,00 +1,43% 16,63 17,05 16,87 16,92 17,00 10.707 10.406.932.700
3/9/2025 16,87 16,76 -0,95% 16,51 17,00 16,65 16,75 16,78 15.693 13.987.077.200
2/9/2025 16,68 16,92 +0,12% 16,68 16,97 16,83 16,90 16,92 14.814 9.894.265.800
1/9/2025 16,64 16,90 +1,44% 16,61 16,90 16,79 16,83 16,90 9.609 6.779.034.200
29/8/2025 16,69 16,66 -0,77% 16,65 16,97 16,73 16,65 16,69 18.486 22.546.512.500
28/8/2025 16,97 16,79 +0,06% 16,74 17,06 16,85 16,79 16,80 14.698 14.459.840.300
27/8/2025 16,83 16,78 -0,12% 16,46 16,85 16,66 16,78 16,79 9.748 9.336.123.600
26/8/2025 16,54 16,80 +0,72% 16,45 16,82 16,68 16,75 16,80 13.946 23.838.421.100
25/8/2025 16,45 16,68 +1,96% 16,44 16,92 16,71 16,66 16,70 11.951 13.390.870.500
22/8/2025 16,10 16,36 +2,38% 15,86 16,40 16,27 16,35 16,36 14.265 11.595.234.200
21/8/2025 16,08 15,98 -0,56% 15,81 16,13 15,94 15,97 15,99 12.029 9.701.867.500
20/8/2025 16,25 16,07 -1,29% 15,97 16,45 16,12 16,05 16,08 19.710 10.128.266.800
19/8/2025 16,26 16,28 -0,67% 16,13 16,35 16,23 16,27 16,29 14.820 12.372.301.200
18/8/2025 16,18 16,39 +0,99% 16,18 16,54 16,44 16,38 16,42 14.545 13.949.504.600
15/8/2025 16,31 16,23 -0,43% 16,08 16,44 16,19 16,17 16,24 15.531 11.237.394.300
14/8/2025 16,25 16,30 -1,03% 15,85 16,49 16,26 16,23 16,30 21.135 18.055.295.600
13/8/2025 16,25 16,47 +0,73% 16,24 16,65 16,49 16,46 16,47 22.471 18.069.045.900
12/8/2025 16,35 16,35 0,00% 16,28 16,53 16,39 16,35 16,37 13.047 9.157.480.400
11/8/2025 16,44 16,35 -0,24% 16,25 16,49 16,34 16,31 16,36 13.806 8.896.946.600
8/8/2025 16,25 16,39 +1,17% 16,06 16,54 16,35 16,38 16,43 16.131 15.539.933.600
7/8/2025 16,13 16,20 +1,31% 16,07 16,39 16,25 16,19 16,20 22.233 16.138.459.900
6/8/2025 16,33 15,99 -1,11% 15,88 16,37 16,05 15,97 16,00 12.168 9.786.734.100
5/8/2025 16,25 16,17 -0,37% 16,13 16,38 16,23 16,16 16,18 13.770 7.926.840.500
4/8/2025 16,23 16,23 +1,12% 16,12 16,63 16,38 16,22 16,25 17.279 15.499.414.100
1/8/2025 16,71 16,05 -4,69% 16,02 16,99 16,27 16,04 16,07 25.863 31.964.858.900
31/7/2025 16,78 16,84 -0,82% 16,42 16,91 16,78 16,80 16,88 14.121 18.099.565.200
30/7/2025 16,65 16,98 +1,62% 16,62 17,10 16,92 16,97 16,99 16.768 13.969.929.800
29/7/2025 16,83 16,71 -0,54% 16,46 16,86 16,62 16,66 16,72 17.666 13.970.255.700
28/7/2025 17,24 16,80 -2,21% 16,75 17,32 16,93 16,80 16,84 10.563 9.644.950.700
25/7/2025 17,11 17,18 -0,58% 17,03 17,33 17,13 17,15 17,18 16.007 15.225.826.000
24/7/2025 17,14 17,28 +0,35% 17,06 17,39 17,23 17,26 17,29 19.647 28.105.940.600
23/7/2025 16,86 17,22 +1,83% 16,86 17,40 17,28 17,21 17,25 17.793 16.324.336.400
22/7/2025 16,76 16,91 +1,74% 16,73 17,07 16,91 16,89 16,92 13.226 16.628.826.100
21/7/2025 16,26 16,62 +3,17% 16,26 16,77 16,61 16,61 16,70 15.347 16.778.449.500
18/7/2025 16,21 16,11 -1,47% 16,03 16,42 16,14 16,08 16,12 9.676 14.247.317.800
17/7/2025 16,58 16,35 -1,09% 16,26 16,58 16,36 16,34 16,37 13.377 13.237.487.500
16/7/2025 16,45 16,53 +0,36% 16,32 16,62 16,48 16,52 16,58 13.634 13.206.327.900
15/7/2025 16,60 16,47 -1,08% 16,38 16,67 16,48 16,46 16,50 14.125 14.157.706.500
14/7/2025 16,93 16,65 -0,24% 16,60 17,07 16,77 16,61 16,65 24.346 23.043.327.000
11/7/2025 16,76 16,69 -1,13% 16,46 16,84 16,60 16,66 16,69 21.224 19.415.814.200
10/7/2025 16,67 16,88 +0,54% 16,63 17,47 17,10 16,84 16,89 27.147 28.808.294.700
9/7/2025 16,86 16,79 -0,53% 16,69 16,96 16,82 16,78 16,81 15.097 9.668.355.500
8/7/2025 16,84 16,88 +0,18% 16,75 17,10 16,93 16,83 16,89 20.649 15.598.189.500
7/7/2025 16,75 16,85 +0,42% 16,67 16,92 16,82 16,84 16,86 15.132 13.598.103.300
4/7/2025 16,73 16,78 -0,06% 16,66 16,84 16,76 16,76 16,79 7.896 4.434.008.000
3/7/2025 16,59 16,79 +1,76% 16,55 17,10 16,89 16,78 16,79 16.102 15.386.980.200
2/7/2025 16,05 16,50 +3,13% 16,05 16,82 16,54 16,50 16,51 20.280 18.259.545.300
1/7/2025 16,06 16,00 0,00% 15,81 16,09 15,95 15,99 16,00 8.361 8.603.692.000
30/6/2025 15,82 16,00 +0,63% 15,78 16,11 16,02 15,98 16,00 14.099 10.323.935.700
27/6/2025 16,02 15,90 -1,00% 15,75 16,06 15,85 15,89 15,90 15.270 17.708.630.800
26/6/2025 16,00 16,06 +1,26% 15,88 16,20 16,07 16,00 16,06 15.218 12.554.413.900
25/6/2025 16,00 15,86 -1,43% 15,69 16,02 15,78 15,83 15,86 21.425 17.796.930.500
24/6/2025 16,18 16,09 0,00% 16,06 16,37 16,18 16,08 16,11 11.739 12.541.190.300
23/6/2025 16,03 16,09 +0,50% 15,80 16,09 15,95 16,08 16,10 12.416 8.924.149.000
20/6/2025 16,43 16,01 -3,15% 15,95 16,54 16,06 16,00 16,01 13.030 19.178.224.700
18/6/2025 16,52 16,53 -0,30% 16,42 16,74 16,58 16,51 16,54 16.214 14.730.808.700
17/6/2025 16,83 16,58 -1,54% 16,45 16,98 16,57 16,55 16,59 18.416 14.440.251.600
16/6/2025 16,99 16,84 +0,48% 16,84 17,23 16,96 16,84 16,90 16.052 11.467.604.200
13/6/2025 16,75 16,76 -0,95% 16,65 16,94 16,77 16,75 16,76 17.313 17.163.902.100
12/6/2025 16,82 16,92 -0,47% 16,73 17,07 16,88 16,90 16,93 12.999 14.223.574.200
11/6/2025 17,60 17,00 -3,68% 16,79 17,65 17,08 16,98 17,02 26.567 35.633.692.900
10/6/2025 17,87 17,65 -0,62% 17,62 17,93 17,73 17,65 17,66 22.698 25.192.277.900
9/6/2025 16,77 17,76 +6,41% 16,77 17,92 17,59 17,76 17,80 39.563 47.708.783.500
6/6/2025 16,64 16,69 -0,06% 16,62 16,83 16,72 16,68 16,70 18.897 23.351.924.200
5/6/2025 16,24 16,70 +3,47% 16,23 16,95 16,75 16,70 16,71 23.474 31.963.033.400
4/6/2025 16,24 16,14 -0,62% 16,14 16,46 16,27 16,13 16,20 15.647 16.681.097.400
3/6/2025 15,90 16,24 +1,37% 15,85 16,36 16,11 16,23 16,24 26.781 26.024.792.800
2/6/2025 15,93 16,02 +5,05% 15,88 16,33 16,09 16,02 16,03 22.324 24.228.639.300
30/5/2025 15,69 15,25 -3,17% 15,11 15,74 15,25 15,24 15,25 13.666 26.201.321.400
29/5/2025 15,92 15,75 -0,94% 15,70 16,08 15,80 15,75 15,78 14.815 13.787.517.200
28/5/2025 16,05 15,90 -1,12% 15,78 16,11 15,88 15,90 15,91 21.217 16.104.645.500
27/5/2025 15,82 16,08 +2,81% 15,78 16,28 16,09 16,07 16,17 28.138 32.021.045.100
26/5/2025 15,45 15,64 +1,23% 15,43 15,67 15,60 15,64 15,66 13.864 7.240.330.900
23/5/2025 15,26 15,45 -0,13% 15,20 15,56 15,44 15,41 15,47 15.221 14.921.665.900
22/5/2025 15,43 15,47 +0,06% 15,33 15,80 15,57 15,47 15,50 21.953 23.682.123.000
21/5/2025 15,60 15,46 -0,96% 15,46 15,73 15,56 15,45 15,47 17.190 15.116.022.200
20/5/2025 15,70 15,61 -0,51% 15,60 15,81 15,67 15,61 15,69 15.639 12.374.052.100
19/5/2025 15,70 15,69 -0,51% 15,67 15,98 15,82 15,68 15,69 16.746 14.108.274.400
16/5/2025 15,58 15,77 +0,38% 15,52 15,88 15,76 15,76 15,78 19.835 19.893.291.900
15/5/2025 15,50 15,71 +0,90% 15,50 15,82 15,70 15,70 15,71 17.461 20.797.933.700
14/5/2025 15,48 15,57 +0,45% 15,43 15,79 15,62 15,55 15,63 29.184 22.485.961.400
13/5/2025 15,13 15,50 +2,31% 15,11 15,69 15,53 15,49 15,50 20.966 15.975.289.200
12/5/2025 15,17 15,15 +2,71% 15,06 15,45 15,24 15,15 15,16 26.621 24.092.002.000
9/5/2025 14,90 14,75 -1,01% 14,51 14,93 14,68 14,75 14,77 17.334 15.163.111.700
8/5/2025 14,77 14,90 +1,98% 14,71 14,99 14,88 14,90 14,92 21.839 17.652.316.700
7/5/2025 14,96 14,61 -1,15% 14,48 15,00 14,62 14,56 14,62 23.113 12.926.082.500
6/5/2025 14,90 14,78 -0,27% 14,78 15,08 14,86 14,78 14,82 13.692 10.892.654.800
5/5/2025 14,95 14,82 -0,80% 14,73 15,12 14,88 14,78 14,82 15.997 12.612.547.900
2/5/2025 15,06 14,94 -2,80% 14,89 15,24 15,01 14,94 15,00 13.751 14.671.313.500
29/4/2025 15,53 15,37 -1,16% 15,20 15,72 15,48 15,37 15,50 26.600 25.423.139.300
28/4/2025 15,37 15,55 +1,44% 15,29 15,70 15,51 15,55 15,56 21.104 15.761.234.700
25/4/2025 15,30 15,33 -0,26% 15,14 15,42 15,28 15,33 15,35 21.619 21.009.645.300
24/4/2025 15,05 15,37 +2,06% 14,98 15,37 15,23 15,35 15,38 25.664 18.246.525.900
23/4/2025 15,14 15,06 +1,14% 15,03 15,38 15,19 15,05 15,07 22.542 17.497.609.500
22/4/2025 14,95 14,89 -0,40% 14,67 14,97 14,83 14,87 14,89 16.698 13.104.245.300
17/4/2025 15,09 14,95 -0,80% 14,88 15,12 14,97 14,94 14,97 13.335 12.514.646.200
16/4/2025 14,87 15,07 +0,60% 14,80 15,11 14,99 15,03 15,07 23.288 13.889.928.500
15/4/2025 15,17 14,98 -1,12% 14,89 15,23 15,01 14,98 14,99 11.479 10.484.034.300
14/4/2025 14,93 15,15 +3,20% 14,83 15,35 15,11 15,14 15,17 14.607 16.383.844.400
11/4/2025 14,69 14,68 +0,96% 14,42 14,94 14,70 14,67 14,69 15.661 19.040.824.000
10/4/2025 14,87 14,54 -3,07% 14,34 15,14 14,56 14,53 14,55 22.514 20.769.334.400
9/4/2025 13,80 15,00 +7,14% 13,74 15,06 14,54 14,96 15,00 41.147 28.230.390.100
8/4/2025 14,77 14,00 -4,11% 13,96 15,01 14,32 14,00 14,01 28.272 30.759.918.800
7/4/2025 14,79 14,60 -3,63% 14,30 15,36 14,78 14,59 14,61 50.244 40.419.580.200
4/4/2025 15,57 15,15 -4,84% 15,05 15,60 15,25 15,14 15,17 32.198 27.679.452.500
3/4/2025 16,27 15,92 -2,81% 15,84 16,29 15,99 15,91 15,92 29.635 29.334.870.700
2/4/2025 16,54 16,38 -1,38% 16,08 16,60 16,31 16,37 16,39 25.188 17.305.713.700
1/4/2025 16,24 16,61 +2,66% 16,10 16,85 16,65 16,61 16,63 23.147 21.998.979.800
31/3/2025 16,79 16,18 -4,26% 16,18 16,84 16,32 16,18 16,20 22.575 27.112.184.200
28/3/2025 17,37 16,90 -2,76% 16,76 17,42 16,95 16,89 16,90 9.908 13.935.511.400
27/3/2025 17,46 17,38 -0,52% 17,30 17,58 17,43 17,35 17,39 16.162 16.843.966.100
26/3/2025 17,29 17,47 +0,87% 17,28 17,50 17,40 17,46 17,47 17.199 13.447.143.600
25/3/2025 17,25 17,32 +0,46% 17,17 17,53 17,34 17,30 17,32 16.955 19.281.072.600
24/3/2025 17,26 17,24 +0,58% 17,16 17,46 17,27 17,24 17,25 14.540 10.085.829.500
21/3/2025 17,17 17,14 -0,35% 17,02 17,25 17,12 17,07 17,14 19.142 25.948.035.600
20/3/2025 17,10 17,20 -0,23% 17,10 17,38 17,23 17,20 17,28 15.054 10.436.516.400
19/3/2025 17,20 17,24 +0,17% 17,09 17,45 17,30 17,24 17,30 13.762 11.038.930.600
18/3/2025 17,15 17,21 +0,12% 17,12 17,30 17,21 17,20 17,21 13.482 9.234.004.800
17/3/2025 16,86 17,19 +1,66% 16,81 17,35 17,18 17,18 17,23 16.207 17.470.364.100
14/3/2025 16,59 16,91 +2,61% 16,57 17,01 16,89 16,90 16,91 14.499 11.276.266.600
13/3/2025 16,56 16,48 -0,30% 16,26 16,64 16,45 16,47 16,48 17.245 13.583.235.200
12/3/2025 16,80 16,53 -1,61% 16,48 16,92 16,61 16,53 16,55 22.689 15.598.514.000
11/3/2025 16,85 16,80 -0,36% 16,70 17,04 16,84 16,79 16,81 19.891 18.660.811.100
10/3/2025 16,80 16,86 -0,59% 16,56 17,04 16,81 16,86 16,90 20.553 16.224.117.500
7/3/2025 16,74 16,96 +0,83% 16,64 17,13 16,94 16,96 16,97 22.525 16.896.991.600
6/3/2025 16,66 16,82 +0,60% 16,58 17,14 16,88 16,81 16,85 22.966 16.220.518.100
5/3/2025 16,47 16,72 +0,36% 16,45 16,92 16,81 16,71 16,73 26.599 21.551.506.700
28/2/2025 16,70 16,66 -1,13% 16,66 17,05 16,77 16,66 16,70 27.961 28.254.175.600
27/2/2025 16,60 16,85 +1,20% 16,56 17,00 16,84 16,85 16,86 22.055 21.424.472.100
26/2/2025 16,48 16,65 +2,02% 16,41 16,76 16,62 16,64 16,65 27.937 22.768.370.900
25/2/2025 16,25 16,32 +0,31% 16,13 16,57 16,38 16,31 16,33 21.156 13.362.101.000
24/2/2025 16,17 16,27 +0,31% 15,93 16,50 16,32 16,26 16,28 30.854 23.688.451.400
21/2/2025 16,60 16,22 -1,28% 16,09 16,77 16,35 16,21 16,22 30.856 30.342.210.400
20/2/2025 17,43 16,43 -5,36% 16,43 17,58 16,83 16,43 16,44 39.955 44.983.867.800
19/2/2025 17,32 17,36 -0,46% 17,17 17,50 17,35 17,35 17,36 20.048 15.440.391.500
18/2/2025 17,46 17,44 +0,40% 17,27 17,64 17,46 17,42 17,44 16.911 20.047.460.900
17/2/2025 17,55 17,37 -1,19% 17,36 17,71 17,45 17,36 17,41 17.029 14.980.884.500
14/2/2025 17,58 17,58 +0,74% 17,34 17,72 17,55 17,58 17,59 17.008 12.027.708.000
13/2/2025 17,30 17,45 +0,46% 17,13 17,50 17,35 17,44 17,47 12.117 10.195.775.500
12/2/2025 17,54 17,37 -2,09% 17,22 17,66 17,40 17,37 17,39 31.008 24.724.088.800
11/2/2025 17,54 17,74 +0,97% 17,51 18,13 17,84 17,73 17,78 29.830 33.609.942.300
10/2/2025 17,10 17,57 +5,21% 17,00 17,74 17,51 17,56 17,57 26.851 36.625.371.600
7/2/2025 17,21 16,70 -2,28% 16,63 17,21 16,80 16,68 16,71 16.538 13.724.454.400
6/2/2025 16,94 17,09 +1,12% 16,79 17,16 17,02 17,09 17,13 15.007 11.486.205.800
5/2/2025 17,11 16,90 -1,11% 16,80 17,11 16,90 16,89 16,91 16.294 16.911.363.600
4/2/2025 17,35 17,09 -2,23% 17,03 17,46 17,20 17,09 17,13 22.688 18.805.829.500
3/2/2025 17,10 17,48 +1,51% 17,06 17,60 17,40 17,41 17,48 26.011 23.316.335.700
31/1/2025 17,73 17,22 -3,10% 16,96 17,92 17,40 17,21 17,23 30.459 32.587.140.100
30/1/2025 17,50 17,77 +1,72% 17,48 17,88 17,73 17,77 17,82 18.160 15.244.589.100
29/1/2025 17,70 17,47 -1,13% 17,37 17,80 17,47 17,47 17,49 16.624 25.322.259.200
28/1/2025 17,66 17,67 -0,45% 17,55 17,88 17,66 17,66 17,67 16.318 13.934.271.200
27/1/2025 17,53 17,75 +1,08% 17,46 17,78 17,71 17,67 17,75 16.019 14.437.220.000
24/1/2025 17,47 17,56 +0,57% 17,39 17,63 17,50 17,56 17,57 13.268 14.750.101.200
23/1/2025 17,62 17,46 -0,80% 17,36 17,69 17,49 17,46 17,47 14.747 15.500.188.400
22/1/2025 17,99 17,60 -1,73% 17,47 17,99 17,67 17,59 17,60 22.237 19.607.731.400
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

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.