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

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

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

Tempo Gráfico: Todos

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

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2015 6,56 6,24 -0,48% 6,21 6,58 6,39 6,24 6,25 8.494 5.534.465.200
8/9/2015 6,21 6,27 +3,29% 6,10 6,36 6,21 6,27 6,28 6.860 6.157.301.100
4/9/2015 5,82 6,07 +2,36% 5,76 6,11 5,95 6,07 6,08 3.224 4.893.320.500
3/9/2015 6,06 5,93 -1,50% 5,79 6,25 6,01 5,92 5,93 4.500 6.539.939.800
2/9/2015 5,51 6,02 +10,05% 5,50 6,02 5,86 6,00 6,02 4.890 8.238.063.100
1/9/2015 5,04 5,47 +4,19% 5,02 5,59 5,42 5,45 5,47 228 6.150.009.900
31/8/2015 5,03 5,25 0,00% 5,03 5,32 5,18 5,24 5,25 4.781 5.050.229.500
28/8/2015 5,30 5,25 -2,78% 5,21 5,55 5,36 5,25 5,27 2.750 4.767.172.600
27/8/2015 4,95 5,40 +10,88% 4,95 5,47 5,31 5,40 5,41 9.747 7.299.272.600
26/8/2015 4,63 4,87 +6,56% 4,44 4,91 4,66 4,87 4,88 664 6.089.797.000
25/8/2015 4,96 4,57 -4,19% 4,54 4,96 4,71 4,57 4,58 8.884 4.956.493.900
24/8/2015 4,73 4,77 -7,38% 4,67 4,97 4,82 4,76 4,77 1.754 4.908.099.500
21/8/2015 5,25 5,15 -3,01% 5,15 5,29 5,20 5,15 5,16 707 3.155.721.000
20/8/2015 5,35 5,31 -2,03% 5,26 5,50 5,33 5,31 5,33 9.472 3.607.374.500
19/8/2015 5,67 5,42 -4,24% 5,40 5,67 5,51 5,42 5,44 4.110 6.545.007.700
18/8/2015 5,72 5,66 -0,88% 5,63 5,80 5,67 5,66 5,67 2.481 5.118.279.700
17/8/2015 5,56 5,71 +1,78% 5,55 5,82 5,73 5,71 5,74 197 4.391.278.000
14/8/2015 5,72 5,61 -1,41% 5,60 5,76 5,68 5,61 5,65 9.026 2.491.654.200
13/8/2015 5,83 5,69 -1,90% 5,59 5,90 5,69 5,68 5,69 5.546 4.311.461.800
12/8/2015 5,86 5,80 -1,02% 5,70 5,98 5,80 5,78 5,80 4.199 6.045.734.800
11/8/2015 5,94 5,86 -2,98% 5,79 5,96 5,85 5,86 5,88 5.871 4.742.866.400
10/8/2015 6,05 6,04 +0,50% 5,83 6,12 6,01 6,03 6,04 3.305 3.739.225.700
7/8/2015 6,15 6,01 -3,38% 5,97 6,20 6,04 6,01 6,02 3.915 3.587.790.400
6/8/2015 6,17 6,22 -0,48% 6,13 6,41 6,29 6,22 6,25 6.661 5.340.190.800
5/8/2015 6,12 6,25 +3,48% 6,08 6,44 6,31 6,25 6,27 1.489 5.588.675.600
4/8/2015 5,94 6,04 +2,20% 5,92 6,08 6,02 6,04 6,05 7.605 3.532.614.900
3/8/2015 5,85 5,91 +0,17% 5,82 6,03 5,93 5,91 5,92 8.139 2.574.536.000
31/7/2015 5,79 5,90 +1,72% 5,71 5,96 5,85 5,86 5,90 312 2.909.506.600
30/7/2015 6,06 5,80 -3,17% 5,74 6,12 5,92 5,79 5,80 3.820 3.984.689.700
29/7/2015 5,91 5,99 +0,84% 5,81 5,99 5,93 5,94 5,99 1.251 3.936.801.600
28/7/2015 5,69 5,94 +5,88% 5,65 6,00 5,86 5,92 5,94 8.409 4.951.984.200
27/7/2015 5,77 5,61 -3,94% 5,56 5,92 5,69 5,60 5,61 5.673 4.345.607.200
24/7/2015 6,15 5,84 -3,15% 5,82 6,17 5,91 5,84 5,85 222 4.815.297.900
23/7/2015 5,88 6,03 +2,20% 5,86 6,10 6,02 6,02 6,03 5.728 4.953.306.800
22/7/2015 6,04 5,90 -4,38% 5,81 6,08 5,90 5,90 5,91 4.681 5.424.706.600
21/7/2015 6,13 6,17 +0,98% 6,01 6,37 6,21 6,16 6,17 7.478 7.391.523.600
20/7/2015 6,27 6,11 -2,08% 6,07 6,36 6,18 6,11 6,12 6.119 5.725.342.700
17/7/2015 6,57 6,24 -4,44% 6,19 6,59 6,32 6,23 6,24 8.046 6.848.147.100
16/7/2015 6,61 6,53 -0,91% 6,47 6,67 6,54 6,53 6,54 5.790 6.217.154.400
15/7/2015 6,51 6,59 +1,07% 6,42 6,72 6,62 6,58 6,60 5.691 7.760.646.700
14/7/2015 6,70 6,52 -7,25% 6,42 6,82 6,60 6,52 6,53 97 14.905.094.700
13/7/2015 6,78 7,03 +4,30% 6,57 7,15 6,90 7,03 7,05 9.864 7.955.661.500
10/7/2015 7,05 6,74 -1,75% 6,71 7,07 6,83 6,73 6,74 8.405 6.942.039.800
8/7/2015 6,90 6,86 -2,28% 6,77 7,12 6,90 6,84 6,86 4.262 6.577.806.800
7/7/2015 6,84 7,02 +3,08% 6,69 7,06 6,89 7,01 7,02 281 10.595.106.000
6/7/2015 6,59 6,81 +2,25% 6,53 7,00 6,78 6,79 6,81 3.750 5.924.400.400
3/7/2015 6,84 6,66 -3,48% 6,64 6,87 6,70 6,66 6,67 2.015 4.512.211.700
2/7/2015 7,20 6,90 -3,90% 6,86 7,20 6,96 6,90 6,91 8.002 9.003.960.800
1/7/2015 7,53 7,18 -4,14% 7,14 7,56 7,30 7,18 7,19 4.607 6.558.695.400
30/6/2015 7,80 7,49 -3,35% 7,41 7,85 7,53 7,45 7,49 7.234 6.407.771.900
29/6/2015 7,55 7,75 +0,65% 7,51 7,78 7,69 7,74 7,75 3.612 6.642.149.500
26/6/2015 7,57 7,70 +2,26% 7,54 7,70 7,65 7,68 7,70 9.086 4.049.359.700
25/6/2015 7,56 7,53 -0,40% 7,45 7,63 7,54 7,53 7,54 9.067 6.238.236.000
24/6/2015 7,95 7,56 -4,30% 7,54 7,95 7,69 7,55 7,56 2.576 8.061.760.000
23/6/2015 8,11 7,90 -1,25% 7,90 8,11 7,96 7,90 7,91 5.467 4.785.418.700
22/6/2015 8,20 8,00 -1,23% 7,99 8,25 8,03 7,99 8,00 1.962 5.603.800.400
19/6/2015 8,01 8,10 +0,37% 7,96 8,18 8,11 8,10 8,11 8.808 4.842.863.100
18/6/2015 8,00 8,07 +1,38% 7,91 8,15 8,06 8,07 8,09 6.744 5.564.126.200
17/6/2015 8,19 7,96 -2,69% 7,96 8,20 8,02 7,96 7,98 8.869 6.955.432.100
16/6/2015 8,48 8,18 -3,08% 8,18 8,50 8,27 8,18 8,19 770 6.186.226.900
15/6/2015 8,53 8,44 -1,86% 8,40 8,53 8,45 8,44 8,45 8.653 3.243.693.100
12/6/2015 8,66 8,60 -1,26% 8,53 8,69 8,57 8,59 8,60 6.784 3.653.448.200
11/6/2015 8,52 8,71 +3,57% 8,37 8,73 8,61 8,70 8,71 1.591 6.780.721.200
10/6/2015 8,71 8,41 -2,44% 8,34 8,85 8,59 8,41 8,42 2.890 7.117.584.200
9/6/2015 8,60 8,62 +0,47% 8,54 8,82 8,66 8,61 8,62 7.019 6.935.878.500
8/6/2015 8,72 8,58 -1,15% 8,51 8,72 8,56 8,57 8,58 9.830 4.104.594.300
5/6/2015 8,79 8,68 -2,36% 8,64 8,89 8,73 8,67 8,68 1.277 4.078.757.900
3/6/2015 9,06 8,89 -1,77% 8,85 9,13 8,95 8,89 8,92 4.180 4.990.923.300
2/6/2015 8,93 9,05 +2,14% 8,92 9,14 9,05 9,04 9,05 9.177 5.683.469.700
1/6/2015 8,71 8,86 +2,19% 8,67 8,92 8,79 8,86 8,87 5.886 6.265.800.100
29/5/2015 9,00 8,67 -2,36% 8,67 9,04 8,81 8,67 8,70 1.188 10.006.609.800
28/5/2015 8,95 8,88 -1,77% 8,78 9,05 8,88 8,88 8,92 6.296 6.473.416.500
27/5/2015 9,00 9,04 +1,01% 8,82 9,17 9,01 9,04 9,05 911 6.620.057.600
26/5/2015 9,22 8,95 -2,72% 8,94 9,22 9,04 8,95 8,96 1.455 7.916.105.200
25/5/2015 9,18 9,20 -0,11% 9,10 9,33 9,21 9,20 9,22 1.277 2.694.861.500
22/5/2015 9,48 9,21 -2,54% 9,18 9,55 9,28 9,21 9,22 3.060 7.965.900.900
21/5/2015 9,37 9,45 +0,43% 9,25 9,50 9,36 9,44 9,45 4.226 4.730.997.300
20/5/2015 9,42 9,41 -0,42% 9,29 9,56 9,40 9,40 9,41 4.735 6.059.080.500
19/5/2015 9,75 9,45 -3,37% 9,38 9,76 9,50 9,45 9,48 6.026 5.538.458.300
18/5/2015 10,08 9,78 -2,00% 9,73 10,08 9,85 9,77 9,78 7.067 7.254.888.800
15/5/2015 9,98 9,98 -0,50% 9,91 10,09 9,98 9,96 9,99 626 4.096.325.100
14/5/2015 9,98 10,03 +1,31% 9,78 10,06 9,94 10,02 10,03 5.200 7.686.289.000
13/5/2015 10,15 9,90 -2,56% 9,74 10,18 9,88 9,90 9,91 1.709 9.157.827.000
12/5/2015 10,37 10,16 -2,68% 10,08 10,55 10,28 10,15 10,16 5.430 6.439.920.200
11/5/2015 10,37 10,44 +0,97% 10,30 10,67 10,54 10,41 10,44 6.732 6.373.430.100
8/5/2015 10,19 10,34 +2,78% 10,05 10,52 10,34 10,34 10,35 6.047 10.920.965.600
7/5/2015 10,13 10,06 -1,85% 9,89 10,24 10,02 10,01 10,06 7.256 4.065.708.900
6/5/2015 10,63 10,25 -4,03% 10,24 10,74 10,44 10,25 10,26 5.487 7.746.414.800
5/5/2015 10,28 10,68 +2,89% 10,28 10,85 10,69 10,63 10,69 170 7.974.091.500
4/5/2015 10,18 10,38 +3,28% 10,12 10,48 10,28 10,38 10,39 740 5.072.102.600
30/4/2015 9,81 10,05 +1,82% 9,73 10,11 9,95 10,04 10,05 1.233 5.108.187.900
29/4/2015 10,00 9,87 -2,47% 9,79 10,04 9,87 9,87 9,88 880 4.636.041.300
28/4/2015 10,12 10,12 -0,69% 9,94 10,33 10,11 10,10 10,12 2.615 6.133.761.600
27/4/2015 10,56 10,19 -3,41% 10,12 10,84 10,34 10,18 10,19 4.858 6.399.018.600
24/4/2015 10,39 10,55 +3,13% 10,39 10,64 10,52 10,55 10,58 6.666 9.262.360.700
23/4/2015 9,74 10,23 +4,92% 9,66 10,31 10,13 10,23 10,24 3.356 8.761.625.300
22/4/2015 9,53 9,75 +3,39% 9,48 9,85 9,71 9,75 9,78 2.506 6.782.115.400
20/4/2015 9,29 9,43 +1,84% 9,24 9,56 9,40 9,42 9,43 4.156 5.352.612.100
17/4/2015 9,56 9,26 -3,74% 9,16 9,56 9,29 9,25 9,26 9.798 8.155.851.300
16/4/2015 10,04 9,62 -4,18% 9,56 10,13 9,70 9,60 9,62 5.862 8.114.273.000
15/4/2015 9,84 10,04 +3,08% 9,84 10,21 10,06 10,03 10,04 5.187 7.138.897.000
14/4/2015 9,72 9,74 +0,83% 9,63 9,88 9,74 9,74 9,75 8.294 4.673.656.200
13/4/2015 9,62 9,66 +0,73% 9,54 9,70 9,62 9,65 9,66 7.822 3.155.783.800
10/4/2015 9,71 9,59 -1,34% 9,53 9,83 9,65 9,58 9,59 2.964 3.799.740.000
9/4/2015 9,70 9,72 +0,21% 9,61 9,92 9,77 9,71 9,72 237 5.902.639.800
8/4/2015 9,99 9,70 -1,82% 9,64 10,00 9,81 9,69 9,70 1.829 7.638.984.700
7/4/2015 9,99 9,88 -1,10% 9,81 10,11 9,91 9,87 9,88 9.432 7.863.148.800
6/4/2015 10,00 9,99 -0,40% 9,87 10,08 9,97 9,98 9,99 4.053 8.295.934.000
2/4/2015 10,25 10,03 -1,96% 9,97 10,34 10,08 10,03 10,04 2.546 10.193.711.500
1/4/2015 10,18 10,23 +0,69% 10,18 10,39 10,28 10,23 10,25 367 7.888.111.900
31/3/2015 10,15 10,16 -1,74% 10,05 10,32 10,18 10,16 10,17 6.334 7.999.318.500
30/3/2015 10,02 10,34 +4,02% 9,95 10,44 10,31 10,34 10,35 9.115 11.087.139.500
27/3/2015 10,86 9,94 -9,14% 9,85 10,86 10,20 9,92 9,94 7.022 29.146.258.900
26/3/2015 11,06 10,94 -1,80% 10,83 11,10 10,93 10,91 10,94 1.363 7.015.178.200
25/3/2015 10,99 11,14 +2,30% 10,90 11,20 11,08 11,11 11,14 3.691 10.128.921.600
24/3/2015 11,11 10,89 -1,54% 10,65 11,11 10,83 10,89 10,90 1.743 5.254.286.500
23/3/2015 11,19 11,06 -0,90% 10,97 11,20 11,08 11,05 11,06 8.791 4.557.801.400
20/3/2015 11,35 11,16 +0,36% 10,96 11,40 11,09 11,15 11,16 6.587 10.254.445.600
19/3/2015 11,31 11,12 -0,80% 11,08 11,44 11,20 11,12 11,16 16 6.988.453.400
18/3/2015 11,07 11,21 +0,81% 10,87 11,40 11,18 11,20 11,22 5.134 9.297.461.300
17/3/2015 10,81 11,12 +3,63% 10,72 11,14 10,97 11,08 11,12 3.963 8.045.308.600
16/3/2015 11,08 10,73 -1,29% 10,55 11,08 10,71 10,73 10,77 653 10.014.985.000
13/3/2015 10,58 10,87 +0,18% 10,55 11,18 10,85 10,87 10,94 6.919 12.540.239.600
12/3/2015 11,05 10,85 -0,37% 10,69 11,14 10,83 10,85 10,86 3.715 7.135.296.800
11/3/2015 11,02 10,89 -1,09% 10,65 11,09 10,84 10,89 10,90 2.959 7.674.536.400
10/3/2015 10,95 11,01 -0,18% 10,80 11,32 11,05 10,95 11,02 8.020 16.185.614.400
9/3/2015 10,49 11,03 +4,15% 10,37 11,11 10,88 11,01 11,03 2.026 10.521.741.800
6/3/2015 10,58 10,59 -0,28% 10,29 10,62 10,48 10,59 10,60 7.010 6.832.534.200
5/3/2015 10,56 10,62 +1,82% 10,50 10,74 10,63 10,61 10,62 549 7.960.207.500
4/3/2015 9,99 10,43 +4,51% 9,99 10,62 10,42 10,42 10,43 1.003 13.895.516.500
3/3/2015 9,80 9,98 +1,32% 9,80 10,07 9,93 9,96 9,98 1.064 3.552.824.900
2/3/2015 10,09 9,85 -3,15% 9,84 10,20 9,94 9,84 9,85 666 6.052.035.500
27/2/2015 10,19 10,17 -0,29% 10,10 10,44 10,19 10,17 10,20 3.888 6.447.345.400
26/2/2015 10,00 10,20 +0,10% 9,88 10,25 10,04 10,19 10,20 435 4.853.477.500
25/2/2015 10,00 10,19 +0,89% 9,97 10,25 10,16 10,19 10,20 7.362 3.351.825.300
24/2/2015 10,11 10,10 +0,50% 9,99 10,22 10,09 10,05 10,10 9.342 3.557.263.500
23/2/2015 10,10 10,05 -1,57% 9,97 10,26 10,06 10,05 10,06 2.347 4.535.656.100
20/2/2015 10,20 10,21 +0,39% 10,02 10,34 10,20 10,21 10,25 641 4.929.293.800
19/2/2015 10,38 10,17 -1,45% 9,91 10,38 10,11 10,16 10,17 1.252 5.338.454.000
18/2/2015 10,21 10,32 +2,08% 10,21 10,49 10,37 10,32 10,33 1.030 5.526.115.800
13/2/2015 9,86 10,11 +3,59% 9,85 10,29 10,07 10,10 10,11 8.719 8.683.176.700
12/2/2015 10,10 9,76 -2,98% 9,72 10,29 9,96 9,76 9,77 3.464 5.825.626.700
11/2/2015 9,75 10,06 +3,29% 9,71 10,13 9,93 10,00 10,06 5.721 6.835.570.400
10/2/2015 10,15 9,74 -4,79% 9,74 10,42 10,05 9,73 9,75 8.206 8.252.529.800
9/2/2015 9,70 10,23 +4,71% 9,70 10,53 10,29 10,23 10,25 2.659 11.143.630.500
6/2/2015 9,55 9,77 +1,88% 9,27 9,79 9,60 9,70 9,77 1.859 4.340.377.500
5/2/2015 9,51 9,59 0,00% 9,51 9,75 9,65 9,59 9,60 2.993 4.901.691.000
4/2/2015 9,64 9,59 -1,13% 9,47 9,88 9,60 9,59 9,60 5.942 4.788.722.400
3/2/2015 9,73 9,70 +2,75% 9,56 9,93 9,75 9,70 9,73 6.864 8.359.501.300
2/2/2015 9,20 9,44 +3,62% 9,14 9,67 9,46 9,44 9,45 7.731 7.542.202.800
30/1/2015 8,78 9,11 +2,24% 8,61 9,20 9,00 9,09 9,11 5.297 7.653.607.000
29/1/2015 8,75 8,91 +1,83% 8,75 9,15 8,91 8,86 8,91 6.883 7.072.492.100
28/1/2015 8,66 8,75 0,00% 8,52 8,95 8,75 8,75 8,77 3.938 4.773.928.600
27/1/2015 8,92 8,75 -1,91% 8,51 8,97 8,73 8,75 8,78 7.167 5.814.218.600
26/1/2015 8,80 8,92 +0,11% 8,70 9,04 8,89 8,92 8,93 4.502 4.513.141.100
23/1/2015 9,05 8,91 -1,11% 8,87 9,05 8,95 8,90 8,91 9.538 7.089.449.800
22/1/2015 9,15 9,01 -0,88% 8,98 9,36 9,12 9,01 9,03 8.686 10.892.502.600
21/1/2015 9,35 9,09 -0,76% 8,82 9,39 9,05 9,09 9,10 3.543 10.358.305.200
20/1/2015 9,10 9,16 +2,23% 8,97 9,35 9,17 9,15 9,16 4.724 9.146.204.800
19/1/2015 9,39 8,96 -4,48% 8,78 9,58 9,17 8,95 8,97 144 5.805.040.400
16/1/2015 9,00 9,38 +5,16% 8,90 9,61 9,33 9,38 9,39 1.888 5.748.428.600
15/1/2015 8,70 8,92 +2,53% 8,70 9,14 9,01 8,92 8,99 2.315 8.114.901.200
14/1/2015 8,90 8,70 -4,40% 8,61 8,93 8,76 8,67 8,70 3.974 9.679.764.200
13/1/2015 9,47 9,10 -3,50% 9,10 9,77 9,39 9,10 9,11 6.234 6.409.756.400
12/1/2015 9,70 9,43 -2,38% 9,33 9,72 9,43 9,43 9,44 3.817 6.284.481.400
9/1/2015 10,14 9,66 -5,48% 9,66 10,14 9,79 9,66 9,68 8.650 6.586.579.600
8/1/2015 10,54 10,22 -1,92% 10,01 10,66 10,23 10,18 10,22 1.463 8.711.776.900
7/1/2015 9,95 10,42 +7,53% 9,92 10,43 10,25 10,40 10,42 2.880 17.195.941.100
6/1/2015 8,72 9,69 +11,12% 8,72 9,69 9,40 9,67 9,69 7.777 11.402.998.800
5/1/2015 9,04 8,72 -4,28% 8,60 9,07 8,77 8,67 8,72 7.092 5.705.163.700
2/1/2015 9,54 9,11 -4,91% 9,01 9,54 9,19 9,11 9,13 1.247 4.590.783.800
30/12/2014 9,66 9,58 -0,62% 9,54 9,77 9,62 9,57 9,58 8.815 5.866.223.100
29/12/2014 9,37 9,64 +2,12% 9,37 9,67 9,57 9,61 9,64 5.678 2.014.593.800
26/12/2014 9,80 9,44 -3,28% 9,32 9,80 9,51 9,37 9,44 5.589 2.327.718.700
23/12/2014 9,36 9,76 +3,83% 9,32 9,78 9,60 9,76 9,77 9.539 3.795.308.900
22/12/2014 9,68 9,40 -2,89% 9,28 9,70 9,39 9,39 9,40 5.134 5.350.903.700
19/12/2014 9,24 9,68 +5,56% 9,02 9,68 9,42 9,62 9,68 5.645 6.735.297.100
18/12/2014 9,16 9,17 +1,89% 9,11 9,47 9,28 9,16 9,17 3.200 7.925.088.600
17/12/2014 8,75 9,00 +4,17% 8,65 9,28 9,03 9,00 9,05 313 10.653.352.700
16/12/2014 8,03 8,64 +6,40% 7,86 8,84 8,53 8,60 8,64 5.908 11.163.533.900
15/12/2014 8,35 8,12 -2,05% 8,07 8,47 8,19 8,11 8,12 2.633 8.431.025.100
12/12/2014 8,98 8,29 -8,60% 8,29 9,06 8,55 8,29 8,35 7.029 11.146.333.900
11/12/2014 9,26 9,07 -1,31% 8,91 9,31 9,05 9,04 9,07 1.573 5.229.149.800
10/12/2014 9,36 9,19 -1,18% 9,19 9,54 9,31 9,19 9,20 3.021 4.923.394.600
9/12/2014 9,80 9,30 -5,10% 9,25 9,84 9,38 9,30 9,32 6.423 7.643.357.800
8/12/2014 10,19 9,80 -4,39% 9,77 10,34 9,98 9,80 9,84 1.497 4.552.762.400
5/12/2014 10,03 10,25 +1,79% 10,00 10,26 10,15 10,25 10,26 237 4.629.935.500
4/12/2014 10,35 10,07 -2,04% 9,97 10,35 10,09 10,07 10,08 7.673 3.151.529.900
3/12/2014 10,25 10,28 +1,28% 10,12 10,32 10,22 10,28 10,29 8.480 4.351.797.500
2/12/2014 10,25 10,15 -0,20% 10,13 10,37 10,22 10,15 10,17 1.854 4.532.312.300
1/12/2014 10,81 10,17 -6,70% 10,17 10,87 10,31 10,17 10,20 7.497 8.800.162.100
28/11/2014 10,59 10,90 +2,83% 10,55 10,99 10,84 10,90 10,91 5.265 6.633.518.100
27/11/2014 10,59 10,60 +0,95% 10,41 10,74 10,58 10,60 10,62 6.421 2.661.015.400
26/11/2014 11,11 10,50 -4,55% 10,50 11,13 10,72 10,50 10,52 2.452 5.438.841.100
25/11/2014 11,03 11,00 +0,09% 10,85 11,14 10,98 10,98 11,00 446 4.882.723.400
24/11/2014 10,98 10,99 +1,57% 10,75 11,20 10,99 10,98 10,99 4.016 6.608.504.700
21/11/2014 10,35 10,82 +4,04% 10,35 10,87 10,72 10,80 10,82 8.962 12.171.517.200
19/11/2014 10,42 10,40 +0,29% 10,36 10,61 10,45 10,40 10,41 5.047 6.493.343.600
18/11/2014 10,67 10,37 -2,54% 10,33 10,68 10,43 10,36 10,37 3.744 6.245.534.600
17/11/2014 11,04 10,64 -3,18% 10,62 11,05 10,76 10,64 10,65 9.932 4.611.350.300
14/11/2014 10,80 10,99 +1,76% 10,64 11,06 10,92 10,98 10,99 5.593 6.892.445.300
13/11/2014 11,10 10,80 -2,79% 10,80 11,28 11,04 10,80 10,84 911 5.370.724.400
12/11/2014 11,11 11,11 +0,18% 11,04 11,40 11,17 11,11 11,12 7.725 4.270.029.400
11/11/2014 11,26 11,09 -2,20% 10,96 11,34 11,10 11,08 11,09 653 4.523.088.100
10/11/2014 11,59 11,34 -2,16% 11,34 11,74 11,48 11,34 11,35 6.548 3.803.167.700
7/11/2014 11,31 11,59 +2,66% 11,16 11,70 11,48 11,59 11,60 2.931 5.679.596.900
6/11/2014 11,28 11,29 -0,79% 10,90 11,40 11,21 11,29 11,35 7.455 6.392.764.500
5/11/2014 11,28 11,38 -0,61% 11,28 11,70 11,46 11,38 11,41 5.686 6.192.536.100
4/11/2014 11,10 11,45 +3,15% 10,96 11,53 11,28 11,44 11,45 5.760 7.272.052.800
3/11/2014 11,08 11,10 +0,09% 10,89 11,23 11,06 11,08 11,10 454 4.384.901.100
31/10/2014 10,83 11,09 +4,13% 10,68 11,11 10,92 11,09 11,10 4.252 9.256.468.400
30/10/2014 10,85 10,65 -2,74% 10,60 10,94 10,70 10,65 10,71 6.417 8.898.496.100
29/10/2014 11,09 10,95 -1,97% 10,65 11,31 10,97 10,95 10,98 2.843 13.973.932.600
28/10/2014 11,35 11,17 -0,89% 11,02 11,43 11,15 11,17 11,18 4.949 8.445.706.500
27/10/2014 11,50 11,27 -2,68% 11,16 11,60 11,39 11,27 11,29 3.548 13.574.219.500
24/10/2014 11,45 11,58 +0,35% 11,35 11,80 11,59 11,55 11,58 6.681 9.780.911.600
23/10/2014 10,85 11,54 +5,58% 10,75 11,81 11,34 11,54 11,55 6.785 12.906.503.300
22/10/2014 10,93 10,93 +0,37% 10,85 11,07 10,97 10,93 10,96 9.006 4.495.803.500
21/10/2014 10,91 10,89 -1,00% 10,70 11,01 10,85 10,89 10,90 6.929 6.374.473.600
20/10/2014 11,23 11,00 -1,17% 10,97 11,23 11,08 11,00 11,08 7.225 3.079.774.700
17/10/2014 11,30 11,13 +0,09% 11,10 11,39 11,19 11,13 11,15 522 5.002.890.500
16/10/2014 11,11 11,12 -1,94% 10,90 11,24 11,13 11,12 11,13 3.202 5.385.805.100
15/10/2014 11,20 11,34 -1,13% 11,15 11,47 11,29 11,32 11,34 5.706 5.940.779.500
14/10/2014 11,29 11,47 +2,23% 11,23 11,62 11,45 11,47 11,49 2.413 6.310.230.400
13/10/2014 11,21 11,22 +2,00% 11,06 11,38 11,22 11,22 11,28 6.924 7.781.032.300
10/10/2014 11,47 11,00 -4,35% 11,00 11,47 11,13 10,99 11,00 7.864 11.212.957.100
9/10/2014 11,97 11,50 -2,87% 11,49 12,00 11,59 11,49 11,50 8.369 12.701.486.800
8/10/2014 11,89 11,84 +0,25% 11,58 11,94 11,78 11,83 11,84 2.657 9.782.708.900
7/10/2014 12,06 11,81 -1,50% 11,77 12,15 11,92 11,80 11,81 7.236 6.168.788.100
6/10/2014 12,21 11,99 +0,17% 11,94 12,57 12,14 11,99 12,01 4.464 10.003.624.800
3/10/2014 12,11 11,97 +0,08% 11,87 12,19 12,02 11,96 11,97 224 4.481.737.400
2/10/2014 11,90 11,96 +2,13% 11,57 12,07 11,82 11,96 11,97 4.513 5.695.935.300
1/10/2014 11,59 11,71 -0,59% 11,59 11,94 11,74 11,68 11,71 6.338 7.069.573.400
30/9/2014 11,80 11,78 -1,09% 11,52 11,90 11,71 11,78 11,79 4.635 6.292.033.600
29/9/2014 11,91 11,91 -1,98% 11,76 12,14 11,97 11,91 11,92 3.697 5.604.562.700
26/9/2014 12,27 12,15 -1,46% 12,06 12,35 12,17 12,12 12,15 3.429 6.337.462.600
25/9/2014 12,26 12,33 +0,16% 12,13 12,37 12,28 12,31 12,33 8.798 4.736.441.400
24/9/2014 12,30 12,31 +0,41% 12,21 12,40 12,30 12,30 12,31 8.394 4.808.690.700
23/9/2014 12,29 12,26 -0,08% 12,22 12,43 12,29 12,25 12,26 6.785 3.020.532.600
22/9/2014 12,59 12,27 -3,16% 12,19 12,59 12,30 12,25 12,27 1.160 5.305.915.300
19/9/2014 12,63 12,67 +0,88% 12,57 12,79 12,68 12,66 12,71 1.059 6.356.159.100
18/9/2014 12,49 12,56 +0,48% 12,42 12,80 12,66 12,56 12,59 7.602 7.865.725.900
17/9/2014 12,38 12,50 +1,13% 12,38 12,59 12,51 12,50 12,52 7.416 7.687.521.200
16/9/2014 12,43 12,36 -0,32% 12,33 12,54 12,42 12,36 12,39 4.404 7.565.183.700
15/9/2014 12,40 12,40 +0,32% 12,30 12,61 12,41 12,40 12,41 8.214 5.424.659.900
12/9/2014 12,25 12,36 +0,82% 12,15 12,48 12,37 12,36 12,38 8.275 8.112.223.600
11/9/2014 12,46 12,26 -0,97% 12,20 12,51 12,28 12,26 12,27 2.251 8.096.235.800
10/9/2014 12,65 12,38 -2,75% 12,32 12,68 12,42 12,38 12,39 4.206 11.332.642.000
9/9/2014 12,90 12,73 -2,38% 12,72 12,95 12,78 12,73 12,74 2.926 8.958.552.400
8/9/2014 13,53 13,04 -2,69% 13,02 13,53 13,17 13,03 13,04 1.426 5.493.589.100
5/9/2014 13,60 13,40 -1,47% 13,25 13,61 13,37 13,40 13,41 8.729 5.040.074.500
4/9/2014 13,36 13,60 +1,34% 13,31 13,73 13,61 13,58 13,60 597 7.623.695.600
3/9/2014 13,10 13,42 +2,44% 13,05 13,50 13,36 13,38 13,42 7.947 13.243.339.400
2/9/2014 12,72 13,10 +3,31% 12,70 13,13 13,02 13,08 13,10 1.285 6.332.612.500
1/9/2014 13,05 12,68 -2,16% 12,68 13,11 12,86 12,68 12,70 9.020 3.734.986.900
29/8/2014 12,91 12,96 +0,78% 12,63 12,96 12,87 12,96 12,97 715 5.937.451.800
28/8/2014 13,39 12,86 -4,74% 12,81 13,42 12,97 12,86 12,87 3.672 7.876.914.100
27/8/2014 13,49 13,50 +0,67% 13,37 13,60 13,50 13,50 13,51 9.610 8.149.046.700
26/8/2014 13,20 13,41 +1,82% 13,10 13,48 13,35 13,40 13,41 7.255 9.954.448.800
25/8/2014 13,00 13,17 +1,70% 12,91 13,18 13,08 13,17 13,18 7.639 9.649.272.600
22/8/2014 12,87 12,95 +0,54% 12,79 12,97 12,88 12,92 12,95 1.789 4.135.162.700
21/8/2014 12,74 12,88 +0,63% 12,72 12,89 12,81 12,86 12,88 2.001 4.619.663.200
20/8/2014 12,77 12,80 +0,39% 12,70 12,89 12,78 12,78 12,80 8.317 4.957.943.700
19/8/2014 12,50 12,75 +2,00% 12,50 12,80 12,70 12,74 12,75 9.143 8.549.337.900
18/8/2014 12,58 12,50 0,00% 12,42 12,62 12,51 12,50 12,51 1.080 6.359.763.800
15/8/2014 12,66 12,50 -0,32% 12,42 12,70 12,51 12,50 12,51 3.868 7.597.892.700
14/8/2014 12,65 12,54 -0,87% 12,48 12,72 12,56 12,51 12,54 2.136 7.959.862.700
13/8/2014 13,07 12,65 -2,69% 12,48 13,08 12,69 12,64 12,65 1.621 15.545.356.400
12/8/2014 13,07 13,00 -1,66% 12,98 13,18 13,05 13,00 13,02 3.426 6.201.854.600
11/8/2014 13,45 13,22 -0,97% 13,17 13,50 13,28 13,21 13,22 977 10.510.050.000
8/8/2014 13,18 13,35 +0,91% 13,18 13,43 13,35 13,34 13,35 988 5.216.753.500
7/8/2014 13,36 13,23 -0,75% 13,20 13,41 13,26 13,22 13,23 3.821 4.533.481.200
6/8/2014 13,22 13,33 +0,98% 13,17 13,39 13,29 13,28 13,33 8.545 4.449.409.600
5/8/2014 13,29 13,20 -0,68% 13,16 13,42 13,23 13,19 13,20 420 7.598.095.600
4/8/2014 13,19 13,29 +1,22% 13,10 13,35 13,23 13,29 13,30 532 4.690.641.600
1/8/2014 13,30 13,13 -1,65% 13,10 13,40 13,20 13,13 13,14 7.398 7.067.496.700
31/7/2014 13,29 13,35 -0,15% 13,18 13,44 13,29 13,35 13,36 5.856 7.687.692.400
30/7/2014 13,54 13,37 -2,55% 13,37 13,65 13,49 13,37 13,38 4.221 11.333.142.400
29/7/2014 13,73 13,72 +0,07% 13,61 13,83 13,72 13,71 13,72 6.417 4.127.300.400
28/7/2014 13,75 13,71 +0,15% 13,66 13,94 13,77 13,71 13,73 8.743 5.584.433.300
25/7/2014 13,76 13,69 +0,15% 13,62 13,87 13,72 13,66 13,69 221 5.225.388.500
24/7/2014 13,35 13,67 +3,25% 13,30 13,80 13,61 13,66 13,67 6.961 10.354.985.400
23/7/2014 13,16 13,24 +0,53% 13,11 13,29 13,20 13,20 13,24 8.619 4.346.770.800
22/7/2014 13,36 13,17 -0,83% 13,17 13,42 13,25 13,17 13,19 1.958 7.533.654.700
21/7/2014 13,42 13,28 -0,67% 13,12 13,42 13,27 13,28 13,30 3.726 9.442.130.200
18/7/2014 14,07 13,37 -1,91% 13,37 14,07 13,60 13,37 13,38 1.239 18.235.430.400
17/7/2014 14,00 13,63 -3,13% 13,63 14,06 13,76 13,63 13,65 7.530 16.012.788.700
16/7/2014 14,28 14,07 -0,78% 13,92 14,40 14,09 14,05 14,07 6.154 8.087.291.500
15/7/2014 14,04 14,18 +1,29% 13,95 14,25 14,10 14,18 14,19 5.032 8.832.471.000
14/7/2014 13,91 14,00 +1,82% 13,83 14,10 13,97 13,99 14,00 771 7.602.920.500
11/7/2014 13,74 13,75 +0,29% 13,60 13,83 13,70 13,74 13,75 9.185 6.398.281.000
10/7/2014 14,00 13,71 -0,87% 13,67 14,00 13,77 13,71 13,73 5.501 8.758.465.800
8/7/2014 13,96 13,83 -0,58% 13,80 13,97 13,85 13,82 13,83 7.235 3.751.067.000
7/7/2014 13,65 13,91 +1,16% 13,54 14,05 13,84 13,90 13,92 884 8.299.579.000
4/7/2014 13,67 13,75 +0,51% 13,59 13,79 13,72 13,74 13,75 2.283 1.212.021.000
3/7/2014 13,26 13,68 +3,01% 13,21 13,72 13,56 13,66 13,68 9.482 17.079.081.900
2/7/2014 13,00 13,28 +2,71% 12,87 13,28 13,07 13,25 13,28 3.341 8.681.480.200
1/7/2014 13,05 12,93 -0,08% 12,90 13,20 13,01 12,93 12,94 6.384 8.179.819.200
30/6/2014 13,06 12,94 -0,54% 12,80 13,06 12,89 12,94 12,96 1.806 6.408.215.600
27/6/2014 13,39 13,01 -2,84% 12,99 13,39 13,07 13,01 13,02 3.400 10.747.373.000
26/6/2014 13,67 13,39 -1,90% 13,39 13,76 13,48 13,39 13,40 4.358 7.520.800.300
25/6/2014 13,87 13,65 -2,15% 13,65 13,90 13,75 13,64 13,70 776 5.465.694.700
24/6/2014 13,85 13,95 +1,09% 13,75 14,15 14,02 13,95 14,04 4.233 7.031.250.900
23/6/2014 13,76 13,80 +0,29% 13,72 13,93 13,84 13,80 13,82 5.621 3.609.954.800
20/6/2014 13,81 13,76 -1,01% 13,75 13,87 13,79 13,76 13,77 3.078 6.033.114.100
18/6/2014 13,64 13,90 +1,98% 13,60 13,95 13,81 13,87 13,90 6.471 6.789.563.300
17/6/2014 13,50 13,63 +1,11% 13,42 13,71 13,60 13,63 13,66 5.633 2.721.644.600
16/6/2014 13,58 13,48 -0,59% 13,42 13,61 13,50 13,47 13,48 578 7.733.923.000
13/6/2014 13,77 13,56 -1,74% 13,50 13,80 13,61 13,56 13,60 9.343 4.133.344.800
11/6/2014 13,98 13,80 -0,58% 13,75 13,99 13,83 13,79 13,80 9.596 5.123.849.500
10/6/2014 13,90 13,88 -0,07% 13,71 13,92 13,82 13,83 13,88 3.599 6.403.333.200
9/6/2014 13,71 13,89 +1,31% 13,66 13,96 13,87 13,89 13,92 9.306 4.590.327.300
6/6/2014 13,89 13,71 +0,88% 13,69 13,89 13,76 13,70 13,76 3.912 6.991.695.800
5/6/2014 13,80 13,59 -1,02% 13,50 13,87 13,65 13,57 13,59 2.776 6.326.247.600
4/6/2014 13,88 13,73 -1,08% 13,70 13,90 13,77 13,71 13,73 673 4.430.598.100
3/6/2014 13,41 13,88 +2,81% 13,38 13,88 13,76 13,84 13,88 3.780 9.741.819.600
2/6/2014 13,41 13,50 +1,28% 13,25 13,52 13,40 13,48 13,50 91 6.898.736.900
30/5/2014 13,69 13,33 -2,84% 13,32 13,69 13,42 13,33 13,35 5.038 10.297.375.500
29/5/2014 13,95 13,72 -0,94% 13,61 13,96 13,76 13,72 13,73 2.439 6.419.604.300
28/5/2014 13,79 13,85 -0,07% 13,67 13,92 13,79 13,83 13,85 3.052 9.024.932.700
27/5/2014 13,75 13,86 +1,32% 13,60 14,00 13,81 13,81 13,86 4.156 9.092.505.000
26/5/2014 13,60 13,68 +1,33% 13,46 13,77 13,63 13,68 13,72 7.998 3.775.928.800
23/5/2014 13,69 13,50 -1,46% 13,43 13,78 13,53 13,50 13,51 940 5.661.780.200
22/5/2014 13,74 13,70 +0,29% 13,40 13,74 13,63 13,70 13,74 9.416 5.142.359.200
21/5/2014 13,76 13,66 -0,73% 13,50 13,89 13,63 13,66 13,67 382 10.725.417.600
20/5/2014 13,99 13,76 -1,64% 13,59 14,12 13,88 13,75 13,76 400 14.977.715.500
19/5/2014 14,29 13,99 -2,17% 13,91 14,29 14,02 13,99 14,00 9.723 4.957.892.100
16/5/2014 14,41 14,30 -0,56% 14,20 14,50 14,34 14,30 14,32 7.366 4.945.271.500
15/5/2014 14,21 14,38 +1,20% 14,01 14,41 14,26 14,37 14,38 584 6.458.584.600
14/5/2014 14,49 14,21 -1,73% 14,18 14,51 14,29 14,21 14,22 2.346 7.872.963.000
13/5/2014 14,70 14,46 -1,23% 14,43 14,70 14,51 14,46 14,49 2.119 5.721.541.100
12/5/2014 14,56 14,64 +2,23% 14,50 14,70 14,62 14,62 14,64 6.981 8.448.535.400
9/5/2014 14,37 14,32 -0,42% 14,15 14,67 14,36 14,32 14,35 2.799 9.365.513.400
8/5/2014 14,42 14,38 -0,28% 14,14 14,48 14,29 14,31 14,38 9.207 5.582.664.100
7/5/2014 14,35 14,42 +2,41% 14,11 14,55 14,32 14,42 14,43 3.135 13.561.777.200
6/5/2014 13,86 14,08 +0,64% 13,84 14,26 14,09 14,04 14,08 5.881 6.610.138.700
5/5/2014 14,00 13,99 -0,07% 13,87 14,12 13,98 13,94 13,99 9.288 7.083.301.600
2/5/2014 13,46 14,00 +4,71% 13,39 14,02 13,88 13,97 14,00 5.678 9.239.258.800
30/4/2014 13,29 13,37 -0,45% 13,23 13,51 13,38 13,37 13,38 869 4.943.199.800
29/4/2014 13,65 13,43 -0,44% 13,33 13,75 13,54 13,42 13,43 4.755 8.230.093.500
28/4/2014 13,50 13,49 -0,30% 13,26 13,53 13,42 13,49 13,50 3.238 6.359.484.800
25/4/2014 13,50 13,53 +0,07% 13,31 13,61 13,50 13,53 13,55 718 4.888.242.800
24/4/2014 13,54 13,52 +0,15% 13,33 13,67 13,47 13,51 13,52 4.756 6.742.562.900
23/4/2014 13,58 13,50 -0,74% 13,35 13,63 13,47 13,50 13,53 9.806 5.018.825.200
22/4/2014 13,85 13,60 -1,66% 13,48 13,92 13,62 13,60 13,62 2.640 7.323.471.300
17/4/2014 13,29 13,83 +4,06% 13,26 14,09 13,71 13,82 13,83 4.799 9.164.001.400
16/4/2014 13,27 13,29 +0,53% 13,10 13,43 13,28 13,28 13,29 7.535 8.858.072.500
15/4/2014 13,45 13,22 -1,86% 12,92 13,48 13,12 13,21 13,22 8.294 7.484.756.800
14/4/2014 13,61 13,47 -0,07% 13,32 13,67 13,48 13,47 13,48 5.578 6.865.030.700
11/4/2014 13,55 13,48 -0,81% 13,33 13,55 13,43 13,48 13,49 3.946 9.400.409.700
10/4/2014 13,59 13,59 0,00% 13,35 13,71 13,51 13,57 13,59 3.445 6.575.958.200
9/4/2014 13,82 13,59 -2,58% 13,52 13,92 13,67 13,55 13,59 4.769 9.988.733.600
8/4/2014 14,01 13,95 +1,01% 13,79 14,17 13,98 13,94 13,95 1.983 19.546.748.100
7/4/2014 14,08 13,81 -1,00% 13,73 14,13 13,91 13,81 13,82 3.739 8.232.018.000
4/4/2014 14,41 13,95 -2,58% 13,93 14,50 14,15 13,94 13,95 2.903 11.399.023.900
3/4/2014 14,36 14,32 -0,42% 14,21 14,55 14,30 14,31 14,32 2.399 6.066.034.000
2/4/2014 14,10 14,38 +2,06% 13,93 14,49 14,23 14,37 14,38 1.272 11.278.210.100
1/4/2014 14,64 14,09 -2,96% 14,01 14,69 14,20 14,09 14,10 9.421 11.849.783.200
31/3/2014 14,58 14,52 +0,41% 14,33 14,62 14,46 14,51 14,52 8.523 7.811.101.200
28/3/2014 14,69 14,46 -0,82% 14,33 14,69 14,45 14,45 14,46 6.780 9.257.859.600
27/3/2014 14,30 14,58 +2,68% 14,27 14,73 14,48 14,56 14,58 7.971 15.158.414.500
26/3/2014 14,58 14,20 -1,53% 14,13 14,64 14,29 14,20 14,21 2.416 6.557.337.100
25/3/2014 14,56 14,42 -0,14% 14,36 14,65 14,50 14,42 14,46 2.608 6.552.326.300
24/3/2014 14,79 14,44 -0,41% 14,24 14,79 14,49 14,44 14,50 8.325 9.531.593.300
21/3/2014 14,04 14,50 +2,47% 14,02 14,70 14,51 14,50 14,54 692 10.520.900.800
20/3/2014 14,25 14,15 -0,56% 13,92 14,42 14,19 14,15 14,17 7.207 9.764.959.900
19/3/2014 14,20 14,23 +0,14% 14,02 14,45 14,23 14,23 14,25 259 12.585.025.400
18/3/2014 13,97 14,21 +1,43% 13,83 14,28 14,09 14,21 14,24 5.042 9.416.715.700
17/3/2014 14,10 14,01 -0,92% 13,92 14,49 14,09 14,00 14,01 9.895 5.984.504.700
14/3/2014 13,98 14,14 +1,95% 13,91 14,55 14,21 14,13 14,14 8.198 9.956.839.200
13/3/2014 14,08 13,87 -0,64% 13,78 14,19 13,96 13,87 13,94 4.364 7.077.164.500
12/3/2014 13,63 13,96 +1,23% 13,62 14,08 13,95 13,95 13,96 4.872 9.632.610.400
11/3/2014 13,99 13,79 +1,03% 13,56 14,03 13,72 13,75 13,79 4.234 8.132.365.000
10/3/2014 13,88 13,65 -2,08% 13,32 13,88 13,57 13,64 13,66 8.927 11.478.018.500
7/3/2014 14,37 13,94 -3,46% 13,91 14,44 14,10 13,94 13,97 473 16.948.957.900
6/3/2014 14,43 14,44 +0,14% 14,11 14,74 14,48 14,43 14,45 1.832 8.133.196.200
5/3/2014 14,52 14,42 -0,14% 14,32 14,70 14,43 14,42 14,43 8.823 4.737.769.600
28/2/2014 14,88 14,44 -2,50% 14,44 14,92 14,62 14,44 14,50 5.109 11.923.274.700
27/2/2014 14,90 14,81 -0,13% 14,69 15,07 14,83 14,81 14,83 7.303 10.850.059.300
26/2/2014 15,20 14,83 -1,40% 14,65 15,24 14,89 14,82 14,83 3.691 8.353.554.000
25/2/2014 15,15 15,04 -1,64% 14,94 15,38 15,07 15,04 15,05 2.546 8.953.388.700
24/2/2014 14,91 15,29 +2,89% 14,67 15,47 15,15 15,28 15,29 1.481 14.759.300.600
21/2/2014 15,63 14,86 -3,13% 14,82 15,68 15,09 14,86 14,88 64 16.847.378.100
20/2/2014 15,13 15,34 +0,66% 15,02 15,89 15,45 15,34 15,43 5.375 12.533.183.300
19/2/2014 14,83 15,24 +2,01% 14,81 15,44 15,16 15,24 15,25 1.671 14.888.284.100
18/2/2014 15,81 14,94 -6,04% 14,94 15,98 15,38 14,94 14,95 4.858 17.071.412.200
17/2/2014 16,28 15,90 -2,63% 15,90 16,47 16,10 15,90 15,95 311 5.956.984.000
14/2/2014 16,35 16,33 +0,80% 16,13 16,47 16,33 16,31 16,33 9.791 6.367.058.300
13/2/2014 16,10 16,20 0,00% 15,88 16,23 16,09 16,20 16,21 6.969 9.312.702.100
12/2/2014 16,55 16,20 -1,88% 15,98 16,56 16,22 16,20 16,21 5.465 9.109.840.900
11/2/2014 16,53 16,51 +0,61% 16,25 16,78 16,55 16,51 16,53 4.125 7.740.276.100
10/2/2014 16,96 16,41 -3,30% 16,40 17,10 16,60 16,41 16,42 6.009 7.822.416.900
7/2/2014 16,60 16,97 +2,97% 16,60 17,04 16,88 16,94 16,97 9.534 10.759.045.000
6/2/2014 16,27 16,48 +1,79% 16,24 16,70 16,52 16,48 16,54 7.147 11.320.402.700
5/2/2014 16,38 16,19 -1,40% 16,06 16,52 16,25 16,19 16,20 3.942 13.582.593.900
4/2/2014 16,62 16,42 -0,73% 16,22 16,70 16,39 16,42 16,44 8.467 11.759.164.700
3/2/2014 16,99 16,54 -3,56% 16,46 17,20 16,70 16,52 16,54 5.076 11.374.287.500
31/1/2014 16,75 17,15 +1,30% 16,60 17,18 16,93 17,10 17,15 5.853 11.624.131.700
30/1/2014 16,94 16,93 -1,17% 16,85 17,36 17,02 16,93 16,94 5.375 10.933.049.800
29/1/2014 16,59 17,13 +2,64% 16,58 17,22 16,95 17,11 17,13 4.948 10.798.253.300
28/1/2014 16,98 16,69 -0,12% 16,60 16,98 16,71 16,69 16,70 1.451 9.766.645.700
27/1/2014 16,85 16,71 -1,42% 16,70 17,18 16,80 16,71 16,73 4.639 9.881.828.600
24/1/2014 16,90 16,95 0,00% 16,68 17,37 17,00 16,95 16,98 3.632 10.362.128.900
23/1/2014 16,89 16,95 -0,53% 16,89 17,32 17,10 16,95 16,97 2.248 8.776.276.300
22/1/2014 16,87 17,04 +1,43% 16,63 17,21 17,01 17,04 17,09 3.641 11.152.802.600
21/1/2014 17,15 16,80 -1,70% 16,59 17,32 16,90 16,79 16,80 6.692 17.153.142.900
20/1/2014 17,26 17,09 -1,16% 16,97 17,30 17,13 17,07 17,09 5.214 4.256.645.300
17/1/2014 17,45 17,29 -0,86% 17,21 17,74 17,37 17,29 17,32 9.517 8.680.708.700
16/1/2014 17,57 17,44 -0,06% 17,33 17,82 17,56 17,43 17,50 9.766 10.847.200.000
15/1/2014 17,36 17,45 +1,45% 17,25 17,68 17,50 17,45 17,46 1.088 12.056.136.400
14/1/2014 17,55 17,20 -2,55% 17,15 17,60 17,24 17,20 17,22 7.967 18.488.440.500
13/1/2014 18,08 17,65 -2,11% 17,51 18,10 17,69 17,64 17,65 5.264 16.929.767.800
10/1/2014 17,76 18,03 +0,84% 17,71 18,39 18,14 18,03 18,05 7.013 12.064.737.600
9/1/2014 17,99 17,88 -0,67% 17,55 18,04 17,76 17,87 17,88 7.136 14.618.043.900
8/1/2014 17,91 18,00 +0,17% 17,82 18,36 18,05 17,99 18,00 2.234 8.304.588.900
7/1/2014 18,09 17,97 -0,11% 17,88 18,29 18,04 17,97 17,98 2.455 10.328.338.200
6/1/2014 18,06 17,99 -0,66% 17,81 18,20 17,93 17,95 17,99 9.360 9.443.904.000
3/1/2014 18,24 18,11 -0,71% 17,77 18,30 18,02 18,02 18,11 3.251 13.920.027.900
2/1/2014 18,55 18,24 -0,55% 18,00 18,56 18,20 18,16 18,24 4.174 10.086.266.100
30/12/2013 18,39 18,34 -0,27% 18,24 18,60 18,37 18,31 18,34 7.575 6.369.971.400
27/12/2013 18,71 18,39 -1,39% 18,26 18,72 18,38 18,37 18,39 8.293 7.694.514.200
26/12/2013 18,82 18,65 -1,01% 18,53 18,83 18,66 18,65 18,66 5.119 4.412.897.200
23/12/2013 18,92 18,84 -0,42% 18,76 19,17 18,92 18,83 18,84 9.273 6.308.489.400
20/12/2013 19,15 18,92 -0,79% 18,77 19,32 19,03 18,86 18,92 1.092 8.199.699.500
19/12/2013 18,76 19,07 +1,71% 18,76 19,18 18,98 19,07 19,08 3.234 12.119.036.900
18/12/2013 18,30 18,75 +3,19% 18,25 18,85 18,60 18,75 18,76 6.563 16.551.014.700
17/12/2013 17,99 18,17 +1,62% 17,89 18,36 18,16 18,15 18,17 9.031 8.227.185.300
16/12/2013 17,89 17,88 -0,06% 17,73 17,98 17,87 17,88 17,89 4.028 9.757.473.100
13/12/2013 18,06 17,89 -0,78% 17,87 18,27 18,02 17,89 17,90 890 10.678.456.300
12/12/2013 18,25 18,03 -0,83% 17,80 18,28 17,96 18,02 18,03 2.511 10.445.426.100
11/12/2013 18,27 18,18 -0,82% 18,00 18,36 18,19 18,18 18,19 4.420 17.509.702.000
10/12/2013 18,44 18,33 -0,11% 18,07 18,44 18,23 18,32 18,33 9.177 7.441.854.700
9/12/2013 18,09 18,35 +1,05% 17,96 18,39 18,29 18,33 18,35 8.837 6.902.381.100
6/12/2013 18,50 18,16 -1,09% 18,00 18,58 18,26 18,16 18,20 2.646 10.581.408.600
5/12/2013 17,93 18,36 +3,09% 17,93 18,45 18,28 18,35 18,36 9.031 12.537.936.700
4/12/2013 17,89 17,81 -0,28% 17,80 18,07 17,85 17,81 17,84 916 22.452.583.500
3/12/2013 17,81 17,86 -1,22% 17,72 18,15 17,89 17,86 17,90 5.867 9.590.177.900
2/12/2013 17,87 18,08 +0,44% 17,84 18,20 18,04 18,07 18,12 5.488 13.556.799.700
29/11/2013 17,95 18,00 0,00% 17,85 18,21 18,06 18,00 18,04 8.728 7.619.147.200
28/11/2013 18,21 18,00 -0,22% 17,70 18,29 18,02 18,00 18,01 6.083 5.696.094.500
27/11/2013 17,59 18,04 +2,79% 17,54 18,19 17,92 18,02 18,04 4.687 11.206.200.800
26/11/2013 17,55 17,55 -0,51% 17,50 17,87 17,64 17,55 17,58 2.464 8.946.333.100
25/11/2013 18,21 17,64 -3,13% 17,60 18,22 17,77 17,63 17,64 3.058 11.211.410.000
22/11/2013 18,31 18,21 -1,51% 17,99 18,56 18,25 18,18 18,21 2.322 15.978.625.700
21/11/2013 18,08 18,49 +0,16% 18,03 18,56 18,38 18,47 18,49 1.349 8.171.754.000
19/11/2013 18,64 18,46 -1,81% 18,30 18,73 18,48 18,46 18,47 4.333 9.044.842.400
18/11/2013 18,43 18,80 +2,29% 18,41 18,84 18,74 18,76 18,80 5.736 12.961.682.900
14/11/2013 18,07 18,38 +2,34% 18,04 18,69 18,36 18,37 18,38 5.846 10.037.374.800
13/11/2013 17,85 17,96 -0,61% 17,72 18,11 17,91 17,96 18,00 2.618 8.161.636.100
12/11/2013 18,19 18,07 -1,63% 17,79 18,39 18,02 18,05 18,07 6.508 13.669.428.100
11/11/2013 18,29 18,37 +0,38% 18,15 18,50 18,39 18,37 18,39 436 7.036.070.400
8/11/2013 18,03 18,30 +0,83% 17,60 18,42 18,12 18,30 18,31 1.924 18.615.397.100
7/11/2013 18,17 18,15 -0,55% 17,90 18,67 18,26 18,14 18,15 5.653 10.318.076.400
6/11/2013 18,10 18,25 +0,88% 17,83 18,35 18,18 18,25 18,26 6.799 9.119.940.700
5/11/2013 18,15 18,09 -0,39% 17,89 18,29 18,10 18,08 18,10 4.525 11.383.648.600
4/11/2013 18,26 18,16 -0,87% 18,03 18,63 18,36 18,16 18,18 5.907 11.379.816.900
1/11/2013 17,65 18,32 +3,68% 17,64 18,35 18,10 18,31 18,32 6.579 19.285.142.800
31/10/2013 17,35 17,67 +4,68% 17,23 17,67 17,49 17,66 17,67 9.727 18.196.150.000
30/10/2013 16,77 16,88 +1,50% 16,72 16,98 16,85 16,82 16,88 3.431 15.827.695.800
29/10/2013 16,78 16,63 -0,24% 16,56 16,84 16,65 16,62 16,63 714 6.422.024.500
28/10/2013 16,76 16,67 +0,12% 16,64 16,96 16,72 16,67 16,69 4.995 7.599.813.700
25/10/2013 16,90 16,65 -1,83% 16,64 17,17 16,80 16,65 16,66 370 10.341.106.800
24/10/2013 17,38 16,96 -1,74% 16,72 17,42 16,98 16,94 16,96 3.761 7.897.416.500
23/10/2013 17,24 17,26 -1,43% 17,12 17,40 17,26 17,25 17,26 2.789 6.874.304.000
22/10/2013 16,97 17,51 +3,24% 16,90 17,52 17,36 17,48 17,51 4.749 9.029.741.700
21/10/2013 16,75 16,96 +1,37% 16,65 16,97 16,83 16,92 16,96 2.678 8.645.182.400
18/10/2013 17,20 16,73 -2,16% 16,67 17,28 16,83 16,72 16,73 4.338 12.850.114.800
17/10/2013 17,68 17,10 -3,93% 16,95 17,75 17,17 17,10 17,13 9.818 17.876.421.500
16/10/2013 17,96 17,80 -0,34% 17,63 18,08 17,85 17,80 17,85 3.632 14.430.590.400
15/10/2013 17,82 17,86 +0,06% 17,72 18,04 17,89 17,86 17,87 4.338 11.756.062.700
14/10/2013 17,67 17,85 +1,13% 17,47 17,93 17,68 17,85 17,89 3.318 10.058.113.300
11/10/2013 17,34 17,65 +2,02% 17,25 17,73 17,60 17,65 17,66 2.994 9.140.088.100
10/10/2013 17,50 17,30 -0,40% 17,16 17,50 17,30 17,29 17,30 2.638 8.013.101.400
9/10/2013 17,32 17,37 +1,11% 17,21 17,50 17,34 17,36 17,37 4.654 14.272.891.400
8/10/2013 17,00 17,18 +0,29% 16,90 17,18 17,06 17,15 17,18 8.823 6.150.805.200
7/10/2013 16,81 17,13 +1,36% 16,68 17,17 17,00 17,09 17,13 54 9.993.987.600
4/10/2013 16,35 16,90 +3,11% 16,35 16,99 16,77 16,89 16,90 4.124 9.677.149.200
3/10/2013 16,72 16,39 -1,27% 16,39 16,84 16,51 16,38 16,39 7.155 13.022.406.900
2/10/2013 16,42 16,60 +0,91% 16,42 16,75 16,60 16,60 16,62 6.548 11.188.925.700
1/10/2013 16,56 16,45 -0,90% 16,33 16,69 16,46 16,45 16,46 3.210 10.911.129.300
30/9/2013 16,90 16,60 -2,64% 16,45 16,93 16,58 16,60 16,61 2.136 16.051.045.200
27/9/2013 17,00 17,05 +0,29% 16,88 17,10 16,99 17,00 17,05 4.356 12.110.537.800
26/9/2013 16,81 17,00 +1,19% 16,75 17,29 17,03 17,00 17,02 4.501 18.142.028.300
25/9/2013 16,57 16,80 +0,84% 16,55 16,94 16,79 16,79 16,80 2.368 8.961.981.100
24/9/2013 16,86 16,66 -0,60% 16,47 16,86 16,61 16,66 16,67 4.578 8.444.156.100
23/9/2013 16,50 16,76 +1,58% 16,50 16,76 16,65 16,75 16,76 1.688 8.718.251.000
20/9/2013 16,60 16,50 -0,60% 16,50 16,71 16,57 16,50 16,54 421 8.021.315.600
19/9/2013 16,75 16,60 -0,36% 16,45 16,79 16,60 16,60 16,61 3.402 9.545.691.600
18/9/2013 16,59 16,66 +0,66% 16,33 16,82 16,60 16,66 16,68 6.409 19.260.386.300
17/9/2013 16,79 16,55 -1,78% 16,52 16,88 16,64 16,54 16,55 834 8.857.142.100
16/9/2013 17,17 16,85 -0,88% 16,70 17,24 16,87 16,80 16,85 2.635 9.844.213.900
13/9/2013 17,16 17,00 0,00% 16,87 17,16 17,00 17,00 17,01 9.685 6.110.304.900
12/9/2013 17,04 17,00 -0,58% 16,85 17,20 16,97 16,94 17,00 6.379 9.137.358.600
11/9/2013 17,40 17,10 -1,44% 17,02 17,56 17,24 17,10 17,11 3.463 11.690.020.900
10/9/2013 17,36 17,35 +1,34% 17,22 17,52 17,39 17,34 17,35 1.613 17.085.998.900
9/9/2013 16,78 17,12 +1,60% 16,76 17,48 17,18 17,11 17,12 4.272 17.211.152.600
6/9/2013 17,23 16,85 -0,88% 16,75 17,28 16,88 16,85 16,86 8.524 22.587.074.100
5/9/2013 17,37 17,00 -2,35% 16,83 17,37 16,97 16,99 17,00 804 22.295.621.000
4/9/2013 17,30 17,41 +0,29% 17,14 17,57 17,37 17,41 17,46 7.283 20.912.200.900
3/9/2013 17,73 17,36 -1,81% 17,23 17,93 17,55 17,35 17,36 5.967 11.999.746.300
2/9/2013 17,45 17,68 +3,09% 17,32 17,70 17,63 17,66 17,68 6.178 9.623.770.500
30/8/2013 17,40 17,15 -0,75% 16,88 17,57 17,16 17,15 17,16 5.727 16.786.752.100
29/8/2013 17,11 17,28 +1,35% 17,07 17,33 17,23 17,26 17,28 727 8.876.722.400
28/8/2013 16,95 17,05 +0,24% 16,82 17,27 17,08 17,05 17,10 1.846 8.649.737.700
27/8/2013 17,05 17,01 -1,56% 17,00 17,34 17,15 17,01 17,10 4.596 16.310.154.400
26/8/2013 17,40 17,28 -0,17% 17,26 17,63 17,39 17,28 17,29 5.670 12.805.420.700
23/8/2013 17,45 17,31 -2,26% 17,08 17,67 17,30 17,31 17,34 1.109 26.784.469.700
22/8/2013 17,30 17,71 +3,93% 17,19 17,86 17,62 17,70 17,71 9.001 25.555.803.500
21/8/2013 16,85 17,04 +0,35% 16,65 17,22 17,04 17,04 17,05 171 16.837.006.000
20/8/2013 17,05 16,98 -1,28% 16,78 17,08 16,96 16,96 16,98 361 18.527.462.100
19/8/2013 16,21 17,20 +5,78% 16,17 17,20 16,79 17,15 17,20 7.928 34.432.724.200
16/8/2013 15,25 16,26 +6,62% 15,23 16,32 16,01 16,24 16,26 9.628 28.042.596.600
15/8/2013 14,99 15,25 -0,33% 14,98 15,45 15,28 15,24 15,25 629 15.170.301.600
14/8/2013 15,25 15,30 -0,20% 15,16 15,54 15,33 15,30 15,31 4.640 20.583.297.400
13/8/2013 15,54 15,33 -1,35% 15,17 15,65 15,30 15,32 15,33 9.599 10.591.873.200
12/8/2013 15,67 15,54 +0,26% 15,42 15,77 15,58 15,50 15,55 9.981 11.899.360.300
9/8/2013 15,43 15,50 +1,37% 15,31 15,67 15,55 15,50 15,54 2.342 15.700.096.900
8/8/2013 15,23 15,29 +0,86% 15,15 15,50 15,32 15,29 15,30 7.980 12.294.019.500
7/8/2013 14,65 15,16 +2,36% 14,65 15,38 15,05 15,16 15,18 7.675 13.775.701.300
6/8/2013 15,11 14,81 -1,27% 14,64 15,11 14,78 14,80 14,81 5.240 10.665.021.700
5/8/2013 15,07 15,00 -0,53% 14,86 15,12 14,98 14,95 15,00 90 5.835.042.400
2/8/2013 15,24 15,08 -0,92% 15,00 15,39 15,11 15,07 15,08 6.810 12.214.286.800
1/8/2013 14,72 15,22 +4,32% 14,70 15,34 15,08 15,22 15,23 8.134 20.630.474.800
31/7/2013 14,62 14,59 +2,89% 14,50 14,88 14,64 14,57 14,59 8.772 19.058.715.600
30/7/2013 14,52 14,18 -2,14% 14,18 14,63 14,26 14,18 14,19 6.174 10.695.857.400
29/7/2013 14,46 14,49 -0,07% 14,23 14,65 14,46 14,49 14,50 611 6.964.379.800
26/7/2013 14,60 14,50 -1,49% 14,43 14,97 14,60 14,49 14,50 3.606 10.262.255.400
25/7/2013 14,19 14,72 +2,08% 14,19 14,76 14,59 14,71 14,72 6.013 12.805.272.400
24/7/2013 14,28 14,42 +1,05% 14,15 14,47 14,32 14,42 14,43 7.632 11.242.883.000
23/7/2013 14,08 14,27 +2,59% 14,07 14,33 14,22 14,25 14,27 3.688 12.100.640.100
22/7/2013 13,69 13,91 +1,68% 13,69 13,99 13,90 13,90 13,91 4.438 7.295.409.700
19/7/2013 13,75 13,68 -0,80% 13,66 13,93 13,78 13,68 13,70 743 6.962.563.800
18/7/2013 13,52 13,79 +1,40% 13,43 14,01 13,82 13,78 13,79 7.239 10.121.884.200
17/7/2013 13,30 13,60 +2,80% 13,20 13,72 13,44 13,60 13,61 7.627 10.518.042.400
16/7/2013 13,10 13,23 +2,56% 12,88 13,29 13,14 13,22 13,24 2.355 7.574.946.200
15/7/2013 12,75 12,90 +1,18% 12,75 13,03 12,90 12,88 12,90 4.800 10.117.447.500
12/7/2013 13,20 12,75 -3,70% 12,75 13,22 12,88 12,74 12,75 1.457 6.519.487.800
11/7/2013 13,10 13,24 +3,20% 12,91 13,26 13,09 13,22 13,24 7.467 8.178.624.700
10/7/2013 13,17 12,83 -0,93% 12,75 13,22 12,91 12,83 12,88 9.689 5.834.426.500
8/7/2013 12,92 12,95 -1,45% 12,90 13,33 13,09 12,95 13,00 1.944 5.709.364.800
5/7/2013 13,30 13,14 -2,59% 12,77 13,47 13,03 13,10 13,14 3.671 13.453.464.100
4/7/2013 13,61 13,49 +0,22% 13,27 13,76 13,53 13,48 13,49 9.977 7.621.967.800
3/7/2013 12,97 13,46 +3,14% 12,97 13,55 13,32 13,45 13,46 2.820 12.917.335.300
2/7/2013 13,10 13,05 -1,51% 12,75 13,27 13,02 13,02 13,05 4.240 15.429.935.000
1/7/2013 12,60 13,25 +5,08% 12,60 13,33 13,16 13,25 13,26 1.254 13.047.348.800
28/6/2013 12,65 12,61 -0,79% 12,50 12,77 12,63 12,59 12,61 8.568 11.952.433.600
27/6/2013 12,20 12,71 +5,74% 12,20 12,75 12,50 12,70 12,71 1.621 12.457.361.800
26/6/2013 12,30 12,02 -0,83% 11,95 12,34 12,12 12,03 12,03 315 5.424.325.800
25/6/2013 12,01 12,12 +2,11% 11,97 12,32 12,12 12,12 12,15 5.538 8.198.615.900
24/6/2013 12,34 11,87 -5,34% 11,58 12,35 11,99 11,87 11,88 8.656 13.444.247.300
21/6/2013 12,73 12,54 -2,72% 12,46 12,96 12,64 12,54 12,55 6.241 7.486.051.400
20/6/2013 12,45 12,89 +1,66% 12,10 12,90 12,54 12,87 12,89 5.102 20.565.843.000
19/6/2013 13,01 12,68 -1,93% 12,55 13,14 12,87 12,67 12,68 8.817 11.550.186.400
18/6/2013 12,70 12,93 +0,62% 12,63 13,14 12,87 12,93 12,94 7.181 9.762.871.400
17/6/2013 12,86 12,85 +0,39% 12,85 13,19 12,99 12,85 12,86 6.963 10.600.501.700
14/6/2013 12,91 12,80 -0,85% 12,45 12,91 12,73 12,79 12,80 7.509 13.306.920.600
13/6/2013 12,20 12,91 +5,65% 12,16 12,91 12,62 12,89 12,91 1.370 15.099.879.100
12/6/2013 12,30 12,22 +0,58% 12,00 12,40 12,12 12,21 12,22 9.421 12.011.629.100
11/6/2013 12,45 12,15 -3,26% 12,10 12,48 12,21 12,15 12,17 1.273 10.431.176.800
10/6/2013 12,72 12,56 -1,88% 12,56 12,84 12,65 12,56 12,57 3.863 5.828.752.900
7/6/2013 12,71 12,80 -1,23% 12,66 13,22 12,88 12,79 12,80 4.505 15.557.899.600
6/6/2013 12,99 12,96 0,00% 12,76 13,07 12,88 12,95 12,96 5.280 7.327.521.500
5/6/2013 13,35 12,96 -3,86% 12,96 13,38 13,09 12,96 13,00 4.969 11.795.112.300
4/6/2013 13,46 13,48 +0,22% 13,32 13,59 13,48 13,47 13,48 1.547 7.903.014.400
3/6/2013 13,05 13,45 +3,07% 13,03 13,46 13,29 13,42 13,45 3.629 8.206.787.100
31/5/2013 13,21 13,05 -1,58% 12,95 13,33 13,09 13,05 13,06 1.170 12.165.184.800
29/5/2013 13,38 13,26 -2,21% 13,24 13,56 13,36 13,26 13,30 9.463 6.217.564.600
28/5/2013 13,57 13,56 +0,82% 13,35 13,59 13,50 13,54 13,56 5.475 8.585.382.000
27/5/2013 13,29 13,45 +1,59% 13,25 13,45 13,39 13,44 13,45 2.847 2.179.981.200
24/5/2013 13,53 13,24 -2,79% 13,17 13,58 13,30 13,24 13,25 8.267 12.430.151.700
23/5/2013 13,61 13,62 -3,13% 13,57 13,76 13,66 13,62 13,63 2.891 7.508.678.800
22/5/2013 14,10 14,06 -0,21% 13,71 14,26 14,00 14,05 14,06 6.038 13.126.701.000
21/5/2013 13,85 14,09 +1,81% 13,78 14,12 14,02 14,06 14,09 1.596 11.841.499.900
20/5/2013 13,59 13,84 +1,62% 13,50 13,84 13,69 13,80 13,84 1.100 6.695.998.100
17/5/2013 13,65 13,62 +0,96% 13,50 13,74 13,60 13,60 13,62 1.815 6.593.567.200
16/5/2013 13,50 13,49 +0,52% 13,25 13,75 13,48 13,45 13,49 6.707 11.774.404.600
15/5/2013 13,73 13,42 -2,61% 13,42 13,80 13,54 13,42 13,43 8.149 14.233.832.800
14/5/2013 13,91 13,78 -0,72% 13,67 14,01 13,79 13,75 13,78 2.539 9.550.844.900
13/5/2013 14,06 13,88 -1,56% 13,84 14,12 13,94 13,88 13,89 3.248 7.767.621.300
10/5/2013 14,25 14,10 -1,74% 14,00 14,34 14,10 14,09 14,10 3.981 9.177.979.400
9/5/2013 14,56 14,35 -1,03% 14,21 14,68 14,41 14,25 14,35 3.662 10.652.587.600
8/5/2013 15,03 14,50 -4,10% 14,45 15,17 14,66 14,50 14,53 5.431 23.634.588.100
7/5/2013 15,17 15,12 -2,20% 14,83 15,43 15,03 15,11 15,12 5.763 21.063.633.000
6/5/2013 15,43 15,46 -0,39% 15,26 15,57 15,39 15,46 15,49 9.171 7.200.106.600
3/5/2013 15,49 15,52 +1,44% 15,38 15,74 15,54 15,43 15,52 496 6.899.080.300
2/5/2013 15,73 15,30 -2,11% 15,30 15,82 15,44 15,30 15,33 16 6.088.067.200
30/4/2013 15,43 15,63 +1,89% 15,16 15,77 15,54 15,63 15,65 3.690 7.611.832.600
29/4/2013 15,25 15,34 +1,59% 14,96 15,50 15,26 15,34 15,35 2.405 6.927.346.200
26/4/2013 15,27 15,10 -1,69% 14,98 15,34 15,09 15,09 15,10 44 6.167.614.900
25/4/2013 15,57 15,36 -0,58% 15,20 15,62 15,42 15,35 15,37 6.441 9.408.189.200
24/4/2013 15,46 15,45 -0,26% 15,36 15,77 15,57 15,45 15,46 750 8.554.838.500
23/4/2013 15,18 15,49 +1,57% 15,11 15,53 15,42 15,44 15,49 1.692 10.919.397.700
22/4/2013 15,25 15,25 +0,26% 14,89 15,29 15,09 15,22 15,25 7.946 5.480.998.300
19/4/2013 15,38 15,21 -0,59% 14,92 15,45 15,12 15,21 15,25 2.635 8.741.466.200
18/4/2013 14,79 15,30 +4,08% 14,75 15,38 15,14 15,30 15,31 8.332 12.994.027.000
17/4/2013 14,35 14,70 +1,31% 14,30 14,83 14,57 14,62 14,70 7.908 18.833.916.800
16/4/2013 14,05 14,51 +4,01% 14,05 14,51 14,36 14,49 14,51 3.477 11.773.250.200
15/4/2013 14,34 13,95 -3,86% 13,95 14,47 14,12 13,95 13,98 1.618 8.712.619.300
12/4/2013 14,78 14,51 -2,36% 14,43 14,80 14,57 14,50 14,53 1.967 8.109.375.900
11/4/2013 14,95 14,86 -0,27% 14,65 14,99 14,76 14,85 14,86 9.143 5.512.360.400
10/4/2013 15,06 14,90 -0,47% 14,87 15,26 15,07 14,90 14,95 1.470 8.820.796.700
9/4/2013 14,90 14,97 +0,88% 14,81 15,25 15,04 14,94 14,97 3.299 9.518.203.300
8/4/2013 15,09 14,84 -2,05% 14,67 15,10 14,78 14,82 14,84 9.018 6.827.729.100
5/4/2013 14,58 15,15 +2,50% 14,49 15,15 14,85 15,15 15,16 3.044 9.896.345.900
4/4/2013 15,03 14,78 -1,20% 14,65 15,03 14,78 14,75 14,78 883 6.311.406.500
3/4/2013 14,92 14,96 0,00% 14,80 15,07 14,93 14,96 14,97 8.952 7.348.024.600
2/4/2013 15,41 14,96 -2,41% 14,90 15,56 15,06 14,94 14,96 1.634 8.255.445.500
1/4/2013 15,63 15,33 -1,48% 15,22 15,63 15,37 15,33 15,39 8.227 7.745.468.200
28/3/2013 15,48 15,56 +1,24% 15,33 15,62 15,46 15,50 15,56 2.680 8.253.807.300
27/3/2013 15,35 15,37 -0,52% 15,17 15,57 15,37 15,37 15,38 43 7.585.372.900
26/3/2013 14,95 15,45 +4,25% 14,87 15,45 15,24 15,43 15,45 4.360 10.260.951.700
25/3/2013 14,94 14,82 -0,94% 14,62 15,07 14,84 14,82 14,86 9.081 5.690.708.900
22/3/2013 14,89 14,96 +1,15% 14,73 15,10 14,95 14,95 14,96 1.320 6.562.495.500
21/3/2013 14,91 14,79 -0,67% 14,71 15,00 14,80 14,78 14,79 947 8.375.834.600
20/3/2013 14,82 14,89 +0,40% 14,71 15,12 14,93 14,88 14,89 2.688 9.353.306.200
19/3/2013 15,01 14,83 -1,79% 14,66 15,15 14,80 14,78 14,83 8.299 11.711.072.300
18/3/2013 15,08 15,10 -0,66% 14,94 15,28 15,08 15,07 15,10 1.038 8.227.894.100
15/3/2013 15,50 15,20 -1,30% 15,10 15,57 15,29 15,15 15,20 5.860 8.700.136.400
14/3/2013 15,60 15,40 -0,90% 15,23 15,65 15,37 15,38 15,40 8.851 12.067.425.800
13/3/2013 15,66 15,54 -0,70% 15,42 15,73 15,55 15,51 15,54 1.879 10.876.227.200
12/3/2013 15,90 15,65 -2,19% 15,65 16,08 15,80 15,65 15,68 5.371 12.784.002.000
11/3/2013 15,87 16,00 +0,31% 15,74 16,01 15,88 15,91 16,00 6.507 4.343.801.200
8/3/2013 15,80 15,95 +0,95% 15,61 16,15 15,90 15,94 15,95 5.170 11.922.031.200
7/3/2013 16,00 15,80 -0,06% 15,69 16,32 15,99 15,79 15,80 4.582 11.886.268.700
6/3/2013 15,64 15,81 +4,01% 15,12 15,90 15,51 15,80 15,81 1.383 18.353.933.800
5/3/2013 15,82 15,20 -3,55% 15,20 16,32 15,71 15,19 15,20 2.275 30.073.626.700
4/3/2013 15,69 15,76 -1,07% 15,68 16,00 15,79 15,74 15,76 2.428 11.290.836.200
1/3/2013 16,30 15,93 -3,16% 15,86 16,31 16,01 15,92 15,93 5.467 10.655.021.200
28/2/2013 16,23 16,45 +0,30% 16,23 16,63 16,47 16,43 16,45 729 8.174.125.400
27/2/2013 16,58 16,40 -2,38% 16,23 16,67 16,44 16,37 16,40 7.151 15.002.121.100
26/2/2013 15,97 16,80 +3,32% 15,96 16,80 16,58 16,79 16,80 5.054 16.639.610.100
25/2/2013 16,30 16,26 +0,31% 15,92 16,82 16,29 16,26 16,30 5.451 12.161.473.700
22/2/2013 16,34 16,21 +0,43% 15,73 16,40 16,07 16,17 16,21 4.581 12.189.532.100
21/2/2013 15,50 16,14 +2,80% 15,50 16,37 15,97 16,11 16,14 1.607 18.771.747.800
20/2/2013 16,46 15,70 -4,15% 15,63 16,60 15,98 15,70 15,71 4.272 17.920.247.200
19/2/2013 16,72 16,38 -1,92% 16,36 16,90 16,53 16,38 16,39 6.456 13.508.671.900
18/2/2013 17,19 16,70 -2,96% 16,70 17,20 16,84 16,69 16,70 1.134 11.856.363.100
15/2/2013 17,44 17,21 -1,88% 17,13 17,54 17,27 17,19 17,21 1.783 8.262.394.300
14/2/2013 17,53 17,54 -0,51% 17,33 17,75 17,57 17,53 17,54 8.702 5.832.724.500
13/2/2013 17,48 17,63 +1,79% 17,40 17,66 17,54 17,59 17,63 8.225 6.052.489.500
8/2/2013 17,40 17,32 -0,35% 17,06 17,60 17,29 17,32 17,33 6 7.905.896.600
7/2/2013 17,50 17,38 -0,91% 17,28 17,77 17,48 17,37 17,38 9.362 7.203.755.500
6/2/2013 17,50 17,54 0,00% 17,26 17,57 17,42 17,53 17,54 9.558 8.293.566.600
5/2/2013 17,34 17,54 +1,15% 17,25 17,65 17,47 17,50 17,54 1.561 12.264.063.500
4/2/2013 17,48 17,34 -0,91% 17,07 17,55 17,26 17,29 17,34 440 11.096.312.700
1/2/2013 17,50 17,50 +0,17% 17,36 17,59 17,50 17,49 17,50 9.071 6.960.394.900
31/1/2013 17,15 17,47 +1,39% 17,12 17,47 17,33 17,41 17,47 2.854 14.074.747.600
30/1/2013 17,35 17,23 -0,92% 17,20 17,45 17,31 17,21 17,23 9.555 12.445.867.000
29/1/2013 17,05 17,39 +1,70% 16,82 17,39 17,25 17,32 17,39 1.901 9.229.381.400
28/1/2013 17,56 17,10 -3,34% 16,95 17,76 17,17 17,10 17,11 9.108 16.661.148.700
24/1/2013 17,94 17,69 -1,72% 17,53 18,02 17,73 17,65 17,69 4.423 11.123.486.800
23/1/2013 17,94 18,00 +0,61% 17,85 18,05 17,94 17,96 18,00 7.373 6.295.363.000
22/1/2013 17,90 17,89 -0,06% 17,80 18,07 17,90 17,85 17,89 76 6.831.329.400
21/1/2013 17,97 17,90 0,00% 17,77 18,09 17,89 17,85 17,90 6.019 4.779.415.300
18/1/2013 18,12 17,90 -1,10% 17,82 18,16 17,92 17,87 17,90 8.146 10.840.160.200
17/1/2013 17,88 18,10 +1,17% 17,85 18,24 18,09 18,05 18,10 8.461 12.577.408.600
16/1/2013 17,90 17,89 -0,17% 17,67 18,19 17,90 17,87 17,89 1.264 11.958.082.700
15/1/2013 18,20 17,92 -1,81% 17,92 18,27 18,06 17,92 17,95 1.920 8.394.090.600
14/1/2013 18,20 18,25 +0,55% 18,07 18,47 18,21 18,25 18,26 6.435 8.761.539.400
11/1/2013 18,38 18,15 -1,20% 18,09 18,48 18,20 18,14 18,15 2.503 11.379.006.900
10/1/2013 18,55 18,37 -0,70% 18,13 18,56 18,33 18,37 18,38 1.846 16.687.693.100
9/1/2013 19,03 18,50 -1,86% 18,37 19,08 18,64 18,49 18,50 6.050 16.059.059.600
8/1/2013 19,23 18,85 -2,03% 18,65 19,39 18,88 18,85 18,90 7.365 14.293.226.700
7/1/2013 19,00 19,24 +1,75% 18,81 19,34 19,16 19,22 19,24 4.679 14.685.773.700
4/1/2013 19,25 18,91 -2,02% 18,91 19,49 19,07 18,91 18,94 9.601 15.356.516.600
3/1/2013 18,78 19,30 +2,28% 18,74 19,49 19,29 19,25 19,30 2.731 21.504.497.300
2/1/2013 18,35 18,87 0,00% 18,35 19,09 18,80 18,87 18,90 777 23.470.060.400
28/12/2012 17,93 17,93 +0,34% 17,78 18,14 17,97 17,93 18,00 1.377 11.982.792.900
27/12/2012 18,09 17,87 -0,72% 17,78 18,25 18,02 17,87 17,92 9.817 9.934.967.800
26/12/2012 17,80 18,00 +1,12% 17,75 18,10 18,02 18,00 18,05 9.986 9.495.102.700
21/12/2012 17,80 17,80 -1,55% 17,60 17,83 17,75 17,80 17,82 1.066 15.020.065.100
20/12/2012 18,45 18,08 -0,88% 18,03 18,57 18,19 18,08 18,09 7.934 21.633.543.800
19/12/2012 18,57 18,24 -0,98% 18,13 18,63 18,26 18,24 18,25 5.502 12.271.690.200
18/12/2012 18,00 18,42 +2,96% 17,91 18,50 18,24 18,35 18,42 2.630 10.964.958.200
17/12/2012 18,04 17,89 -0,78% 17,77 18,22 18,00 17,89 17,91 3.261 9.740.776.100
14/12/2012 18,37 18,03 -0,77% 17,85 18,38 18,05 18,03 18,09 2.995 10.537.821.000
13/12/2012 18,27 18,17 -1,46% 18,06 18,60 18,27 18,17 18,18 4.551 12.341.716.100
12/12/2012 18,78 18,44 -1,39% 18,37 18,85 18,55 18,43 18,44 8.493 14.433.082.500
11/12/2012 18,75 18,70 +0,27% 18,50 18,88 18,67 18,63 18,70 3.664 10.620.169.700
10/12/2012 18,31 18,65 +1,36% 18,16 18,71 18,58 18,63 18,65 934 8.447.013.400
7/12/2012 17,95 18,40 +2,91% 17,86 18,53 18,37 18,39 18,40 2.088 11.561.008.400
6/12/2012 17,94 17,88 -0,72% 17,76 18,08 17,87 17,88 17,89 1.162 9.326.111.700
5/12/2012 17,80 18,01 +2,27% 17,60 18,06 17,86 18,01 18,02 190 9.195.276.100
4/12/2012 17,76 17,61 -0,62% 17,59 17,99 17,75 17,61 17,63 1.727 9.506.463.600
3/12/2012 17,96 17,72 0,00% 17,55 18,09 17,81 17,68 17,72 5.708 11.868.644.600
30/11/2012 18,64 17,72 -4,42% 17,72 18,68 17,93 17,72 17,77 6.498 19.450.878.500
29/11/2012 18,60 18,54 +0,43% 18,22 18,69 18,45 18,52 18,54 2.031 12.275.733.700
28/11/2012 17,85 18,46 +1,99% 17,85 18,46 18,26 18,35 18,46 9.994 8.210.488.200
27/11/2012 18,43 18,10 -2,06% 18,10 18,83 18,47 18,10 18,14 32 7.451.594.900
26/11/2012 18,75 18,48 -1,96% 18,36 18,79 18,50 18,48 18,50 79 6.195.515.300
23/11/2012 18,28 18,85 +3,06% 18,18 18,85 18,61 18,75 18,85 641 9.323.952.000
22/11/2012 18,24 18,29 +0,88% 18,02 18,35 18,21 18,25 18,29 5.029 3.931.109.700
21/11/2012 18,00 18,13 +1,74% 17,65 18,13 17,92 18,05 18,13 2.120 8.553.163.600
19/11/2012 17,50 17,82 +2,83% 17,30 17,82 17,61 17,74 17,82 7.265 5.877.988.600
16/11/2012 17,52 17,33 -1,53% 17,17 17,64 17,36 17,30 17,33 9.584 7.041.170.000
14/11/2012 18,00 17,60 -2,60% 17,42 18,18 17,67 17,57 17,60 4.513 11.000.135.100
13/11/2012 18,09 18,07 -0,77% 17,70 18,16 17,89 18,06 18,07 5.130 9.757.662.100
12/11/2012 18,13 18,21 +0,44% 18,00 18,38 18,19 18,20 18,21 5.763 4.905.541.700
9/11/2012 18,19 18,13 +0,17% 17,93 18,47 18,26 18,12 18,13 1.898 11.191.114.100
8/11/2012 18,26 18,10 -0,88% 18,04 18,52 18,31 18,09 18,10 8.246 12.433.444.100
7/11/2012 18,63 18,26 -2,61% 18,11 18,95 18,38 18,26 18,28 6.174 13.765.557.200
6/11/2012 18,15 18,75 +3,71% 17,91 18,86 18,55 18,73 18,75 5.872 12.590.417.500
5/11/2012 17,73 18,08 +0,61% 17,54 18,17 17,92 18,00 18,08 1.094 8.766.901.600
1/11/2012 17,72 17,97 +1,24% 17,05 17,97 17,56 17,95 17,97 1.750 23.160.849.800
31/10/2012 18,10 17,75 -1,33% 17,65 18,12 17,77 17,70 17,75 8.195 6.839.382.800
30/10/2012 17,95 17,99 +0,56% 17,65 17,99 17,88 17,95 17,99 5.062 3.177.442.800
29/10/2012 17,41 17,89 +1,65% 17,14 17,93 17,71 17,82 17,89 6.744 6.165.878.100
26/10/2012 18,01 17,60 -2,49% 17,52 18,05 17,73 17,60 17,64 8.851 8.463.405.100
25/10/2012 18,35 18,05 -0,55% 17,99 18,49 18,14 18,03 18,05 8.644 8.202.296.400
24/10/2012 18,00 18,15 +1,11% 17,94 18,43 18,19 18,13 18,15 9.386 11.314.694.000
23/10/2012 17,76 17,95 +0,17% 17,69 18,04 17,87 17,92 17,96 495 9.285.646.300
22/10/2012 18,10 17,92 -0,44% 17,85 18,35 18,06 17,92 17,93 996 12.395.387.000
19/10/2012 18,78 18,00 -4,36% 17,99 18,89 18,23 18,00 18,04 9.051 15.641.840.300
18/10/2012 19,10 18,82 -1,47% 18,71 19,10 18,82 18,82 18,84 2.901 13.704.881.800
17/10/2012 19,45 19,10 -1,04% 19,02 19,59 19,27 19,10 19,11 4.549 15.385.439.900
16/10/2012 18,96 19,30 +2,06% 18,90 19,41 19,18 19,28 19,30 3.883 13.043.151.400
15/10/2012 19,19 18,91 -0,89% 18,68 19,25 18,86 18,84 18,91 4.724 13.478.209.700
11/10/2012 18,95 19,08 +1,49% 18,89 19,12 19,02 19,06 19,08 8.934 7.452.915.700
10/10/2012 19,02 18,80 -1,31% 18,77 19,15 18,88 18,80 18,81 6.805 7.390.815.300
9/10/2012 19,12 19,05 0,00% 18,76 19,22 18,99 19,00 19,05 9.725 8.548.832.100
8/10/2012 18,67 19,05 +1,65% 18,56 19,05 18,87 19,05 19,06 486 7.429.436.700
5/10/2012 18,90 18,74 0,00% 18,21 19,09 18,78 18,73 18,74 6.878 18.075.481.700
4/10/2012 18,96 18,74 -1,63% 18,65 19,28 18,95 18,74 18,77 6.225 16.602.632.900
3/10/2012 19,20 19,05 -0,52% 18,87 19,27 19,02 18,98 19,05 9.783 8.367.061.700
2/10/2012 19,38 19,15 -1,24% 18,90 19,72 19,24 19,15 19,17 4.817 11.087.436.300
1/10/2012 19,23 19,39 +0,57% 19,18 19,77 19,50 19,38 19,39 1.823 10.885.042.500
28/9/2012 19,46 19,28 -1,23% 19,10 19,64 19,34 19,24 19,28 3.588 12.656.065.200
27/9/2012 20,09 19,52 -2,11% 19,37 20,19 19,64 19,52 19,60 5.268 15.019.189.800
26/9/2012 19,47 19,94 +1,63% 19,06 19,97 19,68 19,90 19,94 2.519 11.480.149.200
25/9/2012 20,48 19,62 -4,01% 19,46 20,55 19,88 19,53 19,62 8.180 13.923.181.300
24/9/2012 20,06 20,44 +1,49% 19,92 20,44 20,31 20,31 20,44 3.390 15.938.077.200
21/9/2012 20,20 20,14 -0,30% 20,04 20,45 20,20 20,11 20,14 2.813 11.583.603.300
20/9/2012 20,00 20,20 -0,10% 19,79 20,29 20,08 20,17 20,20 2.357 8.854.490.800
19/9/2012 20,53 20,22 -0,93% 20,22 20,84 20,50 20,22 20,30 3.559 12.862.881.700
18/9/2012 20,60 20,41 -0,92% 20,07 20,70 20,37 20,35 20,43 890 10.970.187.600
17/9/2012 20,51 20,60 -0,53% 20,10 20,93 20,61 20,59 20,60 3.986 11.419.660.500
14/9/2012 20,55 20,71 +0,39% 20,54 21,67 21,05 20,71 20,75 2.772 24.167.086.400
13/9/2012 19,70 20,63 +4,24% 19,55 21,05 20,38 20,62 20,63 6.300 22.175.125.200
12/9/2012 19,60 19,79 +1,54% 19,45 19,79 19,68 19,79 19,80 9.611 8.882.872.600
11/9/2012 19,20 19,49 +1,51% 19,10 19,53 19,39 19,47 19,49 2.894 10.553.031.700
10/9/2012 19,50 19,20 -0,36% 19,02 19,60 19,30 19,19 19,20 7.758 17.931.657.500
6/9/2012 18,38 19,27 +5,42% 18,38 19,27 18,94 19,19 19,27 5.022 17.630.092.800
5/9/2012 18,30 18,28 +2,58% 18,05 18,42 18,23 18,27 18,28 7.019 10.938.086.400
4/9/2012 17,62 17,82 +0,62% 17,45 18,02 17,75 17,80 17,82 1.458 8.782.935.200
3/9/2012 17,96 17,71 -1,34% 17,68 18,14 17,80 17,71 17,72 8.040 5.892.284.400
31/8/2012 18,45 17,95 -1,59% 17,95 18,48 18,08 17,95 17,96 3.459 16.443.754.900
30/8/2012 17,98 18,24 +0,83% 17,85 18,30 18,15 18,15 18,24 8.085 7.818.581.200
29/8/2012 18,81 18,09 -2,90% 18,03 18,83 18,22 18,09 18,10 1.703 9.840.835.000
28/8/2012 18,35 18,63 +0,92% 18,25 18,88 18,64 18,55 18,63 9.529 7.021.018.300
27/8/2012 18,67 18,46 -1,76% 18,40 18,77 18,50 18,46 18,49 1.666 9.728.238.800
24/8/2012 18,85 18,79 -1,00% 18,50 19,00 18,79 18,79 18,88 702 8.997.513.500
23/8/2012 19,20 18,98 -3,06% 18,81 19,34 18,98 18,90 18,98 9.934 19.553.783.500
22/8/2012 19,55 19,58 -0,10% 18,93 19,65 19,20 19,57 19,58 6.371 24.883.749.700
21/8/2012 20,10 19,60 -1,41% 19,31 20,32 19,74 19,52 19,60 7.622 16.583.340.700
20/8/2012 20,30 19,88 -2,21% 19,72 20,36 19,96 19,88 19,96 386 10.696.991.600
17/8/2012 20,41 20,33 -0,34% 20,02 20,55 20,24 20,31 20,33 7.601 7.138.199.700
16/8/2012 20,11 20,40 +2,72% 19,70 20,45 20,17 20,40 20,41 5.061 15.490.877.200
15/8/2012 19,86 19,86 +0,71% 19,15 19,97 19,58 19,82 19,86 5.160 17.601.897.200
14/8/2012 19,90 19,72 -0,80% 19,53 20,50 20,11 19,67 19,72 8.103 18.785.755.400
13/8/2012 19,58 19,88 +0,91% 19,32 19,94 19,69 19,81 19,88 3.270 13.885.226.800
10/8/2012 18,88 19,70 +3,09% 18,87 19,70 19,33 19,60 19,70 3.464 14.779.967.600
9/8/2012 19,28 19,11 -1,90% 19,02 19,50 19,26 19,11 19,14 830 8.203.414.600
8/8/2012 18,80 19,48 +3,23% 18,57 19,48 19,26 19,35 19,48 5.070 12.825.382.000
7/8/2012 19,58 18,87 -2,73% 18,80 19,68 19,13 18,87 18,90 2.825 13.894.528.700
6/8/2012 18,88 19,40 +2,65% 18,82 19,80 19,49 19,40 19,44 4.781 12.616.474.200
3/8/2012 18,70 18,90 +3,11% 18,68 19,30 18,93 18,80 18,90 2.437 18.325.092.900
2/8/2012 17,68 18,33 +1,66% 17,65 18,41 18,16 18,22 18,33 4.901 14.636.683.400
1/8/2012 18,70 18,03 -3,17% 18,01 18,76 18,23 18,03 18,13 3.042 13.120.155.700
31/7/2012 18,60 18,62 +0,22% 18,34 18,79 18,59 18,60 18,62 930 11.012.397.500
30/7/2012 18,30 18,58 +1,64% 17,67 18,58 18,23 18,47 18,58 4.751 16.348.113.900
27/7/2012 17,53 18,28 +5,66% 17,42 18,74 18,27 18,27 18,28 1.170 22.186.292.900
26/7/2012 17,05 17,30 +3,59% 16,88 17,38 17,16 17,25 17,30 6.402 11.242.081.600
25/7/2012 17,18 16,70 -1,82% 16,60 17,34 16,79 16,65 16,70 8.170 8.135.351.900
24/7/2012 17,46 17,01 -1,79% 16,88 17,63 17,10 17,01 17,03 2.913 11.326.813.700
23/7/2012 17,25 17,32 -1,93% 16,90 17,39 17,16 17,30 17,33 1.033 10.349.797.900
20/7/2012 18,00 17,66 -2,91% 17,53 18,22 17,83 17,66 17,70 5.388 11.587.639.700
19/7/2012 18,00 18,19 +1,34% 17,85 18,44 18,21 18,18 18,19 3.948 12.120.647.500
18/7/2012 17,38 17,95 +3,46% 17,13 17,98 17,73 17,86 17,95 4.751 13.328.073.400
17/7/2012 17,04 17,35 +2,36% 17,04 17,42 17,24 17,25 17,35 372 7.742.170.400
16/7/2012 17,49 16,95 -2,92% 16,75 17,50 16,95 16,95 16,99 1.332 8.957.897.000
13/7/2012 17,34 17,46 +2,11% 17,11 17,48 17,33 17,35 17,46 158 8.534.153.000
12/7/2012 16,70 17,10 +0,41% 16,49 17,20 16,81 17,00 17,10 622 10.538.927.700
11/7/2012 17,23 17,03 -0,58% 16,67 17,36 16,94 17,00 17,03 3.244 13.253.135.800
10/7/2012 17,75 17,13 -3,00% 17,05 17,85 17,25 17,11 17,13 4.298 11.865.202.900
6/7/2012 17,86 17,66 -2,59% 17,53 17,91 17,67 17,65 17,66 579 12.142.305.000
5/7/2012 17,75 18,13 +2,78% 17,75 18,49 18,21 18,13 18,17 4.860 15.377.587.600
4/7/2012 17,78 17,64 -0,34% 17,50 18,00 17,65 17,64 17,65 5.103 4.042.443.400
3/7/2012 17,75 17,70 -0,23% 17,56 18,17 17,92 17,68 17,70 2.659 11.741.161.400
2/7/2012 17,66 17,74 +0,23% 17,41 17,80 17,59 17,70 17,74 8.959 10.801.453.000
29/6/2012 16,96 17,70 +7,86% 16,96 17,70 17,41 17,62 17,70 5.978 16.161.851.000
28/6/2012 16,45 16,41 -0,36% 16,02 16,61 16,28 16,41 16,45 9.383 10.162.611.900
27/6/2012 16,35 16,47 +1,42% 16,23 16,78 16,57 16,47 16,50 2.809 7.930.894.100
26/6/2012 16,29 16,24 -0,31% 16,10 16,44 16,24 16,22 16,25 928 9.027.730.400
25/6/2012 16,20 16,29 -1,51% 16,13 16,44 16,25 16,20 16,29 4.914 4.986.604.800
22/6/2012 17,00 16,54 -1,96% 16,42 17,12 16,63 16,54 16,57 9.200 7.620.107.800
21/6/2012 17,50 16,87 -3,60% 16,74 17,62 17,00 16,87 16,88 712 9.689.161.500
20/6/2012 17,92 17,50 -2,56% 17,46 17,96 17,67 17,50 17,52 2.942 12.944.267.400
19/6/2012 17,78 17,96 +1,58% 17,26 18,07 17,61 17,96 17,97 5.608 19.171.541.200
18/6/2012 17,77 17,68 -1,23% 17,58 17,88 17,76 17,68 17,70 3.336 9.561.299.600
15/6/2012 17,50 17,90 +2,23% 17,43 17,90 17,64 17,70 17,90 3.221 13.495.877.200
14/6/2012 17,34 17,51 +0,46% 17,00 17,58 17,36 17,45 17,53 9.550 10.257.839.200
13/6/2012 17,04 17,43 +0,98% 16,82 17,44 17,17 17,26 17,43 5.472 14.241.203.200
12/6/2012 16,64 17,26 +3,35% 16,64 17,26 17,03 17,25 17,26 7.718 7.905.399.900
11/6/2012 16,95 16,70 -0,60% 16,60 17,59 16,86 16,68 16,70 859 9.596.190.700
8/6/2012 16,82 16,80 -0,47% 16,35 16,85 16,63 16,65 16,80 2.779 9.456.945.200
6/6/2012 16,15 16,88 +5,83% 16,08 16,88 16,52 16,81 16,88 3.488 15.275.762.400
5/6/2012 16,25 15,95 -1,24% 15,95 16,53 16,18 15,95 15,98 4.154 12.332.243.500
4/6/2012 15,80 16,15 +2,67% 15,71 16,23 16,06 16,14 16,15 578 8.413.081.200
1/6/2012 15,50 15,73 -0,82% 15,35 16,08 15,80 15,73 15,76 6.232 14.325.155.300
31/5/2012 15,93 15,86 -1,37% 15,67 16,10 15,83 15,86 15,90 2.150 11.775.606.700
30/5/2012 16,12 16,08 -1,23% 15,90 16,24 16,02 16,04 16,08 2.259 10.029.013.400
29/5/2012 16,42 16,28 -0,43% 16,15 16,55 16,35 16,28 16,36 265 9.584.072.700
28/5/2012 16,33 16,35 +1,24% 16,16 16,49 16,33 16,26 16,35 5.386 4.550.629.700
25/5/2012 15,86 16,15 +0,94% 15,86 16,35 16,11 16,09 16,15 1.542 8.276.623.300
24/5/2012 16,40 16,00 -2,02% 15,76 16,44 16,04 16,00 16,04 7.993 14.404.279.400
23/5/2012 16,34 16,33 -0,79% 16,03 16,46 16,23 16,33 16,34 9.963 16.470.914.200
22/5/2012 16,62 16,46 -2,02% 16,42 16,88 16,57 16,46 16,49 903 15.008.745.200
21/5/2012 15,61 16,80 +7,90% 15,56 16,80 16,43 16,80 16,81 805 20.021.624.400
18/5/2012 15,55 15,57 +0,45% 15,21 15,73 15,48 15,56 15,57 4.353 16.848.575.400
17/5/2012 15,95 15,50 -2,21% 15,48 16,12 15,71 15,50 15,51 4.134 14.691.546.200
16/5/2012 16,00 15,85 0,00% 15,75 16,44 16,03 15,85 15,87 5.517 12.327.370.400
15/5/2012 16,15 15,85 -2,10% 15,79 16,39 16,04 15,84 15,85 6.347 11.410.023.300
14/5/2012 16,16 16,19 -2,53% 16,00 16,32 16,18 16,18 16,19 3.467 10.140.096.700
11/5/2012 16,29 16,61 +0,79% 16,11 16,79 16,57 16,54 16,61 3.241 16.944.131.800
10/5/2012 16,23 16,48 +2,42% 16,23 16,81 16,56 16,45 16,48 2.692 14.548.324.500
9/5/2012 15,80 16,09 +0,56% 15,75 16,31 16,04 16,02 16,09 3.861 12.302.540.600
8/5/2012 16,25 16,00 -3,21% 15,85 16,43 16,02 15,96 16,00 3.336 14.558.221.100
7/5/2012 16,21 16,53 +0,55% 15,93 16,59 16,30 16,51 16,53 9.288 18.849.440.600
4/5/2012 17,09 16,44 -5,35% 16,44 17,27 16,66 16,44 16,48 9.286 24.772.034.000
3/5/2012 17,80 17,37 -2,47% 17,23 17,83 17,40 17,36 17,37 9.306 7.654.824.800
2/5/2012 17,80 17,81 -0,61% 17,40 17,95 17,69 17,81 17,84 9.810 8.069.772.900
30/4/2012 17,90 17,92 +0,67% 17,53 17,92 17,71 17,81 17,92 6.394 7.071.544.900
27/4/2012 18,10 17,80 -1,11% 17,70 18,14 17,84 17,76 17,80 7.764 7.041.235.100
26/4/2012 17,70 18,00 +1,12% 17,46 18,08 17,84 17,95 18,00 8.912 8.361.531.500
25/4/2012 17,89 17,80 +0,68% 17,54 17,94 17,76 17,75 17,80 298 9.561.141.900
24/4/2012 17,29 17,68 +1,96% 17,10 17,68 17,40 17,55 17,68 9.277 8.909.326.300
23/4/2012 17,50 17,34 -3,13% 17,16 17,50 17,31 17,33 17,34 7.455 7.208.522.900
20/4/2012 17,95 17,90 +0,39% 17,80 18,14 17,96 17,83 17,90 1.484 6.854.073.900
19/4/2012 18,05 17,83 -1,71% 17,74 18,25 17,98 17,83 17,84 8.985 10.033.988.600
18/4/2012 17,54 18,14 +3,66% 17,45 18,14 17,94 18,00 18,14 2.359 18.741.200.100
17/4/2012 17,40 17,50 +1,51% 17,27 17,71 17,55 17,49 17,50 1.726 9.871.709.100
16/4/2012 17,45 17,24 -0,81% 16,96 17,63 17,18 17,22 17,24 278 8.892.763.100
13/4/2012 17,40 17,38 -1,14% 16,95 17,51 17,25 17,38 17,40 854 8.329.611.000
12/4/2012 16,94 17,58 +4,15% 16,75 17,61 17,38 17,55 17,58 6.043 11.955.695.900
11/4/2012 16,93 16,88 +0,30% 16,85 17,20 16,99 16,88 16,89 9.160 8.419.880.500
10/4/2012 16,96 16,83 -1,41% 16,57 16,99 16,75 16,83 16,84 3.272 11.590.077.400
9/4/2012 17,06 17,07 -1,50% 16,86 17,21 17,04 17,07 17,08 7.082 7.832.140.900
5/4/2012 17,25 17,33 +0,46% 17,19 17,59 17,36 17,33 17,37 9.661 8.134.494.400
4/4/2012 17,42 17,25 -2,43% 17,16 17,58 17,32 17,25 17,28 8.311 9.391.530.300
3/4/2012 18,20 17,68 -2,05% 17,51 18,25 17,79 17,68 17,72 7.208 8.371.713.500
2/4/2012 17,50 18,05 +3,38% 17,43 18,28 18,05 18,05 18,09 2.268 15.345.211.600
30/3/2012 18,08 17,46 -2,51% 17,37 18,17 17,58 17,46 17,48 3.938 14.654.726.800
29/3/2012 17,64 17,91 +0,73% 17,44 17,99 17,72 17,90 17,91 430 13.154.087.900
28/3/2012 18,36 17,78 -3,21% 17,75 18,46 17,90 17,78 17,79 4.014 13.555.539.200
27/3/2012 18,92 18,37 -2,29% 18,23 19,05 18,64 18,28 18,37 1.587 18.395.528.900
26/3/2012 18,81 18,80 +1,24% 18,56 18,91 18,74 18,80 18,85 8.425 11.112.795.200
23/3/2012 18,00 18,57 +3,63% 17,93 18,57 18,31 18,54 18,57 1.807 9.918.176.600
22/3/2012 18,20 17,92 -3,03% 17,79 18,25 17,98 17,91 17,92 9.707 11.608.444.800
21/3/2012 18,80 18,48 -1,33% 18,24 18,89 18,44 18,46 18,48 7.922 8.940.820.600
20/3/2012 18,71 18,73 -2,19% 18,60 18,89 18,72 18,73 18,74 305 10.734.948.700
19/3/2012 19,14 19,15 -0,10% 19,06 19,40 19,24 19,15 19,19 7.840 8.096.253.300
16/3/2012 19,15 19,17 +0,21% 18,98 19,30 19,14 19,15 19,17 9.418 8.586.123.400
15/3/2012 19,00 19,13 +0,05% 18,74 19,34 19,12 19,11 19,13 3.115 14.971.647.900
14/3/2012 18,80 19,12 +1,70% 18,74 19,29 19,11 19,11 19,12 8.138 19.202.112.600
13/3/2012 17,99 18,80 +5,20% 17,91 18,85 18,50 18,79 18,80 7.606 19.222.618.300
12/3/2012 17,61 17,87 +0,06% 17,60 17,99 17,88 17,87 17,88 9.134 8.170.595.600
9/3/2012 17,55 17,86 +2,64% 17,45 17,93 17,75 17,81 17,86 2.437 12.182.882.300
8/3/2012 17,56 17,40 +1,75% 17,21 17,65 17,45 17,38 17,40 1.372 12.357.343.100
7/3/2012 17,35 17,10 -0,35% 16,92 17,40 17,04 17,08 17,10 1.686 13.159.051.800
6/3/2012 17,70 17,16 -4,88% 17,15 17,70 17,32 17,16 17,20 6.125 15.676.157.800
5/3/2012 18,23 18,04 -1,74% 17,90 18,40 18,08 18,02 18,04 1.425 9.750.291.800
2/3/2012 18,30 18,36 +1,10% 18,17 18,45 18,30 18,33 18,36 8.934 9.046.011.300
1/3/2012 18,06 18,16 +1,17% 17,90 18,19 18,10 18,15 18,16 1.371 10.001.074.600
29/2/2012 17,75 17,95 +1,76% 17,70 18,18 17,95 17,94 17,95 4.509 15.745.503.100
28/2/2012 17,48 17,64 +0,92% 17,47 17,71 17,63 17,62 17,64 8.438 10.605.147.100
27/2/2012 17,75 17,48 -1,69% 17,46 17,75 17,54 17,48 17,57 89 7.467.640.600
24/2/2012 17,68 17,78 +0,97% 17,65 17,87 17,78 17,78 17,80 9.167 6.233.699.000
23/2/2012 17,67 17,61 -0,73% 17,50 17,90 17,65 17,60 17,61 362 8.460.461.600
22/2/2012 17,82 17,74 +0,11% 17,63 17,92 17,74 17,72 17,74 6.612 4.867.514.400
17/2/2012 17,59 17,72 +2,19% 17,44 17,82 17,67 17,72 17,75 5.601 15.247.504.200
16/2/2012 17,00 17,34 +0,81% 16,84 17,46 17,25 17,33 17,34 3.041 16.012.881.600
15/2/2012 17,60 17,20 -0,86% 17,18 17,69 17,39 17,20 17,21 5.377 15.325.130.800
14/2/2012 17,90 17,35 -2,80% 17,33 17,92 17,53 17,34 17,35 4.300 16.099.397.000
13/2/2012 17,89 17,85 +1,42% 17,58 17,98 17,79 17,85 17,86 596 11.848.415.700
10/2/2012 18,05 17,60 -4,09% 17,55 18,09 17,81 17,59 17,60 3.383 15.571.583.200
9/2/2012 18,19 18,35 +0,55% 18,12 18,48 18,24 18,32 18,35 8 11.727.195.600
8/2/2012 18,40 18,25 -0,27% 18,10 18,47 18,22 18,23 18,25 389 9.689.331.400
7/2/2012 18,05 18,30 +0,55% 18,00 18,43 18,25 18,30 18,33 1.275 14.006.150.100
6/2/2012 18,09 18,20 +0,22% 17,94 18,20 18,08 18,16 18,20 8.068 8.116.341.600
3/2/2012 17,57 18,16 +2,89% 17,46 18,25 18,07 18,16 18,17 1.535 20.004.911.500
2/2/2012 17,49 17,65 +1,44% 17,27 17,85 17,59 17,65 17,66 361 20.233.685.500
1/2/2012 16,83 17,40 +4,50% 16,80 17,69 17,21 17,40 17,41 2.085 24.487.669.300
31/1/2012 16,88 16,65 -0,54% 16,50 16,90 16,64 16,65 16,68 1.003 14.217.204.900
30/1/2012 16,60 16,74 -0,71% 16,45 16,89 16,70 16,72 16,74 5.737 12.881.717.700
27/1/2012 16,91 16,86 +0,06% 16,65 16,98 16,81 16,85 16,86 7.737 13.755.728.900
26/1/2012 16,81 16,85 +2,31% 16,72 17,02 16,88 16,85 16,87 179 16.914.996.200
24/1/2012 16,58 16,47 -1,08% 16,09 16,58 16,40 16,47 16,48 9.514 15.874.644.200
23/1/2012 16,78 16,65 -0,54% 16,49 16,78 16,65 16,62 16,65 7.876 14.844.941.700
20/1/2012 16,60 16,74 +1,15% 16,36 16,88 16,68 16,73 16,75 9.912 19.158.807.500
19/1/2012 16,96 16,55 -2,07% 16,36 16,99 16,60 16,51 16,55 8.783 22.931.800.400
18/1/2012 16,79 16,90 +0,72% 16,56 16,90 16,78 16,87 16,90 6.242 14.328.331.500
17/1/2012 16,85 16,78 +0,78% 16,72 16,92 16,83 16,78 16,80 9.185 16.007.774.400
16/1/2012 16,40 16,65 +1,52% 16,30 16,70 16,61 16,63 16,66 2.116 10.472.989.300
13/1/2012 16,60 16,40 -1,68% 16,16 16,61 16,35 16,35 16,40 3.857 15.019.343.600
12/1/2012 16,74 16,68 +0,79% 16,28 16,74 16,57 16,67 16,68 6.811 15.091.805.600
11/1/2012 16,26 16,55 +1,29% 16,26 16,63 16,54 16,55 16,56 7.363 17.690.666.000
10/1/2012 16,02 16,34 +3,75% 16,02 16,41 16,27 16,30 16,34 7.168 20.946.036.700
9/1/2012 15,92 15,75 -0,32% 15,69 16,03 15,84 15,74 15,75 1.854 10.451.004.600
6/1/2012 15,61 15,80 +0,96% 15,57 15,95 15,80 15,80 15,81 9.290 16.524.255.500
5/1/2012 15,30 15,65 +1,62% 15,10 15,90 15,57 15,61 15,65 5.470 15.044.184.900
4/1/2012 15,05 15,40 +1,65% 14,86 15,60 15,30 15,40 15,42 7.383 12.972.894.100
3/1/2012 14,68 15,15 +3,77% 14,63 15,25 15,02 15,15 15,16 379 14.445.755.500
2/1/2012 14,62 14,60 +0,69% 14,22 14,69 14,44 14,60 14,64 2.196 8.260.625.400
29/12/2011 14,39 14,50 +1,47% 14,20 14,50 14,41 14,45 14,50 6.195 7.939.722.000
28/12/2011 14,87 14,29 -3,58% 14,22 14,89 14,52 14,29 14,30 3.057 6.900.584.000
27/12/2011 14,52 14,82 +1,93% 14,45 14,89 14,78 14,82 14,85 2.777 8.276.048.400
26/12/2011 14,62 14,54 -0,55% 14,47 14,83 14,63 14,54 14,55 5.048 2.730.668.800
23/12/2011 14,50 14,62 +1,53% 14,44 14,68 14,59 14,62 14,63 1.927 7.653.304.600
22/12/2011 14,03 14,40 +3,15% 13,96 14,42 14,28 14,39 14,40 2.716 8.453.527.000
21/12/2011 13,87 13,96 +0,07% 13,82 14,22 13,95 13,96 13,97 7.550 6.808.736.800
20/12/2011 13,50 13,95 +4,10% 13,40 13,98 13,83 13,94 13,95 717 8.159.727.000
19/12/2011 13,80 13,40 -3,25% 13,40 13,89 13,60 13,39 13,40 3.549 9.221.027.000
16/12/2011 13,91 13,85 +0,44% 13,75 14,04 13,89 13,85 13,89 7.805 11.706.655.400
15/12/2011 13,94 13,79 -0,36% 13,75 14,16 13,94 13,79 13,80 8.979 7.115.254.400
14/12/2011 13,85 13,84 -1,21% 13,71 14,08 13,89 13,84 13,86 9.469 16.322.581.400
13/12/2011 14,01 14,01 +1,52% 13,88 14,18 14,04 14,00 14,01 3.268 15.380.682.800
12/12/2011 13,91 13,80 -1,64% 13,64 13,99 13,78 13,79 13,80 9.554 6.850.748.900
9/12/2011 14,10 14,03 -0,07% 13,91 14,20 14,06 14,03 14,04 7.653 7.950.832.800
8/12/2011 14,45 14,04 -2,64% 13,85 14,67 14,06 14,00 14,04 4.027 12.027.844.300
7/12/2011 14,48 14,42 -0,96% 14,21 14,58 14,39 14,34 14,42 3.279 8.711.673.700
6/12/2011 14,22 14,56 +2,03% 14,07 14,61 14,34 14,56 14,58 622 8.483.115.800
5/12/2011 14,00 14,27 +3,11% 13,92 14,40 14,23 14,26 14,27 1.395 10.386.811.600
2/12/2011 14,05 13,84 -0,07% 13,65 14,24 13,86 13,77 13,84 1.743 10.087.989.700
1/12/2011 13,89 13,85 +2,59% 13,65 13,97 13,82 13,84 13,85 2.528 10.038.785.000
30/11/2011 13,11 13,50 +4,25% 13,00 13,69 13,45 13,43 13,50 2.336 18.711.538.800
29/11/2011 13,58 12,95 -4,07% 12,90 13,59 13,13 12,95 12,98 4.318 13.544.655.100
28/11/2011 13,50 13,50 +1,96% 13,35 13,66 13,46 13,45 13,50 3.932 9.732.982.100
25/11/2011 13,20 13,24 -0,97% 13,10 13,46 13,25 13,23 13,24 8.685 7.060.941.700
24/11/2011 13,61 13,37 -1,11% 13,26 13,75 13,41 13,37 13,38 7.683 5.163.853.200
23/11/2011 13,51 13,52 -1,89% 13,37 13,74 13,53 13,50 13,52 8.029 7.748.356.800
22/11/2011 13,88 13,78 -0,86% 13,56 13,93 13,71 13,77 13,78 2.605 9.825.022.600
21/11/2011 13,96 13,90 -2,39% 13,68 14,04 13,84 13,90 13,94 3.956 12.724.546.200
18/11/2011 14,55 14,24 -1,45% 14,19 14,64 14,34 14,23 14,24 512 8.521.215.200
17/11/2011 14,99 14,45 -4,56% 14,35 15,23 14,80 14,45 14,47 6.573 16.014.516.300
16/11/2011 15,17 15,14 -0,07% 14,78 15,28 15,07 15,13 15,14 2.571 10.554.892.000
14/11/2011 15,40 15,15 -2,32% 15,07 15,43 15,20 15,15 15,18 7.625 7.177.268.700
11/11/2011 15,28 15,51 +2,58% 15,26 15,81 15,57 15,50 15,51 2.500 11.180.941.500
10/11/2011 15,37 15,12 -0,53% 15,07 15,37 15,21 15,11 15,12 9.745 11.837.884.600
9/11/2011 15,29 15,20 -2,56% 14,95 15,37 15,14 15,15 15,20 4.524 12.969.947.000
8/11/2011 15,85 15,60 -0,64% 15,24 15,89 15,48 15,56 15,60 2.031 11.723.044.400
7/11/2011 15,68 15,70 +0,45% 15,50 15,99 15,73 15,70 15,76 8.070 7.433.313.700
4/11/2011 15,30 15,63 +1,49% 15,05 15,72 15,42 15,63 15,68 171 13.100.460.600
3/11/2011 15,55 15,40 +1,85% 15,33 15,76 15,50 15,40 15,48 3.500 13.957.594.700
1/11/2011 14,67 15,12 -2,14% 14,65 15,23 15,00 15,01 15,12 6.660 14.876.051.200
31/10/2011 15,40 15,45 -1,59% 15,18 15,57 15,39 15,45 15,46 9.750 13.015.942.000
28/10/2011 15,29 15,70 +2,01% 15,23 15,94 15,67 15,70 15,73 4.248 18.001.126.200
27/10/2011 14,82 15,39 +7,62% 14,82 15,71 15,29 15,39 15,40 8.077 22.687.668.300
26/10/2011 14,28 14,30 +2,07% 14,05 14,49 14,26 14,30 14,33 1.193 9.750.048.700
25/10/2011 14,20 14,01 -2,10% 13,82 14,48 14,09 14,00 14,01 917 10.904.860.700
24/10/2011 13,85 14,31 +4,07% 13,85 14,42 14,26 14,31 14,37 3.951 16.841.111.600
21/10/2011 13,33 13,75 +3,77% 13,33 13,79 13,64 13,73 13,75 1.522 7.089.689.800
20/10/2011 13,53 13,25 -2,79% 13,06 13,60 13,26 13,22 13,25 521 9.802.052.700
19/10/2011 13,80 13,63 -1,87% 13,38 13,84 13,60 13,63 13,64 1.143 10.016.969.000
18/10/2011 13,40 13,89 +3,12% 13,12 13,93 13,52 13,88 13,89 975 10.182.544.800
17/10/2011 14,00 13,47 -4,47% 13,43 14,03 13,64 13,46 13,47 9.276 8.364.614.400
14/10/2011 14,00 14,10 +1,00% 13,89 14,16 14,04 14,10 14,11 7.153 7.639.711.100
13/10/2011 14,01 13,96 +0,79% 13,47 14,08 13,86 13,95 13,96 6.745 11.978.239.000
11/10/2011 13,41 13,85 +2,74% 13,29 14,01 13,78 13,85 13,87 5.759 10.737.421.700
10/10/2011 13,03 13,48 +4,90% 12,95 13,54 13,30 13,48 13,49 9.876 10.639.231.600
7/10/2011 13,36 12,85 -2,21% 12,61 13,40 12,95 12,80 12,85 3.247 10.025.502.000
6/10/2011 13,01 13,14 +3,22% 12,86 13,32 13,12 13,14 13,15 811 9.100.879.900
5/10/2011 12,87 12,73 -0,55% 12,40 12,95 12,61 12,70 12,73 2.655 11.704.951.600
4/10/2011 12,65 12,80 -0,47% 12,38 12,80 12,59 12,75 12,80 4.843 11.618.616.600
3/10/2011 13,21 12,86 -3,67% 12,86 13,48 13,16 12,86 12,92 7.545 14.163.518.200
30/9/2011 13,53 13,35 -2,34% 13,16 13,73 13,40 13,30 13,35 4.933 13.063.071.200
29/9/2011 14,00 13,67 -1,51% 13,53 14,30 13,82 13,67 13,69 6.319 11.794.944.100
28/9/2011 14,20 13,88 -2,60% 13,84 14,59 14,20 13,88 13,89 3.179 12.758.491.600
27/9/2011 14,60 14,25 -0,70% 14,24 14,70 14,47 14,25 14,28 2.211 11.378.868.600
26/9/2011 14,10 14,35 +3,68% 13,75 14,35 14,06 14,34 14,35 198 9.243.011.900
23/9/2011 13,96 13,84 -0,79% 13,66 14,14 13,86 13,84 13,85 5.436 10.306.500.900
22/9/2011 13,85 13,95 -3,93% 13,80 14,28 13,96 13,92 13,95 5.275 15.066.893.300
21/9/2011 14,67 14,52 0,00% 14,41 15,09 14,73 14,51 14,52 558 11.946.764.300
20/9/2011 15,15 14,52 -3,52% 14,42 15,15 14,78 14,52 14,54 3.414 13.138.755.800
19/9/2011 14,40 15,05 +2,03% 14,40 15,16 14,84 15,04 15,05 2.094 11.051.412.500
16/9/2011 14,45 14,75 +2,01% 14,39 14,79 14,62 14,72 14,75 438 11.849.119.000
15/9/2011 14,55 14,46 +0,70% 14,24 14,70 14,47 14,46 14,49 452 9.946.837.800
14/9/2011 14,00 14,36 +3,91% 13,92 14,55 14,26 14,36 14,37 861 21.934.569.800
13/9/2011 13,94 13,82 +0,14% 13,72 14,10 13,87 13,82 13,86 7.319 6.452.347.000
12/9/2011 13,62 13,80 -1,08% 13,41 14,03 13,70 13,80 13,83 3.039 13.134.057.600
9/9/2011 13,96 13,95 -1,13% 13,76 14,37 13,99 13,95 13,96 6.409 14.849.203.000
8/9/2011 13,70 14,11 +4,60% 13,65 14,25 14,00 14,09 14,11 713 19.120.223.900
6/9/2011 12,83 13,49 +2,98% 12,80 13,55 13,17 13,47 13,50 998 12.083.262.100
5/9/2011 13,04 13,10 -2,24% 12,96 13,25 13,10 13,08 13,10 6.400 6.188.423.300
2/9/2011 13,39 13,40 -1,98% 13,11 13,56 13,35 13,35 13,40 1.309 14.763.157.700
1/9/2011 13,77 13,67 +0,51% 13,61 14,05 13,80 13,67 13,69 6.264 15.381.463.100
31/8/2011 13,78 13,60 +0,22% 13,26 13,84 13,46 13,55 13,60 7.164 17.943.018.100
30/8/2011 13,40 13,57 +0,15% 13,26 13,73 13,55 13,57 13,58 9.004 9.180.878.000
29/8/2011 13,30 13,55 +3,04% 13,14 13,55 13,37 13,50 13,55 2.721 10.529.302.500
26/8/2011 12,83 13,15 +1,62% 12,50 13,20 12,94 13,13 13,17 1.578 11.154.787.200
25/8/2011 13,36 12,94 -3,07% 12,81 13,47 13,02 12,90 12,94 4.924 10.709.226.200
24/8/2011 13,59 13,35 -0,82% 13,11 13,78 13,37 13,35 13,37 7.710 14.142.878.500
23/8/2011 12,79 13,46 +5,98% 12,70 13,50 13,15 13,40 13,47 5.420 13.609.128.400
22/8/2011 12,91 12,70 +1,03% 12,63 13,04 12,80 12,67 12,70 5.298 9.927.044.600
19/8/2011 12,40 12,57 -0,24% 12,31 13,02 12,69 12,56 12,57 366 14.670.413.800
18/8/2011 12,70 12,60 -3,45% 12,15 12,72 12,45 12,57 12,60 4.334 10.767.409.500
17/8/2011 12,84 13,05 +2,35% 12,58 13,05 12,82 13,00 13,05 8.325 15.741.378.600
16/8/2011 12,90 12,75 -4,49% 12,66 13,09 12,85 12,75 12,76 3.921 12.869.816.300
15/8/2011 13,40 13,35 +1,29% 13,08 13,84 13,51 13,34 13,35 5.691 18.180.923.200
12/8/2011 12,63 13,18 +4,77% 12,39 13,48 13,07 13,18 13,20 8.166 22.994.424.500
11/8/2011 11,65 12,58 +10,35% 11,48 12,71 12,23 12,56 12,58 3.615 20.803.462.800
10/8/2011 11,22 11,40 +0,62% 10,95 11,64 11,31 11,40 11,41 8.089 14.831.328.600
9/8/2011 11,16 11,33 +3,19% 10,70 11,45 11,17 11,33 11,35 887 15.287.580.000
8/8/2011 11,66 10,98 -10,80% 10,90 11,73 11,26 10,98 10,99 8.899 16.245.744.800
5/8/2011 12,20 12,31 +0,90% 11,60 12,49 12,09 12,30 12,33 9.114 17.180.617.900
4/8/2011 12,71 12,20 -7,37% 12,04 12,88 12,35 12,19 12,20 1.367 15.902.648.500
3/8/2011 13,41 13,17 -1,72% 12,68 13,46 12,96 13,14 13,17 5.649 12.811.972.500
2/8/2011 13,90 13,40 -4,22% 13,40 14,29 13,73 13,38 13,40 8.705 8.448.294.200
1/8/2011 14,25 13,99 -0,21% 13,81 14,25 13,94 13,98 13,99 8.110 6.623.165.800
29/7/2011 14,00 14,02 -1,48% 13,77 14,30 13,99 14,00 14,02 2.224 10.726.697.600
28/7/2011 14,23 14,23 +0,99% 14,10 14,38 14,27 14,21 14,23 7.501 5.608.237.000
27/7/2011 13,85 14,09 +0,64% 13,82 14,29 14,07 14,08 14,09 2.164 11.752.464.600
26/7/2011 14,50 14,00 -3,11% 13,95 14,55 14,09 14,00 14,03 2.348 10.750.133.100
25/7/2011 14,55 14,45 -1,57% 14,38 14,60 14,47 14,44 14,45 7.719 6.502.847.600
22/7/2011 14,91 14,68 -1,67% 14,56 15,14 14,72 14,67 14,68 9.334 7.595.310.200
21/7/2011 14,44 14,93 +4,04% 14,38 15,03 14,80 14,93 14,94 8.746 7.959.327.700
20/7/2011 14,50 14,35 -0,28% 14,35 14,68 14,44 14,34 14,35 547 8.237.148.700
19/7/2011 14,49 14,39 -0,07% 14,07 14,58 14,32 14,37 14,39 1.488 10.625.830.000
18/7/2011 14,45 14,40 -1,50% 14,32 14,60 14,44 14,38 14,40 735 7.718.835.700
15/7/2011 15,10 14,62 -3,18% 14,60 15,20 14,77 14,61 14,66 7.772 9.289.440.300
14/7/2011 15,40 15,10 -1,95% 14,95 15,48 15,09 15,05 15,10 8.011 9.122.215.100
13/7/2011 15,50 15,40 +0,13% 15,29 15,63 15,45 15,38 15,40 6.717 8.303.501.800
12/7/2011 15,75 15,38 -3,39% 15,36 15,92 15,59 15,36 15,38 268 12.767.406.800
11/7/2011 16,15 15,92 -2,57% 15,85 16,15 15,94 15,90 15,92 6.387 8.418.971.900
8/7/2011 16,40 16,34 -1,57% 16,24 16,48 16,34 16,32 16,34 8.577 6.569.016.300
7/7/2011 16,80 16,60 -0,24% 16,51 16,90 16,71 16,58 16,60 855 10.043.333.200
6/7/2011 16,56 16,64 -0,54% 16,33 16,64 16,48 16,62 16,64 7.208 10.967.882.100
5/7/2011 17,04 16,73 -2,28% 16,66 17,16 16,87 16,70 16,73 9.426 9.670.427.100
4/7/2011 16,68 17,12 +2,58% 16,68 17,12 16,97 17,11 17,12 4.758 6.432.881.900
1/7/2011 16,25 16,69 +2,39% 16,02 16,86 16,58 16,65 16,69 1.346 12.893.477.500
30/6/2011 16,32 16,30 +0,74% 16,03 16,39 16,23 16,30 16,31 7.438 7.317.774.700
29/6/2011 15,74 16,18 +3,12% 15,61 16,34 16,07 16,15 16,18 1.117 10.431.583.900
28/6/2011 15,44 15,69 +1,82% 15,41 15,83 15,69 15,67 15,69 8.037 7.216.873.600
27/6/2011 15,43 15,41 -0,06% 15,28 15,50 15,41 15,41 15,42 5.170 6.167.669.500
24/6/2011 15,55 15,42 -0,96% 15,32 15,65 15,43 15,40 15,42 8.463 6.477.153.100
22/6/2011 15,55 15,57 -0,32% 15,53 15,79 15,65 15,57 15,60 4.757 6.139.174.200
21/6/2011 15,65 15,62 +0,13% 15,48 15,74 15,60 15,62 15,64 6.052 7.041.894.500
20/6/2011 15,52 15,60 -0,64% 15,51 15,82 15,68 15,60 15,65 5.854 6.907.436.400
17/6/2011 16,10 15,70 -1,51% 15,55 16,15 15,77 15,68 15,70 9.036 11.424.576.300
16/6/2011 16,23 15,94 -1,60% 15,86 16,41 16,12 15,91 15,94 9.722 8.879.086.200
15/6/2011 16,08 16,20 -0,61% 16,06 16,35 16,22 16,20 16,24 918 11.287.125.100
14/6/2011 16,35 16,30 +0,80% 16,18 16,45 16,31 16,30 16,31 7.415 8.650.768.900
13/6/2011 16,43 16,17 -1,10% 16,10 16,43 16,19 16,15 16,17 6.938 6.145.974.200
10/6/2011 16,60 16,35 -1,68% 16,28 16,60 16,38 16,34 16,35 6.160 6.130.158.200
9/6/2011 16,29 16,63 +1,59% 16,25 16,71 16,51 16,61 16,63 3.055 12.154.064.300
8/6/2011 16,40 16,37 -1,03% 16,23 16,55 16,35 16,34 16,37 8.409 7.603.471.600
7/6/2011 16,40 16,54 +1,29% 16,32 16,70 16,56 16,52 16,54 186 10.799.962.000
6/6/2011 16,79 16,33 -2,80% 16,23 16,84 16,41 16,30 16,33 9.241 9.733.736.900
3/6/2011 16,71 16,80 -0,41% 16,65 17,12 16,90 16,78 16,80 8.828 11.919.429.600
2/6/2011 16,84 16,87 +0,36% 16,59 16,87 16,77 16,81 16,87 9.028 9.808.516.300
1/6/2011 17,23 16,81 -2,89% 16,68 17,30 16,93 16,80 16,81 2.315 10.326.038.800
31/5/2011 17,21 17,31 +1,64% 16,93 17,31 17,15 17,26 17,31 7.349 8.449.562.700
30/5/2011 17,25 17,03 -0,70% 16,99 17,25 17,08 17,02 17,03 2.364 3.215.902.700
27/5/2011 17,16 17,15 +0,41% 16,93 17,30 17,11 17,13 17,15 6.571 8.794.792.000
26/5/2011 17,17 17,08 +0,12% 16,82 17,24 16,99 17,08 17,09 9.487 10.084.584.800
25/5/2011 16,71 17,06 +2,16% 16,62 17,19 17,04 17,05 17,06 2.378 12.989.098.600
24/5/2011 16,51 16,70 +1,71% 16,51 16,80 16,69 16,68 16,70 102 11.165.776.900
23/5/2011 16,05 16,42 +0,43% 15,95 16,54 16,33 16,36 16,42 8.173 8.662.070.300
20/5/2011 16,57 16,35 -1,33% 16,26 16,64 16,40 16,35 16,36 7.554 10.566.241.000
19/5/2011 16,74 16,57 -0,06% 16,33 16,86 16,55 16,56 16,57 7.620 9.238.965.900
18/5/2011 16,82 16,58 -0,60% 16,56 17,10 16,82 16,58 16,60 775 16.163.308.600
17/5/2011 16,50 16,68 +1,40% 16,31 16,74 16,53 16,65 16,68 8.946 10.502.118.100
16/5/2011 16,54 16,45 -1,50% 16,38 16,81 16,58 16,43 16,45 7.825 10.566.046.100
13/5/2011 17,01 16,70 -1,47% 16,59 17,05 16,71 16,67 16,70 9.022 10.480.948.400
12/5/2011 16,70 16,95 +0,36% 16,60 17,05 16,86 16,93 16,95 497 9.161.386.800
11/5/2011 17,01 16,89 -1,34% 16,67 17,12 16,88 16,86 16,89 685 14.927.459.800
10/5/2011 17,20 17,12 +0,06% 16,92 17,56 17,07 17,11 17,12 9.681 11.469.152.200
9/5/2011 17,15 17,11 -0,06% 16,93 17,38 17,06 17,10 17,11 9.676 9.387.667.300
6/5/2011 17,25 17,12 +1,00% 17,07 17,39 17,21 17,11 17,12 1.170 13.297.293.200
5/5/2011 17,59 16,95 -4,35% 16,90 17,76 17,33 16,92 16,95 6.728 23.812.736.700
4/5/2011 17,94 17,72 -1,01% 17,55 18,08 17,70 17,70 17,72 4.689 17.636.333.900
3/5/2011 18,39 17,90 -3,19% 17,73 18,50 18,06 17,89 17,90 9.940 14.080.507.300
2/5/2011 18,81 18,49 -2,17% 18,49 19,09 18,64 18,49 18,52 188 16.821.036.800
29/4/2011 18,40 18,90 +2,72% 18,32 18,90 18,75 18,78 18,90 478 15.344.830.100
28/4/2011 18,61 18,40 -2,02% 18,31 18,66 18,42 18,40 18,41 4.605 16.231.347.900
27/4/2011 19,05 18,78 -1,42% 18,62 19,23 18,82 18,74 18,78 2.387 13.135.886.700
26/4/2011 18,80 19,05 +1,49% 18,60 19,11 18,93 19,05 19,06 8.298 11.611.676.300
25/4/2011 18,90 18,77 -0,64% 18,70 18,99 18,78 18,75 18,78 6.016 7.130.187.700
20/4/2011 18,75 18,89 +1,78% 18,57 18,95 18,79 18,88 18,89 2.971 15.422.591.800
19/4/2011 18,70 18,56 0,00% 18,19 18,73 18,43 18,52 18,56 2.340 20.196.584.900
18/4/2011 19,05 18,56 -3,33% 18,50 19,05 18,66 18,55 18,56 4.486 22.090.179.900
15/4/2011 19,06 19,20 +1,16% 18,80 19,20 19,08 19,16 19,20 7.628 37.959.889.700
14/4/2011 18,85 18,98 +0,37% 18,68 19,24 19,03 18,97 18,98 1.106 30.651.229.600
13/4/2011 19,30 18,91 -2,37% 18,75 19,30 19,01 18,91 18,92 1.714 43.203.627.600
12/4/2011 19,95 19,37 -3,58% 19,37 20,08 19,55 19,37 19,38 9.484 30.567.117.500
11/4/2011 20,05 20,09 +0,45% 19,68 20,27 20,07 20,07 20,09 9.823 16.714.283.200
8/4/2011 20,00 20,00 +0,40% 19,92 20,22 20,06 20,00 20,02 1.336 17.557.221.300
7/4/2011 19,55 19,92 +2,15% 19,37 19,94 19,78 19,90 19,92 4.114 17.434.849.000
6/4/2011 19,90 19,50 -1,91% 19,43 19,98 19,55 19,50 19,52 4.608 16.499.009.100
5/4/2011 20,07 19,88 -0,80% 19,83 20,10 19,92 19,88 19,89 231 11.906.201.900
4/4/2011 20,16 20,04 -0,05% 20,03 20,19 20,08 20,04 20,05 4.155 6.231.256.700
1/4/2011 20,30 20,05 -0,69% 20,02 20,40 20,16 20,04 20,05 7.443 9.052.452.000
31/3/2011 20,03 20,19 +0,95% 20,01 20,28 20,19 20,19 20,20 7.796 10.289.150.200
30/3/2011 20,18 20,00 -0,30% 19,90 20,22 19,98 19,98 20,00 5.939 9.281.374.200
29/3/2011 20,05 20,06 +0,35% 19,90 20,21 20,12 20,06 20,08 6.698 7.849.097.000
28/3/2011 20,10 19,99 -0,30% 19,93 20,25 20,07 19,96 19,99 7.294 8.820.416.500
25/3/2011 20,15 20,05 -0,74% 20,00 20,37 20,20 20,04 20,05 6.775 11.560.715.500
24/3/2011 20,37 20,20 -0,39% 20,10 20,44 20,25 20,18 20,20 9.393 12.366.352.000
23/3/2011 20,18 20,28 +0,70% 20,17 20,52 20,35 20,28 20,30 3.861 19.763.367.000
22/3/2011 20,27 20,14 -0,54% 19,86 20,42 20,14 20,13 20,14 1.747 19.978.063.700
21/3/2011 21,42 20,25 -4,93% 20,18 21,57 20,50 20,24 20,25 702 38.090.413.200
18/3/2011 21,59 21,30 -0,14% 21,17 21,65 21,36 21,26 21,30 2.602 20.969.789.600
17/3/2011 21,84 21,33 -0,42% 21,23 21,84 21,46 21,33 21,35 1.509 11.897.966.000
16/3/2011 22,20 21,42 -3,21% 21,23 22,49 21,75 21,42 21,43 8.601 17.850.535.400
15/3/2011 21,20 22,13 +1,42% 21,14 22,19 21,88 22,12 22,13 5.991 20.548.766.500
14/3/2011 21,09 21,82 +3,71% 21,04 21,86 21,53 21,80 21,82 7.414 20.223.330.400
11/3/2011 21,43 21,04 -2,14% 21,02 21,50 21,22 21,04 21,05 9.423 28.263.234.700
10/3/2011 21,77 21,50 -2,27% 21,50 21,97 21,71 21,50 21,55 9.976 12.092.907.800
9/3/2011 21,95 22,00 -1,12% 21,90 22,57 22,20 22,00 22,01 9.743 12.460.131.100
4/3/2011 22,80 22,25 -2,20% 22,19 23,10 22,48 22,25 22,28 7.408 25.046.736.000
3/3/2011 21,85 22,75 +4,60% 21,80 22,92 22,61 22,75 22,80 7.686 26.754.038.400
2/3/2011 21,71 21,75 +0,60% 21,57 22,02 21,75 21,72 21,75 8.247 10.312.850.500
1/3/2011 22,11 21,62 -1,68% 21,57 22,34 21,87 21,62 21,70 1.313 13.340.454.900
28/2/2011 22,00 21,99 +0,64% 21,83 22,21 22,01 21,99 22,00 7.430 9.987.169.300
25/2/2011 22,35 21,85 -1,04% 21,57 22,38 21,97 21,85 21,90 1.382 13.151.020.200
24/2/2011 22,40 22,08 -1,69% 21,89 22,48 22,10 22,08 22,10 4.514 15.332.556.000
23/2/2011 22,80 22,46 -1,19% 22,18 22,90 22,53 22,46 22,47 3.729 17.739.929.800
22/2/2011 23,08 22,73 -2,86% 22,73 23,70 23,11 22,73 22,75 3.236 20.051.957.000
21/2/2011 23,92 23,40 -2,62% 23,31 23,95 23,55 23,37 23,40 5.001 6.456.835.400
18/2/2011 23,44 24,03 +1,56% 23,44 24,16 23,91 24,02 24,03 1.585 14.509.005.900
17/2/2011 23,40 23,66 +1,59% 22,96 23,74 23,41 23,62 23,66 1.219 13.653.322.900
16/2/2011 23,05 23,29 +1,48% 22,79 23,33 23,07 23,26 23,29 9.967 13.724.650.700
15/2/2011 22,90 22,95 -0,52% 22,78 23,28 23,06 22,95 22,97 7.584 9.761.873.500
14/2/2011 22,81 23,07 +0,74% 22,61 23,19 22,99 23,07 23,09 9.087 12.057.906.200
11/2/2011 22,65 22,90 +1,10% 22,31 22,90 22,65 22,82 22,90 9.874 15.348.636.000
10/2/2011 22,06 22,65 +3,19% 21,86 22,65 22,31 22,65 22,66 895 13.290.701.100
9/2/2011 22,60 21,95 -3,26% 21,80 23,00 22,28 21,95 21,96 789 16.023.476.100
8/2/2011 22,35 22,69 +0,84% 22,22 23,17 22,75 22,61 22,69 9.820 12.395.155.800
7/2/2011 22,65 22,50 +0,45% 22,32 22,81 22,54 22,49 22,50 6.413 6.920.687.400
4/2/2011 22,76 22,40 -2,18% 22,30 23,25 22,68 22,40 22,45 1.674 13.614.062.500
3/2/2011 22,29 22,90 +2,92% 22,01 22,95 22,59 22,89 22,90 754 14.031.727.300
2/2/2011 22,35 22,25 -0,22% 22,21 22,97 22,58 22,25 22,29 4.614 17.436.254.600
1/2/2011 21,65 22,30 +4,45% 21,58 22,39 22,06 22,26 22,30 9.945 12.139.061.000
31/1/2011 21,20 21,35 +1,67% 21,01 21,53 21,27 21,35 21,36 1.436 13.041.534.900
28/1/2011 21,81 21,00 -3,23% 20,87 21,89 21,25 20,99 21,01 3.609 18.312.620.300
27/1/2011 22,24 21,70 -1,72% 21,70 22,29 21,95 21,70 21,78 8.825 15.394.752.600
26/1/2011 22,62 22,08 -1,87% 21,92 22,72 22,34 22,08 22,09 1.242 18.274.301.600
24/1/2011 22,70 22,50 -0,35% 22,40 22,83 22,64 22,46 22,50 8.522 9.010.534.300
21/1/2011 22,95 22,58 -0,75% 22,56 23,17 22,85 22,58 22,59 9.463 13.364.043.100
20/1/2011 23,03 22,75 -2,02% 22,48 23,20 22,74 22,74 22,75 5.891 20.078.491.500
19/1/2011 24,04 23,22 -3,01% 23,13 24,06 23,44 23,22 23,23 7.706 13.582.104.200
18/1/2011 24,07 23,94 +0,13% 23,94 24,33 24,10 23,94 23,97 7.062 12.908.609.600
17/1/2011 24,03 23,91 -1,20% 23,32 24,05 23,91 23,91 23,93 5.560 8.388.044.300
14/1/2011 24,20 24,20 -0,49% 23,97 24,30 24,13 24,15 24,20 5.514 10.434.115.700
13/1/2011 24,71 24,32 -1,66% 24,32 24,78 24,55 24,32 24,35 7.821 10.981.966.100
12/1/2011 24,13 24,73 +3,30% 24,13 24,73 24,42 24,70 24,73 8.310 15.134.502.400
11/1/2011 23,98 23,94 +0,80% 23,75 24,14 23,90 23,93 23,94 6.898 11.606.620.300
10/1/2011 23,77 23,75 -1,37% 23,59 24,07 23,84 23,75 23,79 5.937 10.581.972.300
7/1/2011 23,95 24,08 +0,17% 23,87 24,39 24,15 23,96 24,08 7.682 14.041.118.600
6/1/2011 23,90 24,04 +0,38% 23,75 24,36 24,13 24,02 24,04 9.751 17.972.141.700
5/1/2011 23,59 23,95 +0,59% 23,53 24,19 24,01 23,93 23,95 1.131 15.005.248.200
4/1/2011 23,16 23,81 +2,94% 23,12 23,81 23,46 23,80 23,81 1.326 16.459.316.400
3/1/2011 23,06 23,13 +2,03% 22,86 23,34 23,16 23,05 23,14 7.576 9.479.487.300
30/12/2010 22,51 22,67 +0,71% 22,42 22,73 22,60 22,67 22,68 5.872 8.263.325.200
29/12/2010 22,32 22,51 +1,99% 22,09 22,77 22,45 22,46 22,51 6.220 8.155.908.800
28/12/2010 22,60 22,07 -2,30% 22,04 22,74 22,23 22,07 22,10 5.829 7.706.665.100
27/12/2010 22,80 22,59 -2,12% 22,59 22,94 22,69 22,59 22,64 4.076 5.150.583.200
23/12/2010 23,24 23,08 -0,94% 22,97 23,25 23,11 23,08 23,10 4.040 4.367.954.400
22/12/2010 23,15 23,30 0,00% 22,83 23,30 23,14 23,27 23,30 5.429 7.670.860.500
21/12/2010 22,42 23,30 +4,53% 22,42 23,30 23,02 23,21 23,30 791 12.186.761.100
20/12/2010 23,00 22,29 -2,66% 22,29 23,00 22,62 22,29 22,30 9.215 12.905.407.700
17/12/2010 22,26 22,90 +3,25% 21,84 22,95 22,44 22,77 22,90 2.151 22.003.355.000
16/12/2010 22,71 22,18 -1,99% 22,08 23,07 22,58 22,18 22,19 2.070 16.581.664.600
15/12/2010 22,80 22,63 -1,39% 22,42 22,85 22,66 22,63 22,67 1.962 15.137.673.200
14/12/2010 23,32 22,95 -2,34% 22,85 23,44 23,01 22,90 22,95 9.873 16.254.994.200
13/12/2010 23,07 23,50 +3,02% 22,93 23,63 23,29 23,50 23,51 3.141 20.801.935.000
10/12/2010 22,10 22,81 +4,20% 22,10 22,81 22,46 22,81 22,82 2.752 17.311.157.200
9/12/2010 21,57 21,89 +2,19% 21,55 22,10 21,90 21,88 21,89 3.142 15.543.828.000
8/12/2010 21,67 21,42 -1,56% 21,36 21,90 21,58 21,42 21,47 203 11.636.073.100
7/12/2010 21,80 21,76 +2,06% 21,76 22,22 21,99 21,76 21,79 3.081 18.695.926.700
6/12/2010 21,11 21,32 +1,09% 21,11 21,50 21,31 21,31 21,32 5.896 7.685.703.100
3/12/2010 21,20 21,09 -0,71% 20,55 21,49 21,04 21,09 21,10 188 13.909.045.800
2/12/2010 20,50 21,24 +3,61% 20,50 21,41 20,99 21,20 21,24 3.090 17.751.120.800
1/12/2010 20,00 20,50 +5,13% 19,95 20,53 20,28 20,48 20,50 2.955 16.586.437.300
30/11/2010 19,59 19,50 -0,51% 19,45 20,14 19,73 19,50 19,57 2.727 18.397.169.700
29/11/2010 19,97 19,60 -2,34% 19,40 20,15 19,74 19,60 19,62 7.935 11.341.348.900
26/11/2010 20,40 20,07 -2,43% 19,93 20,56 20,28 20,07 20,08 157 12.135.967.000
25/11/2010 20,97 20,57 -2,51% 20,57 21,04 20,72 20,57 20,59 3.782 6.174.092.100
24/11/2010 20,70 21,10 +2,93% 20,63 21,16 20,94 21,06 21,10 6.244 9.605.323.900
23/11/2010 20,60 20,50 -2,80% 20,50 20,87 20,64 20,50 20,51 7.216 10.325.823.400
22/11/2010 21,59 21,09 -2,36% 20,95 21,60 21,18 21,08 21,09 7.527 9.145.804.900
19/11/2010 21,60 21,60 -1,14% 21,50 21,72 21,60 21,59 21,60 4.423 5.911.801.000
18/11/2010 21,84 21,85 +1,86% 21,64 21,97 21,79 21,82 21,85 5.668 9.007.383.400
17/11/2010 21,30 21,45 +0,42% 21,05 21,68 21,40 21,44 21,45 5.531 7.849.799.000
16/11/2010 22,01 21,36 -4,47% 21,25 22,03 21,58 21,36 21,37 1.677 13.306.683.200
12/11/2010 22,29 22,36 -1,06% 22,08 22,53 22,27 22,35 22,36 5.143 8.218.366.000
11/11/2010 22,86 22,60 -2,12% 22,56 22,86 22,70 22,60 22,64 5.950 7.804.246.000
10/11/2010 22,35 23,09 +2,35% 22,13 23,11 22,70 23,04 23,09 7.963 13.132.704.200
9/11/2010 22,86 22,56 -0,62% 22,47 22,90 22,64 22,56 22,57 6.873 12.480.894.400
8/11/2010 22,00 22,70 +3,18% 22,00 22,72 22,48 22,70 22,71 7.612 13.397.777.000
5/11/2010 22,40 22,00 -3,59% 21,95 22,40 22,11 21,99 22,00 5.634 29.944.209.000
4/11/2010 22,54 22,82 +1,97% 22,47 22,97 22,80 22,81 22,82 103 18.503.718.500
3/11/2010 22,35 22,38 +0,58% 21,97 22,52 22,24 22,37 22,38 8.602 12.241.484.800
1/11/2010 22,02 22,25 +1,14% 21,88 22,48 22,24 22,21 22,25 7.364 10.327.544.100
29/10/2010 21,83 22,00 +1,15% 21,40 22,00 21,70 21,97 22,00 1.479 20.092.943.800
28/10/2010 21,55 21,75 +3,67% 21,31 21,77 21,57 21,72 21,75 9.931 27.179.576.300
27/10/2010 20,62 20,98 +1,45% 20,61 21,34 20,97 20,98 21,00 9.405 16.796.531.400
26/10/2010 20,48 20,68 -0,10% 20,17 20,84 20,50 20,68 20,69 8.347 15.365.804.200
25/10/2010 20,82 20,70 +0,44% 20,56 20,93 20,73 20,70 20,71 7.092 10.032.276.600
22/10/2010 21,05 20,61 +0,54% 20,54 21,37 20,90 20,61 20,65 4.732 21.250.071.500
21/10/2010 20,80 20,50 -1,39% 20,16 21,10 20,59 20,49 20,50 9.505 14.510.969.800
20/10/2010 20,96 20,79 -0,29% 20,51 21,07 20,69 20,76 20,79 9.854 16.853.087.600
19/10/2010 21,32 20,85 -3,65% 20,85 21,45 21,11 20,85 20,86 89 17.054.062.800
18/10/2010 21,69 21,64 -0,51% 21,37 21,77 21,58 21,63 21,64 6.677 12.641.795.300
15/10/2010 21,79 21,75 +0,32% 21,45 21,94 21,65 21,74 21,75 6.363 13.297.139.400
14/10/2010 21,81 21,68 -0,91% 21,51 21,83 21,63 21,67 21,68 7.979 15.018.350.300
13/10/2010 22,30 21,88 -1,26% 21,70 22,45 22,06 21,86 21,88 8.360 24.508.740.600
11/10/2010 22,15 22,16 +0,32% 22,05 22,27 22,15 22,15 22,16 4.630 6.494.344.700
8/10/2010 21,78 22,09 +1,38% 21,63 22,09 21,84 22,05 22,09 122 13.383.479.400
7/10/2010 22,18 21,79 -1,40% 21,62 22,26 21,82 21,78 21,79 8.760 18.576.966.400
6/10/2010 22,57 22,10 -1,95% 21,98 22,78 22,34 22,10 22,13 1.021 21.786.342.000
5/10/2010 22,78 22,54 -0,27% 22,38 22,88 22,59 22,54 22,55 4.847 24.296.465.200
4/10/2010 22,81 22,60 -0,79% 22,45 22,88 22,59 22,58 22,60 7.087 10.271.643.800
1/10/2010 22,98 22,78 +0,35% 22,32 22,98 22,65 22,77 22,78 8.373 14.909.559.800
30/9/2010 23,03 22,70 -0,61% 22,62 23,12 22,80 22,70 22,72 8.404 14.607.483.500
29/9/2010 23,34 22,84 -2,31% 22,84 23,51 23,01 22,84 22,89 2.361 18.662.791.700
28/9/2010 23,02 23,38 +2,10% 22,92 23,53 23,27 23,37 23,38 2.831 17.989.167.800
27/9/2010 22,90 22,90 +1,28% 22,69 23,09 22,95 22,89 22,90 1.960 16.400.592.300
24/9/2010 23,87 22,61 -4,64% 22,53 23,90 22,98 22,61 22,62 7.279 45.305.836.300
23/9/2010 23,98 23,71 -1,62% 23,71 24,10 23,88 23,71 23,79 5.300 25.177.975.200
22/9/2010 24,20 24,10 -0,37% 24,00 24,50 24,14 24,10 24,12 861 14.730.249.800
21/9/2010 24,38 24,19 -0,25% 24,15 24,50 24,32 24,18 24,19 6.095 9.565.622.500
20/9/2010 24,20 24,25 +0,41% 24,06 24,39 24,26 24,25 24,30 6.534 9.861.148.700
17/9/2010 24,55 24,15 -1,75% 24,04 24,71 24,27 24,14 24,15 6.078 10.443.149.400
16/9/2010 24,69 24,58 -0,49% 24,58 24,81 24,67 24,58 24,59 5.266 6.646.688.800
15/9/2010 24,33 24,70 +0,98% 24,25 24,70 24,50 24,70 24,71 7.486 9.582.969.800
14/9/2010 24,80 24,46 -1,77% 24,29 24,81 24,53 24,46 24,50 6.854 11.085.841.800
13/9/2010 24,84 24,90 +0,89% 24,71 25,00 24,93 24,89 24,94 5.337 10.553.182.600
10/9/2010 24,70 24,68 -0,16% 24,59 24,93 24,72 24,66 24,68 4.097 5.602.818.400
9/9/2010 24,90 24,72 -0,48% 24,53 24,98 24,76 24,71 24,75 5.734 7.247.632.200
8/9/2010 24,20 24,84 +2,14% 24,12 24,86 24,71 24,80 24,84 3.702 15.651.366.000
6/9/2010 24,20 24,32 +1,08% 24,00 24,42 24,28 24,32 24,35 2.625 4.497.552.500
3/9/2010 24,49 24,06 -0,04% 23,81 24,65 24,19 24,05 24,06 6.674 11.063.592.100
2/9/2010 24,25 24,07 -0,74% 23,88 24,25 24,03 24,05 24,08 4.990 10.819.235.000
1/9/2010 23,67 24,25 +3,81% 23,60 24,50 24,20 24,24 24,25 8.034 15.381.347.200
31/8/2010 23,35 23,36 -0,17% 23,21 23,78 23,45 23,35 23,36 4.015 7.433.005.300
30/8/2010 23,78 23,40 -2,09% 23,31 23,93 23,57 23,38 23,40 3.654 6.018.215.800
27/8/2010 23,27 23,90 +4,05% 23,01 23,99 23,61 23,88 23,90 8.994 11.229.822.400
26/8/2010 23,80 22,97 -2,05% 22,97 23,85 23,28 22,97 22,98 6.728 11.415.888.200
25/8/2010 23,35 23,45 -0,21% 23,15 23,67 23,40 23,45 23,49 7.554 11.715.728.700
24/8/2010 23,37 23,50 -1,30% 23,25 23,80 23,46 23,50 23,55 7.634 12.170.708.600
23/8/2010 24,42 23,81 -1,33% 23,79 24,45 24,15 23,81 23,82 5.100 8.914.261.000
20/8/2010 23,91 24,13 +0,21% 23,68 24,13 23,86 24,07 24,13 4.829 9.898.531.000
19/8/2010 24,65 24,08 -2,39% 23,91 24,80 24,17 24,07 24,08 479 17.483.953.900
18/8/2010 25,07 24,67 -1,04% 24,51 25,08 24,62 24,67 24,68 481 13.571.193.100
17/8/2010 25,06 24,93 +0,65% 24,83 25,16 25,00 24,93 24,94 7.068 10.311.078.700
16/8/2010 24,74 24,77 +0,12% 24,51 24,90 24,76 24,74 24,78 4.277 5.985.790.400
13/8/2010 24,98 24,74 -1,08% 24,70 25,30 24,89 24,72 24,74 5.606 9.214.145.700
12/8/2010 24,65 25,01 +0,60% 24,51 25,10 24,81 25,00 25,01 5.737 9.554.316.500
11/8/2010 25,65 24,86 -4,38% 24,86 25,65 25,07 24,86 24,88 860 18.493.118.400
10/8/2010 26,23 26,00 -2,07% 25,82 26,25 25,99 26,00 26,01 8.099 16.211.746.600
9/8/2010 26,70 26,55 0,00% 26,48 26,94 26,62 26,54 26,55 3.355 6.245.392.400
6/8/2010 26,70 26,55 -1,45% 26,28 26,96 26,56 26,53 26,55 6.684 12.390.608.400
5/8/2010 27,00 26,94 +0,37% 26,52 27,03 26,76 26,92 26,94 7.248 11.097.461.300
4/8/2010 26,75 26,84 +1,28% 26,47 27,08 26,84 26,84 26,85 8.401 13.046.595.100
3/8/2010 25,80 26,50 +1,92% 25,72 26,70 26,29 26,49 26,50 1.360 22.272.844.900
2/8/2010 25,90 26,00 +2,36% 25,75 26,15 25,99 25,96 26,00 6.892 12.841.896.200
30/7/2010 25,45 25,40 -1,85% 25,16 25,87 25,48 25,40 25,47 7.166 10.973.823.600
29/7/2010 25,95 25,88 +0,27% 25,48 26,12 25,81 25,75 25,88 6.635 11.167.638.800
28/7/2010 25,50 25,81 +0,39% 25,32 25,89 25,60 25,73 25,81 4.319 7.141.879.200
27/7/2010 25,97 25,71 -0,35% 25,32 26,09 25,63 25,70 25,71 8.358 11.842.883.900
26/7/2010 25,90 25,80 -0,73% 25,77 26,18 26,00 25,80 25,87 6.044 8.924.266.500
23/7/2010 25,63 25,99 +2,08% 25,12 26,00 25,68 25,94 25,99 8.296 12.914.050.500
22/7/2010 25,03 25,46 +2,95% 25,03 25,64 25,42 25,46 25,49 7.387 14.122.750.300
21/7/2010 24,62 24,73 +1,44% 24,50 24,95 24,72 24,70 24,73 8.315 14.339.570.000
20/7/2010 23,23 24,38 +3,92% 23,16 24,41 24,07 24,37 24,38 88 17.267.859.900
19/7/2010 23,20 23,46 +1,73% 23,13 23,46 23,28 23,46 23,47 4.376 7.144.962.600
16/7/2010 23,75 23,06 -3,07% 23,01 23,75 23,22 23,06 23,10 6.792 9.182.737.200
15/7/2010 23,80 23,79 -0,46% 23,31 23,87 23,55 23,70 23,79 6.258 9.112.749.500
14/7/2010 24,05 23,90 -1,73% 23,63 24,17 23,96 23,87 23,90 7.032 13.162.776.100
13/7/2010 24,39 24,32 +0,58% 24,22 24,60 24,40 24,31 24,32 6.679 10.168.006.000
12/7/2010 24,55 24,18 -1,31% 23,95 24,78 24,30 24,16 24,18 7.412 8.429.968.100
8/7/2010 24,30 24,50 +1,87% 24,12 24,50 24,30 24,50 24,51 4.826 7.924.623.100
7/7/2010 23,60 24,05 +1,95% 23,45 24,15 23,89 24,05 24,08 5.179 7.840.693.500
6/7/2010 23,44 23,59 +2,57% 23,12 23,82 23,54 23,55 23,59 7.047 11.995.065.200
5/7/2010 23,53 23,00 -1,96% 22,93 23,95 23,11 22,99 23,00 5.595 7.358.158.700
2/7/2010 23,55 23,46 -0,68% 23,11 23,85 23,44 23,46 23,50 5.998 10.629.792.200
1/7/2010 23,49 23,62 +0,13% 23,11 23,84 23,50 23,62 23,64 7.785 11.175.065.700
30/6/2010 23,70 23,59 -0,76% 23,59 24,31 23,99 23,57 23,59 8.872 12.392.412.700
29/6/2010 24,22 23,77 -3,96% 23,53 24,23 23,76 23,65 23,77 8.219 11.760.535.100
28/6/2010 25,05 24,75 -1,51% 24,66 25,07 24,80 24,75 24,76 5.386 10.703.661.700
25/6/2010 24,80 25,13 +0,92% 24,49 25,18 24,88 25,10 25,13 6.350 10.670.291.200
24/6/2010 25,40 24,90 -2,85% 24,90 25,76 25,16 24,90 24,95 7.508 12.037.334.800
23/6/2010 25,54 25,63 +0,71% 25,12 25,69 25,44 25,60 25,63 5.472 10.018.319.800
22/6/2010 25,40 25,45 -0,35% 25,27 25,90 25,61 25,40 25,45 6.001 11.791.519.700
21/6/2010 25,80 25,54 +1,15% 25,32 25,86 25,60 25,50 25,54 4.952 10.018.899.100
18/6/2010 25,40 25,25 -0,47% 24,96 25,52 25,24 25,20 25,25 4.058 7.717.965.600
17/6/2010 25,84 25,37 -1,55% 25,01 26,08 25,42 25,36 25,37 6.310 10.354.501.600
16/6/2010 25,40 25,77 +0,70% 25,34 26,07 25,79 25,77 25,79 4.262 15.746.249.400
15/6/2010 25,31 25,59 +1,83% 25,23 25,71 25,53 25,55 25,59 4.592 6.627.998.800
14/6/2010 25,50 25,13 +0,48% 25,13 25,75 25,45 25,13 25,20 6.855 10.855.151.200
11/6/2010 24,38 25,01 +2,00% 24,24 25,11 24,76 25,01 25,02 5.124 8.549.339.900
10/6/2010 23,77 24,52 +4,34% 23,77 24,60 24,36 24,51 24,52 6.753 10.528.225.600
9/6/2010 24,00 23,50 -0,47% 23,47 24,15 23,88 23,50 23,53 5.942 9.079.020.800
8/6/2010 23,60 23,61 +1,33% 23,28 23,79 23,56 23,61 23,62 6.263 10.209.534.300
7/6/2010 24,10 23,30 -2,96% 23,18 24,35 23,66 23,30 23,31 7.449 10.387.376.500
4/6/2010 24,40 24,01 -3,46% 23,82 24,67 24,19 24,01 24,05 7.231 11.650.445.900
2/6/2010 24,19 24,87 +2,56% 24,18 25,10 24,71 24,87 24,95 7.526 10.211.022.500
1/6/2010 24,69 24,25 -3,00% 24,13 25,08 24,65 24,24 24,25 7.402 11.152.095.000
31/5/2010 24,48 25,00 +2,38% 24,46 25,03 24,90 24,95 25,00 4.063 8.552.443.200
28/5/2010 24,20 24,42 +0,70% 24,05 24,67 24,40 24,42 24,43 8.255 14.325.788.500
27/5/2010 23,65 24,25 +5,43% 23,62 24,25 23,99 24,24 24,25 8.215 12.606.442.900
26/5/2010 24,00 23,00 -2,00% 23,00 24,23 23,60 23,00 23,08 2.029 18.461.977.100
25/5/2010 22,76 23,47 -1,18% 22,51 23,50 23,07 23,47 23,50 8.360 11.883.506.500
24/5/2010 23,74 23,75 -0,17% 23,38 24,34 23,98 23,70 23,75 5.949 9.139.324.800
21/5/2010 22,70 23,79 +4,62% 22,60 23,90 23,45 23,79 23,80 6.938 10.796.803.300
20/5/2010 23,00 22,74 -3,81% 22,55 23,30 22,88 22,74 22,75 177 16.135.690.900
19/5/2010 23,54 23,64 -1,38% 23,20 23,97 23,64 23,64 23,67 9.648 15.738.310.400
18/5/2010 25,40 23,97 -4,50% 23,88 25,54 24,65 23,96 23,97 3.056 19.521.335.500
17/5/2010 25,60 25,10 -2,71% 24,65 25,69 25,04 25,10 25,13 9.353 15.263.810.000
14/5/2010 26,19 25,80 -2,64% 25,47 26,25 25,71 25,77 25,80 8.113 12.427.819.800
13/5/2010 27,01 26,50 -1,05% 26,50 27,40 26,95 26,50 26,52 8.153 15.323.375.900
12/5/2010 26,73 26,78 +1,71% 26,32 26,87 26,59 26,75 26,78 198 15.503.062.800
11/5/2010 26,51 26,33 -2,26% 26,33 27,18 26,77 26,33 26,35 7.729 12.592.381.000
10/5/2010 27,70 26,94 +3,22% 26,72 27,74 27,15 26,93 26,94 9.802 16.627.921.800
7/5/2010 26,90 26,10 -2,79% 25,52 27,07 26,21 26,00 26,10 3.971 22.882.229.300
6/5/2010 27,18 26,85 -0,96% 24,70 27,73 26,83 26,85 26,86 2.880 25.185.738.200
5/5/2010 26,51 27,11 +0,97% 26,07 27,59 26,87 27,11 27,14 652 18.011.593.900
4/5/2010 27,59 26,85 -3,94% 26,51 27,70 26,89 26,75 26,85 998 17.246.547.200
3/5/2010 28,35 27,95 -1,76% 27,74 28,62 28,07 27,95 27,98 6.342 12.428.285.100
30/4/2010 28,87 28,45 -1,59% 28,45 28,96 28,62 28,45 28,50 5.779 11.499.340.100
29/4/2010 29,15 28,91 +1,26% 28,66 29,17 28,91 28,91 28,95 5.465 11.901.720.600
28/4/2010 29,02 28,55 -0,56% 28,36 29,17 28,69 28,55 28,57 7.635 13.785.777.000
27/4/2010 29,94 28,71 -5,28% 28,71 29,94 29,29 28,71 28,72 9.191 20.307.291.500
26/4/2010 30,59 30,31 -0,49% 30,18 30,67 30,42 30,31 30,33 5.336 11.718.022.400
23/4/2010 29,69 30,46 +2,59% 29,60 30,52 30,23 30,40 30,46 3.318 21.159.532.200
22/4/2010 28,70 29,69 +2,03% 28,51 29,72 28,96 29,69 29,70 8.171 14.677.174.000
20/4/2010 29,60 29,10 -0,61% 29,01 29,65 29,24 29,10 29,15 6.569 11.569.069.400
19/4/2010 29,66 29,28 -2,20% 28,93 29,80 29,27 29,27 29,28 8.056 15.838.354.800
16/4/2010 30,11 29,94 -1,64% 29,34 30,28 29,81 29,90 29,94 5.598 12.354.280.500
15/4/2010 31,14 30,44 -2,12% 30,35 31,14 30,64 30,44 30,45 5.673 9.939.269.100
14/4/2010 31,00 31,10 +0,48% 30,67 31,30 31,00 31,10 31,11 4.586 8.778.984.400
13/4/2010 31,00 30,95 0,00% 30,52 31,19 30,87 30,95 30,99 4.847 9.889.519.800
12/4/2010 31,54 30,95 -1,93% 30,89 31,68 31,17 30,95 30,99 4.735 9.444.137.700
9/4/2010 31,84 31,56 -0,44% 31,40 31,88 31,59 31,55 31,56 5.521 15.507.357.200
8/4/2010 30,66 31,70 +2,59% 30,65 31,75 31,25 31,68 31,70 6.498 14.558.771.800
7/4/2010 30,94 30,90 -0,52% 30,37 31,39 30,95 30,89 30,90 9.402 21.562.354.800
6/4/2010 30,20 31,06 +2,10% 30,11 31,51 31,07 31,05 31,06 5.003 31.552.690.000
5/4/2010 30,00 30,42 +1,67% 29,75 30,56 30,29 30,42 30,45 7.007 17.691.809.000
1/4/2010 29,20 29,92 +3,53% 29,15 29,92 29,73 29,92 29,93 7.724 19.749.393.700
31/3/2010 28,60 28,90 +0,17% 28,51 29,00 28,84 28,87 28,90 6.100 11.948.274.500
30/3/2010 28,70 28,85 +1,16% 28,41 28,98 28,78 28,84 28,85 8.954 19.292.884.400
29/3/2010 27,59 28,52 +4,70% 27,50 28,52 28,16 28,50 28,52 7.738 19.361.655.700
26/3/2010 26,50 27,24 +3,18% 26,50 27,25 26,90 27,20 27,24 7.598 14.734.175.100
25/3/2010 27,01 26,40 -1,01% 26,36 27,15 26,85 26,40 26,45 4.854 9.715.300.800
24/3/2010 26,79 26,67 -1,37% 26,47 27,24 26,78 26,67 26,68 5.205 10.805.655.500
23/3/2010 27,11 27,04 +0,30% 26,83 27,35 27,05 27,04 27,05 7.208 10.051.507.100
22/3/2010 26,85 26,96 -1,28% 26,60 27,40 26,94 26,96 26,97 5.060 12.474.233.500
19/3/2010 27,91 27,31 -2,04% 27,27 27,99 27,56 27,31 27,35 4.514 8.505.279.900
18/3/2010 27,99 27,88 +0,11% 27,12 28,05 27,56 27,85 27,88 8.318 16.541.202.000
17/3/2010 28,15 27,85 -0,39% 27,65 28,41 28,10 27,85 27,88 6.074 12.384.195.900
16/3/2010 27,35 27,96 +2,72% 27,28 27,98 27,74 27,95 27,96 5.386 9.370.200.100
15/3/2010 27,33 27,22 -0,66% 26,89 27,35 27,15 27,21 27,22 3.868 7.337.878.900
12/3/2010 27,89 27,40 -0,72% 27,15 27,89 27,53 27,33 27,40 5.456 9.797.176.200
11/3/2010 27,64 27,60 -0,83% 27,36 27,93 27,60 27,60 27,61 4.631 11.700.267.800
10/3/2010 27,89 27,83 +0,83% 27,45 28,10 27,83 27,77 27,83 6.585 15.443.335.300
9/3/2010 27,15 27,60 +0,91% 27,12 27,98 27,65 27,57 27,60 9.543 20.017.485.000
8/3/2010 27,23 27,35 +0,74% 26,82 27,47 27,17 27,32 27,35 7.043 16.595.463.400
5/3/2010 27,10 27,15 +1,61% 26,91 27,25 27,10 27,15 27,18 5.121 12.389.317.600
4/3/2010 27,00 26,72 0,00% 26,43 27,12 26,67 26,70 26,72 4.979 12.396.400.600
3/3/2010 27,10 26,72 -0,48% 26,64 27,38 27,04 26,72 26,75 8.594 20.155.316.100
2/3/2010 27,42 26,85 -1,14% 26,85 27,47 27,07 26,85 26,90 7.245 17.649.716.200
1/3/2010 26,65 27,16 +2,68% 26,57 27,32 27,06 27,14 27,16 7.139 15.718.619.700
26/2/2010 26,31 26,45 +1,26% 25,80 26,83 26,42 26,45 26,50 9.573 19.505.964.800
25/2/2010 25,00 26,12 +4,02% 24,80 26,28 25,63 26,12 26,15 9.368 17.679.511.000
24/2/2010 25,50 25,11 -1,06% 25,08 25,75 25,31 25,11 25,25 4.831 9.599.812.900
23/2/2010 25,87 25,38 -2,23% 25,20 25,97 25,46 25,37 25,38 7.084 10.915.194.600
22/2/2010 26,20 25,96 -0,15% 25,81 26,33 26,10 25,96 25,98 4.856 9.372.219.300
19/2/2010 26,03 26,00 -1,22% 25,98 26,21 26,08 26,00 26,03 5.559 11.545.521.400
18/2/2010 26,30 26,32 +0,23% 25,96 26,50 26,26 26,32 26,35 5.295 8.878.272.300
17/2/2010 26,51 26,26 +0,61% 26,25 26,70 26,44 26,26 26,30 5.120 10.121.924.200
12/2/2010 25,75 26,10 -0,38% 25,68 26,40 26,07 26,10 26,14 6.844 14.095.984.600
11/2/2010 25,07 26,20 +4,80% 24,91 26,20 25,66 26,16 26,20 6.499 15.368.921.600
10/2/2010 25,01 25,00 +1,01% 24,51 25,18 24,90 24,98 25,00 6.565 10.759.115.200
9/2/2010 24,75 24,75 +1,85% 24,63 25,23 24,89 24,74 24,75 6.726 13.455.521.800
8/2/2010 24,75 24,30 -1,50% 24,22 24,96 24,63 24,28 24,30 6.912 11.314.945.800
5/2/2010 24,78 24,67 -2,45% 23,91 25,23 24,54 24,66 24,67 9.861 17.688.137.600
4/2/2010 26,25 25,29 -4,67% 25,17 26,30 25,63 25,29 25,30 26 18.312.743.300
3/2/2010 26,65 26,53 -0,26% 26,36 26,95 26,63 26,53 26,54 9.441 17.527.978.400
2/2/2010 26,45 26,60 +2,31% 26,15 26,89 26,55 26,60 26,63 8.074 19.229.584.500
1/2/2010 25,57 26,00 +2,60% 25,34 26,16 25,79 26,00 26,05 5.420 11.900.735.700
29/1/2010 25,87 25,34 -1,02% 25,25 26,24 25,71 25,33 25,34 8.386 20.205.343.900
28/1/2010 26,13 25,60 +0,27% 25,11 26,25 25,56 25,60 25,62 9.638 20.037.588.700
27/1/2010 26,25 25,53 -2,85% 25,45 26,45 25,82 25,53 25,55 377 17.059.211.700
26/1/2010 25,84 26,28 +0,88% 25,55 26,60 26,10 26,28 26,30 8.060 16.929.346.600
22/1/2010 26,25 26,05 -1,33% 25,70 26,80 26,12 26,01 26,05 8.648 19.757.073.000
21/1/2010 27,80 26,40 -4,35% 26,16 27,89 26,80 26,40 26,45 976 24.066.683.700
20/1/2010 28,54 27,60 -3,53% 27,32 28,55 27,71 27,58 27,60 850 19.740.046.300
19/1/2010 28,52 28,61 -0,31% 28,48 28,90 28,70 28,61 28,69 6.962 11.158.937.600
18/1/2010 29,25 28,70 -0,52% 28,70 29,25 28,92 28,70 28,79 2.998 5.717.879.400
15/1/2010 29,14 28,85 -2,07% 28,50 29,44 28,85 28,80 28,85 7.952 13.926.602.000
14/1/2010 29,50 29,46 -0,10% 29,34 29,93 29,61 29,40 29,46 5.248 10.616.625.800
13/1/2010 29,60 29,49 +0,48% 29,22 29,75 29,46 29,45 29,49 5.873 12.752.603.700
12/1/2010 29,21 29,35 -0,71% 29,01 29,72 29,29 29,35 29,38 5.848 13.558.898.300
11/1/2010 29,80 29,56 +0,07% 29,50 29,99 29,73 29,56 29,60 6.403 11.837.074.000
8/1/2010 29,72 29,54 -0,27% 29,35 29,88 29,50 29,51 29,54 5.897 12.883.942.100
7/1/2010 30,10 29,62 -2,24% 29,52 30,38 29,82 29,62 29,67 7.627 17.705.228.800
6/1/2010 29,96 30,30 +0,66% 29,86 30,38 30,11 30,26 30,30 6.169 13.697.420.600
5/1/2010 29,74 30,10 +1,69% 29,65 30,17 29,94 30,05 30,10 5.463 13.752.078.300
4/1/2010 29,30 29,60 +1,58% 29,28 29,80 29,58 29,55 29,60 3.312 8.536.083.600
30/12/2009 29,19 29,14 -0,58% 29,01 29,20 29,11 29,10 29,14 4.266 8.010.846.400
29/12/2009 29,30 29,31 -0,07% 29,20 29,50 29,32 29,30 29,31 2.921 4.808.906.000
28/12/2009 29,54 29,33 +0,27% 29,25 29,82 29,57 29,33 29,34 2.741 5.130.582.300
23/12/2009 29,30 29,25 +0,41% 29,05 29,56 29,34 29,25 29,30 4.026 8.298.987.400
22/12/2009 28,25 29,13 +5,01% 28,15 29,13 28,76 29,13 29,14 5.622 18.060.949.300
21/12/2009 28,85 27,74 -2,22% 27,74 28,85 28,37 27,74 27,85 5.759 12.117.773.900
18/12/2009 28,70 28,37 -0,11% 28,01 28,72 28,34 28,37 28,39 6.032 11.755.625.000
17/12/2009 28,91 28,40 -2,07% 28,26 29,01 28,52 28,40 28,43 6.097 13.136.482.400
16/12/2009 29,89 29,00 -2,06% 28,94 29,93 29,43 28,99 29,00 6.066 15.248.650.400
15/12/2009 29,45 29,61 +0,14% 29,22 29,91 29,65 29,61 29,64 3.860 12.965.464.300
14/12/2009 30,15 29,57 -1,40% 29,40 30,25 29,84 29,56 29,57 4.502 10.493.105.200
11/12/2009 30,22 29,99 -0,20% 29,80 30,40 30,04 29,96 29,99 5.855 11.789.972.000
10/12/2009 29,52 30,05 +2,59% 29,49 30,05 29,85 30,00 30,05 7.476 19.084.853.800
9/12/2009 29,09 29,29 +2,06% 28,74 29,33 29,09 29,29 29,30 7.131 16.712.236.800
8/12/2009 29,05 28,70 -2,05% 28,65 29,24 28,97 28,70 28,75 7.456 15.438.402.000
7/12/2009 28,80 29,30 +2,99% 28,65 29,60 29,20 29,26 29,30 8.353 21.096.270.400
4/12/2009 28,70 28,45 -1,04% 28,30 29,50 28,96 28,45 28,48 314 24.498.517.100
3/12/2009 28,99 28,75 +0,52% 28,67 29,35 29,07 28,75 28,79 9.751 23.452.653.600
2/12/2009 28,30 28,60 +1,96% 28,16 28,85 28,62 28,60 28,65 6.538 19.082.413.400
1/12/2009 27,97 28,05 +3,51% 27,81 28,39 28,08 28,05 28,12 7.891 17.631.775.600
30/11/2009 27,80 27,10 -2,48% 27,10 28,08 27,67 27,10 27,16 6.979 18.809.448.100
27/11/2009 27,50 27,79 +0,07% 27,42 28,21 27,81 27,79 27,89 4.799 11.097.429.700
26/11/2009 28,00 27,77 -2,56% 27,69 28,20 27,88 27,77 27,84 4.410 7.894.384.100
25/11/2009 28,40 28,50 +0,78% 28,30 28,55 28,45 28,50 28,51 6.512 12.480.089.600
24/11/2009 28,35 28,28 -0,07% 27,85 28,49 28,11 28,27 28,28 7.455 12.542.164.100
23/11/2009 28,72 28,30 +0,04% 28,20 28,85 28,55 28,25 28,30 5.928 12.259.069.300
19/11/2009 27,71 28,29 +0,89% 27,35 28,58 27,91 28,29 28,35 6.447 12.770.317.300
18/11/2009 28,70 28,04 -1,27% 28,03 28,84 28,44 28,04 28,09 784 18.012.254.800
17/11/2009 28,00 28,40 +0,53% 27,91 28,55 28,28 28,38 28,40 8.576 14.364.903.900
16/11/2009 28,00 28,25 +2,24% 27,95 28,48 28,33 28,25 28,30 7.156 16.011.050.100
13/11/2009 27,40 27,63 +1,47% 26,90 27,96 27,50 27,62 27,63 8.678 19.057.575.100
12/11/2009 28,39 27,23 -4,29% 27,23 28,39 27,77 27,23 27,30 8.353 20.596.093.800
11/11/2009 28,73 28,45 +0,53% 28,18 28,99 28,63 28,44 28,45 7.332 15.095.006.900
10/11/2009 27,92 28,30 +0,89% 27,75 28,48 28,22 28,30 28,31 9.368 17.398.222.400
9/11/2009 27,81 28,05 +3,05% 27,65 28,35 28,01 28,05 28,19 7.777 17.463.570.400
6/11/2009 28,07 27,22 -2,96% 26,80 28,07 27,46 27,22 27,26 8.967 22.622.663.800
5/11/2009 28,00 28,05 +2,04% 27,62 28,28 27,96 28,00 28,05 882 18.224.585.300
4/11/2009 27,56 27,49 +3,31% 27,15 28,00 27,60 27,48 27,49 8.723 17.631.357.800
3/11/2009 25,75 26,61 +1,18% 25,30 27,38 26,32 26,61 26,75 8.286 16.652.822.000
30/10/2009 27,78 26,30 -4,36% 26,06 27,87 26,76 26,28 26,30 1.683 19.771.425.700
29/10/2009 26,40 27,50 +7,72% 26,21 27,52 27,01 27,43 27,50 362 20.838.478.900
28/10/2009 27,30 25,53 -7,16% 25,51 27,30 26,26 25,53 25,65 5.823 29.554.867.700
27/10/2009 28,95 27,50 -3,91% 27,40 28,95 27,86 27,48 27,50 9.162 16.230.479.200
26/10/2009 29,10 28,62 -0,66% 28,25 29,55 28,75 28,62 28,70 6.787 11.658.738.900
23/10/2009 30,19 28,81 -3,00% 28,81 30,30 29,37 28,81 28,85 8.786 15.477.092.600
22/10/2009 29,84 29,70 +1,19% 29,01 30,00 29,45 29,65 29,70 7.934 16.576.125.000
21/10/2009 29,20 29,35 +0,58% 29,20 30,40 29,97 29,35 29,55 9.413 22.244.468.300
20/10/2009 29,18 29,18 -2,08% 28,16 29,66 28,90 29,16 29,18 4.901 27.318.850.700
19/10/2009 29,11 29,80 +3,44% 29,11 30,27 29,77 29,80 29,84 8.242 21.046.903.100
16/10/2009 29,15 28,81 -3,55% 28,76 29,75 29,23 28,81 28,89 954 24.873.333.200
15/10/2009 28,50 29,87 +4,26% 28,15 29,87 29,18 29,81 29,87 332 19.932.450.500
14/10/2009 27,56 28,65 +6,31% 27,50 28,65 28,18 28,64 28,65 949 24.246.503.800
13/10/2009 26,00 26,95 +4,01% 25,99 26,95 26,56 26,85 26,95 7.902 13.644.620.400
9/10/2009 25,83 25,91 +0,04% 25,69 26,15 25,98 25,91 25,95 4.695 9.395.943.000
8/10/2009 25,75 25,90 +1,77% 25,47 25,95 25,80 25,88 25,90 7.966 14.524.034.900
7/10/2009 25,20 25,45 +0,59% 24,91 25,80 25,27 25,45 25,48 8.891 17.856.593.700
6/10/2009 25,10 25,30 +2,02% 24,85 25,48 25,22 25,28 25,30 2.247 21.358.548.400
5/10/2009 24,13 24,80 +3,94% 24,10 24,95 24,65 24,80 24,85 7.580 43.011.574.200
2/10/2009 22,90 23,86 +3,25% 22,66 24,17 23,60 23,86 23,90 3.910 28.570.600.600
1/10/2009 23,65 23,11 -2,69% 23,03 23,69 23,25 23,11 23,12 9.079 16.118.775.000
30/9/2009 24,06 23,75 +0,04% 23,56 24,06 23,80 23,74 23,80 8.094 13.528.795.200
29/9/2009 24,00 23,74 -1,29% 23,58 24,18 23,81 23,74 23,75 7.897 14.096.013.900
28/9/2009 23,91 24,05 +1,65% 23,71 24,23 24,00 24,02 24,05 6.590 9.638.961.500
25/9/2009 23,59 23,66 -0,38% 23,50 23,90 23,67 23,65 23,66 5.995 11.483.860.700
24/9/2009 24,30 23,75 -1,29% 23,45 24,37 23,68 23,74 23,75 481 19.842.557.800
23/9/2009 24,71 24,06 -2,59% 24,05 24,81 24,44 24,06 24,07 8.461 14.266.715.500
22/9/2009 24,90 24,70 +0,82% 24,70 25,11 24,88 24,70 24,78 8.874 17.034.812.500
21/9/2009 24,00 24,50 +0,95% 23,61 24,72 24,36 24,50 24,51 8.191 13.151.702.700
18/9/2009 23,95 24,27 +0,71% 23,95 24,49 24,23 24,26 24,27 6.182 9.342.983.600
17/9/2009 23,80 24,10 +1,05% 23,35 24,39 24,10 24,08 24,10 408 13.886.972.900
16/9/2009 23,19 23,85 +3,52% 23,19 23,94 23,60 23,83 23,85 672 14.914.652.300
15/9/2009 23,18 23,04 +0,09% 22,80 23,20 22,99 23,02 23,04 6.259 10.192.931.800
14/9/2009 22,79 23,02 -0,43% 22,61 23,18 22,97 23,01 23,02 7.307 8.772.334.700
11/9/2009 23,05 23,12 +0,74% 22,81 23,20 23,07 23,10 23,12 7.220 11.493.675.200
10/9/2009 22,37 22,95 +1,73% 22,31 23,00 22,81 22,92 22,95 7.535 11.302.982.600
9/9/2009 22,70 22,56 -0,62% 22,28 22,75 22,57 22,56 22,59 6.323 8.624.164.400
8/9/2009 22,48 22,70 +3,04% 22,36 22,79 22,53 22,68 22,70 6.579 9.021.444.900
4/9/2009 21,75 22,03 +1,90% 21,64 22,09 21,86 22,03 22,05 6.193 9.262.073.000
3/9/2009 21,50 21,62 +1,74% 21,36 21,69 21,56 21,62 21,63 4.854 8.022.167.900
2/9/2009 21,59 21,25 -2,07% 21,25 21,79 21,44 21,25 21,30 430 14.682.301.000
1/9/2009 22,07 21,70 -1,63% 21,61 22,56 21,99 21,70 21,75 6.694 11.255.668.400
31/8/2009 22,43 22,06 -2,99% 22,05 22,48 22,15 22,06 22,10 5.311 11.941.275.100
28/8/2009 23,00 22,74 -0,74% 22,56 23,20 22,83 22,70 22,74 5.892 10.431.062.400
27/8/2009 22,37 22,91 +2,74% 21,97 23,06 22,52 22,91 22,92 7.392 14.055.099.100
26/8/2009 22,50 22,30 -0,49% 22,14 22,65 22,33 22,30 22,32 6.824 11.586.996.400
25/8/2009 22,90 22,41 -2,14% 22,37 23,22 22,75 22,40 22,41 6.089 10.723.088.400
24/8/2009 22,86 22,90 +1,01% 22,80 23,36 23,07 22,87 22,90 8.671 13.965.491.700
21/8/2009 22,60 22,67 +1,66% 22,45 22,90 22,67 22,67 22,68 5.417 10.863.999.400
20/8/2009 21,95 22,30 +1,69% 21,95 22,54 22,23 22,30 22,35 6.121 10.333.681.100
19/8/2009 21,60 21,93 -0,09% 21,45 22,13 21,79 21,93 21,94 6.905 11.678.388.500
18/8/2009 22,11 21,95 -0,09% 21,85 22,29 22,07 21,95 21,96 5.975 10.549.257.400
17/8/2009 22,13 21,97 -4,52% 21,94 22,39 22,10 21,97 21,99 7.663 10.662.848.100
14/8/2009 22,90 23,01 +0,61% 22,45 23,51 22,95 23,01 23,02 2.165 19.207.920.600
13/8/2009 22,57 22,87 +2,79% 22,33 22,87 22,69 22,87 22,88 8.157 13.774.782.500
12/8/2009 21,45 22,25 +3,92% 21,41 22,39 22,02 22,25 22,27 8.962 15.120.032.900
11/8/2009 22,05 21,41 -2,90% 21,35 22,10 21,55 21,41 21,46 7.262 12.433.121.800
10/8/2009 21,85 22,05 +0,46% 21,68 22,05 21,88 22,05 22,06 5.326 9.339.500.700
7/8/2009 22,35 21,95 -0,45% 21,87 22,52 22,14 21,95 21,99 8.294 13.558.777.300
6/8/2009 22,70 22,05 -2,65% 21,86 22,70 22,25 22,05 22,06 9.437 16.627.970.500
5/8/2009 22,59 22,65 -0,18% 22,14 22,86 22,58 22,65 22,70 7.237 12.675.564.700
4/8/2009 22,37 22,69 +0,84% 22,29 22,99 22,67 22,68 22,70 9.759 12.576.455.100
3/8/2009 22,29 22,50 +2,60% 22,05 22,66 22,38 22,49 22,50 2.140 13.739.965.600
31/7/2009 21,40 21,93 +1,72% 21,39 21,99 21,84 21,91 21,93 8.073 10.612.109.900
30/7/2009 21,38 21,56 +2,37% 21,33 21,88 21,62 21,56 21,59 6.636 12.385.271.200
29/7/2009 21,28 21,06 -2,45% 20,90 21,35 21,06 21,05 21,06 8.586 12.346.023.400
28/7/2009 21,50 21,59 -0,83% 21,26 21,76 21,47 21,59 21,60 7.081 12.154.710.800
27/7/2009 22,25 21,77 -1,09% 21,45 22,25 21,71 21,77 21,78 8.441 13.219.843.600
24/7/2009 22,00 22,01 -0,63% 21,86 22,36 22,07 22,01 22,08 6.123 9.288.737.400
23/7/2009 21,80 22,15 +2,22% 21,56 22,45 22,17 22,15 22,16 8.798 15.354.434.700
22/7/2009 21,00 21,67 +0,93% 20,40 22,05 21,61 21,67 21,68 9.292 12.623.627.300
21/7/2009 21,90 21,47 -0,83% 20,96 22,09 21,51 21,47 21,48 872 16.278.613.000
20/7/2009 21,10 21,65 +4,69% 20,90 21,68 21,31 21,63 21,65 8.857 13.546.318.600
17/7/2009 20,75 20,68 +0,34% 20,47 20,92 20,71 20,61 20,68 9.084 10.341.241.600
16/7/2009 19,90 20,61 +3,00% 19,65 20,90 20,42 20,61 20,65 2.207 14.233.861.800
15/7/2009 18,98 20,01 +8,16% 18,84 20,12 19,56 20,01 20,08 2.682 14.828.196.600
14/7/2009 18,79 18,50 -1,07% 18,28 18,88 18,54 18,50 18,54 8.792 14.270.036.600
13/7/2009 19,24 18,70 -1,79% 18,36 19,35 18,75 18,70 18,75 232 13.772.818.100
10/7/2009 19,15 19,04 -0,68% 18,90 19,44 19,10 19,04 19,06 7.308 9.533.447.900
8/7/2009 19,13 19,17 -0,42% 18,65 19,42 18,98 19,15 19,17 8.889 12.185.778.700
7/7/2009 19,99 19,25 -3,56% 19,25 19,99 19,51 19,25 19,29 6.966 11.587.609.900
6/7/2009 19,90 19,96 -1,67% 19,51 20,09 19,75 19,96 19,97 7.504 12.694.572.800
3/7/2009 20,40 20,30 -0,20% 20,24 20,65 20,42 20,30 20,40 2.172 3.116.787.200
2/7/2009 20,20 20,34 -1,21% 20,00 20,42 20,21 20,33 20,34 7.240 10.752.670.900
1/7/2009 20,62 20,59 +0,44% 20,58 21,05 20,89 20,59 20,60 6.332 9.954.130.000
30/6/2009 20,98 20,50 -1,54% 20,11 21,05 20,50 20,50 20,55 9.000 13.921.077.000
29/6/2009 20,50 20,82 +2,06% 20,41 20,98 20,81 20,82 20,83 7.342 7.957.963.600
26/6/2009 20,40 20,40 -0,20% 20,29 20,73 20,57 20,39 20,40 6.961 12.153.538.100
25/6/2009 19,35 20,44 +4,18% 19,23 20,44 19,97 20,44 20,45 8.466 13.473.765.400
24/6/2009 20,10 19,62 -0,86% 19,50 20,36 20,00 19,62 19,65 8.019 10.784.058.900
23/6/2009 19,20 19,79 +3,88% 18,95 19,90 19,41 19,77 19,79 8.479 13.416.645.400
22/6/2009 19,59 19,05 -4,65% 19,05 19,69 19,24 19,04 19,05 6.790 9.520.643.700
19/6/2009 20,30 19,98 -0,05% 19,98 20,55 20,26 19,98 20,00 6.111 10.680.250.500
18/6/2009 20,05 19,99 +1,01% 19,63 20,22 20,02 19,99 20,00 6.923 10.085.933.100
17/6/2009 19,48 19,79 +1,23% 19,02 19,79 19,41 19,78 19,79 1.227 17.329.071.900
16/6/2009 20,55 19,55 -3,65% 19,55 20,59 19,97 19,55 19,56 8.879 11.725.258.200
15/6/2009 21,03 20,29 -5,23% 20,02 21,09 20,41 20,29 20,30 9.672 14.340.713.200
12/6/2009 21,71 21,41 -0,37% 21,22 21,85 21,54 21,41 21,45 6.480 10.125.972.700
10/6/2009 22,08 21,49 -0,32% 21,03 22,08 21,46 21,42 21,49 1.075 14.315.156.300
9/6/2009 22,00 21,56 -2,18% 21,10 22,35 21,62 21,56 21,59 8.358 13.886.042.200
8/6/2009 22,00 22,04 -1,61% 21,65 22,15 21,91 22,00 22,04 5.946 13.641.516.200
5/6/2009 22,90 22,40 +0,67% 22,30 22,98 22,60 22,40 22,44 8.215 17.260.234.600
4/6/2009 21,85 22,25 +3,01% 21,14 22,25 21,70 22,22 22,25 1.021 20.760.645.800
3/6/2009 21,98 21,60 -2,92% 20,81 21,98 21,45 21,56 21,60 3.635 27.385.912.800
2/6/2009 21,31 22,25 +3,49% 21,15 22,48 22,07 22,25 22,28 4.997 24.781.738.100
1/6/2009 21,25 21,50 +4,32% 21,07 21,65 21,43 21,50 21,60 1.358 15.860.896.600
29/5/2009 20,89 20,61 +1,03% 20,13 20,97 20,53 20,60 20,61 994 22.250.182.100
28/5/2009 19,92 20,40 +5,26% 19,57 20,43 20,09 20,39 20,40 4.546 19.979.135.700
27/5/2009 18,79 19,38 +3,64% 18,52 20,28 19,62 19,38 19,39 7.464 27.488.374.200
26/5/2009 17,80 18,70 +3,89% 17,62 18,78 18,40 18,70 18,71 7.375 12.253.092.700
25/5/2009 18,10 18,00 +0,84% 17,90 18,17 18,07 17,95 18,00 2.309 2.663.404.300
22/5/2009 17,86 17,85 +2,00% 17,63 18,00 17,83 17,81 17,85 6.079 8.382.505.500
21/5/2009 17,64 17,50 -2,78% 17,37 17,90 17,59 17,50 17,52 6.236 10.072.026.600
20/5/2009 18,60 18,00 -2,17% 18,00 18,87 18,47 18,00 18,05 6.608 13.906.289.700
19/5/2009 18,40 18,40 +0,60% 18,05 19,19 18,74 18,40 18,42 9.689 15.463.081.100
18/5/2009 17,19 18,29 +8,48% 17,11 18,30 17,87 18,25 18,29 7.541 12.433.059.800
15/5/2009 17,23 16,86 -1,40% 16,82 17,24 17,01 16,86 16,89 5.393 5.693.019.100
14/5/2009 16,68 17,10 +1,42% 16,40 17,15 16,96 17,10 17,11 5.265 7.779.022.500
13/5/2009 17,48 16,86 -5,97% 16,73 17,60 17,06 16,86 16,90 8.121 12.173.226.000
12/5/2009 18,42 17,93 -2,29% 17,79 18,58 18,03 17,93 17,95 6.952 9.382.842.200
11/5/2009 17,97 18,35 -0,38% 17,81 18,45 18,16 18,33 18,35 6.100 9.996.024.500
8/5/2009 18,50 18,42 +2,85% 17,71 18,54 18,13 18,41 18,42 780 15.415.235.700
7/5/2009 18,65 17,91 -4,99% 17,38 18,89 17,95 17,91 17,94 7.271 26.663.344.100
6/5/2009 18,39 18,85 +4,72% 18,23 18,99 18,65 18,80 18,85 3.727 22.825.100.000
5/5/2009 17,20 18,00 +5,26% 17,03 18,05 17,66 18,00 18,01 1.807 21.302.885.200
4/5/2009 16,23 17,10 +8,92% 16,23 17,10 16,82 17,05 17,10 2.390 16.237.185.500
30/4/2009 15,49 15,70 +2,61% 15,45 15,85 15,67 15,68 15,70 7.718 15.637.762.100
29/4/2009 15,01 15,30 +3,66% 14,89 15,30 15,11 15,21 15,30 6.550 10.882.363.800
28/4/2009 14,60 14,76 -1,07% 14,38 15,00 14,69 14,76 14,77 7.920 11.930.480.000
27/4/2009 15,19 14,92 -3,37% 14,78 15,42 15,09 14,91 14,92 7.132 9.698.134.200
24/4/2009 15,42 15,44 +0,92% 15,40 15,63 15,49 15,43 15,44 5.477 8.124.342.200
23/4/2009 15,59 15,30 -0,46% 15,15 15,75 15,40 15,29 15,30 6.736 11.247.914.600
22/4/2009 15,09 15,37 +3,78% 14,96 15,71 15,44 15,36 15,37 7.659 11.577.177.800
20/4/2009 15,10 14,81 -4,14% 14,77 15,19 14,87 14,80 14,81 5.510 8.178.168.100
17/4/2009 15,40 15,45 +0,65% 15,35 15,65 15,50 15,44 15,49 6.143 7.933.019.400
16/4/2009 15,27 15,35 +2,13% 14,92 15,52 15,23 15,35 15,36 7.603 11.208.049.000
15/4/2009 15,29 15,03 -2,08% 14,65 15,40 15,07 15,03 15,05 8.298 15.271.336.400
14/4/2009 15,15 15,35 +1,12% 15,05 15,62 15,37 15,32 15,35 8.516 13.669.023.700
13/4/2009 14,60 15,18 +3,27% 14,37 15,30 15,07 15,18 15,20 6.028 9.948.718.300
9/4/2009 14,55 14,70 +3,81% 14,50 14,75 14,61 14,65 14,70 7.126 10.547.014.900
8/4/2009 14,20 14,16 +0,71% 13,91 14,30 14,10 14,13 14,16 6.160 8.080.207.500
7/4/2009 14,12 14,06 -2,09% 14,06 14,57 14,28 14,06 14,07 7.420 10.680.240.700
6/4/2009 14,45 14,36 -1,91% 14,10 14,45 14,25 14,35 14,36 5.739 9.746.511.500
3/4/2009 14,09 14,64 +3,32% 14,00 14,69 14,39 14,60 14,64 8.097 13.801.596.400
2/4/2009 14,10 14,17 +5,59% 14,10 14,42 14,27 14,17 14,18 2.948 19.653.121.700
1/4/2009 12,64 13,42 +4,03% 12,60 13,43 13,10 13,40 13,42 8.767 11.431.071.300
31/3/2009 12,80 12,90 +2,87% 12,65 13,09 12,87 12,85 12,90 7.849 10.658.760.700
30/3/2009 12,90 12,54 -6,28% 12,52 12,99 12,69 12,54 12,57 9.785 11.282.492.500
27/3/2009 13,39 13,38 -2,34% 13,28 13,56 13,43 13,38 13,39 6.825 8.342.001.800
26/3/2009 13,05 13,70 +7,37% 13,05 13,70 13,36 13,69 13,70 2.166 17.730.239.900
25/3/2009 12,30 12,76 +5,11% 12,26 13,16 12,84 12,76 12,78 9.769 22.352.012.300
24/3/2009 12,00 12,14 -0,49% 12,00 12,36 12,20 12,14 12,15 7.440 9.562.239.300
23/3/2009 11,85 12,20 +5,54% 11,78 12,20 12,02 12,18 12,20 9.258 11.151.379.300
20/3/2009 11,52 11,56 +0,96% 11,32 11,70 11,56 11,55 11,56 5.599 7.015.491.800
19/3/2009 11,61 11,45 +0,35% 11,37 11,79 11,56 11,44 11,45 1.529 13.321.177.800
18/3/2009 11,09 11,41 +1,88% 10,96 11,50 11,20 11,41 11,42 8.217 9.680.068.300
17/3/2009 11,46 11,20 -1,32% 10,93 11,50 11,08 11,20 11,21 2.027 12.240.323.800
16/3/2009 11,80 11,35 -2,74% 11,35 11,90 11,68 11,35 11,38 41 10.534.944.600
13/3/2009 12,20 11,67 -3,15% 11,60 12,39 11,92 11,67 11,68 621 10.502.541.100
12/3/2009 11,75 12,05 +1,26% 11,73 12,12 11,91 12,05 12,08 9.014 9.450.755.600
11/3/2009 11,90 11,90 +0,85% 11,65 12,05 11,86 11,90 11,91 7.351 8.040.285.200
10/3/2009 11,52 11,80 +4,33% 11,51 11,86 11,69 11,80 11,81 7.423 7.969.971.600
9/3/2009 11,33 11,31 -1,48% 11,11 11,54 11,29 11,31 11,32 6.481 5.268.274.900
6/3/2009 12,05 11,48 -4,33% 11,35 12,15 11,66 11,48 11,49 681 11.925.336.000
5/3/2009 12,35 12,00 -6,32% 11,95 12,40 12,13 12,00 12,02 32 8.265.378.600
4/3/2009 12,51 12,81 +6,57% 12,48 13,09 12,72 12,81 12,89 366 10.114.663.600
3/3/2009 12,08 12,02 +1,01% 11,50 12,45 11,98 12,02 12,03 9.437 11.287.490.200
2/3/2009 12,30 11,90 -6,00% 11,90 12,43 12,10 11,90 11,93 274 9.967.358.300
27/2/2009 12,50 12,66 -0,94% 12,17 12,85 12,49 12,65 12,66 1.474 11.737.872.400
26/2/2009 13,48 12,78 -2,44% 12,78 13,48 13,17 12,78 12,80 9.318 7.242.351.900
25/2/2009 12,47 13,10 -2,82% 12,33 13,39 12,92 13,10 13,12 527 9.950.706.800
20/2/2009 13,85 13,48 -6,32% 13,34 13,86 13,57 13,47 13,48 4.572 13.441.914.000
19/2/2009 14,98 14,39 -2,11% 14,31 15,15 14,58 14,38 14,39 7.682 8.289.240.800
18/2/2009 15,03 14,70 -1,34% 14,49 15,12 14,70 14,70 14,71 7.953 9.022.422.500
17/2/2009 15,27 14,90 -5,40% 14,90 15,30 15,03 14,90 14,92 8.488 10.252.315.900
16/2/2009 15,77 15,75 -1,07% 15,45 15,77 15,60 15,71 15,75 3.046 4.005.854.400
13/2/2009 15,98 15,92 +3,04% 15,45 16,03 15,74 15,85 15,92 6.167 7.908.973.400
12/2/2009 15,62 15,45 -2,95% 15,21 15,88 15,46 15,43 15,45 7.473 9.202.438.600
11/2/2009 16,05 15,92 +0,13% 15,46 16,38 15,99 15,91 15,92 6.913 8.735.561.000
10/2/2009 17,10 15,90 -5,64% 15,71 17,15 16,42 15,86 15,90 9.034 11.549.542.300
9/2/2009 17,20 16,85 -2,77% 16,64 17,77 17,26 16,85 16,87 6.978 8.172.625.600
6/2/2009 16,76 17,33 +4,15% 16,60 17,40 17,08 17,23 17,33 9.306 10.130.139.400
5/2/2009 16,20 16,64 +1,96% 16,00 16,74 16,45 16,61 16,64 7.737 10.286.440.100
4/2/2009 15,75 16,32 +4,68% 15,75 16,77 16,35 16,30 16,32 2.515 19.262.783.800
3/2/2009 14,96 15,59 +4,98% 14,90 15,75 15,41 15,58 15,59 9.278 11.641.428.900
2/2/2009 14,84 14,85 -1,20% 14,58 15,24 14,94 14,85 14,90 5.312 5.206.348.000
30/1/2009 15,02 15,03 -1,05% 15,01 15,52 15,18 15,02 15,03 9.149 9.707.132.500
29/1/2009 15,31 15,19 -1,11% 15,00 15,65 15,28 15,19 15,20 7.937 11.789.750.900
28/1/2009 15,60 15,36 +1,32% 15,28 15,62 15,44 15,36 15,37 8.877 16.698.844.200
27/1/2009 15,70 15,16 -3,44% 15,15 15,95 15,55 15,16 15,22 6.733 11.937.328.200
26/1/2009 15,60 15,70 +0,90% 15,20 15,95 15,62 15,70 15,72 7.397 8.061.860.600
23/1/2009 15,27 15,56 -1,77% 15,00 15,85 15,38 15,55 15,56 7 10.689.608.800
22/1/2009 16,65 15,84 -4,12% 15,57 16,75 15,95 15,84 15,85 9.719 12.832.996.300
21/1/2009 16,20 16,52 +3,25% 15,19 16,52 15,75 16,50 16,52 3.298 16.479.141.200
20/1/2009 16,75 16,00 -4,76% 15,69 17,13 16,57 15,95 16,00 7.205 7.333.156.900
19/1/2009 17,30 16,80 -1,64% 16,64 17,30 16,91 16,80 16,83 3.605 3.831.682.500
16/1/2009 17,28 17,08 +1,67% 16,35 17,32 16,96 17,08 17,10 7.296 6.992.960.000
15/1/2009 15,91 16,80 +5,00% 15,38 16,94 16,01 16,75 16,80 8.506 8.811.152.800
14/1/2009 16,65 16,00 -4,48% 15,93 16,72 16,20 16,00 16,06 6.961 8.236.947.000
13/1/2009 16,75 16,75 -1,99% 16,46 17,28 16,83 16,75 16,76 8.602 11.946.472.500
12/1/2009 18,31 17,09 -8,80% 17,00 18,32 17,50 17,08 17,09 7.717 8.882.616.800
9/1/2009 18,70 18,74 -0,27% 18,31 19,34 18,87 18,74 18,76 7.912 10.309.309.100
8/1/2009 17,40 18,79 +6,82% 17,16 18,80 17,88 18,65 18,79 5.392 7.713.629.400
7/1/2009 17,32 17,59 -0,62% 17,16 17,70 17,44 17,55 17,59 6.430 7.187.327.100
6/1/2009 17,10 17,70 +4,12% 17,05 17,81 17,44 17,70 17,77 6.884 8.497.192.000
5/1/2009 15,96 17,00 +5,46% 15,80 17,19 16,69 16,98 17,00 5.956 6.273.362.300
2/1/2009 15,26 16,12 +7,04% 15,19 16,15 15,88 16,12 16,13 5.124 4.408.515.500
30/12/2008 14,74 15,06 +3,36% 14,47 15,06 14,90 14,88 15,06 3.099 5.815.550.100
29/12/2008 14,90 14,57 -0,55% 14,45 15,05 14,74 14,50 14,57 3.919 3.868.195.300
26/12/2008 14,60 14,65 +1,03% 14,40 14,80 14,59 14,65 14,70 2.601 1.564.098.800
23/12/2008 15,10 14,50 -3,33% 14,48 15,35 14,85 14,50 14,51 4.004 3.459.888.600
22/12/2008 16,20 15,00 -6,66% 14,80 16,24 15,24 15,00 15,05 5.853 6.516.522.700
19/12/2008 15,99 16,07 -1,77% 15,72 16,32 16,04 15,95 16,07 3.667 4.830.556.400
18/12/2008 16,29 16,36 +1,43% 15,91 16,55 16,30 16,10 16,36 5.772 7.009.738.300
17/12/2008 16,20 16,13 -0,43% 15,53 16,54 16,08 15,81 16,13 1.925 13.537.958.900
16/12/2008 16,26 16,20 +3,51% 15,84 16,26 16,02 16,16 16,20 6.757 9.716.768.100
15/12/2008 16,35 15,65 -2,61% 15,61 16,50 16,03 15,65 15,69 5.080 6.619.702.100
12/12/2008 14,82 16,07 +1,71% 14,79 16,31 15,80 16,01 16,07 6.775 8.238.780.300
11/12/2008 16,88 15,80 -4,36% 15,80 17,08 16,62 15,73 15,80 9.787 11.422.429.800
10/12/2008 16,26 16,52 +3,64% 16,25 16,90 16,56 16,52 16,60 8.936 11.694.327.900
9/12/2008 15,71 15,94 +2,18% 15,32 16,15 15,84 15,85 15,94 2.254 11.808.125.100
8/12/2008 14,55 15,60 +14,37% 14,52 15,62 15,14 15,56 15,60 5.846 14.531.534.000
5/12/2008 13,32 13,64 -0,07% 12,76 13,64 13,10 13,53 13,65 7.794 8.216.253.700
4/12/2008 14,04 13,65 -1,23% 13,46 14,10 13,86 13,60 13,65 5.340 5.294.183.000
3/12/2008 13,55 13,82 +0,51% 13,03 13,82 13,41 13,80 13,82 5.199 5.474.237.700
2/12/2008 13,70 13,75 +2,31% 13,37 13,90 13,67 13,70 13,75 5.625 6.064.709.500
1/12/2008 13,95 13,44 -7,63% 13,27 14,10 13,62 13,42 13,44 6.027 6.220.740.200
28/11/2008 14,42 14,55 -0,34% 14,29 15,25 14,89 14,55 14,60 7.336 9.091.577.800
27/11/2008 14,47 14,60 +0,83% 14,25 14,74 14,53 14,50 14,60 3.052 3.510.484.000
26/11/2008 12,60 14,48 +12,34% 12,41 14,75 13,80 14,45 14,48 9.086 10.245.499.000
25/11/2008 12,17 12,89 +4,88% 12,10 13,01 12,68 12,83 12,89 7.027 6.936.986.000
24/11/2008 11,99 12,29 +9,34% 11,68 12,29 11,99 12,18 12,29 8.993 9.003.711.200
21/11/2008 11,70 11,24 -7,49% 11,07 11,75 11,42 11,24 11,25 7.138 4.726.192.000
19/11/2008 12,80 12,15 -6,54% 12,04 13,02 12,31 12,15 12,17 6.935 7.324.025.100
18/11/2008 13,50 13,00 -5,80% 12,75 13,70 13,24 13,00 13,01 8.553 7.452.721.500
17/11/2008 13,70 13,80 -4,50% 13,60 14,15 13,92 13,76 13,80 5.628 6.288.982.400
14/11/2008 14,62 14,45 +1,05% 14,00 14,96 14,40 14,31 14,45 6.574 8.892.289.300
13/11/2008 13,85 14,30 +2,88% 13,17 14,48 13,95 14,30 14,34 6.486 7.446.276.200
12/11/2008 14,58 13,90 -6,40% 13,77 15,27 14,50 13,85 13,90 9.362 14.168.793.300
11/11/2008 13,50 14,85 +6,30% 13,41 14,94 14,16 14,81 14,85 7.332 8.726.051.800
10/11/2008 14,50 13,97 +3,48% 13,87 14,73 14,23 13,96 13,97 6.639 6.819.302.700
7/11/2008 13,90 13,50 +0,07% 13,50 14,40 13,94 13,50 13,57 8.453 10.647.508.900
6/11/2008 13,45 13,49 -3,51% 13,04 13,98 13,45 13,46 13,49 7.657 7.577.084.900
5/11/2008 15,39 13,98 -10,04% 13,92 15,47 14,66 13,97 13,98 92 13.643.757.800
4/11/2008 14,55 15,54 +11,48% 14,45 15,90 15,22 15,50 15,54 6.403 7.741.983.800
3/11/2008 14,34 13,94 -0,43% 13,90 14,52 14,24 13,93 13,94 5.502 6.282.954.600
31/10/2008 13,95 14,00 -2,51% 13,66 14,63 14,15 13,80 14,00 8.001 10.359.148.900
30/10/2008 13,45 14,36 +12,10% 13,35 14,40 13,88 14,36 14,37 8.540 8.386.323.800
29/10/2008 12,91 12,81 +2,07% 12,74 13,37 13,08 12,81 12,82 8.379 7.879.359.900
28/10/2008 11,35 12,55 +18,40% 10,43 12,55 11,43 12,50 12,55 7.376 6.150.377.600
27/10/2008 11,50 10,60 -8,78% 10,60 11,58 11,03 10,60 10,65 8.146 5.728.113.700
24/10/2008 11,50 11,62 -6,29% 11,20 12,30 11,67 11,60 11,62 6.146 4.836.951.400
23/10/2008 12,78 12,40 -5,34% 12,01 13,80 12,69 12,40 12,45 119 8.283.558.400
22/10/2008 13,80 13,10 -10,40% 12,81 14,20 13,54 13,10 13,20 7.416 7.167.701.900
21/10/2008 14,50 14,62 -2,53% 14,26 15,10 14,69 14,52 14,62 7.280 6.457.197.300
20/10/2008 13,95 15,00 +11,61% 13,85 15,00 14,35 14,90 15,00 7.857 8.228.391.800
17/10/2008 12,99 13,44 +2,75% 12,50 14,61 13,76 13,43 13,44 7.712 8.462.668.200
16/10/2008 13,09 13,08 +1,79% 11,67 13,88 12,59 13,00 13,08 8.835 8.923.396.400
15/10/2008 14,22 12,85 -14,90% 12,35 14,50 13,38 12,77 12,85 7.203 8.300.191.000
14/10/2008 16,60 15,10 -3,27% 14,59 17,17 15,86 15,03 15,10 8.481 10.874.157.400
13/10/2008 15,30 15,61 +10,87% 14,36 15,61 14,99 15,61 15,62 7.709 9.822.409.200
10/10/2008 12,91 14,08 -2,09% 12,28 14,20 12,92 14,07 14,09 3.005 15.518.935.000
9/10/2008 15,80 14,38 -2,84% 13,91 15,91 15,10 14,38 14,40 111 10.157.335.000
8/10/2008 15,01 14,80 -8,64% 14,70 16,50 15,36 14,80 14,82 4.330 14.497.850.500
7/10/2008 17,55 16,20 -8,47% 16,05 18,04 17,18 16,20 16,29 9.438 8.669.666.000
6/10/2008 16,06 17,70 -3,80% 14,86 17,80 15,98 17,62 17,70 6.834 8.685.566.100
3/10/2008 19,50 18,40 -3,92% 18,30 20,59 19,46 18,40 18,49 9.452 11.371.475.900
2/10/2008 20,65 19,15 -8,24% 18,76 20,91 19,59 19,14 19,15 9.248 10.520.772.500
1/10/2008 21,45 20,87 -1,60% 20,19 21,51 20,70 20,85 20,87 7.439 11.653.249.500
30/9/2008 20,60 21,21 +5,47% 20,30 21,39 20,87 21,11 21,21 6.364 10.652.433.100
29/9/2008 22,50 20,11 -13,28% 19,12 22,67 20,97 20,11 20,15 143 13.175.570.800
26/9/2008 23,00 23,19 -3,78% 22,55 23,78 23,15 23,18 23,19 7.489 11.678.841.600
25/9/2008 23,70 24,10 +3,97% 23,30 24,35 23,77 24,05 24,10 6.149 8.028.794.500
24/9/2008 24,01 23,18 -0,94% 22,94 24,20 23,43 23,18 23,20 7.890 9.600.217.200
23/9/2008 24,80 23,40 -7,33% 23,38 25,31 24,28 23,40 23,48 6.886 13.503.270.700
22/9/2008 26,25 25,25 -2,92% 25,10 26,43 25,61 25,25 25,34 7.491 12.690.388.800
19/9/2008 25,00 26,01 +10,12% 24,60 26,01 25,27 26,01 26,05 7.690 18.084.445.700
18/9/2008 22,94 23,62 +6,40% 21,80 24,17 22,99 23,62 23,80 7.622 11.749.807.000
17/9/2008 23,89 22,20 -8,26% 22,00 24,10 22,85 22,20 22,27 8.613 13.691.245.900
16/9/2008 22,68 24,20 +3,15% 22,05 24,57 23,45 24,10 24,20 9.272 12.039.914.900
15/9/2008 23,91 23,46 -8,47% 23,20 24,82 24,18 23,43 23,46 6.676 10.770.974.600
12/9/2008 25,49 25,63 +1,06% 24,95 26,04 25,63 25,60 25,63 7.230 12.543.862.200
11/9/2008 23,90 25,36 +4,58% 23,30 25,49 24,63 25,36 25,39 7.178 11.508.700.900
10/9/2008 23,56 24,25 +4,93% 22,68 24,69 23,70 24,25 24,29 7.366 11.717.793.800
9/9/2008 24,74 23,11 -7,85% 23,10 24,89 24,04 23,11 23,13 7.974 14.429.655.700
8/9/2008 27,24 25,08 -3,98% 25,08 27,40 25,96 25,08 25,14 7.592 13.660.963.800
5/9/2008 25,51 26,12 -0,68% 25,01 26,30 25,57 26,10 26,12 7.776 17.336.366.500
4/9/2008 28,22 26,30 -6,90% 26,05 28,26 26,75 26,30 26,35 7.844 16.095.629.700
3/9/2008 29,38 28,25 -3,75% 27,40 29,69 28,29 28,25 28,28 6.906 15.377.421.200
2/9/2008 29,93 29,35 -2,62% 28,83 30,30 29,47 29,31 29,35 4.304 9.265.834.400
1/9/2008 30,68 30,14 -1,82% 30,00 30,69 30,21 30,11 30,14 2.223 4.577.180.600
29/8/2008 30,70 30,70 +1,15% 30,25 31,49 30,86 30,45 30,70 4.771 11.101.111.800
28/8/2008 30,20 30,35 +2,26% 29,90 30,78 30,41 30,31 30,35 4.003 8.330.096.300
27/8/2008 29,60 29,68 +2,34% 29,28 29,96 29,60 29,68 29,80 3.654 7.945.058.600
26/8/2008 28,60 29,00 +0,69% 28,45 29,52 29,13 29,00 29,01 3.024 5.434.597.200
25/8/2008 29,68 28,80 -3,06% 28,72 30,20 29,11 28,80 28,90 3.747 7.015.358.300
22/8/2008 30,00 29,71 -0,93% 29,09 30,48 29,76 29,71 29,78 4.398 9.255.341.500
21/8/2008 29,51 29,99 +3,06% 29,25 30,33 29,82 29,97 29,99 5.989 12.653.946.300
20/8/2008 28,50 29,10 +5,05% 28,36 29,67 29,05 29,10 29,15 5.109 10.809.264.000
19/8/2008 26,85 27,70 +0,95% 26,65 28,35 27,67 27,70 27,71 3.982 8.529.764.500
18/8/2008 28,30 27,44 -3,24% 27,11 28,70 27,86 27,44 27,60 3.850 7.922.286.500
15/8/2008 28,75 28,36 -2,78% 28,00 29,21 28,29 28,30 28,36 4.151 7.438.612.700
14/8/2008 29,30 29,17 +2,28% 28,75 29,59 29,14 29,10 29,17 3.698 9.453.982.900
13/8/2008 27,75 28,52 +1,78% 27,45 29,11 28,52 28,52 28,60 7.193 18.157.467.000
12/8/2008 28,80 28,02 -3,08% 27,62 28,80 28,20 28,02 28,06 6.226 16.759.402.800
11/8/2008 30,99 28,91 -5,06% 28,54 30,99 29,11 28,91 28,94 7.926 18.202.326.700
8/8/2008 31,00 30,45 -3,82% 30,21 31,40 30,66 30,43 30,45 5.963 12.934.635.700
7/8/2008 32,30 31,66 -1,43% 30,94 32,45 31,35 31,62 31,66 5.956 17.152.879.700
6/8/2008 33,20 32,12 +1,36% 31,90 33,47 32,51 32,12 32,15 6.910 19.287.673.300
5/8/2008 32,00 31,69 +1,34% 30,87 32,39 31,53 31,69 31,70 4.294 11.497.485.200
4/8/2008 32,60 31,27 -5,24% 31,03 32,62 31,65 31,25 31,27 4.592 11.166.643.100
1/8/2008 33,85 33,00 -3,79% 32,65 34,40 33,19 33,00 33,09 4.795 11.007.128.800
31/7/2008 34,01 34,30 0,00% 33,59 34,90 34,26 33,93 34,30 4.625 13.461.380.500
30/7/2008 33,05 34,30 +6,85% 33,03 34,51 34,04 34,26 34,30 5.704 18.804.889.100
29/7/2008 31,50 32,10 +4,02% 31,33 32,17 31,86 32,05 32,10 3.996 10.264.340.700
28/7/2008 30,85 30,86 +2,35% 30,51 31,40 31,01 30,70 30,86 3.536 9.757.244.900
25/7/2008 30,63 30,15 -2,27% 29,90 30,87 30,35 30,15 30,29 5.250 14.310.919.500
24/7/2008 32,70 30,85 -6,12% 30,80 32,85 31,41 30,85 30,87 6.526 17.967.086.400
23/7/2008 34,01 32,86 -2,78% 32,65 34,30 33,30 32,86 32,88 5.841 15.758.938.800
22/7/2008 34,30 33,80 -3,12% 33,27 34,90 33,81 33,79 33,80 5.667 16.514.282.500
21/7/2008 33,70 34,89 +5,22% 33,45 35,00 34,40 34,85 34,89 5.051 14.460.451.000
18/7/2008 33,75 33,16 -0,48% 32,91 34,48 33,63 33,16 33,30 4.521 11.275.522.900
17/7/2008 35,64 33,32 -5,64% 32,56 35,80 33,85 33,32 33,39 7.449 20.786.044.400
16/7/2008 35,30 35,31 +0,17% 34,80 35,73 35,26 35,31 35,40 4.275 11.395.228.500
15/7/2008 34,79 35,25 -1,34% 33,66 35,80 34,76 35,25 35,30 6.137 15.203.490.200
14/7/2008 36,44 35,73 +1,65% 35,22 36,49 35,87 35,73 35,75 3.305 10.648.537.400
11/7/2008 34,90 35,15 -1,13% 34,60 36,29 35,46 35,15 35,20 5.460 11.809.458.100
10/7/2008 33,75 35,55 +3,98% 33,55 35,92 35,19 35,50 35,55 4.809 13.501.486.300
8/7/2008 33,95 34,19 +0,56% 32,87 34,75 33,67 34,08 34,19 5.048 13.721.129.700
7/7/2008 33,60 34,00 +3,03% 33,35 35,30 34,32 33,97 34,10 6.475 15.267.943.900
4/7/2008 33,25 33,00 -2,91% 32,40 33,75 33,04 32,90 33,00 4.522 15.385.275.900
3/7/2008 36,00 33,99 -5,19% 33,20 36,19 34,49 33,98 33,99 5.943 17.413.018.400
2/7/2008 39,00 35,85 -7,10% 35,51 39,11 36,98 35,85 35,89 7.162 21.302.150.300
1/7/2008 37,42 38,59 +0,49% 37,13 38,60 37,99 38,55 38,59 4.765 15.305.673.000
30/6/2008 37,40 38,40 +3,78% 37,27 39,00 38,25 38,32 38,40 4.342 13.308.152.300
27/6/2008 37,25 37,00 -0,16% 36,80 38,01 37,41 36,97 37,00 3.754 12.316.230.400
26/6/2008 37,00 37,06 -2,47% 36,15 38,01 37,03 37,06 37,07 4.224 12.415.354.100
25/6/2008 37,45 38,00 +2,43% 36,62 38,50 37,72 37,96 38,00 4.822 13.753.714.300
24/6/2008 37,90 37,10 -2,62% 36,01 38,00 37,24 37,10 37,19 6.819 21.168.173.200
23/6/2008 39,44 38,10 -1,17% 37,53 39,44 38,24 38,10 38,15 5.827 13.369.408.900
20/6/2008 41,10 38,55 -6,88% 38,45 41,40 39,13 38,55 38,59 6.972 23.367.937.600
19/6/2008 41,02 41,40 +0,98% 40,80 42,00 41,53 41,40 41,45 4.385 13.048.736.700
18/6/2008 41,35 41,00 -1,32% 40,61 41,94 41,18 41,00 41,10 4.276 15.095.343.800
17/6/2008 40,10 41,55 +4,92% 39,82 41,98 41,22 41,55 41,60 4.416 15.386.845.400
16/6/2008 39,69 39,60 +0,13% 38,70 39,91 39,36 39,50 39,60 3.358 12.062.243.600
13/6/2008 40,50 39,55 -50,69% 39,47 41,25 39,92 39,55 39,59 4.484 13.049.960.100
12/6/2008 79,20 80,20 +1,56% 78,90 80,87 80,03 79,89 80,20 3.625 13.922.380.600
11/6/2008 82,10 78,97 -3,84% 75,85 83,29 78,33 78,97 78,98 9.329 51.468.296.600
10/6/2008 83,00 82,12 -2,12% 81,18 83,21 82,13 82,10 82,12 3.626 14.519.741.500
9/6/2008 82,95 83,90 +0,84% 82,50 84,45 83,71 83,50 83,90 2.828 10.464.866.600
6/6/2008 83,72 83,20 -0,95% 82,23 84,99 83,28 83,00 83,20 2.925 10.430.626.200
5/6/2008 79,02 84,00 +7,21% 78,00 84,00 82,25 83,90 84,00 3.984 18.453.812.700
4/6/2008 79,69 78,35 -2,55% 77,80 79,75 78,82 78,35 78,50 2.995 11.213.398.100
3/6/2008 80,87 80,40 -0,62% 79,10 81,99 80,66 80,00 80,40 3.902 13.598.622.400
2/6/2008 81,00 80,90 -1,20% 80,20 81,34 80,75 80,70 80,90 3.105 12.349.884.000
30/5/2008 82,00 81,88 +1,27% 78,65 82,60 80,57 81,49 81,88 6.389 26.177.646.300
29/5/2008 84,10 80,85 -3,98% 80,85 85,29 82,85 80,85 80,90 5.617 20.611.418.200
28/5/2008 83,00 84,20 +2,45% 82,25 84,20 82,86 84,13 84,20 3.984 18.673.704.100
27/5/2008 82,00 82,19 +0,23% 80,62 82,19 81,33 81,40 82,19 3.620 15.527.110.900
26/5/2008 81,21 82,00 +1,16% 81,21 83,38 82,29 81,75 82,00 1.979 7.270.539.400
23/5/2008 81,50 81,06 -1,15% 80,62 83,61 81,41 81,06 81,30 3.322 15.201.101.200
21/5/2008 84,41 82,00 -2,73% 81,51 85,20 83,23 81,96 82,00 5.117 23.184.549.100
20/5/2008 80,50 84,30 +2,26% 80,20 84,35 82,05 84,20 84,30 4.658 21.339.565.800
19/5/2008 80,50 82,44 +3,00% 80,40 83,42 81,98 82,00 82,44 4.327 17.952.719.100
16/5/2008 77,30 80,04 +5,07% 77,15 80,04 78,58 80,00 80,04 4.009 16.378.953.800
15/5/2008 74,20 76,18 +3,63% 73,61 76,18 74,66 76,11 76,18 4.013 17.277.070.400
14/5/2008 75,48 73,51 -1,72% 73,47 75,48 74,51 73,51 73,65 3.049 18.149.892.600
13/5/2008 75,45 74,80 -0,13% 73,52 75,51 74,59 74,77 74,80 4.105 16.087.317.900
12/5/2008 73,80 74,90 +1,97% 72,70 75,12 74,19 74,85 74,90 2.708 10.858.976.100
9/5/2008 71,10 73,45 +2,37% 70,55 73,60 72,44 73,45 73,50 2.110 8.856.038.000
8/5/2008 69,80 71,75 +3,22% 68,96 72,00 70,89 71,30 71,75 2.756 10.405.424.100
7/5/2008 71,50 69,51 -1,84% 69,24 71,67 70,53 69,51 69,62 4.298 14.645.257.100
6/5/2008 69,41 70,81 +1,30% 69,06 70,81 70,39 70,81 70,90 2.862 11.699.300.500
5/5/2008 68,91 69,90 +2,33% 68,71 69,95 69,50 69,65 69,90 2.375 11.928.746.600
2/5/2008 67,40 68,31 +3,86% 66,69 70,05 68,68 68,31 68,50 4.993 17.721.609.500
30/4/2008 62,20 65,77 +7,03% 62,10 65,80 64,16 65,72 65,77 4.750 25.212.029.100
29/4/2008 63,70 61,45 -3,83% 61,45 63,70 62,25 61,45 61,70 1.957 7.181.151.500
28/4/2008 61,50 63,90 +3,40% 61,50 63,98 63,12 63,65 63,90 3.376 11.729.010.200
25/4/2008 62,01 61,80 -1,36% 61,29 62,48 61,90 61,80 61,89 3.443 15.814.358.800
24/4/2008 63,90 62,65 -1,96% 62,30 64,00 62,87 62,65 62,89 2.979 19.392.209.900
23/4/2008 63,35 63,90 +0,95% 63,29 64,15 63,70 63,88 63,90 2.465 7.835.151.000
22/4/2008 63,00 63,30 +2,26% 62,22 64,18 63,37 63,25 63,30 2.048 8.338.826.500
18/4/2008 62,88 61,90 -0,08% 61,50 62,90 62,19 61,80 61,90 1.919 6.375.223.500
17/4/2008 62,28 61,95 -0,98% 61,70 63,08 62,32 61,95 61,98 1.885 6.028.443.800
16/4/2008 60,50 62,56 +4,62% 60,50 62,56 61,88 62,56 62,60 2.988 13.502.014.500
15/4/2008 59,46 59,80 +1,60% 59,00 60,09 59,62 59,50 59,80 1.577 9.398.189.000
14/4/2008 59,78 58,86 -2,55% 58,60 60,10 59,21 58,86 58,91 1.912 6.448.031.400
11/4/2008 61,72 60,40 -2,58% 60,12 61,72 60,97 60,40 60,45 1.713 4.897.894.600
10/4/2008 60,30 62,00 +2,56% 58,65 62,20 60,74 62,00 62,09 3.377 13.675.767.500
9/4/2008 62,40 60,45 -4,05% 60,30 63,00 61,11 60,45 60,46 3.481 10.316.030.300
8/4/2008 62,60 63,00 -0,62% 62,15 63,85 63,12 62,82 63,00 3.950 12.054.696.100
7/4/2008 62,30 63,39 +2,57% 62,30 63,75 63,39 63,39 63,40 4.566 13.458.521.500
4/4/2008 59,56 61,80 +3,34% 59,21 62,00 60,78 61,75 61,80 4.245 11.280.494.900
3/4/2008 57,35 59,80 +3,48% 57,02 59,90 59,07 59,35 59,80 3.520 11.254.404.300
2/4/2008 57,08 57,79 +1,26% 56,44 57,79 57,39 57,69 57,79 3.995 10.428.131.700
1/4/2008 54,60 57,07 +5,49% 54,20 57,42 56,20 57,00 57,07 4.209 13.776.955.500
31/3/2008 54,00 54,10 +1,18% 52,71 54,10 53,47 53,60 54,10 1.591 6.390.674.900
28/3/2008 53,51 53,47 +0,13% 53,05 54,38 53,74 53,30 53,47 1.773 4.339.932.700
27/3/2008 55,01 53,40 -2,38% 53,35 55,25 54,22 53,40 53,50 1.449 3.464.586.700
26/3/2008 55,15 54,70 -0,55% 54,10 55,30 54,55 54,70 54,71 1.934 4.993.617.900
25/3/2008 54,71 55,00 +2,34% 53,75 55,11 54,67 54,60 55,00 2.164 7.344.367.900
24/3/2008 53,10 53,74 +1,03% 53,10 55,40 54,67 53,62 53,74 2.185 7.750.415.100
20/3/2008 52,98 53,19 -0,49% 51,40 53,20 52,25 52,79 53,19 2.742 10.571.653.300
19/3/2008 56,80 53,45 -6,64% 53,27 57,45 54,78 53,40 53,45 3.296 12.104.098.900
18/3/2008 56,20 57,25 +3,34% 55,40 57,49 56,71 57,15 57,25 3.860 15.503.145.500
17/3/2008 54,94 55,40 -2,29% 54,00 56,44 55,71 55,32 55,40 4.045 10.370.434.200
14/3/2008 56,94 56,70 +0,35% 55,00 57,90 56,88 56,70 56,75 4.633 16.464.705.200
13/3/2008 53,92 56,50 +2,36% 53,30 56,50 55,19 56,00 56,50 4.224 14.278.278.400
12/3/2008 54,29 55,20 +1,77% 53,80 55,81 55,23 55,00 55,20 3.319 12.148.421.400
11/3/2008 52,33 54,24 +5,65% 52,32 54,24 53,29 54,10 54,24 3.420 15.118.047.400
10/3/2008 52,58 51,34 -2,78% 51,20 52,90 51,73 51,34 51,38 3.109 6.867.729.500
7/3/2008 52,99 52,81 -0,73% 51,70 53,80 52,58 52,51 52,81 3.384 8.736.022.600
6/3/2008 53,69 53,20 -1,44% 52,98 54,39 53,50 53,20 53,30 3.497 11.693.206.100
5/3/2008 53,30 53,98 +3,02% 51,10 54,64 53,23 53,96 53,98 5.105 17.221.193.300
4/3/2008 52,60 52,40 -6,93% 52,14 53,97 52,96 52,40 52,50 9.205 39.953.073.000
3/3/2008 55,40 56,30 +1,88% 54,35 57,91 56,35 56,16 56,30 5.735 23.290.841.700
29/2/2008 56,00 55,26 -2,21% 54,10 56,00 55,30 55,26 55,50 2.975 9.827.692.600
28/2/2008 56,75 56,51 -1,53% 56,16 57,63 56,83 56,51 56,55 4.380 13.010.021.500
27/2/2008 55,50 57,39 +2,78% 55,01 57,49 56,62 57,30 57,39 5.488 18.463.420.100
26/2/2008 53,30 55,84 +4,18% 52,50 55,93 54,66 55,80 55,84 5.309 16.840.143.000
25/2/2008 52,50 53,60 +1,92% 52,15 53,98 53,23 53,50 53,60 5.254 18.145.236.000
22/2/2008 53,29 52,59 +0,75% 51,55 53,39 52,39 52,40 52,59 4.030 16.922.439.700
21/2/2008 52,66 52,20 +0,06% 52,12 53,50 52,74 52,20 52,25 4.609 15.626.951.600
20/2/2008 50,85 52,17 +1,89% 50,05 52,17 51,37 51,85 52,17 2.302 7.912.708.800
19/2/2008 51,30 51,20 +0,79% 51,01 52,01 51,51 51,20 51,33 4.086 11.127.632.900
18/2/2008 50,53 50,80 +2,42% 50,40 51,25 50,97 50,75 50,84 1.263 3.734.015.100
15/2/2008 49,84 49,60 -1,12% 48,89 49,85 49,26 49,56 49,60 1.498 4.190.466.800
14/2/2008 49,44 50,16 +2,70% 49,44 51,90 50,52 50,16 50,30 4.310 15.849.666.500
13/2/2008 50,00 48,84 -1,45% 48,25 50,30 48,85 48,80 48,84 4.524 14.417.700.900
12/2/2008 49,50 49,56 +1,35% 49,25 51,05 50,06 49,56 49,65 3.419 8.226.052.800
11/2/2008 45,90 48,90 +8,14% 45,75 49,30 47,70 48,86 48,90 5.204 14.416.517.600
8/2/2008 46,01 45,22 -0,83% 44,90 46,50 45,71 45,16 45,22 2.387 4.695.448.700
7/2/2008 44,55 45,60 +0,44% 44,15 46,46 45,25 45,60 45,99 1.879 6.111.019.700
6/2/2008 45,01 45,40 -3,20% 44,90 46,00 45,43 45,15 45,40 1.772 4.961.207.800
1/2/2008 46,70 46,90 +3,51% 45,75 47,44 46,66 46,90 46,99 2.526 8.094.011.300
31/1/2008 45,19 45,31 -1,09% 43,35 45,50 44,32 45,31 45,35 2.568 9.073.409.300
30/1/2008 45,99 45,81 -0,95% 44,90 46,40 45,57 45,81 45,85 2.319 7.574.578.200
29/1/2008 45,68 46,25 +2,23% 45,48 46,49 46,04 46,25 46,30 2.937 8.935.307.600
28/1/2008 43,50 45,24 +0,98% 43,30 45,49 44,77 45,10 45,24 2.618 8.488.426.700
24/1/2008 44,80 44,80 +2,99% 44,03 44,89 44,49 44,80 44,81 3.532 13.080.442.700
23/1/2008 43,80 43,50 -1,72% 41,22 43,80 42,38 43,10 43,50 3.709 10.475.580.100
22/1/2008 41,50 44,26 +5,13% 41,41 45,81 44,37 44,26 44,50 4.829 14.326.932.600
21/1/2008 41,90 42,10 -6,65% 41,40 42,99 42,23 42,00 42,10 2.727 7.426.528.900
18/1/2008 46,87 45,10 -0,99% 43,91 47,10 45,78 45,00 45,10 2.724 7.206.964.000
17/1/2008 48,21 45,55 -4,91% 45,20 49,15 46,87 45,55 45,80 3.544 10.015.653.200
16/1/2008 49,09 47,90 -4,39% 45,80 49,20 47,98 47,90 48,20 5.630 19.794.048.400
15/1/2008 51,05 50,10 -3,56% 50,00 51,55 50,53 50,10 50,15 1.556 6.392.776.600
14/1/2008 51,30 51,95 +1,74% 51,13 51,95 51,67 51,70 51,95 1.710 5.042.001.800
11/1/2008 51,00 51,06 -1,05% 50,30 51,95 51,26 51,06 51,30 1.704 6.104.114.100
10/1/2008 50,60 51,60 +3,08% 50,11 51,99 51,00 51,31 51,60 2.278 9.100.755.100
9/1/2008 48,99 50,06 +1,03% 48,65 50,06 49,15 50,00 50,06 2.250 8.825.212.200
8/1/2008 49,80 49,55 +2,76% 49,19 49,80 49,54 49,50 49,55 2.610 9.141.072.900
7/1/2008 50,42 48,22 -3,56% 47,90 50,45 48,66 48,22 48,35 2.987 6.564.065.900
4/1/2008 51,85 50,00 -3,66% 49,65 52,30 50,33 50,00 50,10 2.149 6.740.475.600
3/1/2008 50,37 51,90 +3,28% 50,37 52,33 51,88 51,90 51,94 2.514 8.613.109.000
2/1/2008 51,70 50,25 -3,29% 50,25 52,00 50,92 50,25 50,68 1.771 5.592.232.300
28/12/2007 52,49 51,96 -1,03% 51,96 52,89 52,37 51,96 52,00 1.554 4.644.714.700
27/12/2007 52,70 52,50 +0,77% 52,00 52,72 52,48 52,39 52,50 1.270 5.388.660.400
26/12/2007 53,05 52,10 -1,72% 52,05 53,05 52,63 52,10 52,15 2.063 5.132.646.300
21/12/2007 51,20 53,01 +5,41% 51,05 53,15 52,41 53,01 53,02 3.565 9.398.107.600
20/12/2007 51,79 50,29 -1,20% 50,07 51,89 50,86 50,20 50,29 2.707 8.564.341.300
19/12/2007 50,20 50,90 +1,58% 49,03 51,18 50,44 50,71 50,90 2.303 11.787.143.200
18/12/2007 49,16 50,11 +4,40% 48,31 50,45 49,56 50,00 50,11 3.156 11.895.954.800
17/12/2007 49,60 48,00 -4,00% 48,00 49,92 48,90 48,00 48,10 2.467 6.417.585.200
14/12/2007 49,69 50,00 +2,02% 48,90 50,35 49,85 49,85 50,00 2.295 6.892.590.600
13/12/2007 49,82 49,01 -4,18% 49,01 50,15 49,55 49,01 49,38 4.275 9.884.684.700
12/12/2007 51,82 51,15 -0,58% 51,15 53,10 52,25 51,15 51,55 3.536 10.173.729.300
11/12/2007 53,60 51,45 -3,49% 51,11 53,88 52,60 51,45 51,60 3.396 9.025.114.200
10/12/2007 52,83 53,31 +1,18% 52,71 53,85 53,28 53,31 53,40 1.851 5.909.590.400
7/12/2007 52,70 52,69 +0,36% 52,09 52,91 52,65 52,65 52,69 1.916 7.550.339.900
6/12/2007 52,00 52,50 +2,16% 51,60 52,50 51,97 52,40 52,50 2.464 6.839.323.100
5/12/2007 51,39 51,39 +1,24% 51,35 52,02 51,67 51,38 51,39 2.541 7.778.136.800
4/12/2007 50,79 50,76 -0,82% 50,01 51,03 50,76 50,70 50,76 1.273 7.175.954.900
3/12/2007 51,00 51,18 +0,55% 50,40 51,43 51,10 51,11 51,18 1.630 6.939.183.200
30/11/2007 50,51 50,90 +1,80% 50,51 51,56 51,07 50,84 50,90 2.661 9.902.935.100
29/11/2007 48,80 50,00 +2,67% 48,50 50,50 49,69 49,81 50,00 2.761 6.949.517.300
28/11/2007 48,20 48,70 +3,84% 47,50 49,36 48,85 48,70 48,90 3.092 8.183.854.800
27/11/2007 46,00 46,90 +1,96% 45,51 47,90 46,98 46,85 46,90 2.176 7.056.026.500
26/11/2007 48,60 46,00 -4,17% 46,00 48,80 47,94 46,00 47,00 2.544 8.581.158.800
23/11/2007 48,94 48,00 0,00% 47,61 48,94 48,27 48,00 48,09 2.389 5.768.206.200
22/11/2007 48,60 48,00 -1,23% 47,51 49,00 48,13 48,00 48,18 1.295 2.733.076.300
21/11/2007 49,80 48,60 -3,76% 48,00 50,00 48,89 48,60 48,92 2.976 10.504.789.000
19/11/2007 52,99 50,50 -4,72% 49,98 52,99 50,73 50,50 50,70 3.588 12.383.459.100
16/11/2007 51,50 53,00 +1,15% 51,50 53,80 52,59 53,00 53,10 2.079 8.955.749.900
14/11/2007 51,81 52,40 +1,75% 51,75 53,08 52,57 52,40 52,75 2.038 8.832.117.100
13/11/2007 49,90 51,50 +4,04% 49,80 51,50 50,44 51,00 51,50 1.896 6.312.134.100
12/11/2007 50,99 49,50 -4,26% 49,12 51,07 50,18 49,46 49,50 3.675 9.363.189.200
9/11/2007 51,81 51,70 +1,08% 49,80 52,20 50,60 51,65 51,70 3.424 8.201.644.800
8/11/2007 53,40 51,15 -3,42% 50,80 54,00 52,33 51,15 51,20 4.139 12.318.895.200
7/11/2007 54,39 52,96 -2,95% 52,15 54,70 53,53 52,96 53,00 3.005 10.853.496.100
6/11/2007 54,57 54,57 +1,53% 53,51 55,00 54,44 54,50 54,57 1.892 7.837.511.000
5/11/2007 52,92 53,75 +0,86% 52,08 54,51 53,64 53,75 53,95 2.402 9.206.371.000
1/11/2007 53,30 53,29 -1,31% 52,82 54,00 53,46 53,20 53,29 2.295 8.832.462.900
31/10/2007 55,01 54,00 +0,09% 53,65 55,01 54,14 53,96 54,00 3.169 10.748.174.100
30/10/2007 54,80 53,95 -1,48% 53,65 54,93 54,39 53,95 54,10 2.690 11.199.951.400
29/10/2007 54,03 54,76 +2,55% 53,70 55,46 54,70 54,76 54,79 3.311 9.665.598.800
26/10/2007 52,15 53,40 +3,11% 52,15 54,01 53,48 53,40 53,49 2.668 9.138.955.500
25/10/2007 52,16 51,79 +0,54% 51,40 52,93 52,26 51,70 51,79 2.117 6.596.332.000
24/10/2007 51,60 51,51 -0,50% 50,80 52,25 51,53 51,51 51,76 1.967 5.978.936.700
23/10/2007 51,99 51,77 +0,74% 50,96 52,40 51,69 51,77 51,79 3.103 9.659.320.100
22/10/2007 50,50 51,39 -0,48% 49,80 51,50 50,69 51,37 51,40 3.386 7.565.229.400
19/10/2007 53,21 51,64 -2,93% 51,21 53,21 51,85 51,49 51,64 2.664 6.309.589.300
18/10/2007 51,34 53,20 +2,31% 51,13 53,28 52,31 53,01 53,20 2.425 7.186.589.400
17/10/2007 52,51 52,00 +0,85% 50,67 53,00 51,67 51,81 52,00 3.369 11.010.451.600
16/10/2007 52,10 51,56 -3,06% 51,21 52,37 51,68 51,56 52,29 2.886 9.605.429.500
15/10/2007 54,49 53,19 -0,02% 52,70 54,49 53,46 53,10 53,19 2.175 9.744.330.400
11/10/2007 54,06 53,20 -0,56% 52,00 54,75 53,96 53,10 53,20 2.759 10.543.782.200
10/10/2007 53,80 53,50 -0,82% 53,50 54,15 53,75 53,50 53,60 2.178 9.728.180.000
9/10/2007 52,64 53,94 +2,98% 52,60 54,00 53,40 53,81 53,94 3.462 12.370.587.700
8/10/2007 51,09 52,38 +2,71% 51,00 52,43 51,87 52,35 52,38 2.474 8.880.966.500
5/10/2007 51,04 51,00 +1,11% 50,78 52,20 51,43 51,00 51,05 3.153 11.825.224.600
4/10/2007 49,54 50,44 +1,92% 49,10 50,56 50,03 50,27 50,47 2.092 6.806.078.900
3/10/2007 49,70 49,49 -0,62% 49,48 51,00 50,08 49,45 49,49 2.901 12.026.065.400
2/10/2007 49,85 49,80 +0,30% 48,88 50,06 49,59 49,80 49,89 3.154 12.311.403.500
1/10/2007 48,25 49,65 +3,63% 48,25 49,94 49,39 49,58 49,70 4.134 13.454.886.100
28/9/2007 48,16 47,91 -0,91% 47,00 48,30 47,75 47,91 48,00 2.258 14.835.078.400
27/9/2007 48,00 48,35 +1,38% 47,90 48,70 48,25 48,34 48,35 3.050 12.607.290.000
26/9/2007 47,70 47,69 +1,04% 47,61 48,09 47,83 47,68 47,69 2.590 8.799.512.700
25/9/2007 46,90 47,20 -0,21% 46,62 47,34 47,02 47,17 47,20 2.499 7.450.239.800
24/9/2007 47,12 47,30 +1,28% 46,68 47,38 47,17 47,30 47,31 1.945 7.504.625.100
21/9/2007 47,01 46,70 +0,02% 46,21 47,44 46,77 46,70 46,75 1.839 8.245.632.000
20/9/2007 46,36 46,69 +0,82% 46,12 46,94 46,56 46,55 46,69 1.993 7.773.723.100
19/9/2007 46,20 46,31 +2,68% 46,20 47,25 46,64 46,31 46,50 3.592 15.153.480.200
18/9/2007 43,79 45,10 +4,28% 43,15 45,75 44,58 45,10 45,15 3.528 12.901.892.000
17/9/2007 43,50 43,25 -0,83% 43,11 44,25 43,46 43,20 43,25 1.770 8.746.251.700
14/9/2007 43,99 43,61 -0,89% 43,25 44,26 43,75 43,61 43,65 2.310 8.283.267.900
13/9/2007 44,31 44,00 +0,57% 43,90 44,69 44,36 44,00 44,07 2.267 9.222.179.400
12/9/2007 44,40 43,75 -1,73% 43,20 44,78 44,04 43,70 43,75 2.739 10.158.161.600
11/9/2007 45,70 44,52 -0,51% 44,21 45,95 44,86 44,52 44,60 2.114 8.254.759.200
10/9/2007 45,51 44,75 -4,18% 44,51 45,90 45,01 44,75 45,00 2.509 6.762.614.900
6/9/2007 47,05 46,70 +0,11% 46,50 47,39 46,87 46,65 46,70 1.263 4.689.050.100
5/9/2007 47,06 46,65 -1,58% 46,00 47,06 46,49 46,65 46,97 2.223 9.107.750.400
4/9/2007 47,59 47,40 0,00% 47,11 48,20 47,86 47,38 47,40 2.268 7.895.816.200
3/9/2007 48,01 47,40 -1,25% 47,40 48,20 47,65 47,40 47,49 1.106 2.702.548.300
31/8/2007 46,70 48,00 +5,73% 46,55 48,00 47,37 47,53 48,00 2.536 9.606.607.800
30/8/2007 44,73 45,40 +1,00% 44,32 46,49 45,70 45,21 45,40 1.974 6.275.970.200
29/8/2007 44,06 44,95 +2,63% 44,01 45,20 44,77 44,91 45,05 1.313 3.983.257.200
28/8/2007 44,88 43,80 -3,10% 43,40 44,88 44,10 43,76 43,80 2.422 6.486.448.200
27/8/2007 45,50 45,20 -0,64% 44,70 45,84 45,21 45,20 45,29 1.385 3.368.675.000
24/8/2007 44,89 45,49 +1,31% 44,40 45,85 45,30 45,32 45,49 2.335 6.746.556.100
23/8/2007 45,30 44,90 +0,36% 43,76 45,75 44,68 44,80 44,90 2.613 6.981.417.300
22/8/2007 43,30 44,74 +5,57% 43,30 45,00 44,19 44,74 44,85 2.317 6.271.240.900
21/8/2007 41,80 42,38 +1,95% 41,36 43,10 42,52 42,38 42,50 2.584 8.500.978.900
20/8/2007 41,26 41,57 +2,64% 40,50 41,81 41,26 41,42 41,57 2.150 5.574.014.900
17/8/2007 42,15 40,50 -1,22% 39,25 42,40 40,69 40,50 40,70 2.939 9.456.339.400
16/8/2007 40,20 41,00 -1,66% 38,92 41,70 40,26 40,70 41,00 4.802 14.478.995.000
15/8/2007 42,50 41,69 -4,82% 41,69 44,40 43,14 41,69 41,70 4.235 14.412.041.200
14/8/2007 45,32 43,80 -2,14% 43,80 45,50 44,57 43,80 43,99 2.096 6.553.633.800
13/8/2007 46,02 44,76 -1,63% 44,52 46,50 45,51 44,76 44,89 2.707 7.044.976.200
10/8/2007 45,69 45,50 -2,36% 44,27 46,05 45,06 45,50 45,51 3.069 11.397.880.100
9/8/2007 47,00 46,60 -3,82% 46,36 48,14 46,99 46,60 46,70 2.229 8.273.910.500
8/8/2007 48,51 48,45 +0,48% 47,75 49,95 48,86 48,44 48,45 2.548 8.620.294.700
7/8/2007 47,03 48,22 +2,60% 46,36 48,59 47,63 48,22 48,23 1.925 6.823.851.600
6/8/2007 47,20 47,00 -1,05% 45,15 48,00 46,05 46,85 47,00 3.003 9.070.885.900
3/8/2007 48,72 47,50 -2,48% 46,88 48,72 47,70 47,50 47,60 1.598 5.576.036.100
2/8/2007 48,70 48,71 +1,27% 47,75 48,95 48,31 48,70 48,71 1.463 5.516.593.500
1/8/2007 47,34 48,10 +1,26% 46,70 48,21 47,19 47,70 48,10 1.854 8.197.439.600
31/7/2007 48,60 47,50 -0,42% 47,50 49,15 48,50 0,00 0,00 2.238 11.204.991.900
30/7/2007 47,11 47,70 +2,14% 46,50 47,89 47,23 0,00 0,00 2.432 8.355.496.600
27/7/2007 47,90 46,70 -3,57% 46,70 48,90 47,88 0,00 0,00 2.091 6.928.060.600
26/7/2007 48,11 48,43 -2,77% 47,00 48,65 47,79 0,00 0,00 3.228 11.033.648.900
25/7/2007 51,00 49,81 -0,78% 48,14 51,00 49,59 0,00 0,00 2.717 9.179.167.400
24/7/2007 51,85 50,20 -3,65% 48,55 51,85 50,53 0,00 0,00 2.558 8.400.045.000
23/7/2007 52,20 52,10 +0,99% 51,25 52,21 51,72 0,00 0,00 1.473 8.004.327.200
20/7/2007 52,06 51,59 -1,07% 51,50 52,07 51,77 51,59 51,80 1.509 4.398.100.600
19/7/2007 51,61 52,15 +1,56% 51,58 52,19 51,95 52,09 52,15 1.685 6.209.114.300
18/7/2007 51,25 51,35 -0,16% 50,69 51,60 51,04 51,35 51,40 1.334 5.237.588.400
17/7/2007 51,00 51,43 +0,84% 50,60 51,43 51,15 51,11 51,43 1.564 4.491.959.400
16/7/2007 51,19 51,00 -0,49% 50,68 51,28 50,90 50,83 51,00 1.643 6.846.650.300
13/7/2007 51,50 51,25 -0,99% 50,97 51,79 51,25 51,25 51,29 1.507 6.815.418.500
12/7/2007 51,63 51,76 +0,70% 50,59 51,85 51,28 51,72 51,76 2.955 16.229.924.100
11/7/2007 49,90 51,40 +0,10% 49,90 52,22 50,97 51,35 51,40 2.846 12.435.722.800
10/7/2007 52,00 51,35 -0,19% 50,75 52,00 51,33 51,35 51,40 2.227 9.549.182.800
6/7/2007 50,70 51,45 +1,44% 50,60 51,60 51,21 51,25 51,45 1.180 4.485.538.100
5/7/2007 50,89 50,72 +0,14% 50,10 51,00 50,37 50,72 50,95 1.409 4.247.145.100
4/7/2007 50,75 50,65 -0,39% 50,45 50,99 50,68 50,65 50,70 741 2.162.629.000
3/7/2007 50,60 50,85 +0,69% 50,06 50,99 50,56 50,80 50,85 1.046 3.575.282.300
2/7/2007 49,50 50,50 +2,02% 49,11 50,59 50,01 50,50 50,59 1.430 5.173.995.000
29/6/2007 49,50 49,50 +1,10% 49,16 49,90 49,53 49,40 49,50 1.841 8.234.419.100
28/6/2007 48,30 48,96 +2,06% 48,00 49,88 49,21 48,96 49,00 1.819 8.073.641.900
27/6/2007 47,40 47,97 -0,06% 47,22 48,20 47,66 47,90 47,97 1.435 5.950.090.400
26/6/2007 47,99 48,00 +0,84% 47,91 48,64 48,21 48,00 48,15 1.477 6.612.871.500
25/6/2007 48,00 47,60 -0,87% 47,11 48,62 47,85 47,60 47,80 1.261 4.896.004.600
22/6/2007 48,40 48,02 -1,29% 47,62 48,85 48,32 48,02 48,20 1.604 6.062.416.800
21/6/2007 47,21 48,65 +4,62% 47,00 48,97 48,21 48,62 48,65 1.854 8.122.483.500
20/6/2007 47,56 46,50 -1,69% 46,50 47,99 47,56 46,50 46,60 1.889 6.911.826.300
19/6/2007 48,00 47,30 -0,86% 47,30 48,00 47,53 47,30 47,41 1.683 9.689.044.900
18/6/2007 47,90 47,71 +0,13% 47,24 48,38 47,87 47,71 47,90 1.261 4.685.286.600
15/6/2007 47,80 47,65 +1,28% 47,30 48,40 48,07 47,65 48,00 1.779 6.237.652.700
14/6/2007 46,61 47,05 +1,18% 46,60 47,33 47,05 47,05 47,20 1.731 7.714.315.300
13/6/2007 44,99 46,50 +4,49% 44,96 47,35 46,34 46,50 46,50 3.564 13.530.451.100
12/6/2007 45,40 44,50 -1,98% 44,25 45,40 44,70 44,40 44,50 1.899 7.320.866.000
11/6/2007 46,05 45,40 -0,66% 45,08 46,49 45,68 45,30 45,40 1.783 8.285.296.600
8/6/2007 44,41 45,70 +0,95% 44,00 45,84 44,95 45,65 45,70 2.385 7.726.153.300
6/6/2007 46,11 45,27 -2,75% 45,13 46,40 45,55 45,27 45,52 1.869 7.503.088.700
5/6/2007 46,17 46,55 +1,59% 45,91 46,70 46,25 46,55 46,60 1.597 6.869.125.300
4/6/2007 44,65 45,82 +0,95% 44,28 46,19 45,62 45,82 45,85 1.949 6.035.005.000
1/6/2007 43,52 45,39 +4,97% 43,52 45,60 44,87 45,20 45,39 1.796 6.014.436.800
31/5/2007 43,99 43,24 -0,80% 43,24 44,39 43,84 43,24 43,74 1.464 4.522.584.800
30/5/2007 42,10 43,59 +1,85% 41,95 44,00 43,06 43,59 43,60 2.151 6.366.231.900
29/5/2007 43,61 42,80 -1,81% 42,40 43,86 42,92 42,80 42,88 1.800 5.262.011.800
28/5/2007 42,66 43,59 +2,56% 42,66 43,70 43,38 43,40 43,59 682 2.409.956.500
25/5/2007 41,70 42,50 +3,03% 41,55 42,50 41,94 42,40 42,50 1.196 3.475.745.700
24/5/2007 42,50 41,25 -3,17% 40,80 42,60 41,70 41,24 41,25 2.101 5.693.179.000
23/5/2007 43,42 42,60 -1,27% 42,55 43,76 43,19 42,60 42,89 2.464 7.517.429.100
22/5/2007 44,00 43,15 -2,04% 43,15 44,25 43,48 43,15 43,19 1.528 4.317.727.900
21/5/2007 43,42 44,05 +1,50% 43,42 44,30 43,87 43,87 44,05 1.796 5.373.274.800
18/5/2007 43,20 43,40 +0,58% 42,85 43,47 43,13 43,35 43,40 1.381 3.805.560.100
17/5/2007 43,20 43,15 -0,58% 42,55 43,34 42,96 43,07 43,15 1.682 5.021.976.700
16/5/2007 42,05 43,40 +3,33% 41,80 43,40 42,62 43,20 43,40 2.547 9.713.763.700
15/5/2007 41,65 42,00 +0,31% 41,10 42,19 41,88 42,00 42,05 1.102 4.899.620.400
14/5/2007 41,73 41,87 +0,19% 41,41 42,40 41,86 41,63 41,87 844 2.906.357.300
11/5/2007 41,31 41,79 +1,43% 41,15 41,90 41,56 41,53 41,79 1.181 4.709.068.400
10/5/2007 42,14 41,20 -2,81% 41,20 42,41 41,72 41,20 41,50 1.565 4.647.889.800
9/5/2007 41,45 42,39 +2,32% 41,05 42,39 41,94 42,36 42,39 1.609 6.043.752.200
8/5/2007 41,59 41,43 -0,65% 40,80 41,70 41,15 41,40 41,43 1.657 6.197.388.000
7/5/2007 41,80 41,70 -0,69% 41,45 42,05 41,70 41,70 41,78 1.138 4.095.618.100
4/5/2007 42,48 41,99 -0,05% 41,50 42,51 42,00 41,80 41,99 1.890 5.085.871.500
3/5/2007 41,17 42,01 +2,94% 41,17 42,20 41,89 42,00 42,03 2.705 10.026.333.100
2/5/2007 41,57 40,81 -1,64% 40,75 41,60 41,20 40,81 41,00 2.728 9.222.648.300
30/4/2007 40,94 41,49 +1,32% 40,82 41,54 41,28 41,00 41,49 683 2.582.216.100
27/4/2007 40,40 40,95 +0,86% 40,01 40,95 40,52 40,93 40,95 1.161 3.878.235.600
26/4/2007 41,19 40,60 -1,46% 40,38 41,56 40,76 40,60 40,76 1.408 5.597.926.600
25/4/2007 41,27 41,20 +1,10% 40,89 41,60 41,15 41,11 41,20 1.810 6.018.014.500
24/4/2007 41,60 40,75 -2,28% 40,51 41,70 40,91 40,75 41,00 1.452 4.538.384.000
23/4/2007 41,80 41,70 -0,36% 41,10 42,15 41,88 41,60 41,70 1.127 3.710.524.300
20/4/2007 41,80 41,85 +1,58% 41,06 42,10 41,64 41,80 41,85 1.934 7.720.681.000
19/4/2007 39,89 41,20 +1,73% 39,20 41,60 40,92 41,14 41,20 2.120 7.880.925.400
18/4/2007 39,90 40,50 +1,22% 39,76 41,80 40,86 40,49 40,50 3.059 9.449.509.300
17/4/2007 40,62 40,01 -1,26% 40,00 40,88 40,36 40,01 40,17 1.481 5.519.999.100
16/4/2007 39,80 40,52 +2,37% 39,75 40,85 40,37 40,51 40,55 2.254 5.926.180.800
13/4/2007 39,00 39,58 +1,72% 38,87 39,58 39,26 39,41 39,58 1.155 4.168.318.400
12/4/2007 38,41 38,91 +0,28% 38,30 39,29 38,85 38,91 39,09 1.094 4.012.175.900
11/4/2007 39,44 38,80 -1,45% 38,22 39,60 38,79 38,74 38,80 1.975 4.712.141.800
10/4/2007 38,90 39,37 +0,43% 38,65 40,00 39,71 39,37 39,40 1.703 5.806.575.400
9/4/2007 38,79 39,20 +2,35% 38,64 39,95 39,39 39,16 39,20 2.472 8.017.048.900
5/4/2007 38,50 38,30 -0,70% 38,02 38,82 38,51 38,30 38,33 1.607 4.585.824.500
4/4/2007 37,95 38,57 +1,47% 37,90 38,90 38,47 38,57 38,60 1.358 3.865.455.300
3/4/2007 37,66 38,01 +1,74% 37,66 38,50 38,13 38,00 38,01 2.090 8.201.321.400
2/4/2007 37,69 37,36 -1,06% 37,10 37,75 37,44 37,36 37,50 1.325 3.688.278.100
30/3/2007 36,50 37,76 +3,45% 36,45 37,76 37,09 37,12 37,76 1.517 5.995.128.800
29/3/2007 36,20 36,50 +1,25% 35,90 36,75 36,29 36,45 36,50 1.225 4.249.168.100
28/3/2007 36,45 36,05 -2,28% 35,23 36,50 35,96 36,05 36,09 1.644 4.822.370.500
27/3/2007 36,99 36,89 -0,30% 36,45 37,15 36,82 36,55 36,89 1.051 2.916.475.400
26/3/2007 37,45 37,00 -1,04% 36,60 37,65 36,99 37,00 37,09 1.278 3.894.841.300
23/3/2007 36,91 37,39 +1,30% 36,70 37,50 37,21 37,35 37,39 1.180 3.715.517.000
22/3/2007 37,10 36,91 +0,05% 36,70 37,45 37,09 36,91 36,98 1.893 6.557.293.600
21/3/2007 35,86 36,89 +3,19% 35,73 37,00 36,33 36,86 36,89 2.025 7.702.292.700
20/3/2007 35,20 35,75 +1,07% 35,10 35,86 35,59 35,71 35,79 1.029 3.355.565.000
19/3/2007 34,55 35,37 +3,66% 34,30 35,37 34,91 35,07 35,37 1.136 3.258.532.500
16/3/2007 34,61 34,12 -1,36% 34,08 35,40 34,57 34,12 34,38 1.470 4.266.720.600
15/3/2007 34,87 34,59 -1,14% 34,40 35,50 34,95 34,59 34,65 2.025 6.201.715.400
14/3/2007 34,10 34,99 +1,39% 33,80 35,14 34,47 34,90 34,99 2.315 7.943.319.400
13/3/2007 35,70 34,51 -4,56% 34,41 35,80 34,98 34,51 34,66 2.359 7.112.383.400
12/3/2007 35,85 36,16 +0,92% 35,70 36,46 36,10 36,16 36,20 1.750 6.772.468.100
9/3/2007 35,76 35,83 +1,50% 35,05 35,93 35,58 35,82 35,83 1.946 5.604.125.200
8/3/2007 35,40 35,30 +2,02% 35,01 35,55 35,37 35,20 35,30 1.549 4.342.821.400
7/3/2007 34,59 34,60 0,00% 34,30 35,06 34,76 34,51 34,60 1.490 4.241.692.300
6/3/2007 34,59 34,60 +4,53% 33,85 34,80 34,35 34,55 34,60 1.767 4.958.197.000
5/3/2007 33,00 33,10 -3,30% 32,65 34,44 33,59 33,10 33,30 1.859 5.602.899.400
2/3/2007 35,49 34,23 -3,98% 34,23 35,95 34,92 34,23 34,80 1.891 6.934.362.100
1/3/2007 35,20 35,65 -1,55% 34,50 36,10 35,32 35,55 35,65 1.957 5.150.929.800
28/2/2007 36,16 36,21 +1,57% 35,32 36,67 36,13 36,20 36,21 2.801 7.888.478.000
27/2/2007 37,25 35,65 -8,78% 35,03 37,50 36,44 35,65 35,80 3.579 9.165.149.300
26/2/2007 38,75 39,08 +1,90% 38,60 39,81 38,97 39,01 39,08 1.455 5.047.855.700
23/2/2007 38,89 38,35 -1,67% 38,15 39,10 38,50 38,35 38,40 1.256 3.119.517.000
22/2/2007 39,70 39,00 -1,86% 38,63 39,90 39,19 38,80 39,00 1.506 4.796.091.000
21/2/2007 39,30 39,74 +2,37% 39,16 39,79 39,53 39,74 39,75 1.087 3.263.157.100
16/2/2007 38,84 38,82 -0,72% 38,11 39,10 38,81 38,82 39,00 1.238 3.993.456.000
15/2/2007 38,40 39,10 +1,30% 37,66 39,19 38,74 38,99 39,10 1.659 5.291.140.100
14/2/2007 38,45 38,60 +1,07% 38,30 39,20 38,64 38,53 38,60 3.404 10.923.019.000
13/2/2007 36,30 38,19 +6,08% 36,15 38,19 37,36 38,03 38,19 2.529 7.639.354.900
12/2/2007 36,30 36,00 -0,55% 35,90 36,92 36,45 36,00 36,09 1.067 4.736.134.000
9/2/2007 36,90 36,20 -2,16% 36,19 36,90 36,45 36,20 36,29 1.267 5.518.543.000
8/2/2007 36,25 37,00 +0,52% 35,80 37,00 36,33 36,90 37,00 1.977 6.959.307.600
7/2/2007 37,30 36,81 -3,76% 36,81 37,70 37,20 36,81 36,90 2.612 11.810.568.100
6/2/2007 37,20 38,25 +3,94% 36,99 38,40 37,64 38,21 38,25 3.650 15.285.767.600
5/2/2007 36,00 36,80 +1,94% 35,90 37,19 36,69 36,72 36,80 3.035 7.928.766.200
2/2/2007 35,71 36,10 +1,69% 35,16 36,10 35,72 35,80 36,10 1.498 4.875.301.500
1/2/2007 36,00 35,50 -0,84% 35,37 36,18 35,81 35,49 35,50 1.395 4.485.665.000
31/1/2007 35,26 35,80 +1,13% 35,07 35,80 35,46 35,79 35,80 1.577 5.784.245.000
30/1/2007 35,05 35,40 +1,58% 34,80 35,53 35,20 35,34 35,40 1.225 3.501.978.600
29/1/2007 35,60 34,85 -1,83% 34,80 35,87 35,29 34,85 35,00 1.655 4.661.843.700
26/1/2007 34,31 35,50 +2,16% 34,30 35,50 35,11 35,40 35,50 2.076 6.820.268.300
24/1/2007 34,55 34,75 +1,46% 34,28 35,29 34,86 34,75 34,99 2.347 6.919.871.200
23/1/2007 33,42 34,25 +2,70% 33,35 34,31 33,87 34,15 34,25 2.432 6.537.200.100
22/1/2007 33,20 33,35 +1,68% 32,82 33,48 33,20 33,25 33,35 1.493 3.726.963.800
19/1/2007 32,55 32,80 +1,17% 32,14 32,80 32,52 32,70 32,80 1.352 3.835.030.500
18/1/2007 32,70 32,42 +0,06% 32,13 33,10 32,76 32,30 32,42 1.624 4.677.037.400
17/1/2007 32,40 32,40 -0,12% 31,90 32,74 32,27 32,33 32,40 1.834 6.599.143.300
16/1/2007 32,88 32,44 -1,40% 32,42 33,00 32,68 32,43 32,44 1.886 4.640.039.500
15/1/2007 33,36 32,90 -1,20% 32,90 33,82 33,31 32,88 33,00 1.117 2.259.972.200
12/1/2007 33,71 33,30 -0,89% 32,94 33,90 33,33 33,29 33,30 2.124 5.442.950.000
11/1/2007 33,20 33,60 +0,45% 33,08 34,00 33,56 33,60 33,63 1.161 3.014.866.200
10/1/2007 32,50 33,45 +1,09% 32,29 33,45 32,73 33,26 33,45 1.515 4.146.192.500
9/1/2007 34,20 33,09 -2,53% 32,50 34,20 33,31 33,07 33,09 1.591 4.777.778.300
8/1/2007 33,70 33,95 +2,26% 33,17 33,95 33,70 33,90 33,95 1.719 4.349.740.000
5/1/2007 34,35 33,20 -4,07% 33,13 34,99 33,75 33,20 33,30 2.400 7.450.789.000
4/1/2007 35,30 34,61 -2,78% 34,31 35,30 34,69 34,61 34,68 2.313 7.291.470.400
3/1/2007 36,19 35,60 -2,47% 35,20 36,30 35,79 35,58 35,60 2.385 8.602.074.800
2/1/2007 35,19 36,50 +4,55% 35,19 36,50 35,95 36,47 36,50 1.388 3.325.150.300
28/12/2006 35,00 34,91 -0,23% 34,75 35,18 35,02 34,91 35,00 844 2.666.199.700
27/12/2006 34,10 34,99 +2,82% 34,10 34,99 34,63 34,66 34,99 1.015 3.747.008.400
26/12/2006 33,94 34,03 +0,59% 33,89 34,29 34,10 34,03 34,21 778 1.713.967.400
22/12/2006 34,01 33,83 -0,06% 33,53 34,20 33,81 33,81 33,83 663 1.203.993.800
21/12/2006 34,00 33,85 -0,44% 33,50 34,25 33,70 33,85 33,88 1.142 2.926.738.900
20/12/2006 34,90 34,00 -1,62% 34,00 34,98 34,37 34,00 34,02 1.356 5.428.257.400
19/12/2006 34,30 34,56 -0,40% 33,82 34,56 34,25 34,41 34,56 1.116 2.774.524.300
18/12/2006 34,70 34,70 +0,29% 34,55 35,35 34,84 34,69 34,70 828 2.183.954.200
15/12/2006 34,83 34,60 +0,87% 34,35 34,99 34,72 34,50 34,60 866 2.898.931.300
14/12/2006 34,50 34,30 0,00% 34,15 34,85 34,58 34,30 34,45 839 2.775.231.300
13/12/2006 34,50 34,30 -0,35% 33,91 34,80 34,23 34,30 34,59 2.493 5.952.435.200
12/12/2006 35,00 34,42 -2,22% 34,38 35,39 34,77 34,42 34,50 1.373 5.461.653.800
11/12/2006 35,45 35,20 +0,28% 35,00 35,70 35,28 35,06 35,20 945 2.811.960.700
8/12/2006 34,95 35,10 +0,86% 34,65 35,47 35,05 35,00 35,10 700 1.976.048.500
7/12/2006 35,34 34,80 0,00% 34,80 35,39 35,05 34,80 35,00 930 2.590.283.600
6/12/2006 34,90 34,80 -0,57% 34,61 35,25 35,01 34,75 34,80 1.013 2.841.681.400
5/12/2006 34,50 35,00 +1,60% 34,35 35,09 34,81 34,95 35,00 1.953 5.146.974.600
4/12/2006 33,79 34,45 +2,23% 33,48 34,45 33,83 34,30 34,45 1.331 4.691.889.600
1/12/2006 34,30 33,70 -1,17% 33,56 34,49 33,92 33,70 33,79 949 3.164.869.000
30/11/2006 34,20 34,10 -0,58% 33,50 34,40 33,87 34,10 34,15 1.222 3.646.364.700
29/11/2006 33,85 34,30 +2,69% 33,65 34,33 34,01 34,15 34,30 1.042 3.517.001.800
28/11/2006 33,57 33,40 -1,18% 32,80 33,80 33,24 33,40 33,45 1.270 3.751.522.000
27/11/2006 34,30 33,80 -2,03% 33,40 34,35 33,91 33,66 33,80 1.266 4.105.388.000
24/11/2006 33,34 34,50 +2,99% 33,01 34,50 33,82 34,00 34,50 1.533 4.706.749.700
23/11/2006 33,60 33,50 -0,06% 33,23 33,86 33,59 33,46 33,55 727 1.792.468.300
22/11/2006 33,50 33,52 -0,50% 33,16 33,66 33,46 33,52 33,55 1.245 4.312.490.400
21/11/2006 33,00 33,69 +3,63% 32,87 33,69 33,27 33,60 33,69 1.213 4.197.429.700
17/11/2006 32,43 32,51 -0,28% 31,89 32,51 32,24 32,40 32,51 1.703 5.074.454.500
16/11/2006 33,45 32,60 -1,51% 32,60 33,58 33,10 32,60 32,95 1.591 5.712.116.300
14/11/2006 32,89 33,10 +1,22% 32,80 33,46 33,12 33,10 33,14 1.158 3.767.577.600
13/11/2006 32,39 32,70 +0,71% 32,01 32,89 32,62 32,69 32,70 869 2.794.144.800
10/11/2006 32,90 32,47 -1,61% 32,06 33,14 32,50 32,47 32,50 1.619 3.374.053.300
9/11/2006 33,71 33,00 -1,52% 32,33 33,99 33,38 32,80 33,00 1.660 5.646.445.100
8/11/2006 32,99 33,51 +0,93% 32,74 33,58 33,19 33,51 33,55 1.226 3.601.464.700
7/11/2006 33,68 33,20 -1,63% 32,89 33,74 33,25 33,10 33,20 1.448 4.168.070.800
6/11/2006 32,83 33,75 +3,91% 32,80 33,75 33,36 33,75 33,77 1.685 5.399.037.400
3/11/2006 31,95 32,48 +1,50% 31,90 32,73 32,45 32,40 32,48 927 2.822.485.900
1/11/2006 31,88 32,00 +1,91% 31,70 32,40 32,08 31,98 32,00 1.175 3.698.133.300
31/10/2006 31,40 31,40 +0,51% 31,20 31,70 31,40 31,35 31,40 982 2.863.642.100
30/10/2006 31,89 31,24 -2,38% 31,21 31,89 31,44 31,24 31,29 687 1.820.670.600
27/10/2006 32,34 32,00 -1,81% 32,00 32,53 32,24 32,00 32,13 629 1.614.562.900
26/10/2006 32,80 32,59 -0,03% 32,25 32,94 32,53 32,50 32,59 800 1.996.753.500
25/10/2006 32,03 32,60 +1,40% 31,98 32,80 32,38 32,50 32,60 1.505 5.698.433.100
24/10/2006 31,80 32,15 +0,78% 31,60 32,15 32,00 32,10 32,15 1.177 4.160.975.400
23/10/2006 30,90 31,90 +3,27% 30,48 31,90 31,26 31,80 31,90 1.113 4.682.528.200
20/10/2006 31,45 30,89 -1,47% 30,61 31,45 30,91 30,85 30,89 955 2.714.032.000
19/10/2006 31,23 31,35 +0,38% 31,08 31,55 31,27 31,26 31,35 881 3.097.602.100
18/10/2006 31,70 31,23 -0,48% 31,10 31,90 31,48 31,20 31,23 2.475 5.987.974.500
17/10/2006 31,45 31,38 -0,92% 31,01 31,54 31,28 31,36 31,38 1.218 3.744.444.800
16/10/2006 30,90 31,67 +2,33% 30,78 31,72 31,35 31,50 31,67 1.013 4.129.382.200
13/10/2006 31,30 30,95 +1,08% 30,86 31,65 31,36 30,95 31,00 1.287 3.686.841.300
11/10/2006 30,50 30,62 -0,46% 30,36 30,82 30,57 30,62 30,67 945 2.791.481.800
10/10/2006 30,30 30,76 +1,82% 30,30 30,90 30,63 30,76 30,79 1.197 3.995.414.400
9/10/2006 29,90 30,21 +0,20% 29,81 30,99 30,43 30,21 30,35 1.601 5.104.582.200
6/10/2006 29,78 30,15 +0,33% 29,50 30,15 29,84 30,05 30,15 915 2.744.593.000
5/10/2006 29,81 30,05 +1,55% 29,48 30,10 29,84 30,00 30,05 1.435 4.051.823.500
4/10/2006 28,85 29,59 +3,21% 28,58 29,60 29,03 29,59 29,60 2.266 5.205.121.900
3/10/2006 29,28 28,67 -2,48% 28,63 29,33 28,96 28,67 28,79 2.422 6.121.636.000
2/10/2006 29,86 29,40 +0,55% 29,33 29,99 29,67 29,35 29,40 1.396 2.913.654.600
29/9/2006 29,71 29,24 -1,48% 29,24 29,80 29,54 29,23 29,24 955 2.229.402.300
28/9/2006 29,39 29,68 +1,30% 29,20 29,71 29,52 29,55 29,68 686 1.616.747.400
27/9/2006 29,19 29,30 +0,86% 28,75 29,48 29,13 29,12 29,30 1.010 3.231.001.700
26/9/2006 28,50 29,05 +2,47% 28,46 29,16 28,75 29,05 29,16 1.425 4.786.083.200
25/9/2006 29,01 28,35 -1,60% 28,05 29,19 28,39 28,30 28,35 1.404 5.301.587.800
22/9/2006 28,60 28,81 -0,28% 28,43 29,21 28,89 28,81 28,89 1.219 3.086.679.800
21/9/2006 29,36 28,89 -0,89% 28,55 29,99 29,04 28,85 28,89 1.495 4.122.093.200
20/9/2006 29,70 29,15 -1,52% 28,61 29,85 29,21 29,10 29,15 1.180 2.795.978.100
19/9/2006 30,29 29,60 -2,31% 29,34 30,29 29,58 29,60 29,70 2.045 4.244.570.100
18/9/2006 30,01 30,30 +1,68% 29,72 30,60 30,20 30,30 30,35 1.374 2.169.827.100
15/9/2006 30,44 29,80 -0,83% 29,67 30,50 29,97 29,80 30,08 1.039 2.409.644.700
14/9/2006 30,60 30,05 -1,18% 29,90 30,65 30,33 30,02 30,05 988 3.311.709.600
13/9/2006 30,60 30,41 +0,43% 30,20 30,99 30,51 30,41 30,45 1.107 2.713.138.600
12/9/2006 30,39 30,28 +0,43% 29,68 30,62 30,18 30,27 30,28 1.740 4.273.092.000
11/9/2006 31,25 30,15 -3,58% 30,02 31,25 30,32 30,15 30,29 1.973 4.736.056.000
8/9/2006 31,75 31,27 -1,70% 31,16 32,10 31,45 31,23 31,27 1.045 2.213.169.600
6/9/2006 32,39 31,81 -2,39% 31,71 32,65 32,05 31,81 32,00 990 2.400.218.400
5/9/2006 32,59 32,59 -0,49% 32,30 32,90 32,62 32,55 32,59 984 3.084.405.200
4/9/2006 32,61 32,75 +0,80% 32,49 33,10 32,80 32,75 32,95 730 1.676.225.300
1/9/2006 31,27 32,49 +4,98% 31,25 32,49 31,90 32,40 32,49 1.327 3.464.311.400
31/8/2006 31,55 30,95 -0,86% 30,95 31,80 31,31 30,94 30,95 964 3.865.077.900
30/8/2006 31,55 31,22 -0,95% 31,05 31,63 31,30 31,22 31,30 1.035 2.118.564.000
29/8/2006 31,70 31,52 -0,19% 30,96 31,95 31,45 31,51 31,55 835 1.805.217.900
28/8/2006 31,45 31,58 -0,06% 30,95 31,59 31,35 31,50 31,59 907 2.367.751.100
25/8/2006 31,37 31,60 +2,73% 30,80 31,67 31,31 31,60 31,63 946 2.840.601.900
24/8/2006 31,04 30,76 -0,23% 30,20 31,38 30,47 30,76 30,80 1.415 4.327.807.300
23/8/2006 32,20 30,83 -4,28% 30,83 32,47 31,41 30,83 30,90 1.537 4.956.377.900
22/8/2006 32,99 32,21 -2,39% 31,80 33,10 32,36 32,21 32,30 1.447 2.814.571.900
21/8/2006 32,70 33,00 0,00% 32,40 33,00 32,75 33,00 33,05 787 2.415.129.400
18/8/2006 33,50 33,00 -1,49% 32,83 33,50 33,06 32,97 33,00 619 1.835.676.300
17/8/2006 33,50 33,50 +0,48% 33,16 34,09 33,58 33,38 33,50 696 1.811.621.800
16/8/2006 33,26 33,34 +0,82% 32,87 33,81 33,20 33,34 33,50 2.284 5.248.280.100
15/8/2006 33,20 33,07 -0,06% 32,73 34,00 33,04 33,07 33,18 1.767 5.611.617.500
14/8/2006 33,50 33,09 +0,12% 32,70 33,55 33,09 33,05 33,09 1.055 3.068.439.700
11/8/2006 33,99 33,05 -1,87% 33,05 34,20 33,49 33,05 33,30 958 2.258.305.700
10/8/2006 33,85 33,68 -1,38% 33,50 34,10 33,79 33,68 33,99 1.133 2.290.900.900
9/8/2006 35,10 34,15 -2,43% 34,10 35,48 34,83 34,15 34,40 1.443 2.679.313.000
8/8/2006 34,61 35,00 +1,45% 34,41 35,50 34,92 35,00 35,10 1.192 2.742.476.600
7/8/2006 34,59 34,50 -0,58% 34,20 35,17 34,70 34,50 34,80 868 2.133.880.300
4/8/2006 35,23 34,70 -0,29% 34,40 35,60 35,02 34,70 34,80 1.533 4.394.555.500
3/8/2006 33,81 34,80 +0,75% 33,81 35,20 34,63 34,80 34,90 1.169 3.298.949.100
2/8/2006 33,71 34,54 +3,04% 33,71 34,82 34,52 34,50 34,54 1.852 6.140.044.900
1/8/2006 33,98 33,52 -1,41% 33,31 33,98 33,54 33,52 33,55 944 2.514.654.800
31/7/2006 34,25 34,00 -0,29% 33,85 34,59 34,03 34,00 34,15 1.001 3.125.296.500
28/7/2006 33,01 34,10 +3,33% 32,30 34,41 33,90 34,05 34,10 1.727 5.095.288.200
27/7/2006 32,51 33,00 +2,48% 32,51 33,20 32,95 32,96 33,00 782 2.314.783.300
26/7/2006 32,39 32,20 -0,80% 32,10 32,86 32,50 32,20 32,30 868 2.216.422.000
25/7/2006 31,90 32,46 +1,50% 31,31 32,85 32,26 32,46 32,50 1.194 3.925.207.600
24/7/2006 31,90 31,98 +2,47% 31,26 32,00 31,62 31,85 31,98 934 3.772.091.800
21/7/2006 32,25 31,21 -2,47% 31,19 32,60 31,48 31,21 31,65 1.020 3.035.725.000
20/7/2006 33,00 32,00 -3,24% 31,80 33,50 32,45 31,93 32,30 1.412 2.992.476.100
19/7/2006 31,40 33,07 +7,47% 31,00 33,16 32,41 33,01 33,07 1.383 3.646.935.100
18/7/2006 31,01 30,77 -0,71% 30,75 31,53 31,12 30,77 31,00 912 1.794.142.200
17/7/2006 31,12 30,99 -1,65% 30,60 31,60 31,10 30,97 30,99 950 2.453.175.500
14/7/2006 31,92 31,51 -0,91% 31,02 32,29 31,54 31,51 31,60 1.024 2.868.100.500
13/7/2006 33,00 31,80 -4,65% 31,80 33,00 32,48 31,80 32,00 1.188 4.445.703.200
12/7/2006 33,38 33,35 +0,03% 32,90 33,68 33,36 33,25 33,45 1.115 3.533.869.800
11/7/2006 32,20 33,34 +3,00% 31,40 33,40 32,44 33,20 33,39 1.070 2.951.705.100
10/7/2006 32,31 32,37 +0,53% 32,00 32,71 32,35 32,25 32,37 615 1.315.417.400
7/7/2006 33,20 32,20 -1,23% 31,90 33,20 32,32 32,20 32,23 1.024 2.896.788.900
6/7/2006 32,66 32,60 +0,15% 32,27 33,05 32,65 32,56 32,60 976 3.680.200.300
5/7/2006 32,56 32,55 -2,98% 32,16 33,14 32,66 32,55 32,69 1.069 2.699.825.100
4/7/2006 33,49 33,55 +0,75% 33,10 33,85 33,49 33,51 33,60 696 1.370.761.000
3/7/2006 32,40 33,30 +2,30% 32,40 33,50 33,22 33,30 33,49 839 2.018.874.700
30/6/2006 32,51 32,55 +0,65% 31,95 33,25 32,53 32,20 32,55 1.309 4.135.589.400
29/6/2006 31,20 32,34 +5,00% 31,20 32,48 31,80 32,30 32,34 1.240 3.293.524.600
28/6/2006 30,21 30,80 +2,50% 30,20 31,10 30,77 30,75 30,90 797 2.194.852.000
27/6/2006 30,02 30,05 +0,13% 30,00 30,95 30,52 30,05 30,50 575 1.479.374.600
26/6/2006 30,00 30,01 +0,20% 29,50 30,75 30,25 30,01 30,24 639 1.528.692.400
23/6/2006 29,70 29,95 +0,47% 29,31 30,61 29,99 29,95 30,00 640 1.604.485.900
22/6/2006 29,99 29,81 +0,20% 29,21 29,99 29,68 29,81 29,87 442 1.037.011.200
21/6/2006 28,80 29,75 +3,98% 28,40 29,75 29,23 29,75 29,79 845 2.479.362.300
20/6/2006 29,20 28,61 -1,34% 28,61 29,50 28,98 28,61 28,65 802 1.911.767.700
19/6/2006 29,72 29,00 -1,69% 28,59 30,19 29,32 29,00 29,15 1.244 3.423.051.500
16/6/2006 29,45 29,50 +3,87% 28,93 29,70 29,33 29,50 29,59 1.068 2.497.151.300
14/6/2006 28,67 28,40 -0,70% 27,69 29,45 28,27 28,40 28,48 1.987 5.378.468.000
13/6/2006 29,14 28,60 -1,85% 28,10 29,70 28,56 28,60 28,70 1.258 4.656.928.400
12/6/2006 30,69 29,14 -4,46% 29,14 30,69 29,76 29,14 29,29 1.257 3.179.872.300
9/6/2006 31,40 30,50 -1,61% 30,45 31,80 30,94 30,50 30,69 861 2.305.400.900
8/6/2006 30,18 31,00 +2,65% 29,70 31,00 30,22 30,90 31,00 1.650 5.074.047.400
7/6/2006 32,05 30,20 -5,00% 30,20 32,05 31,28 30,20 30,59 1.248 3.574.258.700
6/6/2006 32,00 31,79 -1,58% 31,10 32,10 31,42 31,61 31,79 1.407 3.466.035.500
5/6/2006 33,50 32,30 -3,29% 31,82 33,50 32,58 31,95 32,30 1.045 3.239.398.300
2/6/2006 33,01 33,40 +1,37% 32,50 34,00 33,20 33,40 33,50 1.204 4.448.267.200
1/6/2006 32,99 32,95 +2,97% 32,30 33,35 32,95 32,95 32,98 1.521 4.788.551.200
31/5/2006 31,56 32,00 +2,01% 31,20 32,74 32,14 32,00 32,74 1.371 6.233.319.000
30/5/2006 32,71 31,37 -5,11% 31,37 32,80 32,17 31,37 31,60 1.544 5.056.420.900
29/5/2006 33,71 33,06 -0,72% 33,01 33,71 33,41 33,05 33,24 755 1.587.166.700
26/5/2006 32,15 33,30 +5,41% 31,73 33,30 32,51 33,00 33,30 2.290 7.317.170.100
25/5/2006 30,13 31,59 +6,87% 29,80 31,64 30,76 31,50 31,59 2.190 7.150.227.400
24/5/2006 30,79 29,56 -3,99% 28,60 31,00 29,33 29,56 29,60 2.573 7.444.698.700
23/5/2006 31,00 30,79 +0,95% 30,32 32,00 30,98 30,60 30,80 1.837 5.290.108.300
22/5/2006 31,20 30,50 -3,48% 29,20 31,20 30,23 30,13 30,50 2.224 7.885.222.200
19/5/2006 32,09 31,60 +0,16% 31,50 32,64 31,88 31,60 31,75 1.716 4.992.721.400
18/5/2006 33,00 31,55 -2,92% 31,51 33,00 32,04 31,51 31,55 1.770 6.093.169.500
17/5/2006 33,00 32,50 -2,69% 32,23 33,20 32,68 32,45 32,50 1.589 4.347.327.400
16/5/2006 34,40 33,40 -1,76% 32,93 34,65 33,65 33,35 33,40 1.865 6.349.772.000
15/5/2006 34,70 34,00 -4,23% 33,80 35,33 34,39 34,00 34,50 2.087 8.381.507.200
12/5/2006 35,95 35,50 +0,06% 34,82 35,98 35,43 35,39 35,57 2.320 8.571.724.100
11/5/2006 36,00 35,48 -1,17% 35,18 36,20 35,55 35,45 35,48 2.501 6.770.315.500
10/5/2006 35,92 35,90 0,00% 35,17 36,00 35,43 35,70 35,90 1.172 3.527.744.600
9/5/2006 36,75 35,90 +2,28% 35,75 36,75 36,11 35,90 35,95 3.157 14.406.211.300
8/5/2006 34,47 35,10 +2,78% 33,41 35,20 34,30 35,05 35,10 2.505 8.671.964.200
5/5/2006 35,10 34,15 -1,87% 33,63 35,30 34,16 34,15 34,17 3.519 12.673.976.700
4/5/2006 35,60 34,80 -1,97% 34,53 35,99 34,91 34,80 34,90 2.825 9.905.661.700
3/5/2006 37,00 35,50 -4,57% 35,45 37,15 36,19 35,49 35,50 2.337 7.751.963.700
2/5/2006 36,20 37,20 +3,16% 36,15 37,24 36,80 37,09 37,20 1.780 5.983.671.000
28/4/2006 35,61 36,06 +2,15% 35,15 36,20 35,90 36,06 36,15 1.130 5.518.915.200
27/4/2006 35,75 35,30 -2,78% 35,30 36,40 35,84 35,25 35,30 1.668 4.762.434.900
26/4/2006 36,11 36,31 +0,72% 35,82 37,11 36,51 36,31 36,34 1.107 4.013.445.400
25/4/2006 35,84 36,05 +0,59% 35,80 36,36 35,97 36,00 36,05 852 2.464.626.000
24/4/2006 36,16 35,84 -0,14% 35,42 36,16 35,70 35,84 35,88 998 3.465.555.800
20/4/2006 36,49 35,89 -1,73% 35,42 36,94 36,13 35,89 35,95 1.546 3.852.244.300
19/4/2006 36,59 36,52 +0,44% 36,03 36,86 36,38 36,38 36,54 1.404 4.319.272.700
18/4/2006 36,30 36,36 +0,78% 36,30 36,90 36,65 36,36 36,55 1.487 4.420.279.700
17/4/2006 35,90 36,08 +2,15% 35,50 36,49 35,83 36,01 36,08 1.313 4.119.266.200
13/4/2006 34,98 35,32 -32,85% 34,35 35,83 35,32 35,32 35,40 1.259 3.013.453.200
12/4/2006 52,20 52,60 +1,54% 51,50 53,10 52,42 52,50 52,60 2.517 8.270.037.500
11/4/2006 52,12 51,80 -0,38% 51,50 53,27 52,37 51,72 51,80 2.247 6.595.997.600
10/4/2006 51,40 52,00 +1,58% 51,02 52,12 51,64 52,00 52,07 1.303 4.071.375.200
7/4/2006 52,70 51,19 -1,75% 51,01 52,75 51,53 51,12 51,19 1.294 4.086.424.200
6/4/2006 52,10 52,10 +0,21% 51,75 52,75 52,31 52,10 52,20 1.486 4.695.436.300
5/4/2006 51,65 51,99 +1,15% 51,40 52,29 51,84 51,87 51,99 1.086 3.835.533.300
4/4/2006 50,50 51,40 +3,03% 50,45 51,65 51,15 51,31 51,40 1.179 4.317.683.900
3/4/2006 49,45 49,89 +2,65% 49,45 50,55 50,08 49,80 49,89 1.294 3.832.012.200
31/3/2006 48,64 48,60 0,00% 48,52 49,47 48,91 48,60 48,75 777 2.801.966.400
30/3/2006 49,30 48,60 -1,22% 48,55 50,25 49,30 48,53 48,60 1.014 3.132.788.100
29/3/2006 48,50 49,20 +1,72% 47,60 49,51 48,59 48,95 49,20 1.113 4.025.494.500
28/3/2006 49,49 48,37 -3,51% 48,00 50,95 49,43 48,37 48,40 1.667 5.827.526.300
27/3/2006 49,98 50,13 -0,61% 48,65 50,40 49,71 50,13 50,35 1.205 4.656.840.100
24/3/2006 51,00 50,44 +0,08% 49,58 51,00 50,18 49,86 50,44 760 2.707.554.000
23/3/2006 50,56 50,40 +0,20% 49,01 50,95 49,78 50,20 50,40 901 3.166.094.600
22/3/2006 49,40 50,30 +1,82% 48,80 50,40 49,85 50,20 50,30 1.087 4.124.167.100
21/3/2006 51,49 49,40 -3,68% 49,11 51,50 49,94 49,40 49,79 1.253 3.845.467.800
20/3/2006 51,83 51,29 -1,08% 50,80 52,20 51,60 51,20 51,29 692 1.951.104.500
17/3/2006 51,40 51,85 +0,68% 50,74 51,85 51,04 51,00 51,91 944 5.049.044.100
16/3/2006 51,81 51,50 -0,39% 50,70 52,69 51,73 51,50 51,80 1.015 3.260.719.400
15/3/2006 50,20 51,70 +2,99% 50,00 52,00 51,16 51,70 51,99 1.138 5.871.554.600
14/3/2006 48,50 50,20 +2,24% 48,00 50,24 49,39 50,02 50,20 684 2.472.423.300
13/3/2006 48,80 49,10 +0,45% 48,51 50,25 49,17 49,00 49,10 875 3.414.499.800
10/3/2006 49,00 48,88 -0,24% 48,46 49,98 49,19 48,87 48,88 886 2.819.617.800
9/3/2006 50,50 49,00 -1,61% 48,00 51,10 49,56 49,00 49,40 938 3.676.828.000
8/3/2006 49,99 49,80 -0,78% 48,70 50,40 49,52 49,80 50,00 1.168 4.805.477.100
7/3/2006 50,80 50,19 -1,97% 48,30 50,88 49,50 49,95 50,19 2.713 8.981.225.900
6/3/2006 52,50 51,20 -2,66% 50,71 52,90 51,37 51,20 51,30 951 3.375.008.200
3/3/2006 51,51 52,60 +0,67% 51,51 52,90 52,46 52,60 52,80 924 3.549.011.300
2/3/2006 50,45 52,25 +3,65% 50,11 52,90 52,05 52,25 52,50 1.167 6.557.786.900
1/3/2006 49,30 50,41 +2,88% 49,30 50,69 50,07 50,41 50,55 588 2.137.276.100
24/2/2006 48,50 49,00 +1,03% 48,10 49,00 48,42 48,40 49,00 460 1.401.522.600
23/2/2006 48,00 48,50 +0,83% 47,05 48,99 48,22 48,50 48,65 855 3.576.584.900
22/2/2006 47,70 48,10 +0,84% 47,70 49,09 48,39 47,82 48,10 936 3.803.578.700
21/2/2006 47,70 47,70 0,00% 47,40 48,48 47,93 47,70 47,89 1.056 3.987.304.000
20/2/2006 46,60 47,70 +1,51% 45,00 47,89 46,81 47,54 47,70 426 1.158.620.400
17/2/2006 46,99 46,99 +1,71% 46,60 47,20 46,88 46,60 46,99 736 3.592.841.900
16/2/2006 45,15 46,20 +2,67% 44,75 46,50 46,03 46,12 46,20 1.234 5.839.872.600
15/2/2006 43,30 45,00 +3,93% 42,66 45,30 44,16 45,00 45,29 1.443 4.892.264.300
14/2/2006 42,20 43,30 +3,10% 41,81 43,99 42,81 43,30 43,34 1.237 4.952.316.900
13/2/2006 44,40 42,00 -4,44% 42,00 44,40 42,86 42,00 42,30 1.112 3.125.710.400
10/2/2006 45,93 43,95 -1,46% 43,54 46,00 44,59 43,95 44,00 1.185 3.807.516.600
9/2/2006 45,90 44,60 -0,89% 44,60 46,25 45,23 44,60 44,70 756 3.367.889.600
8/2/2006 45,00 45,00 +0,45% 43,19 45,01 44,13 44,85 45,00 1.053 3.934.530.500
7/2/2006 46,18 44,80 -3,45% 44,66 46,90 45,38 44,75 44,80 1.050 3.851.256.900
6/2/2006 46,50 46,40 +0,87% 46,18 46,75 46,45 46,40 46,47 870 3.299.975.800
3/2/2006 46,80 46,00 -0,43% 44,38 46,90 45,90 45,95 46,05 1.091 3.724.377.900
2/2/2006 48,50 46,20 -5,17% 46,01 48,50 46,87 46,20 46,50 1.086 3.365.449.700
1/2/2006 47,99 48,72 +1,50% 47,20 48,72 48,08 48,72 48,75 1.903 7.240.531.200
31/1/2006 47,90 48,00 +0,76% 45,76 48,69 47,55 47,98 48,00 1.477 7.610.602.500
30/1/2006 46,40 47,64 +2,23% 45,70 47,64 46,47 47,61 47,64 1.347 6.957.861.100
27/1/2006 47,90 46,60 +2,19% 46,00 48,85 47,62 46,40 46,60 2.006 13.162.357.600
26/1/2006 44,00 45,60 +5,12% 44,00 45,89 45,24 45,45 45,60 1.256 5.263.320.300
24/1/2006 41,76 43,38 +4,15% 41,76 43,50 42,59 43,25 43,38 1.132 3.912.486.500
23/1/2006 41,00 41,65 +1,59% 40,60 41,65 41,13 41,41 41,65 519 2.014.792.000
20/1/2006 41,40 41,00 -1,20% 40,72 41,61 41,04 41,00 41,14 744 2.440.150.100
19/1/2006 40,39 41,50 +4,27% 40,39 42,18 41,58 41,50 41,60 1.389 4.833.876.400
18/1/2006 40,11 39,80 -2,50% 39,51 40,21 39,86 39,80 39,81 873 2.611.125.300
17/1/2006 41,00 40,82 -0,92% 40,25 41,00 40,56 40,82 40,84 1.026 3.644.023.800
16/1/2006 40,90 41,20 +0,49% 40,75 41,37 41,04 41,20 41,26 372 1.162.123.500
13/1/2006 40,99 41,00 +0,81% 40,15 41,00 40,52 40,65 41,00 658 2.223.690.900
12/1/2006 40,80 40,67 -0,32% 40,31 41,00 40,61 40,53 40,67 697 2.409.924.500
11/1/2006 41,00 40,80 +0,87% 40,75 41,24 40,90 40,80 40,90 863 3.241.205.300
10/1/2006 40,75 40,45 -2,39% 39,71 41,00 40,43 40,45 40,60 972 3.500.581.700
9/1/2006 41,70 41,44 -0,14% 40,70 41,70 41,17 40,93 41,44 996 3.485.197.500
6/1/2006 40,80 41,50 +2,22% 40,80 41,94 41,31 41,50 41,55 917 2.967.187.400
5/1/2006 41,34 40,60 -1,81% 40,15 41,35 40,92 40,55 40,60 792 3.236.151.400
4/1/2006 40,60 41,35 +1,60% 40,20 41,70 41,06 41,30 41,35 1.167 4.888.817.000
3/1/2006 39,00 40,70 +4,36% 38,95 40,92 39,54 40,70 40,75 1.140 4.052.100.100
2/1/2006 39,10 39,00 -0,76% 37,60 39,10 38,32 38,60 39,10 697 2.300.919.100
29/12/2005 38,03 39,30 +2,61% 38,00 39,30 38,58 38,61 39,30 715 3.555.551.800
28/12/2005 38,83 38,30 -1,29% 38,02 39,00 38,35 38,30 38,40 657 2.736.191.400
27/12/2005 38,52 38,80 +1,31% 38,36 39,15 38,79 38,55 38,80 697 2.688.923.100
26/12/2005 38,50 38,30 -0,78% 38,10 38,60 38,27 38,30 38,35 208 342.261.500
23/12/2005 38,40 38,60 +0,31% 38,11 39,20 38,72 38,35 38,60 524 1.690.949.000
22/12/2005 37,72 38,48 +1,24% 37,70 38,50 38,13 38,48 38,50 762 3.917.892.600
21/12/2005 37,68 38,01 +1,63% 37,30 38,01 37,65 38,01 38,06 752 3.063.879.700
20/12/2005 37,10 37,40 +1,08% 36,81 37,50 37,10 37,20 37,40 775 2.629.195.200
19/12/2005 37,99 37,00 -2,37% 36,60 38,29 37,48 36,87 37,00 1.200 2.986.573.600
16/12/2005 36,98 37,90 +2,16% 36,98 38,18 37,83 37,90 38,00 667 2.807.419.700
15/12/2005 37,50 37,10 -1,72% 36,60 37,94 36,98 37,10 37,15 969 3.350.960.700
14/12/2005 37,20 37,75 +0,94% 37,11 37,99 37,54 37,70 37,75 1.882 4.434.028.100
13/12/2005 36,69 37,40 +1,91% 36,40 37,55 36,95 37,40 37,48 795 2.914.326.600
12/12/2005 37,30 36,70 -2,00% 36,51 37,95 37,12 36,70 36,78 797 2.591.805.000
9/12/2005 36,99 37,45 +1,49% 36,71 37,73 37,24 37,45 37,50 1.048 3.950.344.100
8/12/2005 36,50 36,90 +0,85% 35,80 37,50 36,87 36,90 36,99 1.483 4.911.631.200
7/12/2005 36,50 36,59 -0,03% 35,51 37,20 36,71 36,51 36,59 1.908 6.486.916.900
6/12/2005 34,47 36,60 +5,78% 34,47 36,77 35,87 36,60 36,67 2.038 5.487.300.400
5/12/2005 34,00 34,60 +1,44% 33,50 34,60 34,02 34,41 34,60 775 2.379.018.600
2/12/2005 33,88 34,11 +0,65% 33,80 34,40 34,06 34,00 34,12 1.191 3.580.515.800
1/12/2005 33,00 33,89 +3,39% 32,75 33,96 33,51 33,87 33,89 1.323 3.603.038.500
30/11/2005 31,83 32,78 +1,17% 31,80 32,80 32,45 32,63 32,78 793 2.521.928.200
29/11/2005 32,00 32,40 +1,35% 31,70 32,51 32,22 32,40 32,49 556 2.163.100.600
28/11/2005 32,71 31,97 -2,23% 31,80 33,30 32,53 31,82 31,97 798 2.307.755.100
25/11/2005 32,61 32,70 -0,30% 32,41 32,94 32,68 32,52 32,70 394 885.955.000
24/11/2005 32,50 32,80 +0,61% 32,29 33,00 32,73 32,75 32,83 571 1.484.085.000
23/11/2005 32,41 32,60 +0,99% 32,20 32,80 32,50 32,58 32,65 784 2.581.817.200
22/11/2005 32,00 32,28 -0,40% 31,21 32,38 31,85 32,25 32,28 1.103 4.271.949.400
21/11/2005 32,40 32,41 -0,34% 31,70 32,55 32,15 32,41 32,45 754 1.957.314.100
18/11/2005 32,86 32,52 -0,70% 31,85 32,99 32,49 32,52 32,57 784 1.883.725.800
17/11/2005 32,20 32,75 +2,83% 32,10 32,85 32,50 32,75 32,79 1.005 3.185.641.900
16/11/2005 31,99 31,85 -0,34% 31,50 32,15 31,83 31,85 31,88 599 2.008.012.000
14/11/2005 32,00 31,96 -0,44% 31,18 32,00 31,67 31,65 31,96 362 1.007.402.300
11/11/2005 31,60 32,10 +0,94% 31,40 32,25 31,86 31,87 32,10 532 1.386.923.100
10/11/2005 31,50 31,80 +1,02% 30,70 32,10 31,68 31,79 31,80 982 4.095.947.700
9/11/2005 32,10 31,48 -1,01% 31,15 32,39 31,61 31,33 31,48 690 2.032.557.000
8/11/2005 32,10 31,80 -1,91% 31,52 32,26 31,84 31,77 31,82 1.052 2.817.651.000
7/11/2005 31,80 32,42 +2,17% 31,80 32,65 32,27 32,40 32,42 1.127 3.242.398.800
4/11/2005 31,85 31,73 -0,91% 31,15 32,21 31,59 31,70 31,73 780 2.212.384.500
3/11/2005 32,00 32,02 +1,33% 31,88 32,50 32,29 32,02 32,05 1.030 3.256.835.900
1/11/2005 30,65 31,60 +3,47% 30,65 31,85 31,34 31,60 31,62 1.048 3.301.909.900
31/10/2005 29,65 30,54 +4,23% 29,50 30,54 30,19 30,50 30,54 781 2.035.336.900
28/10/2005 29,51 29,30 +0,69% 29,10 29,78 29,45 29,29 29,30 715 2.572.751.700
27/10/2005 29,80 29,10 -2,02% 28,74 29,80 29,14 29,10 29,12 687 1.741.981.300
26/10/2005 29,10 29,70 +0,34% 29,10 30,14 29,77 29,62 30,00 746 1.841.577.700
25/10/2005 29,40 29,60 +0,68% 28,90 30,10 29,65 29,60 29,70 1.088 3.240.341.400
24/10/2005 28,55 29,40 +2,62% 28,48 29,60 29,29 29,40 29,50 851 2.412.615.900
21/10/2005 28,20 28,65 +2,87% 27,89 28,89 28,37 28,50 28,69 938 2.491.677.900
20/10/2005 29,08 27,85 -2,28% 27,50 29,49 28,31 27,82 27,85 1.671 4.022.291.800
19/10/2005 28,35 28,50 -1,38% 27,90 29,70 28,64 28,50 28,99 1.496 4.537.420.200
18/10/2005 30,55 28,90 -4,15% 28,70 30,60 29,58 28,80 29,08 1.241 2.631.921.600
17/10/2005 30,17 30,15 +0,57% 29,60 30,65 30,06 29,90 30,15 1.007 2.451.813.000
14/10/2005 30,31 29,98 -0,96% 29,01 30,60 29,65 29,81 29,98 1.148 2.926.017.000
13/10/2005 30,41 30,27 -3,29% 29,60 30,67 29,95 30,24 30,27 1.811 3.445.077.000
11/10/2005 31,30 31,30 +0,97% 31,00 31,69 31,44 31,30 31,40 896 2.428.791.800
10/10/2005 30,90 31,00 +0,65% 30,69 31,42 31,11 31,00 31,09 995 2.560.469.100
7/10/2005 30,50 30,80 +2,50% 30,35 31,20 30,78 30,62 30,90 1.188 2.656.192.600
6/10/2005 31,24 30,05 -4,63% 29,52 31,35 30,39 30,05 30,08 1.741 4.512.972.800
5/10/2005 32,03 31,51 -3,05% 31,05 32,05 31,38 31,41 31,51 1.197 3.632.707.500
4/10/2005 33,79 32,50 -2,69% 32,03 33,79 32,78 32,30 32,50 1.261 3.566.897.200
3/10/2005 33,50 33,40 -0,21% 33,17 33,88 33,63 33,40 33,47 1.052 3.202.954.100
30/9/2005 32,50 33,47 +3,14% 32,22 33,47 32,72 33,41 33,47 1.093 2.672.180.200
29/9/2005 32,99 32,45 -0,76% 32,03 33,10 32,26 32,45 32,49 956 3.219.745.300
28/9/2005 33,00 32,70 +0,62% 32,58 33,20 32,87 32,66 32,77 897 3.382.532.700
27/9/2005 33,30 32,50 -2,26% 32,01 33,60 32,53 32,50 32,80 1.160 4.229.964.300
26/9/2005 33,64 33,25 -1,48% 32,90 33,70 33,18 33,22 33,32 1.363 4.413.560.600
23/9/2005 33,80 33,75 +0,87% 33,50 34,35 33,97 33,61 33,75 1.420 4.512.617.800
22/9/2005 34,00 33,46 -1,56% 32,80 34,00 33,38 33,41 33,47 1.086 2.915.568.200
21/9/2005 32,65 33,99 +4,10% 32,26 34,05 33,52 33,62 33,99 1.462 4.567.127.900
20/9/2005 32,60 32,65 -0,15% 32,44 33,60 33,24 32,51 32,65 1.549 5.092.184.000
19/9/2005 32,49 32,70 +0,62% 32,07 32,85 32,49 32,60 32,70 1.404 4.326.311.000
16/9/2005 31,75 32,50 +2,82% 31,70 33,10 32,43 32,50 32,52 1.639 4.759.825.900
15/9/2005 31,21 31,61 +2,13% 31,21 31,85 31,63 31,61 31,65 1.177 3.917.304.000
14/9/2005 31,10 30,95 -0,48% 30,10 31,50 31,06 30,95 30,99 986 2.819.439.900
13/9/2005 31,06 31,10 +0,16% 30,71 31,45 31,07 31,07 31,13 858 2.280.255.500
12/9/2005 31,75 31,05 -2,36% 30,92 31,75 31,33 31,05 31,10 1.061 2.633.899.200
9/9/2005 31,20 31,80 +1,92% 30,90 31,99 31,69 31,71 31,80 956 2.650.408.900
8/9/2005 30,80 31,20 +0,19% 30,45 31,20 30,88 30,90 31,20 995 2.580.076.400
6/9/2005 30,80 31,14 +0,45% 30,31 31,15 30,80 31,10 31,14 1.497 4.116.866.600
5/9/2005 30,09 31,00 +3,33% 30,09 31,00 30,67 30,92 31,00 1.139 2.528.338.400
2/9/2005 28,45 30,00 +5,45% 28,45 30,00 29,44 29,90 30,00 1.863 6.759.565.600
1/9/2005 28,55 28,45 -0,35% 27,90 28,90 28,51 28,35 28,45 932 2.748.650.000
31/8/2005 28,11 28,55 +2,33% 28,00 28,64 28,39 28,53 28,55 988 2.841.002.400
30/8/2005 28,20 27,90 +0,54% 27,50 28,20 27,93 27,90 27,95 784 2.368.271.100
29/8/2005 27,65 27,75 +0,14% 27,14 27,80 27,50 27,70 27,75 618 1.794.741.800
26/8/2005 28,30 27,71 -2,19% 27,25 28,45 27,71 27,71 27,75 818 1.966.041.600
25/8/2005 27,80 28,33 +2,35% 27,10 28,35 27,75 28,30 28,33 1.398 4.303.375.100
24/8/2005 28,00 27,68 -2,19% 27,30 28,15 27,76 27,52 27,68 787 2.131.615.100
23/8/2005 28,70 28,30 -2,04% 27,93 28,79 28,35 28,25 28,34 1.039 3.015.809.800
22/8/2005 28,45 28,89 +4,30% 28,10 28,90 28,65 28,65 28,89 1.082 3.041.916.100
19/8/2005 28,18 27,70 -2,53% 27,00 28,69 27,65 27,68 27,75 1.743 4.879.680.600
18/8/2005 28,84 28,42 -1,80% 28,31 28,90 28,64 28,42 28,45 895 2.767.035.300
17/8/2005 28,50 28,94 +1,90% 28,19 29,04 28,63 28,80 28,94 1.836 5.790.047.000
16/8/2005 28,90 28,40 -3,40% 28,12 29,65 28,83 28,40 28,49 1.549 5.453.773.800
15/8/2005 28,10 29,40 +5,00% 28,10 29,40 28,80 29,20 29,40 1.348 3.956.015.800
12/8/2005 26,41 28,00 +1,05% 26,41 28,10 27,18 27,95 28,00 1.637 3.405.127.100
11/8/2005 28,40 27,71 -3,48% 27,10 29,30 28,25 27,71 27,80 1.693 4.587.011.100
10/8/2005 29,31 28,71 -2,01% 28,40 29,79 28,93 28,71 28,80 1.509 4.208.916.400
9/8/2005 29,20 29,30 +0,86% 28,56 29,60 29,11 29,30 29,32 1.591 4.173.150.700
8/8/2005 28,19 29,05 +3,94% 27,80 29,25 28,79 29,00 29,05 1.430 3.594.995.500
5/8/2005 26,95 27,95 +4,68% 26,90 28,15 27,67 27,85 27,95 1.973 6.606.863.300
4/8/2005 25,90 26,70 +1,68% 25,75 26,98 26,56 26,65 26,80 1.746 5.863.273.500
3/8/2005 26,25 26,26 +3,26% 26,01 27,00 26,49 26,26 26,30 2.319 6.900.556.900
2/8/2005 25,08 25,43 +1,40% 25,08 25,63 25,41 25,33 25,44 1.108 3.094.231.600
1/8/2005 24,65 25,08 +0,72% 24,34 25,30 24,76 24,90 25,08 668 1.772.474.400
29/7/2005 24,90 24,90 -0,20% 24,36 25,20 24,85 24,75 24,90 846 1.673.268.900
28/7/2005 24,50 24,95 +1,84% 24,35 25,08 24,87 24,60 24,95 989 2.646.845.200
27/7/2005 23,90 24,50 +2,94% 23,70 24,58 24,20 24,50 24,55 1.024 2.843.569.600
26/7/2005 22,86 23,80 +3,25% 22,85 23,84 23,43 23,80 23,84 1.313 2.801.140.400
25/7/2005 23,90 23,05 -5,14% 22,80 23,90 23,29 23,05 23,10 1.359 3.512.364.800
22/7/2005 25,11 24,30 -3,84% 23,98 25,30 24,54 24,30 24,46 1.185 3.101.056.300
21/7/2005 25,12 25,27 +1,40% 24,82 25,50 25,23 25,27 25,28 1.206 3.443.811.900
20/7/2005 23,70 24,92 +4,14% 23,40 25,00 24,51 24,91 24,93 1.227 3.904.662.700
19/7/2005 23,59 23,93 +0,38% 23,20 23,93 23,59 23,90 23,93 756 2.077.875.700
18/7/2005 23,20 23,84 +2,10% 22,76 23,85 23,53 23,70 23,84 928 1.962.491.800
15/7/2005 23,80 23,35 -3,87% 23,16 23,90 23,47 23,31 23,35 641 1.081.908.600
14/7/2005 24,52 24,29 -0,65% 23,70 24,72 24,22 24,18 24,29 854 1.367.145.800
13/7/2005 24,05 24,45 +1,92% 24,00 24,76 24,47 24,42 24,45 1.291 2.779.258.300
12/7/2005 23,30 23,99 +2,96% 23,12 23,99 23,63 23,93 23,99 1.251 2.729.579.500
11/7/2005 21,70 23,30 +7,62% 21,70 23,30 22,78 23,12 23,30 848 1.748.221.500
8/7/2005 21,38 21,65 +1,41% 21,30 21,65 21,46 21,60 21,69 762 2.437.634.800
7/7/2005 21,20 21,35 -1,61% 21,20 21,55 21,38 21,35 21,37 760 2.453.575.800
6/7/2005 21,40 21,70 +1,40% 20,85 21,87 21,45 21,70 21,71 1.180 3.123.819.500
5/7/2005 21,85 21,40 -2,37% 21,35 22,30 21,74 21,40 21,45 797 2.522.554.200
4/7/2005 22,22 21,92 -2,58% 21,85 22,40 22,00 21,92 21,96 432 761.011.000
1/7/2005 22,60 22,50 -0,44% 22,40 22,90 22,62 22,40 22,52 348 758.359.300
30/6/2005 22,52 22,60 0,00% 22,50 22,90 22,74 22,56 22,60 599 2.222.643.700
29/6/2005 22,39 22,60 +1,12% 22,37 22,70 22,57 22,57 22,61 656 2.294.947.100
28/6/2005 22,12 22,35 +1,59% 22,01 22,60 22,25 22,35 22,40 797 2.042.128.100
27/6/2005 22,10 22,00 +0,23% 21,41 22,17 21,89 22,00 22,06 624 1.525.630.000
24/6/2005 22,03 21,95 -0,05% 21,76 22,30 21,99 21,90 21,99 572 1.089.429.100
23/6/2005 23,20 21,96 -4,89% 21,96 23,20 22,50 21,96 22,00 732 1.619.364.500
22/6/2005 23,00 23,09 +1,27% 22,32 23,15 22,75 23,01 23,09 861 2.306.400.800
21/6/2005 23,50 22,80 -2,77% 22,71 23,50 22,94 22,80 22,89 1.109 2.026.648.800
20/6/2005 23,69 23,45 -1,47% 23,10 23,80 23,44 23,44 23,45 652 1.793.228.100
17/6/2005 24,05 23,80 -0,42% 23,67 24,20 23,93 23,76 23,80 846 2.655.286.900
16/6/2005 24,05 23,90 +0,50% 23,73 24,30 23,95 23,90 23,95 917 2.559.740.800
15/6/2005 23,37 23,78 -0,50% 22,70 23,78 23,20 23,50 23,78 1.351 3.864.562.100
14/6/2005 22,90 23,90 +4,55% 22,06 24,04 23,12 23,81 23,90 1.320 3.702.778.000
13/6/2005 23,10 22,86 -0,61% 22,71 23,50 23,10 22,86 22,90 584 1.360.414.600
10/6/2005 22,35 23,00 +3,65% 22,35 23,08 22,78 23,00 23,05 762 2.039.821.200
9/6/2005 22,62 22,19 -1,38% 21,70 22,62 22,01 22,11 22,19 1.255 3.457.508.100
8/6/2005 24,31 22,50 -4,66% 22,40 24,45 23,01 22,45 22,55 1.347 3.744.000.700
7/6/2005 24,00 23,60 -3,63% 23,30 24,21 23,72 23,55 23,62 1.357 3.594.477.700
6/6/2005 24,30 24,49 -2,82% 23,62 24,95 24,33 24,45 24,49 1.426 3.667.521.800
3/6/2005 25,99 25,20 -3,26% 25,20 26,19 25,52 25,15 25,20 970 2.498.636.000
2/6/2005 25,00 26,05 +5,04% 24,80 26,05 25,50 25,90 26,05 1.408 4.938.907.800
1/6/2005 24,65 24,80 +2,06% 24,30 24,90 24,69 24,75 24,85 1.285 4.443.060.300
31/5/2005 23,90 24,30 +1,67% 23,90 24,95 24,51 24,30 24,49 1.605 4.191.668.300
30/5/2005 23,30 23,90 +2,36% 23,30 24,10 23,89 23,89 23,90 1.039 1.789.114.000
27/5/2005 22,35 23,35 +5,18% 22,35 23,35 22,89 23,20 23,35 809 2.287.614.500
25/5/2005 22,30 22,20 0,00% 21,92 22,70 22,17 22,20 22,27 842 1.789.447.500
24/5/2005 21,44 22,20 +3,50% 21,00 22,35 21,80 22,20 22,25 1.032 2.154.929.500
23/5/2005 21,65 21,45 -0,69% 21,31 21,89 21,56 21,45 21,49 748 1.871.601.600
20/5/2005 22,18 21,60 -2,53% 21,42 22,29 21,64 21,57 21,60 1.201 2.682.284.200
19/5/2005 22,63 22,16 -3,02% 21,91 23,00 22,40 22,16 22,20 1.503 3.905.249.100
18/5/2005 23,29 22,85 -0,22% 22,35 23,30 22,73 22,85 22,89 1.763 4.619.550.500
17/5/2005 22,50 22,90 +1,42% 22,15 23,09 22,53 22,90 23,04 916 2.399.150.700
16/5/2005 21,99 22,58 +0,80% 21,22 22,58 22,08 22,40 22,58 877 2.092.865.500
13/5/2005 23,18 22,40 -2,40% 22,04 23,18 22,42 22,40 22,48 1.342 3.473.052.000
12/5/2005 24,70 22,95 -5,17% 22,80 24,70 23,38 22,95 23,00 1.641 4.898.964.500
11/5/2005 24,81 24,20 -2,06% 23,92 25,10 24,26 24,20 24,27 1.262 3.814.460.100
10/5/2005 25,98 24,71 -4,26% 24,69 26,00 25,05 24,71 24,80 1.141 2.968.908.100
9/5/2005 26,29 25,81 -2,53% 25,56 26,46 25,91 25,81 25,95 851 1.783.414.200
6/5/2005 25,80 26,48 +4,29% 25,50 26,48 25,81 26,34 26,48 967 3.007.829.400
5/5/2005 25,86 25,39 -0,98% 25,26 26,19 25,62 25,38 25,40 1.300 3.259.622.700
4/5/2005 25,39 25,64 +3,01% 24,95 25,80 25,49 25,60 25,64 1.222 3.032.473.900
3/5/2005 24,41 24,89 +2,43% 24,30 25,34 24,88 24,89 25,00 1.074 2.491.526.700
2/5/2005 24,70 24,30 -0,12% 24,06 24,70 24,31 24,20 24,35 819 1.893.459.900
29/4/2005 24,71 24,33 -0,65% 24,00 25,05 24,57 24,33 24,80 899 3.512.003.600
28/4/2005 24,90 24,49 -2,43% 23,93 25,00 24,41 24,20 24,49 854 2.052.961.600
27/4/2005 25,40 25,10 -0,99% 24,66 25,60 25,00 25,10 25,12 941 2.493.214.900
26/4/2005 24,70 25,35 +2,63% 24,55 25,88 25,47 25,33 25,75 1.370 3.121.942.100
25/4/2005 24,50 24,70 +1,86% 24,18 25,15 24,79 24,70 24,80 1.326 1.658.214.700
22/4/2005 25,84 24,25 -3,39% 24,09 26,02 24,90 24,25 24,30 955 1.811.929.000
20/4/2005 26,60 25,10 -4,56% 25,06 26,60 25,67 25,10 25,20 1.163 2.292.134.900
19/4/2005 25,21 26,30 +5,20% 25,21 26,30 26,02 26,30 26,31 837 2.480.904.400
18/4/2005 24,56 25,00 +1,83% 23,90 25,36 24,74 25,00 25,45 1.048 2.591.802.400
15/4/2005 25,70 24,55 -4,47% 24,50 26,00 25,06 24,55 24,60 1.473 4.982.977.700
14/4/2005 26,99 25,70 -4,46% 25,20 27,10 26,00 25,70 25,76 1.237 2.976.266.100
13/4/2005 28,20 26,90 -3,58% 26,90 28,30 27,28 26,90 26,91 2.159 5.550.501.000
12/4/2005 28,38 27,90 -33,73% 27,00 28,60 27,71 27,80 27,90 1.174 2.665.614.200
11/4/2005 43,00 42,10 -0,75% 41,01 43,00 41,62 42,05 42,10 1.013 2.458.256.900
8/4/2005 43,59 42,42 -3,55% 42,41 43,70 43,21 42,42 42,50 897 2.266.517.000
7/4/2005 43,75 43,98 +2,52% 42,61 43,98 43,18 43,98 43,99 775 2.117.111.000
6/4/2005 43,06 42,90 0,00% 42,25 43,52 43,02 42,60 43,05 841 1.949.251.800
5/4/2005 44,10 42,90 -1,38% 42,55 44,70 43,28 42,70 42,90 954 2.411.044.500
4/4/2005 44,00 43,50 -1,58% 43,10 44,40 43,52 43,44 43,50 741 2.347.717.800
1/4/2005 45,30 44,20 -0,23% 43,94 45,69 44,68 44,20 44,34 1.396 4.000.940.700
31/3/2005 45,50 44,30 +0,25% 43,65 45,75 44,66 44,22 44,30 2.226 7.023.582.500
30/3/2005 44,29 44,19 +0,20% 43,60 44,67 44,06 44,19 44,20 930 2.325.147.800
29/3/2005 46,80 44,10 -5,16% 43,60 47,40 44,80 44,10 44,19 1.463 4.503.670.900
28/3/2005 48,40 46,50 -3,91% 46,30 48,70 47,05 46,50 46,59 784 2.674.973.900
24/3/2005 48,80 48,39 +1,36% 47,96 48,89 48,30 48,22 48,39 620 2.821.316.200
23/3/2005 48,85 47,74 -2,07% 47,20 48,85 48,08 47,62 47,74 840 2.788.305.800
22/3/2005 49,95 48,75 -2,15% 48,00 51,70 49,83 48,75 48,80 1.050 3.496.040.400
21/3/2005 50,50 49,82 -1,05% 49,37 50,50 49,73 49,71 49,82 640 2.112.270.000
18/3/2005 51,70 50,35 -2,61% 49,81 52,25 50,72 50,30 50,35 985 2.850.641.000
17/3/2005 51,20 51,70 -0,10% 50,50 52,00 51,36 51,62 51,70 848 2.928.027.600
16/3/2005 52,01 51,75 -1,43% 51,11 52,25 51,74 51,71 51,75 938 2.921.020.800
15/3/2005 52,70 52,50 +0,02% 52,20 53,97 52,69 52,30 52,50 869 3.619.235.800
14/3/2005 52,89 52,49 -0,68% 51,60 53,30 52,41 52,36 52,59 779 2.664.656.300
11/3/2005 53,65 52,85 -0,09% 52,60 53,90 53,36 52,75 52,85 1.016 5.029.718.200
10/3/2005 54,31 52,90 -3,11% 52,00 54,99 53,21 52,50 52,90 1.699 6.973.446.400
9/3/2005 53,99 54,60 +0,17% 53,30 55,23 54,61 54,60 54,65 1.338 6.044.217.600
8/3/2005 54,05 54,51 +0,20% 53,20 54,79 54,10 54,51 54,60 1.277 5.474.647.500
7/3/2005 53,25 54,40 +3,03% 53,25 54,98 54,34 54,40 54,55 1.514 6.321.231.500
4/3/2005 50,71 52,80 +3,51% 50,71 53,20 52,46 52,80 52,84 1.700 6.009.534.400
3/3/2005 50,20 51,01 +3,43% 50,00 51,20 50,67 51,01 51,07 1.431 5.417.651.700
2/3/2005 48,99 49,32 +0,22% 48,06 49,36 48,93 49,30 49,32 913 2.584.065.700
1/3/2005 50,60 49,21 -3,42% 48,92 50,80 49,75 49,21 49,28 1.432 5.270.097.900
28/2/2005 48,92 50,95 +3,98% 48,80 51,10 50,16 50,95 50,99 2.162 7.745.897.000
25/2/2005 48,40 49,00 +0,20% 47,71 50,50 49,34 48,75 49,12 2.352 10.406.376.400
24/2/2005 47,73 48,90 +4,04% 47,55 48,90 48,11 48,90 48,91 2.087 7.490.849.300
23/2/2005 46,72 47,00 +1,34% 46,53 47,40 46,95 46,73 47,00 887 4.874.707.100
22/2/2005 44,71 46,38 +1,38% 44,14 47,60 46,50 46,20 46,38 2.008 10.139.561.000
21/2/2005 46,37 45,75 -1,40% 45,51 47,50 46,65 45,75 45,80 1.375 3.942.190.200
18/2/2005 44,01 46,40 +5,22% 44,00 46,75 45,94 46,20 46,40 2.631 10.890.703.700
17/2/2005 43,00 44,10 +4,50% 42,61 44,20 43,68 44,10 44,15 1.227 5.739.779.800
16/2/2005 43,01 42,20 -1,86% 41,97 43,48 42,37 42,10 42,20 1.896 6.433.297.500
15/2/2005 42,60 43,00 -0,99% 42,60 43,30 43,05 42,95 43,00 878 3.173.366.300
14/2/2005 43,90 43,43 -3,17% 43,17 44,25 43,89 43,40 43,43 807 3.049.802.000
11/2/2005 44,89 44,85 -0,07% 44,42 45,20 44,89 44,81 44,85 1.289 5.524.887.500
10/2/2005 43,49 44,88 +2,70% 43,30 44,99 44,11 44,76 44,88 988 2.497.250.400
9/2/2005 44,57 43,70 -1,24% 43,26 44,98 43,67 43,70 43,79 861 3.948.837.100
4/2/2005 43,20 44,25 +2,43% 43,20 44,39 43,97 44,25 44,30 849 2.766.700.400
3/2/2005 42,35 43,20 +2,13% 42,30 43,29 42,75 43,16 43,24 774 2.002.480.400
2/2/2005 42,46 42,30 +0,48% 41,80 42,78 42,23 42,30 42,37 1.267 3.944.946.000
1/2/2005 43,18 42,10 -3,88% 42,00 43,30 42,43 42,10 42,16 1.491 4.613.961.200
31/1/2005 44,00 43,80 +0,57% 43,71 44,50 44,07 43,80 44,00 1.053 3.092.482.700
28/1/2005 42,18 43,55 +3,08% 42,00 43,70 42,59 43,55 43,60 868 2.274.110.700
27/1/2005 42,70 42,25 -2,20% 41,95 43,20 42,42 42,25 42,28 825 2.158.324.200
26/1/2005 43,15 43,20 +2,22% 43,00 43,60 43,30 43,10 43,20 809 2.364.694.400
24/1/2005 41,38 42,26 +3,07% 41,00 42,26 41,78 42,02 42,26 536 1.305.681.300
21/1/2005 41,62 41,00 -0,46% 40,65 42,00 41,18 41,00 41,15 798 1.893.043.300
20/1/2005 41,99 41,19 -3,72% 41,01 42,20 41,31 41,18 41,19 1.305 2.616.969.200
19/1/2005 42,80 42,78 +0,90% 42,30 43,25 42,67 42,36 42,78 667 1.505.514.800
18/1/2005 42,99 42,40 -3,20% 42,32 43,20 42,77 42,40 42,49 1.200 2.936.364.200
17/1/2005 44,90 43,80 -2,67% 43,65 45,00 44,22 43,75 43,88 753 2.119.611.100
14/1/2005 43,70 45,00 +2,53% 43,00 45,05 43,78 45,00 45,05 914 3.032.018.600
13/1/2005 43,39 43,89 +2,76% 43,20 43,94 43,60 43,71 43,89 797 2.193.665.100
12/1/2005 43,56 42,71 -1,18% 41,60 43,70 42,53 42,71 42,79 1.112 2.984.393.700
11/1/2005 43,99 43,22 -0,64% 42,91 44,10 43,29 43,22 43,34 634 1.800.100.700
10/1/2005 44,08 43,50 -0,91% 43,15 44,49 43,81 43,50 43,77 652 1.772.259.900
7/1/2005 43,41 43,90 +1,50% 43,38 44,49 43,94 43,90 44,00 661 1.869.883.800
6/1/2005 44,34 43,25 -1,68% 43,00 44,35 43,40 43,22 43,25 984 2.350.139.500
5/1/2005 44,79 43,99 -1,41% 43,80 44,85 44,27 43,95 43,99 967 2.608.854.000
4/1/2005 46,80 44,62 -3,73% 44,52 47,01 45,79 44,62 44,90 1.015 3.389.693.000
3/1/2005 47,50 46,35 -2,42% 46,20 48,30 47,21 46,35 46,50 939 3.056.728.100
30/12/2004 47,80 47,50 -0,31% 47,18 48,65 47,61 47,30 47,50 1.165 4.087.963.900
29/12/2004 47,00 47,65 +1,73% 47,00 47,65 47,46 47,56 47,70 767 3.345.781.900
28/12/2004 47,09 46,84 +0,73% 46,40 47,10 46,72 46,76 46,84 655 1.905.315.000
27/12/2004 46,70 46,50 -0,32% 46,50 47,29 46,83 46,50 46,60 540 1.481.653.900
23/12/2004 46,70 46,65 -0,11% 46,01 46,98 46,45 46,63 46,65 629 4.787.425.600
22/12/2004 47,27 46,70 -0,87% 46,64 47,60 47,15 46,70 46,80 668 2.349.892.300
21/12/2004 46,39 47,11 +1,62% 46,11 47,11 46,70 47,11 47,19 875 3.934.239.400
20/12/2004 47,00 46,36 -1,09% 46,25 47,30 46,84 46,36 46,58 640 3.789.218.200
17/12/2004 46,93 46,87 -0,17% 46,60 47,49 46,90 46,75 46,87 872 3.532.601.500
16/12/2004 46,50 46,95 +0,97% 46,50 47,32 47,00 46,93 46,97 883 5.380.431.700
15/12/2004 47,50 46,50 -2,02% 44,31 47,65 46,79 46,40 46,50 2.334 7.341.105.000
14/12/2004 47,20 47,46 +1,35% 46,60 47,46 47,12 47,46 47,47 893 3.083.734.700
13/12/2004 46,00 46,83 +3,63% 45,50 47,00 46,42 46,83 46,85 984 3.082.675.900
10/12/2004 45,20 45,19 +1,32% 44,61 45,67 45,12 45,19 45,20 1.188 4.614.636.600
9/12/2004 46,21 44,60 -3,25% 44,10 46,99 45,01 44,55 44,75 1.660 5.961.851.800
8/12/2004 46,21 46,10 -0,32% 45,52 46,80 45,98 46,06 46,10 1.072 3.000.308.800
7/12/2004 48,42 46,25 -4,54% 45,81 48,50 46,68 46,15 46,25 1.379 3.565.429.600
6/12/2004 49,00 48,45 -1,34% 48,13 49,60 48,68 48,41 48,50 729 2.269.685.500
3/12/2004 48,10 49,11 +2,76% 47,91 49,20 48,77 49,11 49,12 976 2.904.214.800
2/12/2004 48,90 47,79 -2,17% 47,20 49,10 47,92 47,75 47,79 1.363 3.394.785.600
1/12/2004 49,36 48,85 -0,22% 48,45 50,29 49,43 48,85 48,90 1.818 5.008.709.900
30/11/2004 46,60 48,96 +5,29% 46,52 48,99 47,99 48,96 48,97 2.696 7.871.004.400
29/11/2004 45,79 46,50 +1,97% 45,41 46,50 45,94 46,45 46,50 1.291 5.833.119.000
26/11/2004 45,48 45,60 -0,33% 45,04 46,28 45,65 45,60 45,70 1.286 5.310.706.600
25/11/2004 45,36 45,75 +2,14% 45,10 45,90 45,58 45,71 45,76 964 3.455.131.500
24/11/2004 43,99 44,79 +2,73% 41,99 45,00 44,24 44,70 44,79 1.848 6.969.744.500
23/11/2004 45,10 43,60 -3,54% 43,60 45,10 44,10 43,60 43,80 1.404 4.804.130.300
22/11/2004 44,70 45,20 +1,01% 43,92 45,50 44,70 45,20 45,35 740 1.935.713.000
19/11/2004 45,00 44,75 +0,11% 43,70 45,39 44,49 44,46 44,75 607 1.415.731.700
18/11/2004 45,30 44,70 -1,72% 44,61 45,90 45,02 44,70 44,77 936 2.595.045.500
17/11/2004 44,52 45,48 +2,78% 44,01 45,90 45,50 45,45 45,48 1.023 3.733.071.300
16/11/2004 44,80 44,25 -1,34% 44,11 44,80 44,48 44,15 44,25 597 1.573.986.700
12/11/2004 44,01 44,85 +2,63% 43,81 44,90 44,44 44,85 44,88 923 2.638.512.400
11/11/2004 44,01 43,70 -1,33% 43,46 44,01 43,77 43,68 43,70 542 1.486.319.600
10/11/2004 44,15 44,29 +1,12% 43,80 44,60 44,24 44,20 44,29 871 2.754.796.600
9/11/2004 43,07 43,80 +2,10% 42,70 43,80 43,13 43,79 43,80 991 3.220.403.800
8/11/2004 43,64 42,90 -1,85% 42,56 43,64 42,90 42,72 42,90 796 2.324.002.000
5/11/2004 44,59 43,71 -1,13% 43,55 44,59 44,04 43,71 43,75 1.157 3.472.750.100
4/11/2004 44,51 44,21 -1,32% 43,51 44,65 44,22 44,20 44,21 1.411 3.885.270.300
3/11/2004 43,70 44,80 +4,23% 43,61 45,06 44,58 44,78 44,80 1.663 5.994.497.200
1/11/2004 42,25 42,98 +1,87% 41,90 42,98 42,67 42,93 42,98 417 972.478.600
29/10/2004 41,61 42,19 +1,91% 41,50 42,48 42,05 42,15 42,19 866 2.914.557.300
28/10/2004 41,85 41,40 -3,47% 41,09 41,90 41,46 41,40 41,45 1.578 5.132.658.600
27/10/2004 41,85 42,89 +3,35% 41,35 42,97 42,41 42,86 42,89 1.222 6.149.265.100
26/10/2004 40,45 41,50 +2,60% 40,30 41,90 41,07 41,46 41,50 1.117 3.595.234.400
25/10/2004 40,09 40,45 +0,12% 39,90 40,74 40,41 40,40 40,45 973 3.776.137.600
22/10/2004 41,25 40,40 0,00% 39,72 41,77 40,85 40,30 40,40 1.501 4.484.809.700
21/10/2004 40,33 40,40 0,00% 39,25 41,22 40,43 40,35 40,40 1.959 7.411.747.200
20/10/2004 41,45 40,40 -2,23% 40,20 42,00 40,80 40,36 40,40 1.932 6.785.150.400
19/10/2004 44,09 41,32 -5,01% 40,90 44,10 41,91 41,32 41,40 2.506 8.666.693.700
18/10/2004 44,40 43,50 -1,36% 43,26 44,60 43,58 43,40 43,50 807 2.574.755.700
15/10/2004 44,28 44,10 -0,09% 43,76 45,47 44,64 44,10 44,15 1.017 2.898.767.100
14/10/2004 45,40 44,14 -2,99% 43,10 45,40 44,20 44,00 44,14 1.081 3.439.804.300
13/10/2004 47,24 45,50 -3,70% 44,53 47,25 45,38 45,50 45,55 1.927 4.684.873.100
11/10/2004 47,80 47,25 +0,62% 46,10 47,83 46,71 46,80 47,25 398 961.412.600
8/10/2004 48,15 46,96 -1,76% 46,61 48,23 47,10 46,96 47,00 865 2.774.869.900
7/10/2004 48,37 47,80 -1,65% 47,50 48,40 47,92 47,80 47,85 801 2.891.939.300
6/10/2004 49,00 48,60 -1,72% 48,25 49,30 48,64 48,50 48,60 952 3.642.483.500
5/10/2004 49,19 49,45 +0,71% 48,29 49,70 49,13 49,10 49,45 1.176 3.884.433.000
4/10/2004 47,30 49,10 +3,92% 47,30 49,10 48,24 48,95 49,10 1.162 3.467.872.300
1/10/2004 46,50 47,25 +1,39% 46,50 47,25 46,80 46,95 47,25 563 3.426.953.500
30/9/2004 46,90 46,60 +0,02% 46,30 47,00 46,56 46,40 46,60 617 3.068.307.500
29/9/2004 46,01 46,59 -0,64% 45,81 47,80 46,69 46,55 46,59 677 2.203.115.300
28/9/2004 44,19 46,89 +6,21% 42,90 46,89 45,29 46,60 46,89 1.254 3.968.222.000
27/9/2004 45,50 44,15 -2,32% 43,95 45,50 44,21 44,10 44,15 995 3.093.118.200
24/9/2004 46,21 45,20 -2,75% 45,00 46,50 45,61 45,20 45,24 1.000 2.964.097.500
23/9/2004 47,30 46,48 -0,90% 45,65 47,45 46,36 46,08 46,48 739 1.826.302.900
22/9/2004 48,26 46,90 -2,09% 46,58 48,27 47,15 46,85 46,90 768 2.091.964.600
21/9/2004 48,35 47,90 -1,14% 47,50 48,70 48,05 47,80 48,00 1.014 2.801.693.900
20/9/2004 48,70 48,45 +1,15% 48,25 48,95 48,53 48,35 48,45 724 2.332.175.100
17/9/2004 47,69 47,90 +1,70% 47,50 48,40 47,93 47,76 47,90 990 3.978.573.000
16/9/2004 46,50 47,10 +2,82% 45,91 47,10 46,35 47,00 47,10 725 3.022.314.800
15/9/2004 46,05 45,81 -0,67% 45,60 46,38 45,98 45,81 45,90 821 2.875.706.800
14/9/2004 45,19 46,12 +2,10% 44,70 46,12 45,28 46,12 46,30 868 3.023.603.000
13/9/2004 45,80 45,17 -1,50% 44,90 46,80 45,92 45,10 45,17 827 2.874.965.100
10/9/2004 46,00 45,86 +0,02% 45,20 46,25 45,93 45,86 46,00 1.475 6.457.982.900
9/9/2004 47,60 45,85 -3,37% 45,23 47,60 46,13 45,85 45,95 1.484 4.348.438.700
8/9/2004 48,26 47,45 -1,35% 47,10 48,69 47,82 47,30 47,45 922 2.704.639.100
6/9/2004 48,00 48,10 +0,84% 47,50 48,10 47,72 47,98 48,10 181 353.629.000
3/9/2004 48,20 47,70 -1,43% 47,32 48,56 47,79 47,62 47,70 694 1.786.592.400
2/9/2004 48,00 48,39 +0,81% 47,20 48,69 47,91 48,31 48,39 635 2.137.454.100
1/9/2004 48,42 48,00 -0,93% 47,40 48,60 47,98 47,85 48,00 590 1.867.850.100
31/8/2004 48,20 48,45 +1,15% 47,74 48,85 48,40 48,30 48,45 697 2.242.120.800
30/8/2004 47,20 47,90 +1,08% 46,65 47,99 47,17 47,82 47,90 882 2.698.184.000
27/8/2004 47,70 47,39 -1,25% 46,95 48,29 47,35 47,28 47,39 925 2.618.169.200
26/8/2004 47,30 47,99 -0,17% 46,69 48,15 47,68 47,71 47,99 819 2.445.594.100
25/8/2004 48,50 48,07 -1,09% 46,69 49,15 47,56 47,85 48,07 1.425 4.396.280.200
24/8/2004 49,70 48,60 -0,82% 47,90 49,70 48,73 48,51 48,60 783 2.298.432.800
23/8/2004 50,00 49,00 -2,00% 48,35 50,20 49,02 48,90 49,00 840 2.487.081.700
20/8/2004 50,25 50,00 -0,10% 49,60 50,68 50,17 49,80 50,00 756 2.486.871.700
19/8/2004 50,50 50,05 -0,87% 49,45 51,95 50,66 49,81 50,05 1.023 3.194.355.900
18/8/2004 48,66 50,49 +3,17% 47,60 50,49 49,21 50,31 50,49 1.487 3.847.420.600
17/8/2004 49,71 48,94 -1,03% 48,43 50,13 49,04 48,75 48,94 938 3.006.699.200
16/8/2004 49,45 49,45 -0,10% 49,15 50,15 49,57 49,20 49,45 592 2.234.905.800
13/8/2004 49,74 49,50 0,00% 49,06 50,44 49,72 49,35 49,50 792 3.159.136.300
12/8/2004 49,80 49,50 -0,40% 48,91 50,80 49,52 49,42 49,50 1.072 4.306.717.300
11/8/2004 47,58 49,70 +3,97% 46,80 49,70 48,62 49,62 49,70 1.180 4.540.232.000
10/8/2004 45,83 47,80 +5,75% 45,50 47,80 46,42 47,80 47,85 743 2.279.934.800
9/8/2004 46,00 45,20 -1,31% 44,70 46,49 45,21 45,11 45,20 669 1.549.370.800
6/8/2004 45,30 45,80 +1,22% 44,10 45,93 45,16 45,41 45,80 1.122 4.381.739.300
5/8/2004 46,66 45,25 -2,67% 44,02 46,66 45,08 45,20 45,25 1.169 3.353.045.400
4/8/2004 45,49 46,49 +2,74% 45,25 47,20 46,61 46,42 46,49 1.233 4.463.699.500
3/8/2004 44,50 45,25 +2,84% 44,50 45,50 45,08 45,21 45,25 1.233 4.896.527.500
2/8/2004 43,00 44,00 +1,88% 42,62 44,30 43,46 44,00 44,10 693 1.462.568.600
30/7/2004 41,90 43,19 +2,96% 41,60 43,36 42,81 43,00 43,19 680 1.566.471.600
29/7/2004 42,00 41,95 +0,12% 41,38 42,00 41,73 41,75 41,95 558 2.178.379.100
28/7/2004 42,19 41,90 -0,17% 41,20 42,19 41,50 41,78 41,90 824 3.171.407.500
27/7/2004 41,35 41,97 +2,37% 40,80 42,00 41,42 41,81 41,97 725 2.175.189.700
26/7/2004 41,20 41,00 +0,49% 39,80 41,39 40,55 40,90 41,00 514 1.814.502.800
23/7/2004 40,17 40,80 +1,52% 39,74 41,35 40,72 40,50 40,80 685 2.696.380.800
22/7/2004 39,94 40,19 +0,48% 39,15 40,44 39,79 40,15 40,19 1.018 3.451.907.300
21/7/2004 41,30 40,00 -2,56% 39,75 41,70 40,18 39,95 40,00 813 2.832.931.700
20/7/2004 40,20 41,05 +3,37% 39,57 41,30 40,68 40,65 41,05 625 2.007.979.400
19/7/2004 40,85 39,71 -1,22% 39,55 40,85 39,84 39,71 39,98 394 887.834.700
16/7/2004 40,60 40,20 +0,22% 40,01 41,20 40,58 40,20 40,50 592 2.230.435.600
15/7/2004 40,85 40,11 -2,17% 39,20 42,35 40,13 40,10 40,11 1.070 3.624.649.900
14/7/2004 39,44 41,00 +3,48% 39,00 41,80 40,73 40,85 41,00 1.110 3.273.240.100
13/7/2004 38,90 39,62 +1,62% 38,90 39,80 39,45 39,62 39,78 631 2.058.562.300
12/7/2004 37,39 38,99 +4,92% 37,39 39,15 38,36 38,75 38,99 562 1.880.446.000
8/7/2004 37,20 37,16 -0,38% 36,84 37,60 37,22 37,16 37,40 467 1.140.577.600
7/7/2004 38,00 37,30 -1,87% 37,20 38,24 37,64 37,30 37,50 503 1.247.803.200
6/7/2004 37,98 38,01 -0,65% 37,40 38,01 37,69 38,01 38,19 478 1.400.131.000
5/7/2004 37,30 38,26 +2,03% 37,30 38,40 37,93 38,26 38,34 390 961.045.100
2/7/2004 37,05 37,50 +1,08% 36,85 37,90 37,57 37,50 37,51 503 1.107.238.800
1/7/2004 36,99 37,10 -0,13% 36,26 37,10 36,63 36,63 37,10 455 1.124.481.200
30/6/2004 36,60 37,15 +1,23% 36,60 37,15 36,92 37,15 37,20 618 3.120.915.700
29/6/2004 36,10 36,70 +1,92% 36,00 37,00 36,48 36,70 37,00 523 2.026.885.600
28/6/2004 36,99 36,01 -2,17% 36,01 37,48 36,57 36,01 36,05 374 1.186.157.800
25/6/2004 37,00 36,81 -1,84% 36,72 37,80 37,30 36,81 36,90 537 1.649.924.900
24/6/2004 37,20 37,50 -0,13% 36,66 38,15 37,34 36,99 37,50 666 2.118.769.000
23/6/2004 36,30 37,55 +4,31% 36,00 37,55 36,47 37,55 37,85 659 2.390.173.000
22/6/2004 36,70 36,00 -2,70% 35,75 37,00 36,22 35,83 36,00 731 2.258.039.100
21/6/2004 36,60 37,00 +1,37% 36,60 38,40 37,20 37,00 37,10 610 1.612.739.500
18/6/2004 34,58 36,50 +4,29% 34,50 36,70 36,10 36,40 36,50 906 3.211.373.500
17/6/2004 34,87 35,00 +0,29% 34,10 35,80 35,29 35,00 35,10 1.016 2.681.432.200
16/6/2004 33,06 34,90 +4,71% 33,06 34,95 34,33 34,02 34,90 1.306 3.426.309.700
15/6/2004 33,00 33,33 +3,00% 32,51 33,33 32,81 33,21 33,33 719 3.535.428.800
14/6/2004 32,85 32,36 -2,65% 32,05 32,85 32,35 32,36 32,49 447 1.702.112.900
11/6/2004 32,90 33,24 +1,03% 32,60 33,50 33,12 32,91 33,24 197 525.012.400
9/6/2004 33,60 32,90 -2,66% 32,70 33,60 33,20 32,85 33,00 349 1.434.684.000
8/6/2004 33,70 33,80 -0,53% 33,23 33,92 33,64 33,80 33,90 648 2.064.779.700
7/6/2004 33,30 33,98 +2,20% 33,01 33,98 33,52 33,95 33,98 552 1.705.106.700
4/6/2004 32,99 33,25 +2,31% 32,42 33,30 32,95 33,25 33,28 558 2.353.853.300
3/6/2004 33,60 32,50 -2,69% 31,75 33,60 32,29 32,50 32,56 646 1.393.332.300
2/6/2004 33,59 33,40 +1,21% 32,82 33,80 33,33 33,40 33,48 687 2.067.904.800
1/6/2004 32,40 33,00 +0,61% 32,20 33,35 32,81 33,00 33,35 582 1.278.226.500
31/5/2004 32,60 32,80 +0,92% 32,30 33,10 32,68 32,60 32,80 247 528.112.400
28/5/2004 32,99 32,50 -0,91% 32,21 34,00 32,92 32,50 33,00 792 2.531.512.200
27/5/2004 30,75 32,80 +6,67% 30,56 32,80 32,23 32,69 32,80 760 2.266.673.100
26/5/2004 30,30 30,75 +2,16% 29,61 30,75 30,38 30,75 30,80 621 1.977.397.200
25/5/2004 30,00 30,10 +0,33% 29,75 30,44 30,10 30,10 30,48 457 1.130.945.300
24/5/2004 30,10 30,00 +3,06% 29,50 30,29 29,95 30,00 30,20 369 1.205.946.400
21/5/2004 29,39 29,11 -2,15% 28,90 30,70 29,73 29,11 29,32 600 1.228.178.700
20/5/2004 29,75 29,75 +0,51% 28,90 30,28 29,73 29,71 29,75 625 1.271.189.400
19/5/2004 29,66 29,60 +2,03% 29,59 30,60 30,17 29,60 29,80 629 1.584.146.000
18/5/2004 27,61 29,01 +5,49% 27,61 29,30 28,44 29,01 29,25 627 1.575.248.200
17/5/2004 26,94 27,50 -0,72% 26,22 27,50 26,94 27,50 27,70 550 1.793.220.000
14/5/2004 28,07 27,70 +0,69% 27,70 28,69 28,13 27,61 27,70 630 1.421.465.100
13/5/2004 26,90 27,51 +1,14% 26,20 28,20 27,27 27,51 27,65 590 1.171.632.300
12/5/2004 27,01 27,20 +2,60% 25,51 27,49 26,30 26,80 27,20 693 1.870.267.700
11/5/2004 26,40 26,51 +4,99% 26,00 27,65 26,81 26,51 26,90 765 1.581.173.000
10/5/2004 27,50 25,25 -10,97% 25,25 27,79 26,54 25,25 25,90 753 1.744.937.400
7/5/2004 29,40 28,36 -5,47% 28,00 29,40 28,49 28,36 28,49 801 1.659.138.300
6/5/2004 31,59 30,00 -5,36% 29,86 31,59 30,39 29,90 30,00 549 1.306.868.200
5/5/2004 32,39 31,70 -0,78% 31,40 32,60 31,90 31,70 31,90 548 1.244.667.900
4/5/2004 31,70 31,95 +1,43% 31,20 32,40 31,67 31,89 31,99 564 1.780.045.600
3/5/2004 31,15 31,50 +1,61% 29,80 31,50 30,28 30,50 31,50 519 1.470.253.700
30/4/2004 31,40 31,00 -49,06% 30,00 31,40 30,94 31,00 31,25 544 1.436.656.400
29/4/2004 62,49 60,86 -1,52% 59,53 62,50 60,87 60,85 61,40 574 1.746.519.700
28/4/2004 63,00 61,80 -1,51% 61,55 64,50 62,91 61,80 62,20 721 2.837.236.100
27/4/2004 63,90 62,75 +0,08% 62,02 64,39 63,11 62,50 62,75 387 1.189.009.700
26/4/2004 63,30 62,70 -1,42% 62,50 64,50 63,40 62,30 62,90 311 1.351.865.400
23/4/2004 62,00 63,60 +5,12% 61,49 63,80 62,72 63,35 63,60 505 1.609.062.700
22/4/2004 62,89 60,50 -3,94% 60,41 63,90 61,54 60,41 60,50 740 2.620.643.300
20/4/2004 65,80 62,98 -4,58% 62,98 66,00 64,39 62,90 62,98 467 1.612.341.300
19/4/2004 66,20 66,00 -0,02% 65,20 66,90 65,57 66,00 66,20 386 1.679.319.300
16/4/2004 65,00 66,01 +3,14% 64,00 67,76 65,44 66,00 66,19 531 2.741.478.700
15/4/2004 66,80 64,00 -4,76% 63,60 67,30 64,79 64,00 64,20 651 2.246.839.000
14/4/2004 67,00 67,20 0,00% 65,90 67,45 66,58 67,20 67,50 773 2.342.502.400
13/4/2004 68,21 67,20 -0,44% 66,30 68,50 67,00 66,90 67,20 651 2.505.479.100
12/4/2004 68,06 67,50 +0,48% 66,23 68,98 67,27 67,50 68,40 378 2.094.186.200
8/4/2004 68,85 67,18 -1,15% 66,01 68,85 66,85 66,90 67,18 435 3.058.741.400
7/4/2004 68,03 67,96 -2,78% 67,00 68,85 67,84 67,20 67,96 396 1.587.557.900
6/4/2004 69,00 69,90 -0,36% 68,80 70,16 69,68 69,65 69,95 357 1.421.586.000
5/4/2004 69,77 70,15 +0,94% 68,76 70,17 69,49 69,51 70,17 399 1.610.097.300
2/4/2004 68,65 69,50 +1,46% 67,55 69,86 68,68 69,50 69,60 650 2.622.373.800
1/4/2004 67,20 68,50 +1,93% 67,00 70,55 69,11 68,50 68,68 1.100 3.327.042.200
31/3/2004 67,46 67,20 -0,88% 66,00 67,46 66,74 66,10 67,20 523 1.793.382.300
30/3/2004 65,49 67,80 +3,51% 65,00 67,80 66,58 67,30 67,80 570 1.384.292.600
29/3/2004 64,49 65,50 +1,55% 64,15 66,00 64,89 65,50 65,70 331 1.546.483.000
26/3/2004 62,50 64,50 +3,32% 62,02 64,50 63,59 64,11 64,50 497 1.586.610.000
25/3/2004 62,26 62,43 +0,69% 61,50 63,50 62,53 61,50 62,43 504 1.796.683.900
24/3/2004 63,53 62,00 -2,29% 61,00 63,53 61,94 62,00 62,70 414 1.052.614.300
23/3/2004 66,27 63,45 -3,13% 63,36 66,27 64,37 63,30 63,95 400 1.733.502.300
22/3/2004 66,69 65,50 -2,24% 63,01 66,69 65,15 65,50 65,55 275 804.020.100
19/3/2004 66,07 67,00 +0,01% 66,05 67,25 66,80 66,01 67,00 301 1.467.735.800
18/3/2004 66,50 66,99 +1,48% 65,62 66,99 66,39 66,00 66,99 325 1.054.432.900
17/3/2004 66,50 66,01 +0,78% 65,50 67,00 66,33 66,01 66,15 431 2.147.993.400
16/3/2004 63,90 65,50 +2,97% 63,90 65,50 64,62 64,85 65,50 406 1.160.037.000
15/3/2004 64,65 63,61 -1,61% 62,20 64,65 63,34 62,62 63,69 271 760.736.200
12/3/2004 61,31 64,65 +7,75% 60,50 65,00 62,66 64,65 64,70 654 1.942.853.200
11/3/2004 62,61 60,00 -3,38% 59,01 63,89 62,44 60,00 60,10 711 3.046.370.900
10/3/2004 66,35 62,10 -8,00% 62,10 67,20 64,14 62,10 62,28 610 1.942.991.500
9/3/2004 67,50 67,50 +0,15% 65,20 67,90 66,76 66,41 67,50 421 1.569.591.300
8/3/2004 67,61 67,40 -0,12% 67,10 68,00 67,50 67,40 67,50 453 2.464.691.800
5/3/2004 67,02 67,48 +1,09% 66,40 67,90 67,32 66,81 67,48 386 2.536.923.100
4/3/2004 64,99 66,75 +2,22% 64,50 67,48 66,56 66,30 66,75 527 2.522.619.900
3/3/2004 66,00 65,30 -0,91% 64,76 67,00 65,33 65,30 65,40 380 1.501.257.600
2/3/2004 63,70 65,90 +1,38% 63,49 65,94 64,97 65,45 65,91 584 2.186.408.800
1/3/2004 62,53 65,00 +4,33% 62,53 65,50 64,57 64,70 65,00 762 3.508.398.700
27/2/2004 60,90 62,30 +2,30% 60,60 62,49 61,55 62,30 62,40 553 2.398.676.200
26/2/2004 59,99 60,90 -0,16% 59,98 60,91 60,41 60,25 60,90 194 544.332.300
25/2/2004 60,30 61,00 +4,27% 60,12 61,00 60,46 60,41 61,00 215 672.406.800
20/2/2004 57,00 58,50 -1,35% 56,25 58,90 58,09 58,40 58,50 437 1.731.155.000
19/2/2004 60,30 59,30 -1,82% 58,05 60,30 59,03 58,83 59,30 614 2.395.818.700
18/2/2004 61,47 60,40 -0,97% 59,55 61,47 60,29 60,25 60,40 751 1.948.119.900
17/2/2004 61,50 60,99 -0,02% 59,30 61,85 60,45 60,04 60,99 645 2.153.459.100
16/2/2004 60,70 61,00 +0,49% 59,01 61,50 59,77 60,00 61,00 319 814.171.200
13/2/2004 61,25 60,70 -1,92% 59,00 62,20 60,71 60,70 60,89 433 1.391.505.100
12/2/2004 61,80 61,89 +0,96% 61,30 62,50 62,12 61,20 61,89 534 2.280.764.800
11/2/2004 59,30 61,30 +3,55% 58,30 61,30 59,94 61,00 61,39 608 2.315.574.900
10/2/2004 58,41 59,20 -0,75% 58,20 59,99 58,89 59,20 59,49 350 1.196.772.200
9/2/2004 59,30 59,65 +1,97% 58,50 60,70 59,83 59,51 59,65 437 1.991.771.500
6/2/2004 54,50 58,50 +6,32% 53,00 58,50 55,35 57,50 58,50 740 2.932.823.000
5/2/2004 57,98 55,02 -3,47% 55,02 59,00 57,05 55,02 56,00 735 2.635.828.500
4/2/2004 61,21 57,00 -6,40% 56,01 62,40 59,45 57,00 57,45 731 2.407.935.100
3/2/2004 61,00 60,90 +1,50% 59,90 62,30 61,13 60,51 60,90 556 2.167.077.500
2/2/2004 61,25 60,00 -2,04% 58,00 61,25 59,63 60,00 60,20 514 1.766.674.500
30/1/2004 60,00 61,25 +1,74% 58,00 62,50 60,81 61,00 61,25 679 2.110.288.100
29/1/2004 64,49 60,20 -7,16% 60,00 64,50 61,70 60,20 60,50 757 2.901.700.500
28/1/2004 66,98 64,84 -1,32% 64,84 67,60 66,34 63,00 64,84 629 2.691.404.200
27/1/2004 66,39 65,71 -0,59% 65,10 67,00 65,96 65,70 65,90 702 2.619.906.700
26/1/2004 64,50 66,10 +3,12% 64,50 66,30 65,74 66,10 66,15 750 3.278.718.500
23/1/2004 61,85 64,10 +3,74% 60,85 64,39 62,73 64,10 64,24 610 2.510.029.700
22/1/2004 60,02 61,79 -0,32% 60,02 63,00 61,81 61,79 62,07 474 2.703.675.100
21/1/2004 61,50 61,99 -0,02% 60,30 61,99 61,05 61,60 61,99 449 1.493.404.500
20/1/2004 62,55 62,00 -0,64% 61,72 63,88 62,62 62,00 62,05 657 2.443.054.200
19/1/2004 60,90 62,40 +3,31% 60,50 62,75 61,99 62,40 62,49 370 892.297.000
16/1/2004 60,68 60,40 -0,17% 59,30 61,37 60,08 60,40 61,15 646 2.213.131.900
15/1/2004 62,29 60,50 -3,97% 60,27 63,00 61,03 60,50 60,65 942 4.865.097.900
14/1/2004 62,51 63,00 +0,96% 60,15 63,80 61,38 62,31 63,00 735 2.619.467.000
13/1/2004 64,98 62,40 -2,06% 61,99 64,98 63,34 62,40 62,90 586 2.271.430.000
12/1/2004 64,60 63,71 -1,38% 63,30 65,01 64,40 63,70 63,86 520 1.532.743.800
9/1/2004 63,41 64,60 +2,70% 63,30 64,80 64,10 64,60 64,70 415 1.653.864.100
8/1/2004 64,80 62,90 -2,39% 62,50 64,80 63,24 62,88 62,90 694 3.632.376.900
7/1/2004 65,76 64,44 -0,86% 64,00 66,12 65,00 64,41 64,45 578 2.385.456.100
6/1/2004 67,25 65,00 -1,37% 63,50 69,00 65,22 64,70 65,00 598 2.239.105.200
5/1/2004 60,22 65,90 +8,75% 60,22 65,90 64,19 65,60 65,90 622 2.137.837.700
2/1/2004 60,60 60,60 -0,66% 59,31 61,40 60,24 60,56 61,40 192 494.045.100
30/12/2003 59,98 61,00 +2,66% 59,98 61,96 61,37 60,50 61,00 448 1.292.556.500
29/12/2003 57,56 59,42 +2,98% 57,55 59,50 59,17 59,10 59,42 340 1.849.330.400
26/12/2003 54,70 57,70 +4,91% 54,00 57,70 56,58 57,15 57,70 281 681.825.500
23/12/2003 56,80 55,00 -3,17% 55,00 60,00 57,78 55,00 55,50 772 2.096.493.500
22/12/2003 54,20 56,80 +4,91% 54,20 57,00 55,60 56,60 56,80 572 1.866.299.000
19/12/2003 53,80 54,14 +1,27% 53,00 54,20 53,78 53,70 54,14 329 1.038.731.400
18/12/2003 52,11 53,46 +3,36% 51,83 53,79 52,97 53,46 53,50 666 2.271.677.400
17/12/2003 49,90 51,72 +3,96% 49,80 52,33 51,56 51,72 52,00 867 2.553.583.300
16/12/2003 49,60 49,75 +1,22% 48,95 50,00 49,38 49,75 49,98 331 779.864.100
15/12/2003 49,50 49,15 -0,26% 48,61 51,00 49,99 49,15 49,40 508 1.435.432.200
12/12/2003 50,19 49,28 -1,44% 48,86 50,20 49,27 49,26 49,28 281 594.791.300
11/12/2003 49,90 50,00 +0,22% 49,20 50,50 50,08 49,50 50,00 449 1.389.381.100
10/12/2003 50,60 49,89 -1,29% 48,55 51,00 49,87 49,60 49,89 543 1.992.602.200
9/12/2003 50,20 50,54 +1,28% 50,10 50,80 50,50 50,40 50,54 441 1.632.911.400
8/12/2003 50,10 49,90 -0,40% 49,60 50,25 49,89 49,73 49,90 348 1.300.280.800
5/12/2003 50,50 50,10 -0,20% 49,91 50,84 50,22 50,02 50,10 420 1.535.868.900
4/12/2003 50,50 50,20 -1,08% 49,00 50,91 50,36 50,05 50,20 564 1.728.624.000
3/12/2003 51,05 50,75 -0,26% 50,20 51,40 50,60 50,51 50,75 534 1.662.783.900
2/12/2003 50,80 50,88 +0,36% 50,10 51,70 50,89 50,73 50,90 486 1.193.292.100
1/12/2003 48,95 50,70 +3,47% 48,95 51,20 50,56 50,60 50,70 941 3.134.810.500
28/11/2003 47,02 49,00 +4,26% 47,02 49,00 48,13 48,60 49,00 574 1.889.193.500
27/11/2003 46,50 47,00 +0,64% 46,50 47,85 47,43 46,90 47,00 614 1.680.737.900
26/11/2003 45,37 46,70 +3,20% 45,35 46,98 46,56 46,65 46,70 1.110 4.297.957.000
25/11/2003 44,00 45,25 +2,61% 43,75 45,40 44,80 45,16 45,25 669 1.900.840.400
24/11/2003 44,08 44,10 +0,80% 43,80 44,49 44,18 44,10 44,20 371 1.069.339.400
21/11/2003 43,40 43,75 +0,92% 43,25 44,09 43,70 43,75 43,90 431 1.688.465.500
20/11/2003 42,81 43,35 +1,95% 42,76 43,45 43,08 43,35 43,45 280 680.757.900
19/11/2003 42,50 42,52 -0,77% 42,20 42,80 42,64 42,52 42,60 268 969.066.700
18/11/2003 42,61 42,85 +0,82% 42,59 43,30 42,91 42,80 42,85 420 1.229.802.300
17/11/2003 42,60 42,50 +0,12% 42,43 42,84 42,71 42,50 42,60 225 588.207.400
14/11/2003 41,45 42,45 +2,29% 41,45 42,60 42,38 42,45 42,54 435 1.940.131.100
13/11/2003 42,40 41,50 -1,40% 41,12 42,60 41,64 41,50 41,60 471 1.145.132.100
12/11/2003 42,15 42,09 -0,26% 41,82 42,40 42,09 42,01 42,09 539 1.992.957.000
11/11/2003 42,40 42,20 +0,24% 41,50 42,40 41,81 42,20 42,30 520 2.519.357.300
10/11/2003 43,80 42,10 -3,24% 42,10 44,37 42,54 42,06 42,10 377 758.951.600
7/11/2003 44,91 43,51 -2,00% 43,26 45,00 43,91 43,51 44,00 294 800.063.100
6/11/2003 43,11 44,40 +2,07% 43,11 45,00 44,44 44,40 44,47 552 2.044.409.800
5/11/2003 42,90 43,50 +1,68% 42,78 43,50 42,97 43,20 43,50 331 1.707.528.500
4/11/2003 42,80 42,78 +0,19% 42,55 43,44 42,79 42,78 42,85 272 748.919.100
3/11/2003 42,01 42,70 +2,30% 41,95 42,80 42,48 42,50 42,80 347 718.841.400
31/10/2003 42,50 41,74 -1,58% 41,70 42,70 42,04 41,74 41,99 304 746.242.500
30/10/2003 42,59 42,41 -0,38% 42,12 43,20 42,64 42,41 42,70 366 876.382.400
29/10/2003 43,20 42,57 -1,28% 42,50 43,91 42,85 42,57 42,89 333 773.112.800
28/10/2003 43,19 43,12 -0,16% 42,80 43,24 43,10 43,12 43,40 388 1.203.942.300
27/10/2003 43,10 43,19 +0,21% 43,05 43,40 43,18 43,05 43,19 193 710.861.500
24/10/2003 42,95 43,10 0,00% 42,50 43,50 43,00 43,10 43,22 262 652.023.400
23/10/2003 43,89 43,10 -2,27% 42,40 43,89 42,94 42,80 43,10 513 1.621.098.000
22/10/2003 44,81 44,10 -0,92% 44,10 44,89 44,51 44,10 44,30 341 1.144.438.700
21/10/2003 45,00 44,51 -1,09% 44,51 46,45 45,62 44,51 44,98 585 1.713.447.800
20/10/2003 44,50 45,00 +1,12% 44,40 45,00 44,60 44,59 45,00 297 1.175.039.100
17/10/2003 44,30 44,50 +0,45% 44,30 44,90 44,62 44,50 44,52 258 549.742.700
16/10/2003 44,25 44,30 +0,23% 44,25 44,99 44,61 44,30 44,40 232 651.322.900
15/10/2003 45,00 44,20 -1,12% 44,00 45,00 44,24 44,10 44,20 677 1.384.792.100
14/10/2003 45,38 44,70 -1,22% 44,48 45,38 44,85 44,70 44,89 265 863.853.400
13/10/2003 44,00 45,25 +2,84% 44,00 45,40 44,79 45,21 45,25 230 511.575.000
10/10/2003 44,00 44,00 +1,10% 43,54 44,25 43,92 43,71 44,00 255 819.670.700
9/10/2003 45,00 43,52 -2,84% 43,21 45,15 44,11 43,52 43,99 714 3.374.527.200
8/10/2003 44,49 44,79 +1,45% 44,49 46,35 45,70 44,75 44,79 676 2.516.854.700
7/10/2003 44,49 44,15 -0,43% 43,61 44,50 43,96 44,15 44,18 575 1.422.342.300
6/10/2003 45,10 44,34 -1,47% 44,00 45,40 44,56 44,30 44,34 579 1.306.616.700
3/10/2003 44,98 45,00 +1,42% 44,67 45,50 45,16 45,00 45,10 410 1.148.114.500
2/10/2003 43,99 44,37 +2,05% 43,99 44,95 44,56 44,10 44,50 464 1.329.396.900
1/10/2003 41,70 43,48 +6,44% 41,70 43,60 42,73 43,40 43,48 620 1.699.713.900
30/9/2003 40,48 40,85 +2,25% 39,80 41,44 40,62 40,85 41,00 791 1.753.583.000
29/9/2003 40,70 39,95 -0,13% 38,90 40,70 39,63 39,86 39,95 723 2.327.212.100
26/9/2003 40,80 40,00 -1,96% 40,00 41,20 40,70 39,95 40,00 488 1.091.753.300
25/9/2003 43,47 40,80 -4,70% 40,80 43,50 41,75 40,80 41,80 535 881.095.200
24/9/2003 44,90 42,81 -4,44% 42,75 45,00 43,69 42,81 43,47 475 1.002.322.600
23/9/2003 45,19 44,80 -0,55% 44,00 45,88 44,77 44,70 44,80 311 983.278.400
22/9/2003 45,77 45,05 -2,07% 45,05 46,00 45,53 45,05 45,65 238 1.147.729.700
19/9/2003 45,58 46,00 +1,10% 45,58 46,30 45,95 46,00 46,29 247 718.690.800
18/9/2003 45,00 45,50 +0,78% 45,00 46,70 46,14 45,50 45,80 270 1.004.523.800
17/9/2003 45,00 45,15 +0,33% 44,79 45,44 45,17 45,10 45,15 229 888.570.500
16/9/2003 45,50 45,00 -0,66% 45,00 45,60 45,43 44,99 45,25 316 1.261.856.500
15/9/2003 46,14 45,30 -2,58% 45,30 46,31 45,83 45,30 45,50 219 525.296.000
12/9/2003 45,99 46,50 +0,22% 45,10 47,00 46,31 46,35 46,50 415 1.133.867.200
11/9/2003 44,02 46,40 +5,50% 44,02 46,50 45,38 46,40 46,50 443 2.060.288.800
10/9/2003 42,52 43,98 +3,48% 42,01 44,00 42,86 43,92 43,99 462 1.609.528.400
9/9/2003 44,00 42,50 -3,41% 42,49 44,00 42,89 42,50 42,60 582 1.875.707.600
8/9/2003 45,31 44,00 -2,65% 43,65 45,97 44,41 44,00 44,20 562 1.424.099.500
5/9/2003 45,01 45,20 +0,42% 44,90 45,69 45,25 45,20 45,25 345 1.665.446.900
4/9/2003 45,80 45,01 -0,86% 44,30 47,00 45,62 45,01 45,30 488 2.133.152.900
3/9/2003 44,50 45,40 +1,45% 44,41 46,51 45,47 45,40 45,50 462 1.672.106.800
2/9/2003 43,79 44,75 +1,59% 43,31 44,80 43,71 44,75 44,80 407 1.880.007.300
1/9/2003 44,00 44,05 -0,72% 43,81 44,59 44,41 44,05 44,08 264 1.142.392.000
29/8/2003 42,75 44,37 +3,64% 41,51 44,37 42,99 43,05 44,37 329 931.738.300
28/8/2003 44,50 42,81 -3,80% 42,51 44,50 43,48 42,81 42,85 412 1.995.451.500
27/8/2003 45,20 44,50 -1,55% 43,90 46,00 44,58 44,15 44,50 537 2.301.675.800
26/8/2003 43,11 45,20 +5,36% 42,99 45,50 43,92 45,00 45,20 423 1.789.124.400
25/8/2003 41,70 42,90 +2,85% 41,70 43,00 42,62 42,81 42,90 331 1.242.573.700
22/8/2003 40,45 41,71 +2,99% 40,45 41,75 41,32 41,71 41,78 437 1.511.968.800
21/8/2003 39,80 40,50 +1,38% 39,66 40,97 40,11 40,50 40,88 384 1.238.869.800
20/8/2003 39,00 39,95 +1,14% 38,70 40,00 39,41 39,70 39,95 432 1.663.467.600
19/8/2003 39,30 39,50 +0,64% 38,81 39,64 39,19 39,50 39,60 360 1.273.299.100
18/8/2003 38,44 39,25 +2,08% 38,10 39,30 38,89 39,01 39,25 343 865.311.600
15/8/2003 37,70 38,45 +1,13% 37,70 38,68 38,47 38,35 38,45 286 691.442.800
14/8/2003 37,06 38,02 +2,62% 36,75 38,05 37,50 38,02 38,03 333 703.206.300
13/8/2003 35,20 37,05 +5,26% 35,20 37,98 36,93 37,05 37,20 1.053 2.203.324.200
12/8/2003 34,50 35,20 +2,59% 34,40 35,20 35,02 35,15 35,20 225 378.932.800
11/8/2003 34,30 34,31 -0,84% 34,29 34,60 34,46 34,31 34,44 166 356.362.400
8/8/2003 34,11 34,60 +0,58% 34,11 34,69 34,43 34,60 34,70 199 511.050.000
7/8/2003 33,30 34,40 +4,24% 33,30 34,80 34,28 34,40 34,49 279 911.344.400
6/8/2003 33,80 33,00 -2,65% 33,00 33,90 33,19 33,00 33,15 287 612.110.700
5/8/2003 33,40 33,90 +1,35% 33,30 34,10 33,79 33,46 33,90 227 668.233.800
4/8/2003 33,36 33,45 -0,74% 32,73 33,80 33,26 33,45 33,65 308 799.669.000
1/8/2003 33,81 33,70 -0,27% 33,30 33,85 33,57 33,50 33,70 291 736.580.500
31/7/2003 33,70 33,79 +0,12% 33,20 34,00 33,63 33,50 33,79 241 474.315.700
30/7/2003 34,60 33,75 -2,32% 33,31 34,60 33,84 33,70 33,75 309 950.353.500
29/7/2003 34,96 34,55 -1,17% 34,30 35,35 34,70 34,40 34,55 465 1.613.889.500
28/7/2003 34,35 34,96 +1,51% 33,80 34,96 34,36 34,95 34,96 197 358.486.200
25/7/2003 34,18 34,44 +1,03% 33,72 34,70 33,98 34,35 34,44 212 452.307.800
24/7/2003 34,19 34,09 +0,41% 33,60 34,19 33,84 34,05 34,10 203 506.980.300
23/7/2003 33,94 33,95 +1,04% 33,72 34,50 33,95 33,95 34,20 263 781.048.700
22/7/2003 33,89 33,60 +0,30% 33,29 33,89 33,52 33,54 33,60 199 756.022.300
21/7/2003 34,00 33,50 -0,30% 33,25 34,00 33,46 33,45 33,65 175 437.047.900
18/7/2003 34,02 33,60 -1,03% 33,60 34,10 33,70 33,60 33,70 130 321.238.200
17/7/2003 33,05 33,95 +1,80% 33,05 34,00 33,45 33,40 33,95 213 693.259.400
16/7/2003 33,98 33,35 -0,54% 33,04 34,40 33,21 33,30 33,35 245 654.989.300
15/7/2003 34,50 33,53 -2,81% 33,50 34,90 33,88 33,53 33,72 289 790.972.700
14/7/2003 34,40 34,50 +0,23% 34,40 35,10 34,62 34,42 34,50 243 689.644.100
11/7/2003 34,41 34,42 -1,38% 34,00 34,60 34,34 34,42 34,44 228 413.151.300
10/7/2003 34,00 34,90 +2,05% 33,50 35,00 34,35 34,75 34,90 275 524.694.400
8/7/2003 33,10 34,20 +0,29% 33,10 34,20 34,04 34,10 34,20 270 710.443.400
7/7/2003 33,05 34,10 +3,18% 32,65 34,30 33,69 34,00 34,10 437 847.062.200
4/7/2003 32,49 33,05 +2,48% 32,30 33,05 32,64 32,90 33,05 116 233.431.800
3/7/2003 32,00 32,25 +1,10% 31,70 32,50 32,10 32,11 32,25 154 366.345.200
2/7/2003 33,00 31,90 -3,01% 31,90 33,00 32,42 31,90 32,27 243 429.235.300
1/7/2003 33,00 32,89 -0,12% 32,40 33,00 32,61 32,52 32,89 289 750.105.000
30/6/2003 33,20 32,93 -0,18% 32,60 33,30 32,93 32,85 32,93 229 661.739.600
27/6/2003 33,00 32,99 +1,20% 32,75 33,40 33,06 32,99 33,00 386 1.054.089.200
26/6/2003 32,09 32,60 +1,56% 32,09 33,49 32,98 32,60 32,80 430 1.847.332.800
25/6/2003 32,00 32,10 +0,66% 31,51 32,41 32,12 31,92 32,10 305 954.313.400
24/6/2003 30,76 31,89 +4,56% 30,70 32,99 31,80 31,80 31,89 455 1.078.926.200
23/6/2003 30,75 30,50 -0,16% 30,00 31,80 30,17 30,30 30,50 290 600.742.700
20/6/2003 31,70 30,55 -3,72% 30,01 31,71 30,80 30,55 31,00 416 937.677.700
18/6/2003 32,60 31,73 -2,94% 31,20 33,05 32,35 31,70 31,73 575 2.029.223.000
17/6/2003 32,83 32,69 -0,64% 32,50 33,20 32,81 32,68 32,69 296 931.615.700
16/6/2003 33,50 32,90 -1,79% 32,80 33,99 33,48 32,87 32,90 242 493.556.900
13/6/2003 34,20 33,50 +1,58% 33,40 34,30 33,92 33,50 33,69 587 1.580.908.300
12/6/2003 31,74 32,98 +4,04% 31,74 32,98 32,40 32,93 32,98 604 1.518.058.600
11/6/2003 31,50 31,70 +1,70% 31,10 31,95 31,55 31,70 31,80 259 521.266.100
10/6/2003 31,70 31,17 -1,52% 30,60 32,00 31,56 31,15 31,17 345 571.660.300
9/6/2003 31,30 31,65 +1,12% 31,02 31,98 31,67 31,65 31,78 302 542.549.100
6/6/2003 30,49 31,30 +3,81% 30,49 31,35 31,07 31,30 31,32 445 984.857.000
5/6/2003 29,90 30,15 +1,17% 29,80 30,60 30,35 30,15 30,30 328 944.735.700
4/6/2003 29,60 29,80 +2,05% 29,15 30,12 29,61 29,80 30,09 417 1.173.853.800
3/6/2003 29,55 29,20 -0,54% 29,00 29,60 29,19 29,16 29,20 344 683.725.900
2/6/2003 30,35 29,36 -3,10% 29,25 30,35 29,67 29,36 29,40 276 541.293.600
30/5/2003 30,50 30,30 -0,66% 30,26 30,69 30,44 30,30 30,54 176 456.048.700
29/5/2003 30,30 30,50 +1,67% 29,91 30,70 30,36 30,45 30,50 263 465.561.300
28/5/2003 30,00 30,00 +1,11% 29,90 30,35 30,13 29,90 30,00 238 628.566.500
27/5/2003 29,00 29,67 +2,66% 28,90 30,18 29,65 29,50 29,67 274 687.993.200
26/5/2003 29,31 28,90 -1,03% 28,90 29,31 29,11 28,90 29,00 152 266.991.700
23/5/2003 29,30 29,20 -0,51% 29,20 29,70 29,43 29,20 29,40 271 697.019.200
22/5/2003 30,10 29,35 -2,49% 29,35 30,12 29,72 29,35 29,65 297 623.942.300
21/5/2003 30,00 30,10 0,00% 29,80 30,30 30,09 30,10 30,29 241 469.714.700
20/5/2003 30,55 30,10 -2,81% 29,50 30,55 30,08 30,10 30,30 379 905.078.700
19/5/2003 30,81 30,97 -1,84% 30,80 31,49 31,01 30,80 30,97 292 825.350.800
16/5/2003 30,70 31,55 +1,77% 30,01 31,55 30,73 31,55 31,70 333 1.175.097.400
15/5/2003 31,30 31,00 -1,90% 30,50 31,40 30,91 31,00 31,10 366 749.605.600
14/5/2003 31,40 31,60 0,00% 31,00 31,60 31,19 31,60 31,60 334 872.587.000
13/5/2003 31,50 31,60 +0,64% 31,25 31,95 31,57 31,60 31,65 415 1.091.774.600
12/5/2003 30,80 31,40 +1,29% 30,50 31,50 31,16 31,35 31,40 376 804.384.700
9/5/2003 30,06 31,00 +4,38% 30,06 31,00 30,60 30,88 31,00 467 1.487.099.900
8/5/2003 28,97 29,70 +2,73% 28,97 29,97 29,63 29,60 29,70 389 844.637.400
7/5/2003 28,40 28,91 +2,70% 28,20 28,95 28,68 28,91 28,95 372 1.130.614.900
6/5/2003 28,36 28,15 -0,74% 28,00 28,50 28,34 28,15 28,20 370 797.489.700
5/5/2003 29,50 28,36 -1,83% 28,05 29,50 28,45 28,36 28,40 467 931.401.600
2/5/2003 28,20 28,89 -18,96% 27,00 29,50 29,11 28,65 28,89 434 1.058.645.100
30/4/2003 34,80 35,65 +2,44% 34,80 36,30 35,68 35,62 35,65 491 1.726.842.400
29/4/2003 33,40 34,80 +5,45% 33,15 35,60 34,68 34,80 34,95 610 1.394.417.900
28/4/2003 33,10 33,00 -0,30% 32,70 33,15 32,96 33,00 33,10 273 1.007.629.900
25/4/2003 33,20 33,10 -0,30% 32,90 33,50 33,21 33,00 33,10 188 357.442.800
24/4/2003 32,89 33,20 +0,91% 32,65 33,50 33,18 33,05 33,20 304 894.780.100
23/4/2003 33,23 32,90 -0,75% 32,80 33,23 32,95 32,86 32,90 242 511.392.700
22/4/2003 33,49 33,15 -1,02% 32,90 34,30 33,20 33,15 33,29 322 1.102.264.400
17/4/2003 33,50 33,49 +0,57% 33,20 33,80 33,51 33,35 33,49 360 827.404.300
16/4/2003 32,48 33,30 +2,46% 32,40 33,50 33,07 33,25 33,30 541 1.182.854.200
15/4/2003 31,80 32,50 +1,88% 31,70 32,60 32,30 32,30 32,50 543 1.037.331.600
14/4/2003 31,00 31,90 +4,62% 30,51 31,90 31,41 31,81 31,95 362 922.699.100
11/4/2003 31,50 30,49 -0,03% 30,30 31,50 30,70 30,41 30,49 190 309.235.200
10/4/2003 31,21 30,50 -1,77% 30,30 31,50 30,60 30,31 30,50 200 327.498.800
9/4/2003 31,52 31,05 -2,51% 31,05 32,09 31,74 31,05 31,40 321 803.427.700
8/4/2003 31,70 31,85 +0,44% 31,45 31,85 31,59 31,66 31,85 269 557.341.300
7/4/2003 31,60 31,71 +1,02% 31,60 32,00 31,80 31,71 31,75 409 1.395.370.900
4/4/2003 30,30 31,39 +3,60% 30,30 31,50 30,82 31,25 31,40 461 1.123.850.700
3/4/2003 29,95 30,30 +3,06% 29,70 30,40 30,03 30,30 30,45 456 798.570.200
2/4/2003 30,50 29,40 -2,49% 29,11 30,85 29,74 29,40 29,55 813 1.569.395.800
1/4/2003 30,76 30,15 -2,36% 30,00 31,00 30,29 30,15 30,36 456 929.456.300
31/3/2003 30,60 30,88 -0,35% 30,35 31,00 30,63 30,86 30,88 315 447.530.200
28/3/2003 30,89 30,99 +1,27% 30,55 31,00 30,78 30,90 30,99 240 445.791.000
27/3/2003 30,55 30,60 +0,29% 30,30 30,90 30,57 30,60 30,70 180 295.654.400
26/3/2003 30,50 30,51 +1,19% 30,40 31,20 30,86 30,51 30,90 274 691.470.000
25/3/2003 30,10 30,15 +0,50% 30,10 30,70 30,41 30,11 30,15 326 824.197.500
24/3/2003 29,87 30,00 -0,40% 29,80 30,30 30,01 30,00 30,25 233 387.520.100
21/3/2003 30,80 30,12 -1,25% 29,75 30,80 30,06 30,12 30,30 695 1.689.464.400
20/3/2003 30,50 30,50 -1,29% 30,35 30,90 30,61 30,50 30,65 319 986.263.300
19/3/2003 31,38 30,90 -1,44% 30,40 31,38 30,71 30,75 30,90 299 686.593.500
18/3/2003 31,77 31,35 -0,48% 31,10 32,00 31,37 31,30 31,35 247 596.998.000
17/3/2003 31,33 31,50 +0,32% 30,91 31,50 31,10 31,50 31,77 143 263.121.500
14/3/2003 31,70 31,40 -0,76% 31,30 32,00 31,50 31,40 31,50 186 418.343.700
13/3/2003 31,80 31,64 +0,44% 30,81 31,80 31,34 31,52 31,65 246 677.756.300
12/3/2003 30,70 31,50 +2,61% 30,00 31,50 30,30 30,55 31,50 244 434.823.000
11/3/2003 31,30 30,70 -1,60% 30,70 31,50 31,13 30,65 30,70 190 318.238.200
10/3/2003 32,50 31,20 -4,73% 31,20 32,50 31,51 31,10 31,20 298 847.385.100
7/3/2003 33,40 32,75 -2,38% 32,75 33,50 33,10 32,72 32,75 224 432.284.000
6/3/2003 33,65 33,55 -0,45% 33,30 33,69 33,52 33,45 33,55 164 512.536.500
5/3/2003 33,25 33,70 +1,41% 33,00 33,70 33,48 33,20 33,70 139 237.082.800
28/2/2003 33,30 33,23 +0,39% 33,00 33,45 33,15 33,12 33,23 134 229.784.300
27/2/2003 32,50 33,10 +2,07% 32,50 33,10 32,82 32,80 33,10 178 377.834.700
26/2/2003 32,70 32,43 -0,46% 32,40 32,90 32,59 32,43 32,95 204 428.642.800
25/2/2003 33,29 32,58 -2,75% 32,20 33,29 32,55 32,58 32,70 185 365.560.100
24/2/2003 32,43 33,50 +3,30% 32,40 33,60 33,18 33,50 33,65 373 802.147.800
21/2/2003 32,19 32,43 +0,12% 31,80 32,80 32,18 32,43 32,60 227 693.907.000
20/2/2003 31,30 32,39 +2,83% 31,20 32,39 31,50 31,81 32,39 114 237.890.100
19/2/2003 31,70 31,50 -1,22% 31,06 32,40 31,75 31,50 31,70 138 356.876.600
18/2/2003 32,40 31,89 -1,27% 31,21 32,80 31,98 31,89 31,98 253 719.015.600
17/2/2003 31,89 32,30 +2,38% 31,89 32,49 32,23 32,30 32,40 142 241.137.900
14/2/2003 31,05 31,55 +0,80% 30,01 31,89 31,33 31,30 31,77 122 193.946.200
13/2/2003 31,40 31,30 -0,63% 31,20 32,40 31,87 31,30 31,50 329 919.047.600
12/2/2003 29,90 31,50 +5,35% 29,90 32,20 31,36 31,50 32,19 372 1.039.978.700
11/2/2003 30,15 29,90 -0,66% 29,80 30,60 30,03 29,90 30,04 208 567.651.700
10/2/2003 30,65 30,10 -1,15% 29,91 30,70 30,23 30,05 30,10 189 785.540.700
7/2/2003 31,40 30,45 -2,99% 30,30 31,50 30,79 30,45 30,80 112 221.451.800
6/2/2003 31,11 31,39 +0,90% 30,20 31,45 30,85 31,39 31,49 133 304.845.100
5/2/2003 30,50 31,11 +1,67% 30,50 31,50 31,21 31,10 31,20 131 279.096.300
4/2/2003 31,40 30,60 -3,16% 30,30 31,45 30,78 30,60 30,70 180 324.757.100
3/2/2003 31,80 31,60 -0,32% 31,00 31,90 31,60 31,15 31,60 172 499.424.400
31/1/2003 30,80 31,70 +2,92% 30,80 32,00 31,61 31,64 31,70 181 327.486.500
30/1/2003 30,50 30,80 +1,82% 30,00 31,20 30,67 30,75 30,80 190 389.903.400
29/1/2003 29,70 30,25 +2,54% 29,20 30,25 29,81 30,00 30,25 353 836.706.400
28/1/2003 29,61 29,50 -1,01% 29,48 30,29 29,90 29,30 29,50 241 436.848.400
27/1/2003 30,01 29,80 -3,56% 29,70 30,50 30,08 29,80 29,98 244 724.787.200
24/1/2003 31,70 30,90 -2,83% 30,40 31,70 30,72 30,80 30,90 178 502.002.700
23/1/2003 32,60 31,80 -1,40% 31,50 32,60 32,04 31,80 32,00 126 292.230.800
22/1/2003 31,97 32,25 +0,78% 31,50 33,00 32,41 32,15 32,28 196 462.528.200
21/1/2003 32,15 32,00 -1,51% 31,90 32,45 32,14 31,90 32,00 172 310.519.400
20/1/2003 32,10 32,49 -0,49% 32,00 32,59 32,41 32,25 32,49 75 107.285.300
17/1/2003 32,01 32,65 +0,46% 31,65 32,69 32,28 32,65 32,79 156 300.598.200
16/1/2003 32,50 32,50 +0,62% 32,15 32,79 32,53 32,21 32,50 283 540.651.600
15/1/2003 32,00 32,30 +0,62% 31,90 32,55 32,27 32,00 32,30 263 602.827.300
14/1/2003 31,71 32,10 +1,58% 31,71 32,40 32,05 32,10 32,15 226 828.052.700
13/1/2003 32,00 31,60 -1,43% 31,60 32,01 31,76 31,60 31,89 239 571.835.000
10/1/2003 32,40 32,06 -0,43% 31,92 32,50 32,12 32,05 32,10 282 823.935.800
9/1/2003 32,50 32,20 -0,46% 32,15 32,50 32,30 32,18 32,20 219 675.417.900
8/1/2003 32,25 32,35 +0,68% 32,10 32,35 32,28 32,20 32,35 183 756.355.000
7/1/2003 32,74 32,13 -2,34% 32,11 32,80 32,34 32,11 32,13 381 1.294.275.000
6/1/2003 32,80 32,90 +0,61% 32,40 33,30 32,78 32,75 32,90 247 463.198.100
3/1/2003 33,60 32,70 -1,51% 32,40 33,60 32,62 32,45 32,70 246 346.774.800
2/1/2003 33,67 33,20 -3,77% 32,80 33,70 33,19 33,15 33,20 165 175.575.900
30/12/2002 33,80 34,50 +3,32% 33,80 34,50 34,18 34,10 34,50 196 372.276.800
27/12/2002 32,90 33,39 +1,49% 32,80 33,40 33,17 33,10 33,39 165 285.281.200
26/12/2002 33,00 32,90 +0,80% 32,60 33,00 32,84 32,70 32,90 157 295.967.800
23/12/2002 33,70 32,64 -2,57% 32,28 33,70 33,00 32,60 32,64 250 319.151.600
20/12/2002 34,20 33,50 0,00% 33,40 34,20 33,73 33,43 33,50 381 925.034.400
19/12/2002 34,00 33,50 -0,59% 33,05 34,15 33,64 33,50 33,60 322 1.449.259.700
18/12/2002 34,10 33,70 -0,88% 33,45 34,20 33,86 33,61 33,70 441 1.091.768.200
17/12/2002 33,45 34,00 +2,41% 32,80 34,10 33,73 33,90 34,00 314 1.210.068.200
16/12/2002 33,06 33,20 +1,10% 32,80 33,80 33,12 32,80 33,20 277 497.573.300
13/12/2002 33,00 32,84 -0,18% 32,56 33,50 33,13 32,84 32,99 299 732.663.500
12/12/2002 32,79 32,90 +0,30% 32,50 32,95 32,80 32,88 32,90 267 725.245.300
11/12/2002 31,89 32,80 +3,14% 31,80 32,80 32,33 32,75 32,80 382 1.196.579.700
10/12/2002 31,66 31,80 +1,27% 31,40 31,80 31,53 31,55 31,80 129 333.301.900
9/12/2002 31,50 31,40 -0,35% 31,20 31,50 31,38 31,15 31,40 177 248.604.100
6/12/2002 31,99 31,51 -0,82% 31,40 31,99 31,53 31,45 31,51 149 339.929.200
5/12/2002 31,69 31,77 -0,69% 31,20 31,77 31,44 31,50 31,77 167 259.455.700
4/12/2002 32,50 31,99 -1,72% 31,25 32,50 31,87 31,60 31,99 253 1.041.901.600
3/12/2002 32,65 32,55 -0,18% 32,31 32,69 32,54 32,50 32,55 148 332.902.800
2/12/2002 32,89 32,61 -0,88% 32,00 32,89 32,66 32,55 32,61 308 858.517.200
29/11/2002 31,80 32,90 +4,11% 31,80 32,90 32,09 32,03 32,90 236 745.958.100
28/11/2002 31,30 31,60 +1,12% 31,00 31,60 31,16 31,30 31,60 84 102.839.400
27/11/2002 31,55 31,25 -1,08% 31,20 31,55 31,32 31,16 31,25 118 226.181.800
26/11/2002 31,99 31,59 -0,94% 31,26 31,99 31,51 31,59 31,95 171 218.389.300
25/11/2002 32,00 31,89 +0,60% 31,80 32,00 31,90 31,81 31,89 170 292.270.000
22/11/2002 31,90 31,70 -0,94% 31,50 32,00 31,75 31,69 31,70 231 374.356.200
21/11/2002 32,20 32,00 0,00% 31,75 32,25 31,96 31,87 32,00 263 643.764.900
20/11/2002 31,85 32,00 +0,47% 31,65 32,40 31,94 31,80 32,00 232 826.862.300
19/11/2002 32,00 31,85 -0,47% 31,70 32,00 31,85 31,85 31,94 225 820.345.300
18/11/2002 32,50 32,00 +1,62% 31,52 32,50 31,79 31,90 32,00 236 533.829.800
14/11/2002 33,00 31,49 -1,59% 31,15 33,00 31,54 31,32 31,49 207 538.084.300
13/11/2002 32,30 32,00 -1,54% 31,70 32,60 32,01 31,81 32,00 179 516.775.000
12/11/2002 33,60 32,50 -2,99% 32,02 33,60 32,89 32,50 32,70 237 616.181.300
11/11/2002 33,01 33,50 +0,90% 33,00 33,50 33,39 33,45 33,50 73 182.316.800
8/11/2002 33,60 33,20 +0,61% 32,20 33,60 33,27 33,10 33,20 131 275.883.900
7/11/2002 34,15 33,00 -3,34% 32,50 34,15 33,32 32,51 33,00 245 1.115.637.800
6/11/2002 34,69 34,14 -2,71% 33,77 34,80 34,04 33,95 34,14 269 876.477.600
5/11/2002 35,50 35,09 -0,45% 34,98 35,59 35,26 34,98 35,09 227 414.322.600
4/11/2002 34,97 35,25 +1,61% 34,97 36,50 35,69 35,05 35,25 317 805.640.800
1/11/2002 32,65 34,69 +2,06% 32,65 34,90 34,26 34,60 34,69 281 860.396.700
31/10/2002 33,15 33,99 +2,84% 32,50 33,99 33,29 33,91 33,99 342 956.821.000
30/10/2002 31,80 33,05 +4,56% 31,80 33,15 32,68 33,05 33,08 342 896.534.300
29/10/2002 30,70 31,61 +2,30% 30,20 31,80 31,03 31,60 31,69 152 324.003.000
28/10/2002 31,30 30,90 -1,59% 30,00 31,99 31,24 30,90 31,25 242 341.534.000
25/10/2002 30,88 31,40 +4,67% 29,80 31,40 30,58 31,21 31,40 240 367.348.800
24/10/2002 30,70 30,00 -1,90% 29,11 30,97 30,44 30,00 30,29 406 908.277.500
23/10/2002 29,30 30,58 +4,19% 29,30 30,58 29,92 30,57 30,65 424 866.878.000
22/10/2002 27,90 29,35 +5,20% 27,40 29,45 28,59 29,30 29,35 298 706.253.200
21/10/2002 27,70 27,90 +0,72% 27,32 28,13 27,70 27,90 28,00 243 716.421.200
18/10/2002 28,15 27,70 -1,18% 27,60 28,30 27,75 27,65 27,70 305 984.869.900
17/10/2002 27,50 28,03 +3,43% 27,50 28,60 28,26 28,03 28,10 440 1.505.064.000
16/10/2002 28,00 27,10 -1,28% 27,01 28,16 27,37 27,06 27,10 501 1.179.121.900
15/10/2002 28,60 27,45 -3,68% 27,00 28,70 27,34 27,45 27,80 444 2.084.807.000
14/10/2002 29,30 28,50 -2,90% 27,90 29,30 28,43 28,44 28,50 164 405.458.900
11/10/2002 30,00 29,35 -0,17% 29,10 30,00 29,29 29,35 29,70 146 251.685.700
10/10/2002 28,60 29,40 +2,80% 28,55 29,50 29,13 29,20 29,40 166 662.425.200
9/10/2002 28,20 28,60 -0,35% 27,50 29,00 28,25 28,60 28,80 176 334.001.600
8/10/2002 28,50 28,70 +1,41% 28,00 28,80 28,48 28,70 28,99 194 860.018.400
7/10/2002 29,50 28,30 -4,71% 28,01 29,50 28,55 28,30 28,85 206 448.889.400
4/10/2002 29,64 29,70 +1,71% 29,29 29,90 29,67 29,20 29,78 181 374.785.400
3/10/2002 28,20 29,20 +4,29% 28,20 29,50 29,20 29,20 29,30 198 573.646.800
2/10/2002 28,25 28,00 +0,36% 27,80 28,85 28,32 27,90 28,00 218 821.575.800
1/10/2002 26,60 27,90 +8,98% 25,60 28,00 26,70 27,65 27,90 329 638.565.300
30/9/2002 27,80 25,60 -7,25% 25,60 27,80 26,19 25,60 25,80 547 1.284.305.900
27/9/2002 29,45 27,60 -5,19% 26,80 29,45 27,78 27,30 27,60 336 963.523.600
26/9/2002 28,80 29,11 +1,78% 28,80 29,70 29,24 29,11 29,20 163 422.910.100
25/9/2002 30,02 28,60 -3,70% 28,60 30,02 28,99 28,60 28,90 437 1.447.241.500
24/9/2002 30,01 29,70 -1,79% 29,70 30,35 29,95 29,70 30,00 167 987.899.200
23/9/2002 30,14 30,24 -1,66% 29,00 30,50 30,00 30,00 30,24 192 419.208.300
20/9/2002 31,20 30,75 -0,81% 30,75 31,49 31,08 30,75 31,50 163 455.976.900
19/9/2002 31,80 31,00 -1,59% 30,80 31,80 30,97 31,00 31,10 88 320.921.400
18/9/2002 31,16 31,50 -0,91% 30,70 31,60 31,12 31,12 31,50 131 600.414.100
17/9/2002 32,50 31,79 +0,60% 31,22 32,50 31,57 31,23 31,80 159 621.778.300
16/9/2002 32,19 31,60 -1,25% 31,50 32,39 31,73 31,60 31,90 131 344.334.400
13/9/2002 31,90 32,00 0,00% 31,90 32,40 32,06 32,00 32,40 59 130.498.300
12/9/2002 32,01 32,00 -2,65% 31,90 32,99 32,03 32,00 32,54 81 220.389.200
11/9/2002 32,90 32,87 +1,92% 32,25 32,90 32,50 32,24 32,87 39 77.049.700
10/9/2002 32,22 32,25 -0,77% 31,80 32,39 32,07 32,00 32,25 135 393.241.200
9/9/2002 32,00 32,50 -0,46% 32,00 32,90 32,56 32,50 32,89 141 356.113.900
6/9/2002 32,30 32,65 -0,15% 32,00 32,87 32,54 32,65 32,75 127 476.734.400
5/9/2002 31,90 32,70 +0,58% 31,90 32,80 32,39 32,50 32,70 120 356.706.600
4/9/2002 32,00 32,51 +1,59% 31,60 32,79 32,28 32,51 32,80 144 945.242.200
3/9/2002 32,40 32,00 -1,54% 31,69 32,50 32,09 32,00 32,40 154 387.678.300
2/9/2002 32,70 32,50 -1,07% 32,40 32,70 32,47 32,50 32,65 53 65.278.000
30/8/2002 33,00 32,85 -1,65% 32,51 33,80 33,11 32,85 33,45 205 807.038.600
29/8/2002 32,10 33,40 +1,55% 32,10 33,70 33,34 33,40 33,49 257 565.914.300
28/8/2002 32,80 32,89 0,00% 32,10 32,99 32,63 32,45 32,95 185 475.236.300
27/8/2002 32,60 32,89 +2,78% 31,80 32,89 32,07 32,01 32,89 154 498.452.600
26/8/2002 32,50 32,00 -2,14% 31,90 32,80 32,16 32,00 32,18 137 290.438.900
23/8/2002 32,40 32,70 0,00% 31,80 32,70 32,03 32,50 32,70 128 566.711.900
22/8/2002 32,35 32,70 +1,71% 32,11 32,70 32,43 32,40 32,70 141 882.029.300
21/8/2002 32,29 32,15 +1,26% 31,99 32,66 32,12 32,15 32,39 154 655.755.400
20/8/2002 32,32 31,75 -1,40% 31,50 32,45 31,83 31,40 31,75 113 392.541.500
19/8/2002 31,50 32,20 +1,90% 31,50 32,20 32,00 31,95 32,20 156 1.492.717.600
16/8/2002 31,15 31,60 +1,94% 31,15 31,70 31,50 31,30 31,60 207 679.497.000
15/8/2002 30,70 31,00 +1,97% 30,60 31,79 31,10 31,00 31,39 212 1.358.255.800
14/8/2002 30,80 30,40 -0,03% 29,91 30,81 30,43 30,00 30,40 378 559.705.900
13/8/2002 29,00 30,41 +4,86% 29,00 30,89 30,43 30,41 30,44 222 454.076.500
12/8/2002 29,30 29,00 -0,21% 28,60 29,30 28,90 28,91 29,00 107 254.626.600
9/8/2002 29,10 29,06 +0,17% 28,82 29,50 29,15 29,06 29,10 200 720.235.800
8/8/2002 30,00 29,01 -0,31% 29,00 30,10 29,40 29,01 29,30 266 901.061.500
7/8/2002 30,00 29,10 -3,00% 28,70 30,30 29,15 29,10 29,40 261 554.265.500
6/8/2002 29,90 30,00 +0,33% 29,40 30,30 29,94 29,90 30,00 222 793.525.800
5/8/2002 30,31 29,90 -0,33% 29,50 30,31 29,81 29,30 29,90 114 318.981.400
2/8/2002 28,50 30,00 +5,26% 28,50 30,47 29,54 30,00 30,10 147 281.638.800
1/8/2002 29,50 28,50 -2,06% 27,50 29,50 28,08 27,65 28,50 203 2.249.319.700
31/7/2002 28,50 29,10 +3,93% 28,30 29,75 29,11 29,10 29,39 210 813.530.800
30/7/2002 27,49 28,00 +4,09% 26,99 28,49 27,91 27,60 28,00 230 902.172.000
29/7/2002 27,04 26,90 +0,75% 26,70 28,20 27,44 26,90 28,00 297 897.371.700
26/7/2002 28,50 26,70 -6,15% 26,70 28,50 27,79 26,10 26,70 138 337.713.100
25/7/2002 28,00 28,45 +1,93% 27,00 28,50 28,15 28,00 28,45 216 472.459.500
24/7/2002 27,60 27,91 +0,40% 26,50 28,00 27,52 27,91 27,98 189 260.991.100
23/7/2002 28,20 27,80 +0,18% 27,60 28,30 28,10 27,75 27,80 170 428.404.800
22/7/2002 29,50 27,75 -7,19% 27,70 29,90 29,08 27,71 28,00 212 577.572.600
19/7/2002 30,22 29,90 -1,32% 29,90 30,60 30,47 29,90 29,98 150 806.413.600
18/7/2002 29,95 30,30 +2,68% 29,90 30,49 30,28 30,21 30,30 143 442.701.700
17/7/2002 29,70 29,51 +2,11% 28,90 30,00 29,73 29,51 29,65 126 344.330.600
16/7/2002 28,99 28,90 +1,05% 28,00 29,00 28,68 28,70 28,90 133 431.760.800
15/7/2002 30,00 28,60 -2,72% 28,50 30,00 29,00 28,50 28,60 96 195.472.500
12/7/2002 30,50 29,40 -3,61% 29,30 30,50 29,57 29,30 29,40 149 546.885.900
11/7/2002 31,05 30,50 -1,29% 29,50 31,05 30,18 30,00 30,50 166 411.622.900
10/7/2002 31,00 30,90 0,00% 30,75 31,00 30,88 30,50 30,90 91 193.315.900
8/7/2002 30,49 30,90 +3,69% 30,25 31,10 30,68 30,45 30,90 93 236.872.900
5/7/2002 30,20 29,80 -2,01% 29,80 31,30 30,81 29,80 30,50 136 352.239.200
4/7/2002 30,00 30,41 +2,05% 29,61 30,79 30,27 30,41 30,70 63 153.174.100
3/7/2002 30,00 29,80 -2,61% 29,51 30,80 30,16 29,00 29,80 170 281.145.200
2/7/2002 29,15 30,60 +2,68% 29,15 30,90 29,89 30,50 30,60 144 395.218.800
1/7/2002 29,00 29,80 +1,71% 29,00 29,90 29,44 29,40 29,80 135 371.655.800
28/6/2002 28,85 29,30 +3,35% 28,85 29,69 29,38 29,30 29,61 88 181.003.400
27/6/2002 28,05 28,35 +2,16% 27,62 28,50 27,98 28,10 28,35 111 271.520.400
26/6/2002 27,70 27,75 -0,89% 27,70 28,50 27,92 27,75 29,00 79 173.128.200
25/6/2002 27,70 28,00 +1,82% 27,66 28,50 28,05 28,00 28,10 162 467.907.700
24/6/2002 27,60 27,50 +0,73% 27,00 28,50 27,66 27,50 27,98 200 528.326.100
21/6/2002 29,00 27,30 -3,53% 27,10 29,00 27,64 27,30 27,70 243 972.630.700
20/6/2002 30,40 28,30 -4,39% 28,30 30,40 28,99 28,20 28,30 221 667.474.200
19/6/2002 30,90 29,60 -3,24% 29,50 31,03 30,41 29,60 30,25 125 361.587.400
18/6/2002 30,59 30,59 -0,03% 30,50 30,90 30,64 30,50 30,60 169 402.323.900
17/6/2002 30,00 30,60 +2,68% 29,80 30,70 30,45 30,60 30,70 164 461.908.900
14/6/2002 31,00 29,80 -3,59% 29,60 31,00 29,98 29,75 29,80 121 632.000.200
13/6/2002 31,50 30,91 -0,93% 30,80 31,50 30,98 30,81 30,91 137 412.125.700
12/6/2002 31,60 31,20 -0,35% 31,11 32,00 31,52 31,20 31,40 243 496.551.100
11/6/2002 31,80 31,31 +0,35% 30,81 31,90 31,26 31,00 31,31 279 376.071.300
10/6/2002 31,07 31,20 +1,63% 31,06 32,02 31,79 31,20 31,80 182 1.224.668.100
7/6/2002 29,00 30,70 +5,14% 29,00 30,70 30,07 30,70 31,00 167 390.046.200
6/6/2002 30,00 29,20 -3,34% 29,00 30,30 29,32 29,20 29,25 200 618.845.000
5/6/2002 30,86 30,21 -2,07% 30,21 31,30 30,65 30,20 30,30 122 375.881.600
4/6/2002 29,70 30,85 +2,80% 29,62 31,00 30,36 30,81 30,85 107 241.736.600
3/6/2002 31,00 30,01 -3,19% 29,62 31,00 29,94 30,01 30,20 148 458.178.400
31/5/2002 31,90 31,00 -3,13% 30,90 32,00 31,21 30,95 31,00 69 228.504.700
29/5/2002 31,70 32,00 +1,27% 31,60 32,30 31,88 31,84 32,00 103 512.698.500
28/5/2002 31,81 31,60 0,00% 31,60 31,85 31,81 30,60 31,60 126 480.062.700
27/5/2002 31,80 31,60 -0,60% 31,50 32,99 31,67 31,51 31,60 131 326.254.000
24/5/2002 31,20 31,79 +1,15% 31,20 31,80 31,68 31,55 31,79 122 742.297.700
23/5/2002 31,52 31,43 -1,07% 30,79 32,00 31,44 31,42 31,60 157 463.168.300
22/5/2002 32,00 31,77 +0,22% 31,50 32,00 31,76 31,77 32,00 178 465.615.300
21/5/2002 33,35 31,70 -4,80% 31,55 33,40 32,05 31,63 32,00 165 435.038.000
20/5/2002 33,00 33,30 -0,12% 32,80 33,90 33,49 33,30 33,40 198 884.315.600
17/5/2002 32,75 33,34 +1,96% 32,75 33,61 33,15 33,10 33,35 171 714.890.800
16/5/2002 31,98 32,70 +3,15% 31,90 33,49 32,97 32,70 33,00 247 1.053.002.000
15/5/2002 30,60 31,70 +3,59% 30,30 31,98 31,61 31,50 31,70 236 963.237.900
14/5/2002 29,99 30,60 +4,79% 29,99 31,00 30,61 30,41 30,60 129 219.234.600
13/5/2002 28,81 29,20 +1,74% 28,81 29,70 29,32 29,20 29,50 128 363.650.400
10/5/2002 27,70 28,70 +3,61% 27,29 29,50 28,24 28,50 28,70 132 259.797.700
9/5/2002 29,10 27,70 -6,10% 27,55 29,50 28,15 27,70 28,00 158 405.472.300
8/5/2002 29,00 29,50 +2,79% 28,90 29,70 29,27 28,75 29,50 98 182.295.300
7/5/2002 28,80 28,70 +0,53% 28,60 29,20 28,93 28,70 28,93 138 325.833.400
6/5/2002 29,46 28,55 -3,06% 28,00 29,46 28,35 28,55 28,60 168 313.234.200
3/5/2002 31,12 29,45 -3,44% 29,00 31,12 29,43 29,45 29,70 216 567.130.500
2/5/2002 31,20 30,50 -3,17% 30,50 31,49 31,11 30,30 30,50 149 426.181.100
30/4/2002 32,00 31,50 -2,66% 31,22 32,20 31,82 31,20 31,50 170 440.499.500
29/4/2002 32,18 32,36 -0,43% 32,00 32,70 32,36 32,36 32,40 235 885.702.300
26/4/2002 31,50 32,50 +1,56% 31,50 32,80 32,30 32,50 32,70 189 544.295.100
25/4/2002 31,00 32,00 +0,95% 30,70 32,00 31,28 31,20 32,00 106 234.713.000
24/4/2002 30,74 31,70 +2,62% 30,44 31,70 31,06 31,55 31,70 151 1.128.155.500
23/4/2002 31,50 30,89 -1,94% 30,60 31,50 30,93 30,80 30,89 191 580.290.000
22/4/2002 32,25 31,50 -2,33% 31,40 32,25 31,60 31,50 31,60 213 665.257.300
19/4/2002 32,30 32,25 +0,16% 31,93 32,30 32,16 32,10 32,25 123 527.838.300
18/4/2002 32,60 32,20 -1,23% 31,61 32,60 32,20 32,00 32,20 191 654.628.000
17/4/2002 30,70 32,60 +5,16% 30,51 32,80 32,37 32,05 32,60 511 1.142.466.900
16/4/2002 30,50 31,00 +1,97% 30,22 31,00 30,58 30,20 31,14 173 617.522.800
15/4/2002 29,90 30,40 +1,84% 29,70 30,50 30,17 30,40 30,48 317 910.957.400
12/4/2002 29,10 29,85 +2,58% 29,10 29,90 29,66 29,85 29,90 143 477.000.800
11/4/2002 28,30 29,10 +3,49% 28,30 29,50 28,99 29,00 29,10 112 335.766.700
10/4/2002 28,10 28,12 +0,07% 28,10 28,30 28,19 28,11 28,30 86 224.450.200
9/4/2002 27,99 28,10 +1,08% 27,80 28,12 27,89 27,87 28,19 68 1.077.730.700
8/4/2002 28,20 27,80 -0,89% 27,40 28,20 27,65 27,45 27,70 48 71.623.500
5/4/2002 28,30 28,05 -0,88% 28,00 28,75 28,26 28,00 28,05 139 300.787.600
4/4/2002 26,97 28,30 +4,81% 26,97 28,97 27,51 27,60 28,30 96 233.302.000
3/4/2002 27,50 27,00 -1,28% 26,70 27,50 26,98 26,80 27,00 162 638.091.300
2/4/2002 28,20 27,35 -3,01% 27,30 28,20 27,71 27,35 27,50 140 253.614.900
1/4/2002 27,80 28,20 +0,36% 27,30 28,47 28,15 27,80 28,20 106 225.257.000
28/3/2002 28,00 28,10 -0,71% 27,80 28,10 27,98 27,70 28,10 141 550.232.500
27/3/2002 28,10 28,30 0,00% 27,65 28,30 27,87 27,80 28,30 74 162.766.400
26/3/2002 28,30 28,30 +1,07% 27,91 28,50 28,29 27,90 28,30 138 450.669.800
25/3/2002 28,50 28,00 -2,10% 27,90 28,61 28,09 27,60 28,00 103 252.287.900
22/3/2002 28,10 28,60 -1,38% 27,10 29,00 28,04 27,90 28,60 297 566.002.300
21/3/2002 29,00 29,00 -0,03% 28,64 29,50 29,04 29,00 29,10 223 807.580.300
20/3/2002 28,85 29,01 +0,55% 28,80 29,20 28,93 29,01 29,30 99 258.950.800
19/3/2002 28,79 28,85 +0,17% 28,50 29,50 29,05 28,85 28,90 163 614.743.000
18/3/2002 28,70 28,80 +1,66% 28,20 28,80 28,39 28,70 28,80 143 518.158.000
15/3/2002 27,80 28,33 +1,18% 27,80 28,63 28,10 28,33 28,70 153 446.087.100
14/3/2002 28,00 28,00 0,00% 27,70 28,27 28,03 27,71 28,00 151 776.042.600
13/3/2002 27,40 28,00 +2,56% 27,30 28,06 27,90 27,70 28,00 183 939.966.000
12/3/2002 26,75 27,30 +2,06% 26,60 27,50 26,84 27,30 27,40 236 778.925.800
11/3/2002 27,69 26,75 -3,39% 26,30 28,00 26,58 26,75 26,79 210 479.776.800
8/3/2002 26,50 27,69 +4,45% 26,50 27,74 27,49 27,69 27,70 121 385.227.000
7/3/2002 27,30 26,51 -2,57% 26,00 27,75 27,23 26,51 26,79 139 515.980.000
6/3/2002 26,60 27,21 +2,68% 25,50 27,21 26,53 27,21 27,50 121 348.459.900
5/3/2002 26,60 26,50 -0,19% 26,30 26,60 26,42 26,10 26,50 145 444.807.100
4/3/2002 26,51 26,55 +0,19% 26,31 26,60 26,49 26,41 26,55 157 518.940.600
1/3/2002 26,59 26,50 +1,15% 26,30 26,70 26,51 26,31 26,50 122 416.563.500
28/2/2002 27,10 26,20 -4,73% 26,20 27,10 26,62 26,20 26,75 241 906.333.700
27/2/2002 27,80 27,50 -1,01% 26,51 27,90 27,57 27,00 27,50 129 216.488.900
26/2/2002 27,99 27,78 -0,43% 26,20 28,30 27,64 27,55 27,78 178 514.144.500
25/2/2002 27,00 27,90 +3,33% 27,00 28,10 27,85 27,90 28,00 300 794.874.200
22/2/2002 26,49 27,00 +2,27% 26,35 27,10 26,54 26,50 27,14 234 1.022.517.900
21/2/2002 26,60 26,40 -0,75% 26,20 27,00 26,76 26,20 26,40 307 825.919.600
20/2/2002 25,50 26,60 +2,66% 25,50 26,60 26,25 26,60 26,64 201 560.364.000
19/2/2002 25,70 25,91 +0,82% 25,55 26,30 26,00 25,91 26,20 169 275.106.500
18/2/2002 25,50 25,70 -1,12% 24,90 25,70 25,40 25,70 25,75 66 89.239.200
15/2/2002 25,50 25,99 +1,92% 25,15 25,99 25,41 25,25 25,99 72 163.679.000
14/2/2002 24,61 25,50 +4,08% 24,50 25,60 25,01 24,35 25,50 216 586.879.400
13/2/2002 24,55 24,50 +0,82% 24,06 24,55 24,26 24,25 24,50 550 382.465.000
8/2/2002 24,12 24,30 +0,83% 24,10 24,55 24,27 24,30 24,53 101 270.166.300
7/2/2002 24,00 24,10 -0,21% 24,00 24,20 24,12 24,10 24,19 71 174.641.900
6/2/2002 23,71 24,15 +1,90% 23,60 24,15 23,87 24,00 24,15 109 367.371.800
5/2/2002 23,50 23,70 +1,63% 23,20 24,00 23,68 23,56 23,70 141 238.482.100
4/2/2002 23,25 23,32 -1,56% 22,95 23,32 23,13 23,32 24,10 89 314.388.400
1/2/2002 23,29 23,69 +1,72% 23,15 23,69 23,33 23,69 24,00 122 508.195.200
31/1/2002 24,10 23,29 -0,26% 23,05 24,10 23,37 23,10 23,29 186 498.340.500
30/1/2002 24,01 23,35 -3,19% 23,25 24,20 23,57 23,27 23,35 223 582.873.900
29/1/2002 24,70 24,12 -3,44% 24,10 25,00 24,53 24,12 24,30 168 351.814.600
28/1/2002 24,06 24,98 +4,52% 24,00 25,00 24,54 24,90 24,98 229 837.565.500
24/1/2002 24,40 23,90 -0,46% 23,90 24,50 24,10 23,85 24,00 47 95.956.300
23/1/2002 24,60 24,01 -1,60% 23,80 24,70 24,18 24,01 24,30 129 513.065.300
22/1/2002 24,40 24,40 +1,67% 24,30 24,50 24,43 24,00 24,40 111 424.265.400
21/1/2002 24,20 24,00 -2,04% 23,80 24,20 24,01 24,00 24,48 54 66.042.600
18/1/2002 24,52 24,50 -2,00% 24,01 24,75 24,39 24,41 24,50 140 377.438.900
17/1/2002 25,00 25,00 +2,04% 24,50 25,00 24,84 24,90 25,00 159 496.616.000
16/1/2002 25,18 24,50 -2,66% 23,30 25,18 24,37 24,49 24,50 145 251.836.400
15/1/2002 26,40 25,17 -4,30% 25,00 26,40 25,41 25,17 25,50 166 257.415.600
14/1/2002 26,40 26,30 -1,68% 26,30 27,40 27,08 22,10 26,30 192 834.686.200
11/1/2002 26,20 26,75 +2,10% 26,20 26,99 26,77 26,75 26,99 179 660.631.300
10/1/2002 26,40 26,20 -1,09% 26,00 26,40 26,10 26,20 26,39 184 615.326.100
9/1/2002 24,70 26,49 +7,25% 24,70 26,50 25,67 26,20 26,49 294 1.111.612.600
8/1/2002 23,20 24,70 +1,48% 23,20 25,20 24,43 24,60 24,70 145 291.295.800
7/1/2002 23,98 24,34 +1,46% 23,81 24,34 24,07 24,20 24,34 135 571.778.200
4/1/2002 23,55 23,99 +1,87% 23,55 24,10 23,91 23,90 23,99 188 314.044.000
3/1/2002 22,40 23,55 +6,95% 22,40 23,55 23,19 23,25 23,55 230 431.443.700
2/1/2002 21,40 22,02 +2,90% 21,40 22,15 22,00 22,02 22,15 139 284.717.700
28/12/2001 22,20 21,40 -2,73% 21,40 22,70 21,82 21,40 21,52 181 368.660.000
27/12/2001 22,40 22,00 +1,06% 21,80 22,70 22,16 21,86 22,00 167 256.489.500
26/12/2001 22,40 21,77 -1,72% 21,61 22,40 21,99 21,77 22,35 95 206.521.800
21/12/2001 21,90 22,15 +2,07% 21,60 22,50 22,02 22,15 22,50 134 336.526.600
20/12/2001 22,00 21,70 -1,59% 20,60 22,19 21,71 21,11 21,70 197 486.564.400
19/12/2001 23,00 22,05 -3,71% 22,05 23,20 22,75 22,05 22,11 145 291.302.000
18/12/2001 22,30 22,90 +3,11% 22,30 23,28 22,90 22,61 22,90 188 531.713.400
17/12/2001 22,00 22,21 +1,42% 22,00 22,50 22,20 22,21 22,25 107 295.218.700
14/12/2001 22,32 21,90 -1,79% 21,75 22,50 22,06 21,53 21,90 87 137.692.800
13/12/2001 23,00 22,30 -3,88% 22,30 23,15 23,02 22,30 22,98 149 407.396.000
12/12/2001 22,20 23,20 +6,67% 21,99 23,49 22,99 23,20 23,27 478 657.781.800
11/12/2001 22,00 21,75 -2,03% 21,75 22,50 22,32 21,75 22,40 89 179.465.200
10/12/2001 22,10 22,20 -0,45% 21,85 22,50 22,11 22,20 22,50 94 209.248.900
7/12/2001 22,70 22,30 -0,84% 21,51 22,75 22,36 22,30 22,45 91 154.522.600
6/12/2001 22,70 22,49 -1,36% 22,21 22,70 22,63 22,30 22,49 70 103.657.600
5/12/2001 22,00 22,80 +6,05% 22,00 23,01 22,68 22,85 22,90 156 376.856.400
4/12/2001 23,46 21,50 -8,39% 21,50 23,50 22,39 21,35 21,50 188 691.025.100
3/12/2001 21,90 23,47 +6,68% 21,90 23,47 22,72 22,70 23,47 173 473.879.900
30/11/2001 22,50 22,00 +0,87% 21,70 22,50 22,07 22,00 22,30 92 216.967.500
29/11/2001 22,15 21,81 -1,53% 21,60 22,20 21,95 21,81 22,00 89 92.459.900
28/11/2001 23,01 22,15 -1,99% 22,00 23,01 22,21 22,15 22,19 159 797.329.700
27/11/2001 23,78 22,60 -5,04% 22,50 23,80 22,73 22,55 22,60 253 812.862.700
26/11/2001 23,80 23,80 +0,80% 23,10 23,85 23,67 23,80 23,90 123 346.822.700
23/11/2001 23,49 23,61 +0,47% 23,10 23,61 23,47 23,61 23,70 162 327.017.800
22/11/2001 22,60 23,50 +4,21% 22,60 23,50 22,94 22,75 23,50 112 274.868.800
21/11/2001 22,29 22,55 +1,17% 21,95 22,65 22,26 22,55 22,70 184 778.154.900
20/11/2001 22,90 22,29 -1,81% 22,00 22,90 22,48 22,20 22,30 199 582.917.800
19/11/2001 21,90 22,70 +2,25% 21,90 22,90 22,60 22,70 22,98 210 534.993.500
16/11/2001 20,94 22,20 +6,68% 20,94 22,20 21,88 21,90 22,20 154 394.628.400
14/11/2001 20,70 20,81 +0,48% 20,55 21,00 20,85 20,81 20,85 102 202.919.100
13/11/2001 19,90 20,71 +4,12% 19,90 20,90 20,60 20,71 20,85 194 352.145.400
12/11/2001 19,00 19,89 +2,05% 18,40 19,89 19,30 19,60 19,89 78 114.467.200
9/11/2001 19,20 19,49 +0,98% 19,10 19,60 19,34 19,26 19,50 119 316.221.900
8/11/2001 19,11 19,30 +1,05% 19,00 19,48 19,21 18,95 19,30 138 416.833.600
7/11/2001 19,20 19,10 -0,52% 19,05 19,79 19,31 19,10 19,50 112 184.726.200
6/11/2001 19,50 19,20 -1,54% 19,00 19,65 19,33 19,10 19,20 82 221.797.100
5/11/2001 18,20 19,50 +7,68% 18,20 19,50 18,99 19,00 19,50 101 287.302.900
1/11/2001 18,50 18,11 -4,18% 18,10 18,50 18,18 18,11 18,18 83 228.806.300
31/10/2001 17,90 18,90 +7,39% 17,90 18,90 18,24 18,05 18,90 109 194.453.700
30/10/2001 18,24 17,60 -3,56% 17,60 18,25 17,94 17,60 17,70 79 158.228.900
29/10/2001 18,80 18,25 -3,95% 18,10 18,80 18,39 18,10 18,25 79 274.103.600
26/10/2001 18,60 19,00 +2,70% 18,50 19,10 18,86 19,00 19,20 137 181.629.300
25/10/2001 18,01 18,50 +3,64% 17,45 18,55 18,00 18,50 18,60 101 141.539.100
24/10/2001 18,01 17,85 -2,35% 17,50 18,28 17,96 17,79 17,85 87 145.184.400
23/10/2001 18,35 18,28 -0,38% 18,20 18,75 18,56 17,80 18,28 185 475.898.400
22/10/2001 17,75 18,35 +3,38% 17,50 18,40 17,96 18,30 18,35 146 306.722.900
19/10/2001 16,45 17,75 +7,90% 16,30 17,75 16,59 17,60 17,75 103 237.619.300
18/10/2001 16,70 16,45 -1,50% 16,40 16,87 16,51 16,45 16,50 90 258.827.900
17/10/2001 16,40 16,70 +1,83% 15,94 17,00 16,59 16,01 16,70 331 451.965.600
16/10/2001 16,10 16,40 +1,23% 15,94 16,60 16,23 16,40 16,69 147 176.949.700
15/10/2001 15,01 16,20 +8,00% 15,01 16,20 15,31 15,68 16,24 227 292.555.900
11/10/2001 14,80 15,00 +2,04% 14,75 15,10 14,87 14,91 15,00 144 1.306.368.300
10/10/2001 14,25 14,70 +3,16% 14,10 14,77 14,59 14,60 14,70 69 100.879.600
9/10/2001 14,00 14,25 +2,52% 13,85 14,25 13,97 14,30 14,64 64 76.427.000
8/10/2001 13,90 13,90 -1,42% 13,52 14,10 13,90 13,71 13,90 46 38.792.200
5/10/2001 13,80 14,10 +1,81% 13,51 14,15 13,81 13,65 13,89 64 98.068.500
4/10/2001 13,80 13,85 +0,36% 13,50 14,20 13,88 13,85 14,00 84 145.217.000
3/10/2001 13,11 13,80 +3,76% 13,00 14,00 13,56 13,80 13,98 101 182.482.400
2/10/2001 13,60 13,30 -1,99% 13,10 13,60 13,30 13,21 13,30 71 63.199.500
1/10/2001 13,80 13,57 -0,22% 13,40 13,80 13,57 13,10 13,57 44 123.088.100
28/9/2001 13,90 13,60 +0,74% 13,60 14,00 13,84 13,52 13,60 95 282.067.300
27/9/2001 13,00 13,50 +3,37% 12,70 14,00 13,02 13,50 13,90 111 137.021.000
26/9/2001 13,50 13,06 -3,26% 13,06 13,60 13,30 13,05 13,06 74 83.827.900
25/9/2001 13,80 13,50 -1,89% 13,45 13,90 13,70 13,50 13,70 89 178.267.600
24/9/2001 13,40 13,76 +2,69% 13,40 14,30 13,80 13,76 13,90 58 74.975.900
21/9/2001 13,50 13,40 -4,29% 12,71 13,70 13,39 13,40 13,93 139 287.219.000
20/9/2001 14,70 14,00 -3,51% 13,99 14,70 14,31 13,90 14,00 80 89.854.100
19/9/2001 14,10 14,51 +3,64% 14,10 14,99 14,60 14,51 14,90 112 175.311.800
18/9/2001 13,50 14,00 +3,70% 13,50 14,00 13,82 13,95 14,00 147 162.967.900
17/9/2001 13,80 13,50 +2,20% 13,50 14,50 13,80 13,50 13,85 117 910.436.900
14/9/2001 13,76 13,21 -3,58% 13,00 13,76 13,09 13,21 13,80 130 115.132.100
13/9/2001 15,15 13,70 -8,67% 13,70 15,15 14,48 13,50 13,70 101 103.697.300
12/9/2001 14,49 15,00 +2,11% 14,48 15,50 14,79 15,00 16,00 137 199.689.000
11/9/2001 15,99 14,69 -5,83% 14,69 15,99 15,59 14,69 14,70 8 708.135.400
10/9/2001 16,00 15,60 -2,56% 15,60 16,00 15,83 15,55 15,60 33 49.843.500
6/9/2001 16,15 16,01 -1,84% 15,90 16,49 16,05 16,01 16,04 72 122.000.400
5/9/2001 16,30 16,31 +1,62% 16,29 16,50 16,33 16,30 16,55 63 222.189.900
4/9/2001 16,30 16,05 -0,93% 16,05 16,40 16,29 16,05 16,49 64 266.605.000
3/9/2001 16,50 16,20 -1,82% 16,00 16,50 16,31 16,00 16,20 74 56.640.600
31/8/2001 16,60 16,50 0,00% 16,49 16,69 16,51 16,50 16,67 81 156.515.400
30/8/2001 16,50 16,50 -0,60% 16,40 16,70 16,50 16,50 16,55 46 55.308.100
29/8/2001 16,40 16,60 +1,78% 16,30 16,60 16,49 16,60 16,65 53 131.760.300
28/8/2001 16,35 16,31 +0,06% 16,20 16,45 16,29 16,40 16,49 51 101.373.800
27/8/2001 16,45 16,30 -1,15% 16,10 16,45 16,25 16,30 16,35 29 42.754.400
24/8/2001 16,16 16,49 +2,11% 16,16 16,50 16,46 16,40 16,49 38 41.650.300
23/8/2001 16,40 16,15 -0,86% 16,05 16,40 16,20 16,15 16,38 57 97.368.600
22/8/2001 16,51 16,29 -1,27% 16,10 16,51 16,28 16,10 16,29 97 197.733.800
21/8/2001 16,53 16,50 0,00% 16,50 16,90 16,68 16,40 16,50 111 135.518.400
20/8/2001 16,70 16,50 -1,79% 16,50 17,10 16,99 16,50 17,00 41 50.820.800
17/8/2001 16,59 16,80 -1,75% 16,59 17,10 16,90 16,80 16,90 90 135.936.500
16/8/2001 16,99 17,10 +0,65% 16,70 17,10 16,96 17,01 17,10 43 54.134.600
15/8/2001 17,24 16,99 -0,06% 16,60 17,24 17,01 16,71 17,00 289 203.621.600
14/8/2001 16,95 17,00 +1,31% 16,50 17,09 16,94 17,00 17,10 71 142.466.100
13/8/2001 17,00 16,78 -1,29% 16,45 17,00 16,58 16,78 17,00 83 75.615.600
10/8/2001 17,10 17,00 +1,13% 16,96 17,19 17,09 17,00 17,18 64 70.240.300
9/8/2001 17,00 16,81 -0,83% 16,80 17,10 17,01 16,81 17,15 82 112.618.800
8/8/2001 17,25 16,95 -1,28% 16,95 17,40 17,30 16,95 17,00 55 70.412.200
7/8/2001 17,39 17,17 -1,32% 17,05 17,39 17,14 17,17 17,24 70 183.675.100
6/8/2001 17,49 17,40 +0,58% 17,40 17,60 17,50 17,40 17,50 72 68.628.900
3/8/2001 17,40 17,30 -0,57% 16,91 17,50 17,21 17,30 17,40 109 107.440.800
2/8/2001 16,90 17,40 +3,57% 16,90 17,40 17,10 17,25 17,40 90 293.200.000
1/8/2001 17,00 16,80 -1,06% 16,70 17,00 16,85 16,80 16,90 101 181.729.800
31/7/2001 16,40 16,98 +5,33% 16,40 17,05 16,88 16,90 16,98 117 239.529.600
30/7/2001 16,80 16,12 -3,65% 16,10 16,80 16,50 16,03 16,47 59 53.141.400
27/7/2001 17,00 16,73 -3,29% 16,71 17,10 16,97 16,73 16,89 36 35.133.400
26/7/2001 17,30 17,30 -1,09% 17,01 17,70 17,46 17,05 17,30 80 97.259.200
25/7/2001 16,68 17,49 +4,17% 16,65 17,49 16,94 17,33 17,49 35 41.521.200
24/7/2001 17,00 16,79 -3,84% 16,11 17,31 16,98 16,20 16,79 86 119.267.000
23/7/2001 16,94 17,46 +3,93% 16,94 18,00 17,54 17,46 17,55 101 161.749.400
20/7/2001 16,50 16,80 +2,50% 16,00 16,99 16,79 16,80 16,90 95 120.898.200
19/7/2001 16,00 16,39 +2,44% 15,75 16,45 15,84 16,00 16,39 67 85.744.600
18/7/2001 16,89 16,00 -4,19% 15,95 16,89 16,27 15,90 16,70 65 67.548.800
17/7/2001 16,10 16,70 +1,83% 16,10 16,75 16,64 16,51 16,70 91 84.072.700
16/7/2001 16,31 16,40 +0,55% 16,10 16,68 16,36 16,00 16,40 56 47.927.900
13/7/2001 16,43 16,31 -0,73% 15,99 16,76 16,26 16,31 16,39 75 68.490.300
12/7/2001 15,60 16,43 +5,32% 15,51 16,50 16,08 15,92 16,44 124 214.803.400
11/7/2001 14,90 15,60 +6,48% 14,70 16,00 15,16 15,60 15,94 216 373.933.900
10/7/2001 15,95 14,65 -7,28% 14,40 16,00 14,71 14,65 14,80 262 317.783.000
6/7/2001 15,80 15,80 -0,63% 15,60 15,95 15,77 15,75 15,80 149 191.077.900
5/7/2001 16,62 15,90 -4,22% 15,56 16,66 16,02 15,77 16,10 155 150.104.900
4/7/2001 17,20 16,60 -3,49% 16,50 17,20 16,92 16,60 17,50 60 91.049.400
3/7/2001 17,29 17,20 0,00% 17,10 17,35 17,23 17,20 17,45 48 114.421.200
2/7/2001 17,60 17,20 -3,86% 17,00 17,60 17,30 17,20 17,30 65 101.413.100
29/6/2001 16,86 17,89 +6,49% 16,86 17,89 17,39 17,56 17,89 85 220.880.300
28/6/2001 16,70 16,80 +0,60% 16,70 17,39 17,04 16,80 17,00 53 85.217.800
27/6/2001 17,00 16,70 -1,76% 16,70 17,40 17,04 16,80 17,10 49 109.090.200
26/6/2001 17,60 17,00 -1,79% 16,80 17,60 17,10 17,00 17,19 81 145.541.300
25/6/2001 18,00 17,31 -3,89% 17,25 18,30 17,80 17,31 17,79 102 254.383.200
22/6/2001 18,10 18,01 +1,18% 17,75 18,50 18,25 18,00 18,34 149 253.331.100
21/6/2001 17,16 17,80 +2,36% 17,16 17,99 17,75 17,80 17,95 104 124.830.200
20/6/2001 17,20 17,39 +1,10% 17,01 17,40 17,28 17,25 17,39 77 186.375.900
19/6/2001 17,01 17,20 +1,00% 16,80 17,25 17,07 17,20 17,30 83 407.244.100
18/6/2001 17,35 17,03 -1,84% 16,80 17,40 17,20 16,95 17,10 65 83.291.200
15/6/2001 17,79 17,35 -1,92% 17,00 17,80 17,63 17,35 17,69 48 74.402.300
13/6/2001 17,20 17,69 +3,75% 17,20 17,89 17,55 17,46 17,69 276 296.263.100
12/6/2001 17,20 17,05 -1,73% 16,80 17,20 17,04 17,05 17,20 88 163.956.700
11/6/2001 17,98 17,35 -3,61% 17,20 17,98 17,48 17,11 17,45 105 204.553.600
8/6/2001 17,40 18,00 +3,51% 17,30 18,00 17,56 17,65 18,00 103 271.126.400
7/6/2001 17,15 17,39 +4,13% 17,00 17,40 17,17 17,39 17,40 123 326.321.100
6/6/2001 16,90 16,70 -0,60% 16,70 17,25 17,12 16,75 17,09 153 308.239.500
5/6/2001 16,55 16,80 +2,44% 16,50 17,00 16,70 16,66 16,79 118 269.517.500
4/6/2001 16,20 16,40 +2,82% 16,10 16,51 16,37 16,30 16,50 50 73.967.800
1/6/2001 15,80 15,95 +0,63% 15,79 16,15 15,88 15,80 15,95 62 114.527.300
31/5/2001 16,00 15,85 -0,94% 15,75 16,25 15,93 15,81 15,85 82 97.731.600
30/5/2001 15,61 16,00 +2,24% 15,55 16,20 15,78 15,90 16,00 113 188.836.300
29/5/2001 15,30 15,65 +1,82% 15,30 15,70 15,60 15,65 15,80 57 68.651.600
28/5/2001 15,55 15,37 0,00% 15,30 15,60 15,40 15,37 15,80 111 168.805.500
25/5/2001 15,99 15,37 -2,10% 15,10 15,99 15,36 15,37 15,70 81 53.791.500
24/5/2001 16,00 15,70 -1,88% 15,40 16,25 15,56 15,70 16,20 118 233.647.000
23/5/2001 16,29 16,00 0,00% 15,50 16,29 15,64 15,61 16,00 117 116.239.300
22/5/2001 16,50 16,00 -1,30% 16,00 16,50 16,21 16,00 16,20 82 130.983.800
21/5/2001 16,75 16,21 -3,28% 15,75 17,10 16,47 15,86 16,24 143 238.738.800
18/5/2001 17,50 16,76 -3,07% 16,55 17,60 16,65 16,75 16,85 116 585.497.000
17/5/2001 17,50 17,29 -0,92% 17,00 17,50 17,26 16,90 17,29 129 511.804.900
16/5/2001 16,01 17,45 +11,15% 16,00 17,45 16,73 17,31 17,45 122 237.314.700
15/5/2001 16,24 15,70 +1,29% 15,70 16,24 15,87 15,70 15,79 229 392.722.400
14/5/2001 17,53 15,50 -11,58% 15,30 17,53 16,41 15,40 15,50 163 224.842.100
11/5/2001 18,80 17,53 -7,25% 17,20 18,80 17,59 17,53 17,68 258 433.211.900
10/5/2001 19,41 18,90 -2,63% 18,80 19,51 19,09 18,90 19,00 132 238.244.800
9/5/2001 19,71 19,41 -1,52% 19,20 19,71 19,40 19,41 19,45 109 208.392.500
8/5/2001 19,80 19,71 +0,05% 19,50 20,20 19,75 19,71 20,00 99 199.535.500
7/5/2001 20,00 19,70 -1,50% 19,70 20,20 20,04 19,60 20,00 61 106.817.200
4/5/2001 19,90 20,00 +0,50% 19,60 20,48 20,24 19,60 20,00 101 116.430.800
3/5/2001 19,80 19,90 -0,75% 19,80 20,10 19,97 19,80 20,00 103 352.143.600
2/5/2001 20,00 20,05 -0,69% 19,70 20,10 19,82 20,05 20,30 152 657.125.200
30/4/2001 19,80 20,19 +1,97% 19,80 20,50 20,21 20,00 20,19 110 154.251.000
27/4/2001 19,19 19,80 +4,05% 19,19 20,00 19,92 19,80 19,90 204 415.479.100
26/4/2001 19,00 19,03 +2,86% 18,40 19,50 18,94 19,03 19,77 83 131.122.100
25/4/2001 18,30 18,50 +0,87% 18,30 18,70 18,37 18,05 18,50 34 72.208.800
24/4/2001 18,01 18,34 +1,33% 18,00 18,69 18,25 18,20 18,35 90 472.500.300
23/4/2001 17,80 18,10 -1,63% 17,21 18,21 17,99 18,00 18,10 61 92.670.600
20/4/2001 19,00 18,40 -3,92% 18,30 19,00 18,43 18,40 18,69 91 113.166.000
19/4/2001 19,30 19,15 -0,05% 18,50 19,75 18,98 18,70 19,15 119 153.362.700
18/4/2001 18,90 19,16 +4,13% 18,30 19,70 19,23 19,16 19,28 185 425.372.200
17/4/2001 18,11 18,40 -1,87% 18,11 18,50 18,37 18,52 18,75 31 113.550.800
16/4/2001 18,60 18,75 -0,21% 18,10 18,80 18,48 18,50 18,75 59 270.625.000
12/4/2001 18,72 18,79 -2,64% 18,60 18,82 18,72 18,70 18,79 65 116.462.400
11/4/2001 19,60 19,30 -1,53% 19,30 19,90 19,56 19,30 19,50 126 633.669.300
10/4/2001 19,59 19,60 +0,51% 19,30 19,60 19,40 19,00 19,60 73 171.195.500
9/4/2001 19,20 19,50 +1,56% 19,00 19,60 19,45 19,30 19,59 94 198.789.000
6/4/2001 18,80 19,20 +3,78% 18,50 19,40 18,99 19,10 19,20 101 129.708.700
5/4/2001 18,21 18,50 +2,78% 18,05 19,05 18,47 18,50 19,50 65 169.947.900
4/4/2001 18,00 18,00 +1,41% 17,51 18,25 17,92 17,53 18,00 110 244.454.600
3/4/2001 18,50 17,75 -1,39% 17,71 18,50 17,94 17,75 18,35 61 76.081.200
2/4/2001 18,60 18,00 -5,26% 18,00 18,80 18,54 18,00 18,78 39 314.018.200
30/3/2001 19,00 19,00 -1,55% 18,56 19,20 19,00 18,90 19,10 75 186.785.500
29/3/2001 19,59 19,30 -2,53% 19,00 19,70 19,57 19,05 19,48 112 445.428.500
28/3/2001 20,00 19,80 -0,55% 19,50 20,00 19,65 19,80 19,95 91 235.477.300
27/3/2001 19,70 19,91 +1,53% 19,50 19,91 19,69 19,90 19,95 69 212.706.300
26/3/2001 19,48 19,61 +1,08% 19,40 20,10 19,96 19,61 19,90 136 341.865.400
23/3/2001 18,30 19,40 +9,92% 17,85 19,40 18,38 19,40 19,99 127 177.832.700
22/3/2001 18,80 17,65 -6,37% 16,99 18,80 17,45 17,50 17,65 182 262.025.500
21/3/2001 19,20 18,85 -3,33% 18,75 19,65 19,30 18,75 18,85 121 326.235.500
20/3/2001 19,00 19,50 +5,98% 18,21 19,74 19,09 19,25 19,50 115 165.944.100
19/3/2001 19,00 18,40 -1,60% 18,40 19,24 18,64 17,70 18,60 78 107.002.400
16/3/2001 18,90 18,70 -1,06% 18,40 18,90 18,57 18,65 18,75 111 177.376.000
15/3/2001 19,50 18,90 +1,07% 18,41 19,50 18,65 18,73 18,90 89 101.844.200
14/3/2001 19,08 18,70 -2,09% 18,20 19,08 18,63 18,61 18,85 89 129.864.900
13/3/2001 19,50 19,10 -0,52% 18,90 19,50 19,13 19,10 19,58 99 196.134.000
12/3/2001 19,50 19,20 -2,54% 19,10 19,60 19,38 19,20 19,35 80 231.062.300
9/3/2001 19,02 19,70 +0,25% 19,02 19,80 19,47 19,20 19,70 78 504.904.800
8/3/2001 19,80 19,65 -0,76% 19,20 20,10 19,69 19,65 19,88 124 346.847.600
7/3/2001 19,70 19,80 +2,06% 19,25 20,30 19,79 19,80 20,00 118 392.154.600
6/3/2001 19,40 19,40 +0,52% 19,40 19,65 19,51 19,40 19,59 139 271.043.300
5/3/2001 19,51 19,30 -0,10% 19,25 19,60 19,31 19,30 19,79 76 509.212.000
2/3/2001 19,73 19,32 -1,28% 19,20 19,73 19,38 19,32 19,50 92 168.484.400
1/3/2001 19,00 19,57 +3,00% 19,00 19,58 19,28 19,30 19,57 95 199.388.700
28/2/2001 19,20 19,00 -1,55% 18,80 19,40 18,98 19,00 19,18 114 272.685.000
23/2/2001 18,80 19,30 +2,66% 18,80 19,50 19,02 19,05 19,30 103 360.410.700
22/2/2001 18,20 18,80 +4,74% 17,70 18,99 18,22 18,55 18,80 96 114.996.600
21/2/2001 18,00 17,95 -1,37% 17,50 18,20 17,92 17,95 18,00 162 181.394.300
20/2/2001 19,74 18,20 -5,75% 18,10 19,74 18,78 18,20 18,80 186 416.025.400
19/2/2001 19,85 19,31 -2,13% 19,10 19,85 19,42 19,30 19,50 49 36.324.900
16/2/2001 21,09 19,73 -5,60% 19,50 21,09 20,10 19,73 20,10 159 209.815.600
15/2/2001 20,50 20,90 +1,95% 20,39 20,99 20,69 20,90 20,95 113 307.166.700
14/2/2001 20,00 20,50 +1,99% 20,00 21,00 20,58 20,50 20,88 216 316.735.900
13/2/2001 20,20 20,10 +0,45% 20,00 20,50 20,15 20,10 20,40 111 286.540.500
12/2/2001 20,30 20,01 -1,43% 19,95 20,50 20,09 20,01 20,30 48 55.467.700
9/2/2001 20,40 20,30 -0,49% 20,29 20,47 20,43 20,29 20,30 68 560.842.300
8/2/2001 20,20 20,40 +2,87% 20,20 20,70 20,29 20,36 20,40 147 408.598.100
7/2/2001 20,20 19,83 -1,83% 19,60 20,20 19,84 19,81 19,90 92 325.119.900
6/2/2001 20,00 20,20 +3,59% 19,65 20,20 19,92 20,15 20,20 153 512.464.700
5/2/2001 20,00 19,50 -2,21% 19,30 20,01 19,50 19,50 19,61 176 288.914.000
2/2/2001 20,40 19,94 -2,06% 19,90 20,60 20,14 19,91 19,94 135 251.267.700
1/2/2001 21,20 20,36 0,00% 19,90 21,80 20,57 20,36 20,40 237 357.871.100

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.