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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,54 17,37 -0,40% 17,06 17,69 17,31 17,36 17,38 17.601 17.028.185.300
5/9/2025 17,06 17,44 +2,59% 17,06 17,49 17,33 17,43 17,44 14.358 18.376.705.500
4/9/2025 16,78 17,00 +1,43% 16,63 17,05 16,87 16,92 17,00 10.707 10.406.932.700
3/9/2025 16,87 16,76 -0,95% 16,51 17,00 16,65 16,75 16,78 15.693 13.987.077.200
2/9/2025 16,68 16,92 +0,12% 16,68 16,97 16,83 16,90 16,92 14.814 9.894.265.800
1/9/2025 16,64 16,90 +1,44% 16,61 16,90 16,79 16,83 16,90 9.609 6.779.034.200
29/8/2025 16,69 16,66 -0,77% 16,65 16,97 16,73 16,65 16,69 18.486 22.546.512.500
28/8/2025 16,97 16,79 +0,06% 16,74 17,06 16,85 16,79 16,80 14.698 14.459.840.300
27/8/2025 16,83 16,78 -0,12% 16,46 16,85 16,66 16,78 16,79 9.748 9.336.123.600
26/8/2025 16,54 16,80 +0,72% 16,45 16,82 16,68 16,75 16,80 13.946 23.838.421.100
25/8/2025 16,45 16,68 +1,96% 16,44 16,92 16,71 16,66 16,70 11.951 13.390.870.500
22/8/2025 16,10 16,36 +2,38% 15,86 16,40 16,27 16,35 16,36 14.265 11.595.234.200
21/8/2025 16,08 15,98 -0,56% 15,81 16,13 15,94 15,97 15,99 12.029 9.701.867.500
20/8/2025 16,25 16,07 -1,29% 15,97 16,45 16,12 16,05 16,08 19.710 10.128.266.800
19/8/2025 16,26 16,28 -0,67% 16,13 16,35 16,23 16,27 16,29 14.820 12.372.301.200
18/8/2025 16,18 16,39 +0,99% 16,18 16,54 16,44 16,38 16,42 14.545 13.949.504.600
15/8/2025 16,31 16,23 -0,43% 16,08 16,44 16,19 16,17 16,24 15.531 11.237.394.300
14/8/2025 16,25 16,30 -1,03% 15,85 16,49 16,26 16,23 16,30 21.135 18.055.295.600
13/8/2025 16,25 16,47 +0,73% 16,24 16,65 16,49 16,46 16,47 22.471 18.069.045.900
12/8/2025 16,35 16,35 0,00% 16,28 16,53 16,39 16,35 16,37 13.047 9.157.480.400
11/8/2025 16,44 16,35 -0,24% 16,25 16,49 16,34 16,31 16,36 13.806 8.896.946.600
8/8/2025 16,25 16,39 +1,17% 16,06 16,54 16,35 16,38 16,43 16.131 15.539.933.600
7/8/2025 16,13 16,20 +1,31% 16,07 16,39 16,25 16,19 16,20 22.233 16.138.459.900
6/8/2025 16,33 15,99 -1,11% 15,88 16,37 16,05 15,97 16,00 12.168 9.786.734.100
5/8/2025 16,25 16,17 -0,37% 16,13 16,38 16,23 16,16 16,18 13.770 7.926.840.500
4/8/2025 16,23 16,23 +1,12% 16,12 16,63 16,38 16,22 16,25 17.279 15.499.414.100
1/8/2025 16,71 16,05 -4,69% 16,02 16,99 16,27 16,04 16,07 25.863 31.964.858.900
31/7/2025 16,78 16,84 -0,82% 16,42 16,91 16,78 16,80 16,88 14.121 18.099.565.200
30/7/2025 16,65 16,98 +1,62% 16,62 17,10 16,92 16,97 16,99 16.768 13.969.929.800
29/7/2025 16,83 16,71 -0,54% 16,46 16,86 16,62 16,66 16,72 17.666 13.970.255.700
28/7/2025 17,24 16,80 -2,21% 16,75 17,32 16,93 16,80 16,84 10.563 9.644.950.700
25/7/2025 17,11 17,18 -0,58% 17,03 17,33 17,13 17,15 17,18 16.007 15.225.826.000
24/7/2025 17,14 17,28 +0,35% 17,06 17,39 17,23 17,26 17,29 19.647 28.105.940.600
23/7/2025 16,86 17,22 +1,83% 16,86 17,40 17,28 17,21 17,25 17.793 16.324.336.400
22/7/2025 16,76 16,91 +1,74% 16,73 17,07 16,91 16,89 16,92 13.226 16.628.826.100
21/7/2025 16,26 16,62 +3,17% 16,26 16,77 16,61 16,61 16,70 15.347 16.778.449.500
18/7/2025 16,21 16,11 -1,47% 16,03 16,42 16,14 16,08 16,12 9.676 14.247.317.800
17/7/2025 16,58 16,35 -1,09% 16,26 16,58 16,36 16,34 16,37 13.377 13.237.487.500
16/7/2025 16,45 16,53 +0,36% 16,32 16,62 16,48 16,52 16,58 13.634 13.206.327.900
15/7/2025 16,60 16,47 -1,08% 16,38 16,67 16,48 16,46 16,50 14.125 14.157.706.500
14/7/2025 16,93 16,65 -0,24% 16,60 17,07 16,77 16,61 16,65 24.346 23.043.327.000
11/7/2025 16,76 16,69 -1,13% 16,46 16,84 16,60 16,66 16,69 21.224 19.415.814.200
10/7/2025 16,67 16,88 +0,54% 16,63 17,47 17,10 16,84 16,89 27.147 28.808.294.700
9/7/2025 16,86 16,79 -0,53% 16,69 16,96 16,82 16,78 16,81 15.097 9.668.355.500
8/7/2025 16,84 16,88 +0,18% 16,75 17,10 16,93 16,83 16,89 20.649 15.598.189.500
7/7/2025 16,75 16,85 +0,42% 16,67 16,92 16,82 16,84 16,86 15.132 13.598.103.300
4/7/2025 16,73 16,78 -0,06% 16,66 16,84 16,76 16,76 16,79 7.896 4.434.008.000
3/7/2025 16,59 16,79 +1,76% 16,55 17,10 16,89 16,78 16,79 16.102 15.386.980.200
2/7/2025 16,05 16,50 +3,13% 16,05 16,82 16,54 16,50 16,51 20.280 18.259.545.300
1/7/2025 16,06 16,00 0,00% 15,81 16,09 15,95 15,99 16,00 8.361 8.603.692.000
30/6/2025 15,82 16,00 +0,63% 15,78 16,11 16,02 15,98 16,00 14.099 10.323.935.700
27/6/2025 16,02 15,90 -1,00% 15,75 16,06 15,85 15,89 15,90 15.270 17.708.630.800
26/6/2025 16,00 16,06 +1,26% 15,88 16,20 16,07 16,00 16,06 15.218 12.554.413.900
25/6/2025 16,00 15,86 -1,43% 15,69 16,02 15,78 15,83 15,86 21.425 17.796.930.500
24/6/2025 16,18 16,09 0,00% 16,06 16,37 16,18 16,08 16,11 11.739 12.541.190.300
23/6/2025 16,03 16,09 +0,50% 15,80 16,09 15,95 16,08 16,10 12.416 8.924.149.000
20/6/2025 16,43 16,01 -3,15% 15,95 16,54 16,06 16,00 16,01 13.030 19.178.224.700
18/6/2025 16,52 16,53 -0,30% 16,42 16,74 16,58 16,51 16,54 16.214 14.730.808.700
17/6/2025 16,83 16,58 -1,54% 16,45 16,98 16,57 16,55 16,59 18.416 14.440.251.600
16/6/2025 16,99 16,84 +0,48% 16,84 17,23 16,96 16,84 16,90 16.052 11.467.604.200
13/6/2025 16,75 16,76 -0,95% 16,65 16,94 16,77 16,75 16,76 17.313 17.163.902.100
12/6/2025 16,82 16,92 -0,47% 16,73 17,07 16,88 16,90 16,93 12.999 14.223.574.200
11/6/2025 17,60 17,00 -3,68% 16,79 17,65 17,08 16,98 17,02 26.567 35.633.692.900
10/6/2025 17,87 17,65 -0,62% 17,62 17,93 17,73 17,65 17,66 22.698 25.192.277.900
9/6/2025 16,77 17,76 +6,41% 16,77 17,92 17,59 17,76 17,80 39.563 47.708.783.500
6/6/2025 16,64 16,69 -0,06% 16,62 16,83 16,72 16,68 16,70 18.897 23.351.924.200
5/6/2025 16,24 16,70 +3,47% 16,23 16,95 16,75 16,70 16,71 23.474 31.963.033.400
4/6/2025 16,24 16,14 -0,62% 16,14 16,46 16,27 16,13 16,20 15.647 16.681.097.400
3/6/2025 15,90 16,24 +1,37% 15,85 16,36 16,11 16,23 16,24 26.781 26.024.792.800
2/6/2025 15,93 16,02 +5,05% 15,88 16,33 16,09 16,02 16,03 22.324 24.228.639.300
30/5/2025 15,69 15,25 -3,17% 15,11 15,74 15,25 15,24 15,25 13.666 26.201.321.400
29/5/2025 15,92 15,75 -0,94% 15,70 16,08 15,80 15,75 15,78 14.815 13.787.517.200
28/5/2025 16,05 15,90 -1,12% 15,78 16,11 15,88 15,90 15,91 21.217 16.104.645.500
27/5/2025 15,82 16,08 +2,81% 15,78 16,28 16,09 16,07 16,17 28.138 32.021.045.100
26/5/2025 15,45 15,64 +1,23% 15,43 15,67 15,60 15,64 15,66 13.864 7.240.330.900
23/5/2025 15,26 15,45 -0,13% 15,20 15,56 15,44 15,41 15,47 15.221 14.921.665.900
22/5/2025 15,43 15,47 +0,06% 15,33 15,80 15,57 15,47 15,50 21.953 23.682.123.000
21/5/2025 15,60 15,46 -0,96% 15,46 15,73 15,56 15,45 15,47 17.190 15.116.022.200
20/5/2025 15,70 15,61 -0,51% 15,60 15,81 15,67 15,61 15,69 15.639 12.374.052.100
19/5/2025 15,70 15,69 -0,51% 15,67 15,98 15,82 15,68 15,69 16.746 14.108.274.400
16/5/2025 15,58 15,77 +0,38% 15,52 15,88 15,76 15,76 15,78 19.835 19.893.291.900
15/5/2025 15,50 15,71 +0,90% 15,50 15,82 15,70 15,70 15,71 17.461 20.797.933.700
14/5/2025 15,48 15,57 +0,45% 15,43 15,79 15,62 15,55 15,63 29.184 22.485.961.400
13/5/2025 15,13 15,50 +2,31% 15,11 15,69 15,53 15,49 15,50 20.966 15.975.289.200
12/5/2025 15,17 15,15 +2,71% 15,06 15,45 15,24 15,15 15,16 26.621 24.092.002.000
9/5/2025 14,90 14,75 -1,01% 14,51 14,93 14,68 14,75 14,77 17.334 15.163.111.700
8/5/2025 14,77 14,90 +1,98% 14,71 14,99 14,88 14,90 14,92 21.839 17.652.316.700
7/5/2025 14,96 14,61 -1,15% 14,48 15,00 14,62 14,56 14,62 23.113 12.926.082.500
6/5/2025 14,90 14,78 -0,27% 14,78 15,08 14,86 14,78 14,82 13.692 10.892.654.800
5/5/2025 14,95 14,82 -0,80% 14,73 15,12 14,88 14,78 14,82 15.997 12.612.547.900
2/5/2025 15,06 14,94 -2,80% 14,89 15,24 15,01 14,94 15,00 13.751 14.671.313.500
29/4/2025 15,53 15,37 -1,16% 15,20 15,72 15,48 15,37 15,50 26.600 25.423.139.300
28/4/2025 15,37 15,55 +1,44% 15,29 15,70 15,51 15,55 15,56 21.104 15.761.234.700
25/4/2025 15,30 15,33 -0,26% 15,14 15,42 15,28 15,33 15,35 21.619 21.009.645.300
24/4/2025 15,05 15,37 +2,06% 14,98 15,37 15,23 15,35 15,38 25.664 18.246.525.900
23/4/2025 15,14 15,06 +1,14% 15,03 15,38 15,19 15,05 15,07 22.542 17.497.609.500
22/4/2025 14,95 14,89 -0,40% 14,67 14,97 14,83 14,87 14,89 16.698 13.104.245.300
17/4/2025 15,09 14,95 -0,80% 14,88 15,12 14,97 14,94 14,97 13.335 12.514.646.200
16/4/2025 14,87 15,07 +0,60% 14,80 15,11 14,99 15,03 15,07 23.288 13.889.928.500
15/4/2025 15,17 14,98 -1,12% 14,89 15,23 15,01 14,98 14,99 11.479 10.484.034.300
14/4/2025 14,93 15,15 +3,20% 14,83 15,35 15,11 15,14 15,17 14.607 16.383.844.400
11/4/2025 14,69 14,68 +0,96% 14,42 14,94 14,70 14,67 14,69 15.661 19.040.824.000
10/4/2025 14,87 14,54 -3,07% 14,34 15,14 14,56 14,53 14,55 22.514 20.769.334.400
9/4/2025 13,80 15,00 +7,14% 13,74 15,06 14,54 14,96 15,00 41.147 28.230.390.100
8/4/2025 14,77 14,00 -4,11% 13,96 15,01 14,32 14,00 14,01 28.272 30.759.918.800
7/4/2025 14,79 14,60 -3,63% 14,30 15,36 14,78 14,59 14,61 50.244 40.419.580.200
4/4/2025 15,57 15,15 -4,84% 15,05 15,60 15,25 15,14 15,17 32.198 27.679.452.500
3/4/2025 16,27 15,92 -2,81% 15,84 16,29 15,99 15,91 15,92 29.635 29.334.870.700
2/4/2025 16,54 16,38 -1,38% 16,08 16,60 16,31 16,37 16,39 25.188 17.305.713.700
1/4/2025 16,24 16,61 +2,66% 16,10 16,85 16,65 16,61 16,63 23.147 21.998.979.800
31/3/2025 16,79 16,18 -4,26% 16,18 16,84 16,32 16,18 16,20 22.575 27.112.184.200
28/3/2025 17,37 16,90 -2,76% 16,76 17,42 16,95 16,89 16,90 9.908 13.935.511.400
27/3/2025 17,46 17,38 -0,52% 17,30 17,58 17,43 17,35 17,39 16.162 16.843.966.100
26/3/2025 17,29 17,47 +0,87% 17,28 17,50 17,40 17,46 17,47 17.199 13.447.143.600
25/3/2025 17,25 17,32 +0,46% 17,17 17,53 17,34 17,30 17,32 16.955 19.281.072.600
24/3/2025 17,26 17,24 +0,58% 17,16 17,46 17,27 17,24 17,25 14.540 10.085.829.500
21/3/2025 17,17 17,14 -0,35% 17,02 17,25 17,12 17,07 17,14 19.142 25.948.035.600
20/3/2025 17,10 17,20 -0,23% 17,10 17,38 17,23 17,20 17,28 15.054 10.436.516.400
19/3/2025 17,20 17,24 +0,17% 17,09 17,45 17,30 17,24 17,30 13.762 11.038.930.600
18/3/2025 17,15 17,21 +0,12% 17,12 17,30 17,21 17,20 17,21 13.482 9.234.004.800
17/3/2025 16,86 17,19 +1,66% 16,81 17,35 17,18 17,18 17,23 16.207 17.470.364.100
14/3/2025 16,59 16,91 +2,61% 16,57 17,01 16,89 16,90 16,91 14.499 11.276.266.600
13/3/2025 16,56 16,48 -0,30% 16,26 16,64 16,45 16,47 16,48 17.245 13.583.235.200
12/3/2025 16,80 16,53 -1,61% 16,48 16,92 16,61 16,53 16,55 22.689 15.598.514.000
11/3/2025 16,85 16,80 -0,36% 16,70 17,04 16,84 16,79 16,81 19.891 18.660.811.100
10/3/2025 16,80 16,86 -0,59% 16,56 17,04 16,81 16,86 16,90 20.553 16.224.117.500
7/3/2025 16,74 16,96 +0,83% 16,64 17,13 16,94 16,96 16,97 22.525 16.896.991.600
6/3/2025 16,66 16,82 +0,60% 16,58 17,14 16,88 16,81 16,85 22.966 16.220.518.100
5/3/2025 16,47 16,72 +0,36% 16,45 16,92 16,81 16,71 16,73 26.599 21.551.506.700
28/2/2025 16,70 16,66 -1,13% 16,66 17,05 16,77 16,66 16,70 27.961 28.254.175.600
27/2/2025 16,60 16,85 +1,20% 16,56 17,00 16,84 16,85 16,86 22.055 21.424.472.100
26/2/2025 16,48 16,65 +2,02% 16,41 16,76 16,62 16,64 16,65 27.937 22.768.370.900
25/2/2025 16,25 16,32 +0,31% 16,13 16,57 16,38 16,31 16,33 21.156 13.362.101.000
24/2/2025 16,17 16,27 +0,31% 15,93 16,50 16,32 16,26 16,28 30.854 23.688.451.400
21/2/2025 16,60 16,22 -1,28% 16,09 16,77 16,35 16,21 16,22 30.856 30.342.210.400
20/2/2025 17,43 16,43 -5,36% 16,43 17,58 16,83 16,43 16,44 39.955 44.983.867.800
19/2/2025 17,32 17,36 -0,46% 17,17 17,50 17,35 17,35 17,36 20.048 15.440.391.500
18/2/2025 17,46 17,44 +0,40% 17,27 17,64 17,46 17,42 17,44 16.911 20.047.460.900
17/2/2025 17,55 17,37 -1,19% 17,36 17,71 17,45 17,36 17,41 17.029 14.980.884.500
14/2/2025 17,58 17,58 +0,74% 17,34 17,72 17,55 17,58 17,59 17.008 12.027.708.000
13/2/2025 17,30 17,45 +0,46% 17,13 17,50 17,35 17,44 17,47 12.117 10.195.775.500
12/2/2025 17,54 17,37 -2,09% 17,22 17,66 17,40 17,37 17,39 31.008 24.724.088.800
11/2/2025 17,54 17,74 +0,97% 17,51 18,13 17,84 17,73 17,78 29.830 33.609.942.300
10/2/2025 17,10 17,57 +5,21% 17,00 17,74 17,51 17,56 17,57 26.851 36.625.371.600
7/2/2025 17,21 16,70 -2,28% 16,63 17,21 16,80 16,68 16,71 16.538 13.724.454.400
6/2/2025 16,94 17,09 +1,12% 16,79 17,16 17,02 17,09 17,13 15.007 11.486.205.800
5/2/2025 17,11 16,90 -1,11% 16,80 17,11 16,90 16,89 16,91 16.294 16.911.363.600
4/2/2025 17,35 17,09 -2,23% 17,03 17,46 17,20 17,09 17,13 22.688 18.805.829.500
3/2/2025 17,10 17,48 +1,51% 17,06 17,60 17,40 17,41 17,48 26.011 23.316.335.700
31/1/2025 17,73 17,22 -3,10% 16,96 17,92 17,40 17,21 17,23 30.459 32.587.140.100
30/1/2025 17,50 17,77 +1,72% 17,48 17,88 17,73 17,77 17,82 18.160 15.244.589.100
29/1/2025 17,70 17,47 -1,13% 17,37 17,80 17,47 17,47 17,49 16.624 25.322.259.200
28/1/2025 17,66 17,67 -0,45% 17,55 17,88 17,66 17,66 17,67 16.318 13.934.271.200
27/1/2025 17,53 17,75 +1,08% 17,46 17,78 17,71 17,67 17,75 16.019 14.437.220.000
24/1/2025 17,47 17,56 +0,57% 17,39 17,63 17,50 17,56 17,57 13.268 14.750.101.200
23/1/2025 17,62 17,46 -0,80% 17,36 17,69 17,49 17,46 17,47 14.747 15.500.188.400
22/1/2025 17,99 17,60 -1,73% 17,47 17,99 17,67 17,59 17,60 22.237 19.607.731.400
21/1/2025 17,60 17,91 +2,17% 17,50 17,93 17,82 17,89 17,92 21.214 17.970.339.500
20/1/2025 17,29 17,53 +0,92% 17,11 17,61 17,40 17,52 17,54 13.974 10.584.975.600
17/1/2025 17,40 17,37 +0,64% 17,17 17,50 17,34 17,34 17,38 26.606 22.257.286.400
16/1/2025 17,61 17,26 -2,21% 16,99 17,64 17,21 17,25 17,26 23.875 22.835.185.300
15/1/2025 17,22 17,65 +3,40% 17,22 17,68 17,49 17,60 17,65 23.318 19.317.062.300
14/1/2025 17,04 17,07 +0,47% 16,84 17,22 16,99 17,05 17,07 19.297 20.721.909.600
13/1/2025 16,82 16,99 +1,13% 16,51 17,07 16,90 16,99 17,02 25.548 21.854.682.400
10/1/2025 17,12 16,80 -1,75% 16,66 17,22 16,82 16,75 16,80 33.427 29.136.766.200
9/1/2025 17,54 17,10 -2,84% 17,10 17,64 17,30 17,09 17,10 23.597 24.740.604.300
8/1/2025 17,82 17,60 -1,90% 17,56 18,09 17,70 17,60 17,64 25.529 23.032.110.200
7/1/2025 18,14 17,94 -0,50% 17,85 18,57 18,10 17,93 17,94 23.795 21.964.892.800
6/1/2025 17,60 18,03 +4,10% 17,40 18,29 18,00 18,03 18,09 36.543 35.247.747.900
3/1/2025 17,81 17,32 -3,29% 17,32 17,87 17,47 17,32 17,38 29.029 22.307.274.500
2/1/2025 18,09 17,91 -1,27% 17,76 18,17 17,95 17,90 17,94 24.571 17.036.577.700
30/12/2024 18,35 18,14 -1,09% 18,10 18,46 18,19 18,13 18,20 22.330 17.019.326.100
27/12/2024 18,73 18,34 -1,98% 18,23 18,74 18,35 18,32 18,34 17.344 14.108.829.800
26/12/2024 18,76 18,71 -0,27% 18,56 18,88 18,73 18,69 18,73 31.851 23.808.534.900
23/12/2024 19,28 18,76 -2,55% 18,72 19,28 18,87 18,75 18,79 21.310 21.359.140.400
20/12/2024 19,31 19,25 -0,62% 18,89 19,40 19,20 19,22 19,26 27.400 53.290.402.500
19/12/2024 19,61 19,37 -1,27% 19,29 19,85 19,46 19,37 19,43 35.525 37.609.740.600
18/12/2024 20,22 19,62 -3,73% 19,52 20,41 19,89 19,62 19,64 52.971 46.574.562.100
17/12/2024 20,20 20,38 +1,24% 20,00 20,46 20,30 20,37 20,38 38.528 47.064.451.000
16/12/2024 20,10 20,13 +0,65% 19,89 20,21 20,09 20,13 20,14 22.278 23.736.955.000
13/12/2024 20,49 20,00 -2,91% 19,85 20,65 20,15 19,99 20,00 26.467 35.048.727.400
12/12/2024 20,78 20,60 -1,90% 20,49 20,94 20,65 20,60 20,62 24.388 28.317.297.100
11/12/2024 21,11 21,00 -0,19% 20,68 21,23 20,91 21,00 21,01 21.663 23.603.619.900
10/12/2024 21,15 21,04 -0,52% 20,99 21,20 21,07 21,01 21,05 15.161 14.626.389.400
9/12/2024 20,75 21,15 +3,32% 20,70 21,30 21,12 21,12 21,16 21.574 27.000.904.000
6/12/2024 20,78 20,47 -1,82% 20,45 21,01 20,62 20,45 20,47 22.191 20.473.985.100
5/12/2024 20,91 20,85 +0,14% 20,59 20,96 20,79 20,85 20,87 14.901 17.734.318.100
4/12/2024 20,82 20,82 -0,24% 20,52 21,00 20,76 20,80 20,82 16.348 31.788.380.300
3/12/2024 20,55 20,87 +1,90% 20,48 20,96 20,81 20,86 20,90 20.194 22.434.593.400
2/12/2024 20,24 20,48 +0,89% 20,15 20,55 20,42 20,47 20,49 26.934 30.509.890.200
29/11/2024 20,25 20,30 +0,25% 20,10 20,46 20,25 20,30 20,35 29.012 32.150.966.100
28/11/2024 20,11 20,25 +0,60% 20,03 20,49 20,33 20,25 20,29 27.087 28.185.175.500
27/11/2024 20,07 20,13 +0,90% 19,88 20,35 20,16 20,13 20,14 24.691 29.769.691.600
26/11/2024 20,21 19,95 -1,77% 19,87 20,28 20,00 19,95 19,99 23.684 23.928.677.500
25/11/2024 19,75 20,31 +2,63% 19,65 20,31 20,16 20,20 20,31 19.988 38.251.132.200
22/11/2024 19,78 19,79 +0,41% 19,57 19,85 19,71 19,79 19,80 19.663 15.615.993.600
21/11/2024 19,46 19,71 +0,41% 19,36 19,87 19,69 19,71 19,73 30.961 34.453.968.400
19/11/2024 19,55 19,63 -1,55% 19,31 19,73 19,57 19,60 19,63 24.730 25.260.377.700
18/11/2024 20,06 19,94 -0,45% 19,75 20,17 19,94 19,93 19,94 31.642 32.675.923.100
14/11/2024 19,71 20,03 +1,21% 19,66 20,09 19,94 20,00 20,03 23.561 26.399.449.700
13/11/2024 19,55 19,79 +0,56% 19,37 19,89 19,69 19,77 19,80 20.814 19.966.098.600
12/11/2024 20,30 19,68 -3,77% 19,62 20,31 19,81 19,67 19,68 25.999 36.027.286.700
11/11/2024 20,25 20,45 -0,05% 20,02 20,47 20,30 20,44 20,45 24.189 23.758.147.700
8/11/2024 20,07 20,46 -0,20% 19,93 20,46 20,17 20,45 20,47 34.470 37.612.683.000
7/11/2024 19,80 20,50 +2,71% 19,72 20,67 20,29 20,50 20,55 38.798 51.306.979.500
6/11/2024 19,00 19,96 +9,61% 18,90 19,98 19,53 19,93 19,97 67.550 88.547.406.500
5/11/2024 18,25 18,21 -0,11% 18,06 18,40 18,21 18,20 18,21 23.570 27.446.263.700
4/11/2024 18,53 18,23 +0,16% 18,11 18,53 18,24 18,23 18,24 19.481 19.955.715.500
1/11/2024 18,24 18,20 -0,55% 18,02 18,30 18,16 18,18 18,22 15.424 13.862.602.200
31/10/2024 18,30 18,30 -0,65% 18,19 18,53 18,28 18,30 18,31 11.099 12.379.626.300
30/10/2024 18,48 18,42 -0,32% 18,33 18,56 18,40 18,41 18,42 15.499 13.878.575.200
29/10/2024 18,32 18,48 +1,09% 18,19 18,53 18,40 18,46 18,48 13.697 15.249.145.700
28/10/2024 18,11 18,28 +1,61% 18,09 18,35 18,25 18,25 18,28 12.833 11.055.706.600
25/10/2024 17,99 17,99 +0,39% 17,89 18,23 18,01 17,95 17,99 15.835 13.607.006.900
24/10/2024 17,95 17,92 -0,22% 17,83 18,04 17,91 17,91 17,93 13.428 13.676.340.200
23/10/2024 18,05 17,96 -1,16% 17,91 18,15 18,01 17,95 18,00 20.166 17.181.835.400
22/10/2024 18,15 18,17 -0,93% 18,02 18,23 18,14 18,15 18,17 18.482 17.697.551.900
21/10/2024 18,44 18,34 -0,33% 18,30 18,51 18,37 18,31 18,34 19.293 19.544.781.600
18/10/2024 18,38 18,40 +1,15% 18,32 18,61 18,42 18,40 18,42 25.845 25.062.851.600
17/10/2024 18,13 18,19 -0,38% 17,98 18,26 18,14 18,19 18,20 21.526 30.214.561.500
16/10/2024 18,35 18,26 -0,44% 18,19 18,53 18,30 18,26 18,29 24.643 26.122.767.000
15/10/2024 18,30 18,34 -0,65% 18,26 18,50 18,35 18,33 18,36 25.869 25.784.867.600
14/10/2024 18,31 18,46 +0,16% 18,12 18,57 18,34 18,46 18,52 23.667 31.615.114.200
11/10/2024 19,09 18,43 -3,76% 18,28 19,14 18,56 18,43 18,46 45.944 77.497.545.700
10/10/2024 19,11 19,15 +0,21% 19,00 19,35 19,19 19,14 19,16 15.304 15.096.259.600
9/10/2024 18,94 19,11 +0,16% 18,86 19,30 19,15 19,11 19,13 24.329 17.613.625.200
8/10/2024 18,98 19,08 -1,75% 18,85 19,19 19,08 19,07 19,13 19.706 21.544.888.500
7/10/2024 19,28 19,42 +1,25% 18,99 19,47 19,32 19,41 19,43 18.292 22.135.657.800
4/10/2024 18,81 19,18 +1,75% 18,76 19,28 19,13 19,16 19,18 17.025 15.607.242.400
3/10/2024 19,07 18,85 -2,68% 18,78 19,20 18,90 18,81 18,85 21.256 18.977.193.800
2/10/2024 19,27 19,37 +1,25% 19,23 19,68 19,48 19,36 19,38 24.581 34.910.981.100
1/10/2024 19,21 19,13 +0,16% 19,06 19,30 19,18 19,11 19,19 27.834 22.387.406.100
30/9/2024 19,07 19,10 +0,63% 19,05 19,32 19,15 19,09 19,11 20.912 24.359.638.900
26/9/2024 18,61 18,98 +3,89% 18,54 19,08 18,88 18,97 18,98 21.739 24.727.918.500
25/9/2024 18,49 18,27 -1,14% 18,17 18,54 18,27 18,24 18,27 10.125 12.557.878.100
24/9/2024 18,22 18,48 +4,17% 18,10 18,65 18,44 18,48 18,49 30.452 31.165.469.300
23/9/2024 17,92 17,74 -1,72% 17,63 18,02 17,74 17,73 17,75 17.482 17.182.356.000
20/9/2024 18,34 18,05 -2,17% 17,99 18,40 18,11 18,05 18,06 27.245 33.873.986.700
19/9/2024 18,54 18,45 +0,16% 18,43 18,76 18,52 18,44 18,47 10.856 13.784.550.500
18/9/2024 18,30 18,42 -0,54% 18,30 18,63 18,44 18,40 18,42 28.683 43.426.271.600
17/9/2024 18,38 18,52 +0,22% 18,22 18,52 18,37 18,51 18,52 22.297 20.845.378.300
16/9/2024 18,75 18,48 -1,70% 18,43 18,82 18,52 18,48 18,51 18.238 18.637.418.800
13/9/2024 18,70 18,80 +1,08% 18,61 18,95 18,78 18,79 18,84 18.583 20.666.962.100
12/9/2024 18,64 18,60 +0,16% 18,43 18,69 18,56 18,58 18,60 13.187 16.953.128.000
11/9/2024 18,59 18,57 +0,43% 18,39 18,82 18,55 18,56 18,57 17.811 20.701.111.300
10/9/2024 18,50 18,49 -0,05% 18,23 18,59 18,40 18,49 18,50 17.513 19.981.558.500
9/9/2024 18,27 18,50 +1,82% 18,25 18,78 18,56 18,50 18,51 20.657 19.033.169.000
6/9/2024 18,32 18,17 -1,25% 18,05 18,47 18,28 18,17 18,23 20.110 31.812.285.700
5/9/2024 18,17 18,40 +0,88% 18,14 18,46 18,33 18,39 18,40 15.421 18.076.534.000
4/9/2024 17,82 18,24 +3,05% 17,80 18,37 18,21 18,24 18,26 18.944 22.691.822.100
3/9/2024 18,18 17,70 -3,38% 17,70 18,25 17,86 17,70 17,73 19.396 24.264.117.500
2/9/2024 18,18 18,32 +0,11% 18,11 18,39 18,29 18,30 18,33 10.675 8.432.440.700
30/8/2024 18,34 18,30 -0,92% 18,17 18,42 18,28 18,30 18,32 18.877 39.594.594.300
29/8/2024 18,46 18,47 +2,27% 18,28 18,59 18,47 18,45 18,49 22.471 24.236.271.900
28/8/2024 18,15 18,06 -1,15% 17,85 18,25 18,00 18,05 18,07 11.657 11.304.059.200
27/8/2024 18,47 18,27 -0,81% 18,27 18,47 18,33 18,27 18,28 11.997 10.224.722.000
26/8/2024 18,48 18,42 +0,77% 18,29 18,58 18,46 18,40 18,42 10.495 9.555.253.600
23/8/2024 18,25 18,28 0,00% 18,14 18,49 18,35 18,28 18,35 19.176 14.802.075.800
22/8/2024 18,44 18,28 -0,81% 18,07 18,48 18,22 18,26 18,28 16.073 14.859.697.600
21/8/2024 17,90 18,43 +3,83% 17,81 18,47 18,25 18,42 18,43 25.813 26.174.119.100
20/8/2024 17,66 17,75 +0,57% 17,36 17,75 17,59 17,72 17,76 20.656 17.411.073.900
19/8/2024 17,35 17,65 +2,50% 17,28 17,72 17,57 17,64 17,66 22.845 17.575.387.200
16/8/2024 17,48 17,22 -1,03% 17,18 17,48 17,24 17,22 17,24 5.729 14.951.955.900
15/8/2024 17,40 17,40 0,00% 17,29 17,57 17,42 17,39 17,40 177 17.502.298.700
14/8/2024 17,45 17,40 -0,63% 17,33 17,51 17,40 17,40 17,41 9.476 17.197.113.000
13/8/2024 17,66 17,51 -0,51% 17,48 17,79 17,55 17,50 17,52 8.667 15.280.444.600
12/8/2024 17,53 17,60 +0,51% 17,52 17,72 17,61 17,60 17,61 8.872 19.970.196.400
9/8/2024 17,54 17,51 +0,75% 17,44 17,62 17,50 17,51 17,52 3.113 18.352.208.800
8/8/2024 17,14 17,38 +1,46% 17,10 17,43 17,29 17,37 17,40 4.505 16.173.468.400
7/8/2024 17,29 17,13 -0,41% 17,05 17,45 17,18 17,12 17,14 3.796 18.407.253.700
6/8/2024 17,22 17,20 -0,12% 16,89 17,35 17,14 17,19 17,20 9.786 15.682.255.200
5/8/2024 17,08 17,22 -0,63% 16,82 17,37 17,15 17,20 17,22 692 24.893.429.800
2/8/2024 18,18 17,33 -4,62% 17,33 18,36 17,63 17,32 17,33 3.457 30.374.904.100
1/8/2024 18,25 18,17 -0,49% 18,07 18,78 18,32 18,16 18,19 6.003 34.863.666.300
31/7/2024 18,02 18,26 +1,28% 18,00 18,37 18,27 18,25 18,26 4.249 15.827.911.000
30/7/2024 18,03 18,03 -0,50% 17,80 18,16 17,97 18,02 18,08 2.129 12.943.607.100
29/7/2024 18,40 18,12 -1,09% 17,99 18,40 18,13 18,11 18,12 5.291 18.011.630.300
26/7/2024 18,12 18,32 0,00% 17,93 18,39 18,15 18,31 18,32 514 21.462.276.000
25/7/2024 17,82 18,32 +2,06% 17,78 18,48 18,23 18,32 18,33 2.794 24.762.823.700
24/7/2024 18,04 17,95 -0,50% 17,61 18,13 17,81 17,95 17,96 4.155 26.948.191.900
23/7/2024 18,79 18,04 -4,50% 17,94 18,79 18,14 18,03 18,04 4.833 35.492.539.000
22/7/2024 18,87 18,89 +0,53% 18,77 18,96 18,87 18,89 18,95 2.322 11.155.627.600
19/7/2024 18,63 18,79 +0,59% 18,61 18,87 18,76 18,79 18,81 361 14.408.526.000
18/7/2024 18,96 18,68 -1,79% 18,65 19,04 18,79 18,68 18,70 4.844 13.267.988.300
17/7/2024 19,00 19,02 +0,11% 18,79 19,13 19,00 19,01 19,02 8.887 16.962.640.200
16/7/2024 18,45 19,00 +2,15% 18,40 19,00 18,76 18,95 19,00 8.546 20.094.320.600
15/7/2024 18,27 18,60 +1,81% 18,16 18,69 18,52 18,59 18,58 9.128 13.830.961.000
12/7/2024 18,16 18,27 +0,83% 18,06 18,35 18,23 18,26 18,29 9.714 8.104.483.300
11/7/2024 17,93 18,12 +1,34% 17,90 18,19 18,11 18,10 18,13 4.260 10.786.027.600
10/7/2024 17,95 17,88 -0,17% 17,74 17,97 17,81 17,87 17,89 7.314 8.881.530.200
9/7/2024 17,79 17,91 +0,62% 17,57 17,94 17,78 17,87 17,91 1.348 10.027.293.600
8/7/2024 17,91 17,80 -1,11% 17,70 18,08 17,79 17,79 17,80 5.779 12.809.043.100
5/7/2024 18,28 18,00 -1,32% 17,75 18,28 17,96 18,00 18,01 9.934 19.822.578.100
4/7/2024 18,47 18,24 -0,55% 18,18 18,50 18,30 18,24 18,27 4.092 11.622.734.900
3/7/2024 18,63 18,34 -0,76% 18,28 18,84 18,54 18,33 18,34 4.125 21.396.834.400
2/7/2024 18,37 18,48 +0,87% 18,33 18,58 18,48 18,46 18,48 7.992 18.056.043.500
1/7/2024 18,41 18,32 -0,33% 18,13 18,50 18,27 18,30 18,33 6.610 12.849.995.900
28/6/2024 18,21 18,38 +0,66% 18,16 18,47 18,32 18,37 18,40 5.444 20.686.759.800
27/6/2024 18,22 18,26 +0,27% 18,03 18,35 18,22 18,25 18,26 6.285 12.841.318.600
26/6/2024 17,80 18,21 +2,07% 17,75 18,21 18,09 18,19 18,21 1.599 18.351.262.700
25/6/2024 17,76 17,84 -0,06% 17,64 17,94 17,79 17,83 17,84 5.739 13.859.268.400
24/6/2024 17,67 17,85 +0,62% 17,63 17,96 17,84 17,85 17,87 6.213 15.232.666.300
21/6/2024 17,28 17,74 +1,95% 17,21 17,83 17,65 17,74 17,75 4.763 31.264.646.000
20/6/2024 17,30 17,40 +0,99% 17,29 17,71 17,47 17,40 17,41 7.871 22.967.010.500
19/6/2024 16,89 17,23 +1,47% 16,83 17,34 17,10 17,23 17,25 1.743 10.011.248.200
18/6/2024 16,89 16,98 +0,53% 16,84 17,13 16,96 16,92 16,98 3.309 10.971.511.600
17/6/2024 16,89 16,89 -0,65% 16,68 16,95 16,80 16,88 16,90 4.263 12.300.425.600
14/6/2024 17,22 17,00 -1,90% 16,87 17,22 16,98 16,99 17,00 7.486 18.666.945.100
13/6/2024 17,29 17,33 -0,23% 17,24 17,59 17,36 17,33 17,34 6.244 17.658.526.600
12/6/2024 17,35 17,37 +0,70% 17,16 17,57 17,37 17,35 17,26 3.466 39.080.403.500
11/6/2024 16,85 17,25 +2,37% 16,78 17,27 17,14 17,25 17,26 495 24.324.872.300
10/6/2024 17,01 16,85 -0,71% 16,85 17,08 16,93 16,85 16,92 1.826 9.139.224.900
7/6/2024 17,17 16,97 -1,79% 16,91 17,19 17,00 16,99 16,97 4.783 13.649.362.500
6/6/2024 17,33 17,28 +0,17% 17,17 17,49 17,33 17,40 17,30 7.416 17.554.068.600
5/6/2024 17,45 17,25 -0,81% 17,18 17,51 17,29 17,24 17,25 6.038 14.556.315.200
4/6/2024 17,44 17,39 -1,14% 17,17 17,52 17,33 17,38 17,40 3.084 16.799.751.100
3/6/2024 18,15 17,59 -2,87% 17,52 18,16 17,68 17,59 17,60 5.753 23.213.407.200
31/5/2024 18,18 18,11 -0,71% 17,96 18,31 18,10 18,08 18,12 8.416 37.610.264.600
29/5/2024 18,35 18,24 -1,25% 18,05 18,45 18,19 18,22 18,25 9.818 18.439.817.600
28/5/2024 18,60 18,47 -0,22% 18,32 18,82 18,54 18,42 18,47 4.282 15.360.156.000
27/5/2024 18,62 18,51 -1,12% 18,19 18,67 18,38 18,50 18,53 2.943 15.645.203.400
24/5/2024 18,69 18,72 +1,46% 18,65 18,96 18,79 18,72 18,73 8.396 31.168.320.700
23/5/2024 18,52 18,45 -0,59% 18,21 18,53 18,36 18,41 18,45 8.661 20.755.162.900
22/5/2024 18,92 18,56 -2,06% 18,48 18,92 18,65 18,55 18,57 8.795 23.899.287.300
21/5/2024 19,39 18,95 -1,71% 18,84 19,41 19,09 18,94 18,95 9.334 41.984.408.500
20/5/2024 19,55 19,28 -1,38% 19,10 19,67 19,27 19,26 19,28 4.772 31.967.942.800
17/5/2024 20,03 19,55 -2,54% 19,55 20,24 19,72 19,54 19,58 8.125 25.518.627.700
16/5/2024 19,76 20,06 +1,06% 19,68 20,44 20,11 20,03 20,06 1.374 38.558.947.300
15/5/2024 19,30 19,85 +2,80% 19,27 19,92 19,63 19,84 19,86 3.024 35.267.348.800
14/5/2024 19,34 19,31 0,00% 19,28 19,63 19,40 19,31 19,32 2.269 20.077.231.200
13/5/2024 19,22 19,31 +0,89% 19,17 19,42 19,34 19,31 19,32 7.112 14.392.700.000
10/5/2024 19,39 19,14 -1,09% 19,01 19,41 19,14 19,13 19,15 6.910 16.547.953.400
9/5/2024 19,11 19,35 -0,51% 19,11 19,59 19,41 19,35 19,36 29 23.092.052.000
8/5/2024 19,21 19,45 +0,73% 18,94 19,46 19,34 19,40 19,45 7.152 14.102.059.400
7/5/2024 19,74 19,31 -1,68% 19,12 19,78 19,37 19,30 19,31 3.412 34.854.346.900
6/5/2024 19,79 19,64 -0,10% 19,60 20,14 19,77 19,63 19,65 2.670 33.534.286.400
3/5/2024 19,55 19,66 +5,53% 19,11 19,79 19,57 19,66 19,67 2.486 58.712.584.700
2/5/2024 18,43 18,63 +2,03% 18,34 18,75 18,56 18,58 18,66 3.597 16.762.122.300
30/4/2024 18,46 18,26 -1,83% 18,15 18,52 18,25 18,23 18,27 1.339 14.749.823.200
29/4/2024 18,70 18,60 -0,16% 18,45 18,74 18,60 18,60 18,61 4.811 14.378.871.000
26/4/2024 18,30 18,63 +2,19% 18,15 18,68 18,51 18,62 18,64 3.276 21.939.866.800
25/4/2024 18,24 18,23 -0,71% 18,01 18,34 18,20 18,21 18,24 2.899 22.612.310.600
24/4/2024 18,95 18,36 -2,50% 18,24 19,05 18,53 18,36 18,37 7.730 33.391.052.900
23/4/2024 19,20 18,83 -4,03% 18,81 19,26 18,96 18,83 18,86 2.828 48.723.473.100
22/4/2024 19,24 19,62 +2,08% 18,92 20,01 19,66 19,62 19,64 3.734 43.737.986.700
19/4/2024 18,71 19,22 +2,40% 18,64 19,24 19,00 19,15 19,22 2.872 30.477.923.700
18/4/2024 18,93 18,77 -16,61% 18,71 19,14 18,87 18,76 18,84 7.567 23.595.977.400
17/4/2024 22,99 22,51 +0,40% 22,47 23,20 22,70 22,51 22,55 2.156 24.689.933.000
16/4/2024 22,79 22,42 -2,90% 22,27 22,79 22,53 22,42 22,45 531 26.843.708.900
15/4/2024 22,87 23,09 +3,50% 22,70 23,47 23,12 23,09 23,10 702 58.955.810.100
12/4/2024 22,85 22,31 -2,45% 22,12 23,02 22,37 22,31 22,32 8.399 25.012.901.700
11/4/2024 22,85 22,87 +0,09% 22,62 22,95 22,78 22,86 22,88 5.935 10.938.511.600
10/4/2024 22,92 22,85 -0,65% 22,74 23,10 22,88 22,84 22,87 756 18.534.021.400
9/4/2024 23,32 23,00 -0,65% 22,67 23,35 22,95 22,97 23,00 9.348 30.521.701.800
8/4/2024 23,00 23,15 +1,80% 22,87 23,40 23,18 23,14 23,25 6.297 20.365.501.700
5/4/2024 23,10 22,74 -1,43% 22,44 23,21 22,74 22,73 22,75 4.691 22.734.726.900
4/4/2024 22,70 23,07 +1,76% 22,51 23,42 23,06 23,06 23,07 3.887 36.591.561.600
3/4/2024 22,44 22,67 +0,89% 22,23 22,67 22,49 22,65 22,67 2.755 20.739.300.400
2/4/2024 22,37 22,47 +0,76% 22,16 22,75 22,42 22,47 22,48 849 19.770.039.500
1/4/2024 22,30 22,30 +0,45% 22,11 22,49 22,33 22,30 22,32 9.318 19.411.952.900
28/3/2024 21,95 22,20 +1,05% 21,78 22,30 22,11 22,20 22,21 624 22.117.663.700
27/3/2024 21,47 21,97 +2,14% 21,34 22,14 21,93 21,97 21,99 5.328 19.108.775.200
26/3/2024 21,46 21,51 -0,28% 21,26 21,56 21,43 21,49 21,52 698 12.386.204.700
25/3/2024 21,57 21,57 -0,19% 21,42 21,72 21,56 21,53 21,57 602 12.940.048.400
22/3/2024 21,93 21,61 -2,00% 21,56 21,96 21,65 21,60 21,61 9.144 9.503.876.900
21/3/2024 21,78 22,05 +0,92% 21,67 22,19 22,00 22,04 22,07 6.423 18.421.588.900
20/3/2024 21,61 21,85 +0,88% 21,42 21,87 21,71 21,84 21,85 6.653 14.048.975.500
19/3/2024 21,60 21,66 +1,07% 21,48 21,75 21,64 21,63 21,67 3.708 18.733.192.200
18/3/2024 20,95 21,43 +3,13% 20,83 21,55 21,27 21,40 21,43 3.913 21.669.020.100
15/3/2024 20,99 20,78 -1,98% 20,67 21,25 20,83 20,77 20,80 9.894 35.035.783.300
14/3/2024 22,30 21,20 -3,02% 21,18 22,35 21,52 21,20 21,21 9.002 39.379.754.500
13/3/2024 21,47 21,86 +1,49% 21,36 22,21 21,91 21,85 21,88 1.406 35.420.061.100
12/3/2024 21,37 21,54 +1,65% 21,20 21,67 21,50 21,52 21,55 1.688 26.378.932.500
11/3/2024 21,02 21,19 -0,24% 21,00 21,44 21,26 21,18 21,22 4.120 14.145.662.400
8/3/2024 21,00 21,24 +0,85% 20,94 21,24 21,10 0,00 0,00 4.053 16.017.379.300
7/3/2024 21,38 21,06 -1,50% 21,01 21,45 21,12 21,05 21,12 9.865 17.299.210.400
6/3/2024 21,68 21,38 -1,34% 21,20 21,82 21,46 21,36 21,39 6.537 27.491.640.700
5/3/2024 21,79 21,67 -1,19% 21,53 21,92 21,71 21,66 21,68 6.241 24.621.441.000
4/3/2024 22,36 21,93 -2,23% 21,86 22,48 22,02 21,92 21,94 7.492 17.121.357.800
1/3/2024 21,58 22,43 +4,33% 21,58 22,43 22,14 22,40 22,44 8.056 57.860.285.300
29/2/2024 21,49 21,50 -0,23% 21,35 21,62 21,52 21,50 21,51 4.105 21.470.284.800
28/2/2024 21,60 21,55 -0,46% 21,25 21,66 21,47 21,53 21,55 3.157 12.883.593.600
27/2/2024 21,42 21,65 +2,12% 21,38 21,65 21,56 21,64 21,65 9.796 17.158.971.300
26/2/2024 21,40 21,20 -1,21% 21,04 21,42 21,21 21,19 21,21 7.033 18.912.330.500
23/2/2024 21,65 21,46 -0,88% 21,35 21,91 21,59 0,00 0,00 7.173 22.262.214.900
22/2/2024 21,87 21,65 -0,87% 21,48 21,97 21,72 21,63 21,66 1.187 26.092.341.100
21/2/2024 21,00 21,84 +2,06% 20,89 22,07 21,77 21,82 21,85 756 61.155.390.800
20/2/2024 21,06 21,40 +0,66% 21,04 21,40 21,28 21,38 21,40 3.970 21.502.531.500
19/2/2024 21,17 21,26 +0,24% 20,94 21,32 21,17 21,25 21,26 1.745 8.208.721.600
16/2/2024 20,87 21,21 +2,46% 20,76 21,40 21,18 21,20 21,22 3.492 41.128.533.300
15/2/2024 20,75 20,70 -0,19% 20,67 21,03 20,78 20,70 20,78 5.250 25.923.312.000
14/2/2024 20,90 20,74 -1,14% 20,65 20,94 20,73 20,73 20,75 3.037 14.052.530.400
9/2/2024 21,23 20,98 -1,73% 20,90 21,62 21,10 0,00 0,00 5.706 17.225.579.200
8/2/2024 21,77 21,35 -1,97% 21,30 22,00 21,45 21,35 21,36 5.175 13.255.124.300
7/2/2024 21,77 21,78 +0,23% 21,69 21,91 21,80 21,78 21,79 1.460 10.873.775.500
6/2/2024 21,35 21,73 +1,83% 21,30 21,88 21,68 21,73 21,78 7.416 18.069.019.600
5/2/2024 21,46 21,34 -0,61% 21,13 21,55 21,35 21,34 21,38 6.393 11.209.610.900
2/2/2024 21,52 21,47 +2,38% 21,20 21,71 21,44 21,46 21,52 9.053 24.451.891.300
1/2/2024 21,10 20,97 -0,33% 20,90 21,21 21,01 20,95 20,97 4.346 12.278.643.300
31/1/2024 21,13 21,04 -1,08% 21,01 21,42 21,17 21,03 21,04 2.446 22.898.440.000
30/1/2024 21,30 21,27 -0,42% 20,97 21,37 21,18 21,25 21,28 5.049 23.665.952.300
29/1/2024 21,85 21,36 -2,20% 21,26 21,93 21,43 21,36 21,40 2.363 19.072.189.200
26/1/2024 21,76 21,84 +0,28% 21,70 21,94 21,81 21,82 21,84 2.660 10.902.058.000
25/1/2024 21,77 21,78 +0,28% 21,42 21,94 21,68 21,78 21,80 5.088 18.508.550.500
24/1/2024 21,57 21,72 +2,31% 21,45 21,95 21,71 21,71 21,72 8.349 21.256.408.700
23/1/2024 21,13 21,23 +1,77% 20,89 21,39 21,22 21,22 21,25 7.759 16.259.967.900
22/1/2024 21,05 20,86 -1,00% 20,74 21,16 20,93 20,85 20,88 8.797 15.710.096.300
19/1/2024 20,96 21,07 +1,25% 20,81 21,25 21,06 21,06 21,09 1.007 22.589.594.100
18/1/2024 20,74 20,81 +1,22% 20,53 21,03 20,78 20,80 20,88 9.203 35.001.319.500
17/1/2024 20,60 20,56 -0,58% 20,52 20,88 20,62 20,56 20,62 6.852 18.899.098.400
16/1/2024 21,12 20,68 -2,82% 20,57 21,25 20,77 20,66 20,68 8.822 27.427.610.700
15/1/2024 21,25 21,28 -0,14% 21,05 21,32 21,20 21,24 21,28 1.739 10.664.740.900
12/1/2024 21,21 21,31 +0,52% 21,16 21,57 21,40 21,31 21,40 4.637 13.311.213.100
11/1/2024 21,50 21,20 -1,30% 21,20 21,64 21,30 21,20 21,21 2.315 22.291.603.300
10/1/2024 22,00 21,48 -2,98% 21,27 22,12 21,55 21,48 21,52 2.540 45.830.028.200
9/1/2024 23,23 22,14 -5,22% 22,14 23,46 22,55 22,14 22,23 1.338 36.069.725.100
8/1/2024 23,13 23,36 +0,86% 23,07 23,55 23,38 23,35 23,39 8.446 19.362.958.800
5/1/2024 23,04 23,16 +0,04% 22,81 23,17 23,05 23,14 23,16 9.311 16.498.351.500
4/1/2024 23,21 23,15 -0,52% 23,03 23,48 23,17 23,08 23,15 8.515 14.196.798.200
3/1/2024 23,48 23,27 -1,10% 23,22 23,57 23,36 23,27 23,30 6.114 14.347.833.500
2/1/2024 23,76 23,53 -0,97% 23,40 23,82 23,55 23,52 23,53 3.915 13.259.348.400
28/12/2023 23,45 23,76 +0,98% 23,44 23,76 23,69 23,67 23,77 8.709 10.375.482.600
27/12/2023 23,56 23,53 -0,30% 23,40 23,65 23,53 23,53 23,54 8.372 8.900.686.300
26/12/2023 23,70 23,60 -0,21% 23,55 23,72 23,60 23,60 23,62 5.129 4.721.756.600
22/12/2023 23,42 23,65 +1,07% 23,33 23,80 23,58 23,63 23,66 2.949 11.057.588.700
21/12/2023 22,93 23,40 +2,77% 22,91 23,59 23,31 23,32 23,41 7.274 17.768.388.200
20/12/2023 22,88 22,77 -0,83% 22,72 23,24 22,91 22,76 22,79 5.442 14.423.674.900
19/12/2023 23,13 22,96 -2,46% 22,85 23,45 23,04 22,95 22,96 8.630 28.262.200.900
18/12/2023 23,76 23,54 +1,33% 23,38 24,15 23,74 23,54 23,56 1.235 26.105.656.400
15/12/2023 23,25 23,23 -1,02% 22,91 23,58 23,32 23,21 23,26 2.294 41.324.681.400
14/12/2023 23,15 23,47 +2,04% 23,03 23,55 23,36 23,47 23,50 1.138 25.571.985.100
13/12/2023 22,70 23,00 +1,32% 22,50 23,12 22,78 23,00 23,04 8.616 17.262.934.800
12/12/2023 22,63 22,70 +0,71% 22,41 22,72 22,59 22,66 22,70 1.592 14.241.494.300
11/12/2023 22,44 22,54 +0,13% 22,34 22,63 22,50 22,54 22,55 2.360 11.659.158.600
8/12/2023 22,33 22,51 +0,90% 22,04 22,57 22,40 22,45 22,51 5.967 36.619.821.500
7/12/2023 22,31 22,31 +0,27% 22,21 22,47 22,35 22,30 22,32 6.007 19.386.726.100
6/12/2023 22,40 22,25 -0,04% 22,20 22,50 22,33 22,25 22,26 6.318 21.491.258.500
5/12/2023 22,10 22,26 +0,77% 22,02 22,34 22,23 22,25 22,26 1.548 19.267.046.600
4/12/2023 22,06 22,09 -0,27% 21,89 22,19 22,07 22,07 22,11 8.444 23.952.859.200
1/12/2023 21,95 22,15 +1,37% 21,72 22,46 22,15 22,15 22,16 3.473 27.856.569.900
30/11/2023 22,44 21,85 -2,24% 21,75 22,55 21,95 21,84 21,85 7.178 42.780.634.400
29/11/2023 22,49 22,35 +0,27% 22,23 22,50 22,33 22,35 22,36 3.799 12.831.041.400
28/11/2023 22,26 22,29 -0,09% 22,16 22,59 22,40 22,29 22,41 6.111 17.114.482.800
27/11/2023 22,31 22,31 -0,04% 22,11 22,47 22,33 22,31 22,32 5.995 13.624.131.000
24/11/2023 23,13 22,32 -4,00% 22,32 23,24 22,57 22,32 22,33 9.522 23.116.860.400
23/11/2023 23,30 23,25 -0,21% 23,15 23,50 23,27 23,25 23,27 9.917 9.980.476.900
22/11/2023 23,50 23,30 -0,34% 23,24 23,68 23,39 23,28 23,30 165 16.253.768.700
21/11/2023 23,09 23,38 +1,65% 22,92 23,68 23,47 23,38 23,40 2.467 31.222.918.600
20/11/2023 23,87 23,00 -6,16% 22,97 23,87 23,22 23,00 23,05 1.358 60.569.487.300
17/11/2023 24,34 24,51 +1,11% 24,26 24,71 24,57 24,50 24,51 7.788 31.920.561.100
16/11/2023 24,19 24,24 +0,33% 24,01 24,48 24,27 24,24 24,30 2.667 51.517.864.200
14/11/2023 23,55 24,16 +2,59% 23,55 24,45 24,18 24,16 24,20 3.891 36.580.447.300
13/11/2023 23,77 23,55 -0,88% 23,46 24,03 23,61 23,55 23,56 7.097 29.752.947.900
10/11/2023 22,85 23,76 +4,58% 22,85 23,83 23,49 23,71 23,77 492 28.587.821.600
9/11/2023 22,79 22,72 +0,13% 22,57 23,06 22,78 22,71 22,72 457 18.559.308.600
8/11/2023 22,80 22,69 -0,48% 22,66 23,00 22,76 22,69 22,70 160 18.388.859.700
7/11/2023 23,23 22,80 -1,38% 22,68 23,44 22,98 22,80 22,84 6.191 39.591.509.800
6/11/2023 22,96 23,12 +1,18% 22,83 23,42 23,14 23,10 23,12 7.289 22.087.341.500
3/11/2023 22,59 22,85 +3,02% 22,55 22,99 22,82 22,85 22,91 3.236 21.034.108.900
1/11/2023 21,80 22,18 +1,88% 21,78 22,20 22,04 22,07 22,18 8.024 20.524.919.500
31/10/2023 21,97 21,77 -0,50% 21,75 22,03 21,85 21,77 21,80 8.507 24.318.843.000
30/10/2023 21,97 21,88 +0,18% 21,71 22,13 21,88 21,87 21,88 1.409 9.195.606.000
27/10/2023 21,88 21,84 +0,14% 21,81 22,08 21,90 21,82 21,85 4.794 12.176.657.300
26/10/2023 21,52 21,81 +1,58% 21,40 21,92 21,75 21,81 21,82 7.775 13.826.561.900
25/10/2023 21,63 21,47 -0,37% 21,28 21,70 21,41 21,41 21,47 4.020 13.056.483.500
24/10/2023 22,07 21,55 -0,97% 21,51 22,07 21,67 21,55 21,58 8.014 19.511.418.700
23/10/2023 21,35 21,76 +1,45% 21,21 21,97 21,77 21,75 21,76 7.979 21.155.352.400
20/10/2023 21,47 21,45 -0,83% 21,25 21,64 21,42 21,44 21,45 2.431 30.363.933.200
19/10/2023 21,66 21,63 -0,14% 21,51 21,88 21,72 21,63 21,65 6.710 18.820.030.100
18/10/2023 22,20 21,66 -3,00% 21,56 22,29 21,75 21,65 21,66 9.812 27.801.924.100
17/10/2023 22,49 22,33 -0,93% 22,21 22,53 22,34 22,30 22,33 4.733 15.981.715.600
16/10/2023 22,49 22,54 +0,94% 22,41 22,83 22,59 22,54 22,55 6.929 14.968.563.400
13/10/2023 22,51 22,33 -0,84% 22,11 22,52 22,33 22,32 22,33 3.555 26.537.052.900
11/10/2023 22,75 22,52 -0,31% 22,45 22,80 22,56 22,51 22,53 2.968 14.208.550.900
10/10/2023 22,67 22,59 +0,27% 22,47 22,78 22,63 22,58 22,60 8.232 16.390.420.400
9/10/2023 22,51 22,53 -0,62% 22,19 22,58 22,42 22,52 22,55 8.465 13.077.077.900
6/10/2023 22,55 22,67 0,00% 22,40 22,79 22,63 22,66 22,68 1.619 22.613.501.000
5/10/2023 23,00 22,67 -1,43% 22,53 23,04 22,73 22,66 22,68 1.793 16.825.598.900
4/10/2023 23,37 23,00 -1,25% 22,86 23,53 23,06 22,99 23,00 4.093 20.808.735.300
3/10/2023 23,67 23,29 -2,06% 23,02 23,84 23,37 23,28 23,30 3.460 30.490.236.600
2/10/2023 24,20 23,78 -1,45% 23,61 24,20 23,79 23,77 23,82 6.851 15.189.944.900
29/9/2023 24,48 24,13 -0,70% 23,92 24,65 24,14 24,11 24,14 205 25.269.038.500
28/9/2023 24,44 24,30 -0,61% 24,26 24,61 24,36 24,29 24,30 8.700 22.293.492.700
27/9/2023 24,55 24,45 +0,08% 24,34 24,78 24,51 24,45 24,47 7.662 16.435.789.300
26/9/2023 24,28 24,43 +0,12% 24,20 24,72 24,45 24,43 24,45 2.869 24.319.277.400
25/9/2023 24,10 24,40 +0,58% 24,01 24,41 24,31 24,38 24,40 6.278 25.475.878.500
22/9/2023 24,50 24,26 -0,53% 24,22 24,74 24,42 24,26 24,27 6.118 12.996.670.300
21/9/2023 24,60 24,39 -2,32% 24,23 24,68 24,40 24,39 24,40 4.631 23.689.347.300
20/9/2023 24,70 24,97 +1,55% 24,70 25,17 24,99 24,94 24,98 4.306 18.108.265.600
19/9/2023 24,96 24,59 -1,40% 24,46 25,06 24,70 24,58 24,60 4.119 29.480.637.900
18/9/2023 25,72 24,94 -3,26% 24,94 25,96 25,14 24,94 24,95 2.578 27.907.542.000
15/9/2023 25,78 25,78 +0,51% 25,55 25,95 25,74 25,75 25,79 4.908 27.444.186.000
14/9/2023 25,66 25,65 +1,14% 25,50 25,84 25,69 25,64 25,70 8.201 24.963.194.500
13/9/2023 25,68 25,36 -1,44% 25,36 25,80 25,51 25,35 25,42 9.122 22.764.493.600
12/9/2023 25,59 25,73 +0,70% 25,43 25,74 25,65 25,71 25,73 3.587 12.699.696.800
11/9/2023 25,71 25,55 +0,95% 25,31 25,71 25,53 25,55 25,56 7.852 21.491.401.700
8/9/2023 25,20 25,31 -0,32% 24,82 25,42 25,17 25,25 25,31 4.182 22.374.901.700
6/9/2023 25,79 25,39 -1,55% 25,35 25,96 25,53 25,38 25,39 7.153 33.472.155.900
5/9/2023 25,80 25,79 -1,49% 25,50 25,88 25,71 25,75 25,79 2.450 22.162.530.900
4/9/2023 26,10 26,18 +0,69% 25,97 26,45 26,17 26,17 26,18 8.504 8.219.991.400
1/9/2023 26,11 26,00 +0,58% 25,85 26,40 26,03 26,00 26,01 9.507 26.550.728.900
31/8/2023 25,95 25,85 -0,08% 25,75 26,11 25,85 25,85 25,86 3.224 25.744.630.700
30/8/2023 25,73 25,87 +0,74% 25,73 26,16 25,93 25,85 25,89 6.273 18.497.350.900
29/8/2023 25,30 25,68 +1,90% 25,17 25,81 25,58 25,67 25,68 4.651 16.234.118.000
28/8/2023 24,78 25,20 +1,65% 24,71 25,26 25,12 25,20 25,21 5.001 13.890.317.400
25/8/2023 24,82 24,79 -0,12% 24,62 24,95 24,78 24,78 24,79 2.291 17.574.619.500
24/8/2023 25,12 24,82 -1,70% 24,70 25,15 24,81 24,77 24,82 9.064 22.424.896.000
23/8/2023 25,29 25,25 +0,24% 25,09 25,45 25,28 25,24 25,26 6.690 23.255.226.200
22/8/2023 25,22 25,19 +1,08% 25,05 25,39 25,18 25,18 25,21 2.256 14.380.773.300
21/8/2023 25,22 24,92 -2,27% 24,65 25,24 24,88 24,91 24,92 462 26.631.009.400
18/8/2023 25,65 25,50 -0,55% 25,32 25,76 25,49 25,50 25,51 4.846 17.727.578.700
17/8/2023 26,00 25,64 -0,47% 25,55 26,20 25,78 25,64 25,65 9.675 21.673.169.000
16/8/2023 25,93 25,76 -0,08% 25,69 26,28 25,89 25,75 25,78 1.094 32.517.691.200
15/8/2023 26,00 25,78 -0,23% 25,63 26,04 25,79 25,78 25,79 1.435 35.489.699.600
14/8/2023 25,66 25,84 +0,70% 25,50 26,09 25,76 25,83 25,85 3 32.413.410.700
11/8/2023 26,03 25,66 -0,85% 25,50 26,12 25,74 25,64 25,68 495 38.194.950.700
10/8/2023 26,05 25,88 +0,08% 25,66 26,13 25,89 25,87 25,89 9.248 27.144.287.800
9/8/2023 26,97 25,86 -4,04% 25,74 27,10 26,10 25,86 25,87 229 54.082.763.300
8/8/2023 27,57 26,95 -2,99% 26,85 27,57 27,03 26,94 26,95 5.170 44.344.872.700
7/8/2023 27,99 27,78 -1,03% 27,50 27,99 27,71 27,77 27,79 6.852 41.687.953.500
4/8/2023 28,44 28,07 -1,47% 28,00 28,84 28,46 28,06 28,08 8.618 46.218.205.500
3/8/2023 28,79 28,49 -0,94% 28,33 29,18 28,58 28,46 28,49 6.481 41.472.339.500
2/8/2023 29,02 28,76 -1,37% 28,46 29,02 28,73 28,75 28,76 576 25.551.238.200
1/8/2023 29,05 29,16 -0,31% 28,96 29,36 29,17 29,12 29,18 3.148 30.272.552.000
31/7/2023 28,50 29,25 +3,07% 28,45 29,30 29,15 29,24 29,25 953 35.940.837.800
28/7/2023 28,43 28,38 -0,35% 27,86 28,51 28,25 28,36 28,38 8.080 19.983.513.400
27/7/2023 28,90 28,48 -1,96% 28,36 28,94 28,51 28,46 28,49 7.246 22.532.780.100
26/7/2023 28,94 29,05 +0,17% 28,78 29,32 29,01 29,05 29,07 9.337 23.115.178.100
25/7/2023 28,29 29,00 +3,50% 28,29 29,30 28,99 29,00 29,01 7.402 56.666.196.900
24/7/2023 27,19 28,02 +2,94% 27,19 28,16 27,94 28,01 28,02 4.177 32.669.417.900
21/7/2023 27,35 27,22 -1,09% 26,92 27,59 27,14 27,21 27,23 1.844 28.089.590.000
20/7/2023 27,70 27,52 +0,33% 27,49 27,89 27,59 27,52 27,53 5.121 18.293.620.800
19/7/2023 27,68 27,43 -0,36% 26,98 27,68 27,26 27,41 27,44 6.683 20.722.159.500
18/7/2023 27,34 27,53 +0,99% 27,20 27,76 27,52 27,52 27,54 4.161 16.528.737.300
17/7/2023 27,04 27,26 +0,37% 26,56 27,40 27,11 27,25 27,26 6.213 22.398.061.800
14/7/2023 27,62 27,16 -0,80% 26,91 27,62 27,18 27,15 27,17 3.878 19.381.731.100
13/7/2023 27,18 27,38 +1,75% 27,04 27,74 27,46 27,37 27,39 9.761 29.352.441.300
12/7/2023 26,81 26,91 +2,09% 26,67 27,20 26,94 26,90 26,91 5.589 28.507.735.400
11/7/2023 26,34 26,36 +0,27% 26,15 26,48 26,31 26,35 26,36 8.652 20.275.619.800
10/7/2023 25,97 26,29 +0,57% 25,90 26,32 26,19 26,25 26,29 2.910 12.188.581.200
7/7/2023 25,59 26,14 +2,23% 25,57 26,44 26,12 26,14 26,16 6.683 19.235.751.100
6/7/2023 25,58 25,57 -0,97% 25,17 25,78 25,45 25,56 25,58 6.658 22.355.449.800
5/7/2023 25,82 25,82 -0,39% 25,63 25,98 25,83 25,82 25,83 9.527 18.482.594.600
4/7/2023 25,91 25,92 -0,19% 25,76 26,16 25,95 25,91 25,92 9.054 13.234.634.200
3/7/2023 25,15 25,97 +3,59% 25,15 26,10 25,89 25,96 25,98 6.185 28.737.787.100
30/6/2023 25,50 25,07 -0,83% 25,01 25,58 25,14 25,06 25,07 2.975 21.862.025.000
29/6/2023 25,14 25,28 +1,00% 24,95 25,45 25,27 25,28 25,29 5.008 16.270.460.400
28/6/2023 25,59 25,03 -1,53% 24,86 25,82 25,14 25,02 25,06 7.795 26.465.365.000
27/6/2023 25,60 25,42 +0,36% 25,30 25,71 25,45 25,41 25,42 8.530 16.515.527.000
26/6/2023 25,03 25,33 +0,80% 25,03 25,46 25,31 25,33 25,34 2.474 11.901.348.800
23/6/2023 24,97 25,13 -0,12% 24,84 25,27 25,09 25,12 25,17 2.683 11.760.602.200
22/6/2023 25,63 25,16 -1,91% 24,95 25,88 25,17 25,15 25,17 6.880 23.920.660.400
21/6/2023 25,75 25,65 -0,81% 25,46 25,78 25,63 25,64 25,65 808 22.010.336.600
20/6/2023 26,25 25,86 -1,41% 25,50 26,27 25,76 25,85 25,87 573 21.756.147.800
19/6/2023 25,95 26,23 +1,08% 25,86 26,42 26,18 26,23 26,24 1.444 14.536.816.700
16/6/2023 25,86 25,95 +0,12% 25,60 26,10 25,92 25,93 25,95 7.411 37.603.622.000
15/6/2023 26,14 25,92 -0,46% 25,76 26,30 25,93 25,91 25,95 2.750 21.834.463.200
14/6/2023 25,48 26,04 +3,54% 25,38 26,19 25,93 26,01 26,06 1.438 39.830.905.700
13/6/2023 25,40 25,15 +0,08% 25,04 25,49 25,22 25,14 25,15 5.268 21.665.612.300
12/6/2023 25,24 25,13 -0,67% 24,66 25,25 25,04 25,12 25,14 7.698 15.206.694.100
9/6/2023 25,40 25,30 +0,44% 25,10 25,67 25,38 25,29 25,30 9.292 18.839.433.200
7/6/2023 25,14 25,19 +0,76% 24,77 25,25 25,05 25,18 25,20 4.955 31.480.170.000
6/6/2023 25,19 25,00 -0,24% 24,91 25,27 25,07 24,99 25,01 6.382 24.486.468.700
5/6/2023 25,25 25,06 -0,08% 24,86 25,36 25,11 25,05 25,09 4.605 14.173.252.100
2/6/2023 25,05 25,08 +3,25% 24,91 25,60 25,23 25,07 25,10 2.806 39.711.332.700
1/6/2023 24,25 24,29 +1,34% 23,87 24,58 24,30 24,28 24,30 218 23.933.143.100
31/5/2023 24,12 23,97 -1,44% 23,85 24,35 23,99 23,96 24,00 7.804 37.450.967.400
30/5/2023 25,17 24,32 -2,53% 24,22 25,17 24,37 24,31 24,32 2.804 21.386.171.200
29/5/2023 25,23 24,95 -0,04% 24,90 25,47 25,07 24,94 24,96 51 11.498.003.200
26/5/2023 24,82 24,96 +3,10% 24,73 25,16 24,95 24,95 24,99 6.598 30.327.670.200
25/5/2023 24,87 24,21 -1,02% 24,10 25,07 24,43 24,21 24,23 685 36.677.068.500
24/5/2023 24,55 24,46 -2,32% 24,25 24,79 24,51 24,45 24,46 7.943 25.028.196.900
23/5/2023 25,00 25,04 -0,20% 24,71 25,35 25,13 25,04 25,09 4.886 29.882.534.800
22/5/2023 24,05 25,09 +4,19% 24,01 25,19 24,73 25,07 25,09 709 31.625.126.100
19/5/2023 24,33 24,08 -0,50% 23,67 24,35 23,98 24,08 24,09 6.745 40.453.328.000
18/5/2023 24,08 24,20 +0,33% 23,78 24,30 23,98 24,17 24,21 7.875 22.148.728.600
17/5/2023 23,79 24,12 +3,30% 23,60 24,35 23,98 24,11 24,13 4.086 29.227.398.300
16/5/2023 24,03 23,35 -4,38% 23,15 24,27 23,45 23,34 23,35 2.718 31.511.782.200
15/5/2023 24,57 24,42 +0,66% 24,37 25,00 24,57 24,42 24,43 9.261 23.113.363.700
12/5/2023 24,12 24,26 +0,58% 23,81 24,55 24,25 24,26 24,30 5.373 29.132.851.600
11/5/2023 24,09 24,12 -1,03% 23,64 24,28 23,94 24,11 24,15 9.811 32.309.865.700
10/5/2023 25,20 24,37 -3,14% 24,06 25,34 24,35 24,36 24,37 9.157 33.394.524.400
9/5/2023 24,90 25,16 +0,56% 24,46 25,36 25,00 25,15 25,19 6.882 18.118.147.800
8/5/2023 25,20 25,02 +0,93% 24,67 25,30 25,01 25,01 25,04 6.938 18.500.576.900
5/5/2023 23,80 24,79 +4,64% 23,70 24,85 24,36 24,78 24,79 6.215 30.254.952.200
4/5/2023 25,05 23,69 -4,13% 23,64 25,30 24,06 23,68 23,69 4.590 32.364.459.500
3/5/2023 24,63 24,71 +1,15% 23,76 25,03 24,48 24,71 24,78 2.673 35.165.759.300
2/5/2023 25,02 24,43 -2,98% 24,16 25,31 24,41 24,42 24,43 7.736 27.117.041.800
28/4/2023 24,50 25,18 +3,03% 24,37 25,28 25,09 25,17 25,19 5.656 23.245.711.900
27/4/2023 24,20 24,44 +1,12% 23,99 24,74 24,36 24,44 24,45 4.873 16.279.890.300
26/4/2023 24,40 24,17 -0,37% 24,08 24,68 24,23 24,16 24,17 4.719 14.308.704.900
25/4/2023 24,79 24,26 -3,50% 24,05 24,86 24,27 24,25 24,26 1.864 20.481.543.100
24/4/2023 25,21 25,14 -2,90% 24,79 25,46 25,17 25,14 25,15 1.167 17.882.786.000
20/4/2023 25,32 25,89 +1,25% 25,30 26,07 25,86 25,80 25,89 8.168 25.096.806.700
19/4/2023 25,70 25,57 -1,84% 25,18 25,84 25,43 25,56 25,57 8.469 15.361.399.600
18/4/2023 26,26 26,05 +0,15% 25,73 26,37 26,05 26,04 26,05 6.235 13.268.165.700
17/4/2023 26,20 26,01 -0,54% 25,93 26,64 26,18 26,00 26,02 3.322 14.083.754.900
14/4/2023 25,73 26,15 +0,81% 25,56 26,37 26,13 26,14 26,18 3.499 28.362.869.100
13/4/2023 25,65 25,94 +1,05% 25,49 26,10 25,82 25,93 25,94 362 28.153.607.800
12/4/2023 26,14 25,67 -0,96% 25,57 26,14 25,80 25,66 25,67 3.930 33.846.017.400
11/4/2023 25,19 25,92 +5,32% 25,13 26,17 25,84 25,92 25,95 7.295 36.040.509.600
10/4/2023 24,20 24,61 +2,80% 24,02 24,99 24,63 24,60 24,63 2.565 27.917.790.200
6/4/2023 23,93 23,94 -0,42% 23,71 24,13 23,91 23,93 23,99 2.986 15.083.659.000
5/4/2023 24,78 24,04 -2,99% 23,83 24,78 24,10 24,04 24,05 7.855 20.973.631.100
4/4/2023 25,35 24,78 -2,44% 24,78 25,50 24,98 24,78 24,80 9.622 22.153.717.200
3/4/2023 25,15 25,40 +0,43% 24,80 25,66 25,36 25,40 25,41 1.047 19.473.982.300
31/3/2023 25,54 25,29 -0,82% 25,26 26,10 25,51 25,29 25,30 3.984 28.974.007.300
30/3/2023 25,12 25,50 +3,24% 24,99 25,65 25,38 25,48 25,50 7.000 30.905.799.300
29/3/2023 24,87 24,70 -0,28% 24,47 25,05 24,72 24,66 24,70 6.507 16.530.407.200
28/3/2023 24,71 24,77 +0,36% 24,61 25,10 24,82 24,76 24,77 1.525 11.748.111.700
27/3/2023 24,86 24,68 +0,37% 24,51 24,96 24,69 24,67 24,71 2.908 11.646.640.900
24/3/2023 24,52 24,59 +1,19% 24,20 24,81 24,58 24,59 24,60 1.840 20.098.742.700
23/3/2023 24,42 24,30 -0,82% 24,04 25,23 24,66 24,29 24,30 8.950 31.154.953.300
22/3/2023 24,30 24,50 -4,37% 24,00 24,98 24,50 24,50 24,51 2.859 33.631.842.900
21/3/2023 25,37 25,62 +1,07% 25,32 25,89 25,57 25,62 25,63 8.734 18.314.989.100
20/3/2023 25,41 25,35 -0,59% 25,20 25,68 25,39 25,35 25,40 249 19.408.133.600
17/3/2023 25,89 25,50 -1,43% 25,27 26,06 25,51 25,50 25,51 4.584 46.247.105.400
16/3/2023 25,71 25,87 +1,05% 25,27 26,06 25,81 25,87 25,89 8.131 36.181.107.000
15/3/2023 26,43 25,60 -5,36% 25,16 26,45 25,64 25,60 25,63 7.474 52.572.194.300
14/3/2023 26,86 27,05 +1,31% 26,85 27,33 27,11 27,05 27,06 9.498 26.764.132.100
13/3/2023 26,83 26,70 -1,07% 26,62 27,14 26,86 26,70 26,73 7.184 25.259.715.700
10/3/2023 27,28 26,99 -1,42% 26,89 27,76 27,21 26,98 26,99 366 22.512.266.300
9/3/2023 28,43 27,38 -4,33% 27,38 28,73 27,74 27,38 27,45 8.463 45.906.682.600
8/3/2023 28,25 28,62 +1,89% 28,16 28,78 28,57 28,61 28,63 2.388 28.861.138.300
7/3/2023 28,55 28,09 -1,37% 28,00 29,01 28,34 28,09 28,14 1.219 24.838.986.600
6/3/2023 29,19 28,48 -3,20% 28,33 29,55 28,64 28,47 28,48 4.942 30.126.447.300
3/3/2023 29,77 29,42 -0,51% 29,27 30,33 29,67 29,42 29,43 5.746 27.224.338.700
2/3/2023 29,51 29,57 +0,17% 29,22 29,99 29,52 29,57 29,58 707 25.416.010.800
1/3/2023 28,50 29,52 +3,11% 28,50 29,95 29,38 29,51 29,52 811 53.652.739.000
28/2/2023 28,15 28,63 +1,52% 28,11 28,80 28,62 28,63 28,64 3.459 44.654.959.900
27/2/2023 27,97 28,20 +0,53% 27,84 28,49 28,24 28,20 28,22 3.906 14.496.735.600
24/2/2023 28,30 28,05 -1,41% 27,80 28,91 28,22 28,05 28,06 9.745 20.674.365.400
23/2/2023 28,29 28,45 +1,07% 27,85 28,77 28,35 28,45 28,47 6.412 23.279.834.400
22/2/2023 28,40 28,15 -1,54% 27,79 28,67 28,22 28,14 28,15 8.915 16.830.510.500
17/2/2023 29,19 28,59 -0,94% 28,25 29,19 28,52 28,58 28,59 662 21.178.634.400
16/2/2023 28,65 28,86 +1,12% 28,65 29,40 28,97 28,82 28,86 6.325 28.031.424.500
15/2/2023 28,60 28,54 -0,42% 28,17 28,81 28,42 28,46 28,54 7.437 26.495.303.400
14/2/2023 28,85 28,66 +0,24% 28,35 29,19 28,75 28,65 28,72 781 25.118.404.400
13/2/2023 28,03 28,59 +0,95% 27,41 28,69 28,26 28,59 28,60 8.088 26.589.191.200
10/2/2023 28,45 28,32 -1,22% 28,04 29,18 28,42 28,31 28,33 1.954 50.974.718.700
9/2/2023 29,93 28,67 -7,93% 28,58 30,07 29,13 28,67 28,68 7.753 86.087.276.700
8/2/2023 31,30 31,14 -0,32% 30,87 31,44 31,14 31,13 31,14 9.752 29.467.466.400
7/2/2023 30,80 31,24 +1,43% 30,50 31,54 31,24 31,22 31,24 4.381 27.200.516.000
6/2/2023 30,59 30,80 -0,81% 30,06 31,06 30,60 30,80 30,83 6.317 31.034.335.100
3/2/2023 30,75 31,05 +1,24% 30,59 31,48 31,12 31,05 31,06 3.125 26.539.002.800
2/2/2023 31,85 30,67 -4,51% 30,58 31,96 30,92 30,67 30,68 4.241 35.828.101.500
1/2/2023 32,61 32,12 -1,89% 31,57 32,68 31,93 32,11 32,13 9.195 29.121.391.900
31/1/2023 32,50 32,74 +0,99% 32,28 33,27 32,87 32,74 32,77 5.623 38.365.027.000
30/1/2023 32,49 32,42 +0,46% 32,04 32,67 32,43 32,42 32,43 6.480 18.623.930.700
27/1/2023 33,10 32,27 -2,21% 32,04 33,31 32,41 32,27 32,29 3.884 23.736.010.100
26/1/2023 32,50 33,00 +2,23% 32,45 33,09 32,80 33,00 33,01 5.229 23.370.348.200
25/1/2023 32,34 32,28 -0,34% 31,68 32,51 32,17 32,28 32,30 127 36.211.117.100
24/1/2023 32,40 32,39 -0,31% 32,02 32,78 32,31 32,39 32,41 4.024 22.645.754.900
23/1/2023 33,46 32,49 -2,14% 32,40 33,70 32,78 32,48 32,49 1.865 25.581.009.300
20/1/2023 33,33 33,20 -0,90% 33,01 33,61 33,22 33,17 33,21 6.660 31.428.090.700
19/1/2023 33,10 33,50 +0,27% 33,10 33,75 33,51 33,50 33,53 3.637 39.329.819.100
18/1/2023 32,70 33,41 +3,28% 32,56 33,88 33,47 33,40 33,41 2.013 52.695.902.900
17/1/2023 32,10 32,35 +1,44% 31,84 32,99 32,41 32,31 32,36 1.517 33.952.398.500
16/1/2023 32,20 31,89 -1,67% 31,26 32,20 31,74 31,87 31,89 68 17.611.258.800
13/1/2023 32,25 32,43 +0,56% 32,09 32,61 32,34 32,43 32,44 8.686 25.808.860.800
12/1/2023 32,25 32,25 +0,37% 31,96 32,60 32,21 32,18 32,25 4.876 32.588.474.700
11/1/2023 32,00 32,13 +1,01% 30,83 32,25 31,70 32,12 32,14 8.509 44.144.283.700
10/1/2023 30,69 31,81 +2,78% 30,69 32,09 31,57 31,79 31,82 5.521 48.409.535.500
9/1/2023 30,22 30,95 +2,04% 30,21 31,35 30,96 30,94 30,95 2.157 32.183.840.800
6/1/2023 30,52 30,33 +0,76% 30,28 31,06 30,65 30,33 30,35 126 34.736.137.900
5/1/2023 29,60 30,10 +2,45% 29,02 30,43 29,95 30,09 30,10 5.802 35.098.615.000
4/1/2023 29,64 29,38 -0,47% 28,92 29,64 29,29 29,36 29,38 6.700 22.630.223.500
3/1/2023 29,36 29,52 +0,20% 29,18 30,26 29,71 29,52 29,53 4.176 40.452.552.000
2/1/2023 29,28 29,46 +0,31% 28,80 29,68 29,24 29,46 29,52 7.516 14.189.599.700
29/12/2022 29,61 29,37 -0,27% 29,32 29,79 29,45 29,35 29,37 8.335 24.262.711.300
28/12/2022 29,79 29,45 -0,44% 29,35 30,08 29,58 29,45 29,48 3.336 25.015.033.700
27/12/2022 28,57 29,58 +4,97% 28,45 29,82 29,37 29,58 29,59 1.349 40.798.826.600
26/12/2022 28,70 28,18 -1,81% 28,16 28,75 28,36 28,18 28,19 8.897 16.301.044.000
23/12/2022 29,94 28,70 -3,88% 28,34 29,96 28,68 28,69 28,70 4.181 68.644.238.300
22/12/2022 30,33 29,86 -1,87% 29,24 30,33 29,68 29,85 29,86 1.964 45.190.762.000
21/12/2022 30,75 30,43 -0,07% 30,24 30,79 30,42 30,43 30,44 7.393 29.158.497.000
20/12/2022 29,86 30,45 +2,35% 29,82 30,83 30,41 30,45 30,50 9.431 35.756.823.500
19/12/2022 29,90 29,75 -1,39% 29,54 30,49 29,81 29,72 29,75 453 36.323.651.600
16/12/2022 30,22 30,17 -0,23% 29,78 30,42 30,12 30,17 30,18 1.661 59.412.922.700
15/12/2022 31,42 30,24 -2,83% 30,17 31,56 30,56 30,24 30,25 3.256 49.374.415.200
14/12/2022 30,90 31,12 +0,52% 30,40 31,17 30,85 31,12 31,14 6.382 40.752.200.700
13/12/2022 31,43 30,96 -0,96% 30,91 31,74 31,20 30,96 31,06 5.248 41.686.158.600
12/12/2022 31,17 31,26 -0,67% 30,54 31,41 31,00 31,25 31,27 9.449 30.649.267.500
9/12/2022 31,38 31,47 +1,75% 30,90 31,72 31,39 31,46 31,47 6.735 32.015.510.200
8/12/2022 31,19 30,93 -0,16% 30,83 31,67 31,15 30,92 30,93 995 25.238.031.800
7/12/2022 30,62 30,98 -0,23% 29,87 31,28 30,86 30,96 30,98 5.336 43.180.873.700
6/12/2022 30,96 31,05 +1,31% 30,58 31,69 31,11 30,91 31,05 1.815 38.613.713.100
5/12/2022 31,23 30,65 -1,45% 30,53 31,74 30,94 30,65 30,70 4.501 36.205.760.700
2/12/2022 31,00 31,10 +1,37% 30,00 31,61 31,01 31,06 31,10 9.269 35.308.993.100
1/12/2022 31,58 30,68 -2,82% 30,61 31,58 30,83 30,67 30,69 1.314 38.868.908.200
30/11/2022 30,99 31,57 +1,77% 30,81 32,48 31,87 31,55 31,57 3.541 106.276.946.300
29/11/2022 29,55 31,02 +5,98% 29,49 31,23 30,83 31,01 31,03 8.357 60.723.786.600
28/11/2022 29,30 29,27 -0,34% 28,73 29,62 29,23 29,27 29,35 6.363 33.767.388.100
25/11/2022 29,76 29,37 -0,94% 29,13 30,22 29,71 29,37 29,41 2.251 18.625.116.800
24/11/2022 29,54 29,65 +0,99% 29,08 30,03 29,63 29,61 29,66 6.016 15.558.261.600
23/11/2022 28,89 29,36 +1,42% 28,59 29,40 29,11 29,35 29,36 5.714 27.829.940.500
22/11/2022 27,78 28,95 -3,82% 27,78 29,05 28,75 28,94 28,95 631 37.997.956.800
21/11/2022 30,09 30,10 +0,91% 29,41 30,25 29,95 30,10 30,11 9.575 39.134.838.800
18/11/2022 30,74 29,83 -1,75% 29,61 30,90 29,99 29,81 29,83 5.020 29.295.788.300
17/11/2022 30,25 30,36 -0,69% 29,69 30,51 30,10 30,36 30,37 3.284 35.512.337.400
16/11/2022 31,42 30,57 -2,02% 30,38 31,67 30,73 30,56 30,58 2.910 30.337.614.800
14/11/2022 31,47 31,20 +0,26% 30,65 31,86 31,33 31,20 31,25 6.002 45.620.670.700
11/11/2022 29,00 31,12 +9,00% 28,97 31,30 30,39 31,11 31,12 1.473 96.391.183.400
10/11/2022 27,88 28,55 +0,14% 27,82 28,96 28,31 28,54 28,55 2.510 63.713.259.800
9/11/2022 27,61 28,51 +4,66% 27,51 28,89 28,45 28,50 28,51 1.689 72.417.244.600
8/11/2022 26,41 27,24 +2,52% 26,17 27,44 27,12 27,24 27,25 2.910 38.045.902.400
7/11/2022 26,76 26,57 -1,45% 26,22 26,91 26,47 26,57 26,58 743 34.525.779.200
4/11/2022 26,70 26,96 +4,58% 26,51 27,50 27,02 26,95 26,96 5.711 42.287.454.900
3/11/2022 25,94 25,78 -1,72% 25,44 25,98 25,77 25,77 25,78 6.583 15.527.789.700
1/11/2022 26,12 26,23 +1,86% 25,72 26,40 26,17 26,22 26,23 8.206 49.849.778.500
31/10/2022 25,20 25,75 +0,55% 24,95 26,28 25,73 25,74 25,76 4.454 29.059.626.000
28/10/2022 26,27 25,61 -3,65% 24,87 26,42 25,46 25,60 25,61 4.401 35.684.549.300
27/10/2022 26,65 26,58 -0,23% 25,84 26,85 26,38 26,58 26,59 4.250 26.227.628.100
26/10/2022 26,65 26,64 -0,26% 26,23 27,04 26,72 26,64 26,68 7.105 34.621.488.900
25/10/2022 26,78 26,71 -0,56% 26,51 27,10 26,78 26,71 26,72 3.659 21.147.903.900
24/10/2022 26,48 26,86 -0,44% 26,48 27,10 26,84 26,82 26,86 2.686 30.453.163.700
21/10/2022 26,45 26,98 +1,97% 26,25 27,22 26,88 26,97 26,98 1.244 30.331.806.400
20/10/2022 25,98 26,46 +2,52% 25,56 26,60 26,35 26,46 26,47 4.535 27.492.833.300
19/10/2022 26,21 25,81 -1,53% 25,65 26,33 25,88 25,81 25,83 7.021 25.278.263.300
18/10/2022 26,16 26,21 +1,47% 25,77 26,34 26,08 26,21 26,23 21 20.423.975.200
17/10/2022 25,49 25,83 +2,09% 25,22 25,97 25,71 25,82 25,83 2.518 17.380.698.600
14/10/2022 25,83 25,30 -2,35% 25,18 26,04 25,54 25,27 25,31 7.447 19.162.811.600
13/10/2022 25,50 25,91 +0,19% 25,41 26,09 25,81 25,91 25,92 5.145 22.902.511.000
11/10/2022 25,71 25,86 +0,15% 25,41 26,12 25,82 25,86 25,89 4.776 19.795.490.000
10/10/2022 26,00 25,82 +0,94% 25,61 26,05 25,78 25,80 25,82 5.291 26.584.828.800
7/10/2022 25,42 25,58 +0,16% 25,42 26,20 25,80 25,58 25,60 1.204 38.145.201.600
6/10/2022 25,36 25,54 +1,15% 25,23 25,78 25,60 25,54 25,55 5.069 31.356.603.700
5/10/2022 25,67 25,25 -1,02% 25,00 25,74 25,20 25,24 25,25 8.538 32.555.506.500
4/10/2022 25,70 25,51 +1,43% 25,38 25,99 25,65 25,51 25,52 6.975 29.477.059.000
3/10/2022 25,07 25,15 +2,91% 24,74 25,57 25,24 25,13 25,16 4.597 36.015.660.100
30/9/2022 23,49 24,44 +3,43% 23,41 24,79 24,41 24,44 24,45 4.573 29.079.855.500
29/9/2022 23,50 23,63 -0,34% 23,18 23,78 23,51 23,63 23,66 7.779 18.997.207.100
28/9/2022 23,85 23,71 -0,25% 23,60 23,98 23,74 23,71 23,72 5.512 14.297.712.700
27/9/2022 23,49 23,77 +2,59% 23,30 24,08 23,75 23,77 23,78 884 25.360.058.100
26/9/2022 24,09 23,17 -4,69% 23,08 24,28 23,50 23,17 23,18 2.298 45.643.296.900
23/9/2022 24,20 24,31 -1,50% 23,82 24,32 24,09 24,29 24,31 137 24.996.284.900
22/9/2022 24,56 24,68 +2,28% 24,46 25,09 24,73 24,67 24,68 7.473 44.848.929.000
21/9/2022 24,19 24,13 +0,17% 24,00 24,53 24,20 24,12 24,13 1.440 23.030.730.000
20/9/2022 24,24 24,09 -0,90% 23,80 24,31 24,00 24,04 24,09 8.444 33.773.526.100
19/9/2022 22,80 24,31 +5,74% 22,78 24,44 23,99 24,29 24,31 1.413 52.632.734.400
16/9/2022 22,57 22,99 +0,83% 22,56 23,29 22,96 22,95 22,99 1.197 37.307.092.500
15/9/2022 22,89 22,80 0,00% 22,67 23,11 22,85 22,80 22,81 9.453 15.431.948.600
14/9/2022 23,53 22,80 -3,72% 22,48 23,70 22,94 22,79 22,81 9.050 56.533.281.100
13/9/2022 24,20 23,68 -3,78% 23,62 24,54 23,99 23,67 23,70 5.298 27.233.416.600
12/9/2022 24,83 24,61 +0,29% 24,37 25,30 24,64 24,60 24,61 2.835 32.017.247.400
9/9/2022 24,16 24,54 +3,81% 23,89 24,57 24,11 24,53 24,55 6.510 90.546.351.300
8/9/2022 24,30 23,64 -1,91% 23,48 24,35 23,70 23,64 23,65 1.005 44.659.005.600
6/9/2022 24,25 24,10 -1,31% 23,87 24,45 24,09 24,06 24,10 5.091 25.632.529.100
5/9/2022 24,34 24,42 +1,45% 24,32 25,19 24,67 24,42 24,48 8.108 20.038.204.600
2/9/2022 23,59 24,07 +3,08% 23,46 24,37 24,00 24,04 24,07 8.789 29.783.056.500
1/9/2022 23,34 23,35 +0,13% 22,64 23,47 23,07 23,31 23,35 178 29.191.386.200
31/8/2022 23,76 23,32 -0,93% 23,32 23,82 23,49 23,32 23,43 778 33.770.027.600
30/8/2022 23,90 23,54 -1,75% 23,46 24,10 23,63 23,52 23,54 8.892 22.738.398.000
29/8/2022 23,98 23,96 -0,42% 23,70 24,25 24,03 23,94 23,96 9.139 14.465.215.300
26/8/2022 24,99 24,06 -2,47% 24,03 25,11 24,28 24,05 24,07 238 21.977.080.200
25/8/2022 24,51 24,67 +1,44% 24,31 24,79 24,60 24,64 24,67 7.702 19.282.063.200
24/8/2022 24,50 24,32 -0,82% 24,08 24,64 24,32 24,30 24,32 4.521 24.728.851.200
23/8/2022 23,45 24,52 +5,96% 23,30 24,60 24,29 24,52 24,53 2.264 26.719.329.800
22/8/2022 23,53 23,14 -2,49% 22,98 23,53 23,19 23,14 23,15 7.722 27.930.012.800
19/8/2022 24,03 23,73 -2,02% 23,45 24,17 23,69 23,70 23,73 2.120 32.271.287.800
18/8/2022 24,95 24,22 -1,98% 24,16 25,00 24,46 24,21 24,22 326 27.378.008.600
17/8/2022 24,25 24,71 +1,15% 24,01 24,84 24,58 24,71 24,72 3.964 25.535.521.900
16/8/2022 25,22 24,43 -5,05% 23,95 25,41 24,45 24,43 24,44 5.984 57.938.519.300
15/8/2022 25,83 25,73 -1,42% 25,26 25,89 25,64 25,73 25,74 5.188 22.027.118.000
12/8/2022 25,77 26,10 +2,03% 25,68 26,25 26,06 26,04 26,10 5.270 26.155.171.400
11/8/2022 25,74 25,58 +0,79% 25,48 26,10 25,80 25,58 25,64 9.957 38.073.336.400
10/8/2022 25,53 25,38 +0,51% 25,14 25,65 25,32 25,38 25,39 4.197 39.772.772.600
9/8/2022 25,09 25,25 +1,61% 24,57 25,34 24,96 25,25 25,26 5.541 26.392.068.400
8/8/2022 25,10 24,85 +0,81% 24,55 25,32 24,85 24,84 24,86 3.215 27.362.083.900
5/8/2022 24,17 24,65 +2,07% 24,15 24,93 24,65 24,64 24,65 1.953 27.125.172.700
4/8/2022 23,58 24,15 +3,16% 23,11 24,39 23,82 24,14 24,15 531 48.653.933.800
3/8/2022 24,64 23,41 -4,06% 23,04 24,76 23,57 23,41 23,42 1.997 57.346.317.800
2/8/2022 23,68 24,40 +3,08% 23,45 24,59 24,19 24,40 24,41 335 30.871.432.900
1/8/2022 24,63 23,67 -3,23% 23,50 24,63 23,75 23,66 23,67 6.055 31.402.208.000
29/7/2022 24,15 24,46 +1,37% 23,83 24,75 24,42 24,45 24,46 9.979 35.267.443.500
28/7/2022 24,11 24,13 +0,50% 23,97 24,58 24,22 24,13 24,16 9.038 28.829.948.600
27/7/2022 24,20 24,01 -0,12% 23,54 24,44 23,91 24,01 24,02 1.632 35.063.203.300
26/7/2022 24,50 24,04 -1,03% 23,79 24,54 24,02 24,03 24,05 9.350 17.671.101.900
25/7/2022 24,38 24,29 +2,02% 23,97 24,61 24,34 24,28 24,30 3.622 19.357.344.800
22/7/2022 24,36 23,81 -0,13% 23,76 24,96 24,21 23,81 23,82 9.236 25.177.306.600
21/7/2022 23,80 23,84 +0,13% 23,24 23,96 23,61 23,84 23,85 3.095 25.887.730.300
20/7/2022 23,69 23,81 -0,75% 23,32 23,91 23,66 23,80 23,81 9.694 20.244.620.500
19/7/2022 23,36 23,99 +2,61% 23,22 24,09 23,81 23,97 23,99 7.888 19.139.461.700
18/7/2022 23,82 23,38 -0,68% 23,18 24,05 23,59 23,37 23,39 4.019 26.516.094.200
15/7/2022 22,21 23,54 +5,94% 21,95 23,59 23,12 23,53 23,56 6.700 56.818.284.700
14/7/2022 22,84 22,22 -4,47% 22,03 22,93 22,24 22,22 22,24 2.292 29.492.665.300
13/7/2022 23,02 23,26 +0,61% 22,83 23,71 23,25 23,26 23,28 6.322 19.040.958.800
12/7/2022 22,70 23,12 +0,78% 22,26 23,39 22,96 23,11 23,13 8.937 24.892.338.500
11/7/2022 22,94 22,94 -1,88% 22,79 23,24 22,99 22,94 22,95 4.275 18.878.812.600
8/7/2022 23,55 23,38 -0,51% 23,20 24,04 23,50 23,38 23,40 324 29.219.360.900
7/7/2022 22,68 23,50 +5,76% 22,63 23,72 23,43 23,48 23,50 4.543 62.089.225.300
6/7/2022 21,75 22,22 +2,07% 21,42 22,32 21,87 22,17 22,22 8.638 24.185.032.000
5/7/2022 21,94 21,77 -1,76% 21,31 22,05 21,62 21,75 21,77 5.202 37.660.347.700
4/7/2022 22,02 22,16 -0,54% 21,90 22,46 22,13 22,15 22,19 5.316 13.413.424.200
1/7/2022 21,99 22,28 -0,31% 21,54 22,51 22,14 22,27 22,28 2.000 35.879.132.000
30/6/2022 22,64 22,35 -3,41% 22,07 22,74 22,41 22,35 22,37 9.602 35.386.726.700
29/6/2022 23,60 23,14 -1,11% 23,06 23,73 23,28 23,14 23,15 6.672 19.491.343.400
28/6/2022 23,90 23,40 -0,43% 23,27 24,21 23,59 23,39 23,40 9.990 30.710.301.100
27/6/2022 23,56 23,50 +1,51% 23,10 23,88 23,51 23,50 23,51 2.493 35.198.608.000
24/6/2022 22,61 23,15 +3,95% 22,43 23,33 23,03 23,14 23,15 9.302 31.511.431.900
23/6/2022 23,23 22,27 -2,84% 21,89 23,69 22,42 22,27 22,28 9.571 61.267.960.500
22/6/2022 23,29 22,92 -3,94% 22,40 23,29 22,78 22,91 22,92 3.154 48.237.486.900
21/6/2022 23,68 23,86 +1,97% 23,49 24,05 23,79 23,85 23,86 2.642 44.674.288.800
20/6/2022 23,12 23,40 +0,17% 22,31 23,53 23,21 23,38 23,40 3.926 41.929.206.000
17/6/2022 24,61 23,36 -7,89% 23,21 24,69 23,52 23,36 23,37 7.577 90.128.723.900
15/6/2022 25,72 25,36 -0,20% 25,23 26,13 25,61 25,36 25,39 4.651 43.548.160.400
14/6/2022 26,17 25,41 -2,27% 25,18 26,30 25,49 25,40 25,41 5.066 37.287.094.500
13/6/2022 26,80 26,00 -5,32% 25,30 26,80 25,90 26,00 26,03 2.997 57.633.809.200
10/6/2022 27,34 27,46 -0,65% 26,60 27,65 27,26 27,46 27,47 1.300 40.852.232.300
9/6/2022 28,58 27,64 -4,36% 27,59 28,58 27,91 27,63 27,64 454 54.137.498.800
8/6/2022 30,23 28,90 -4,90% 28,71 30,25 29,26 28,89 28,90 8.831 42.706.791.600
7/6/2022 30,09 30,39 +0,23% 30,01 30,78 30,41 30,38 30,39 9.610 24.815.436.700
6/6/2022 30,31 30,32 +0,80% 30,04 30,80 30,33 30,30 30,33 6.005 22.282.774.400
3/6/2022 30,22 30,08 -0,63% 29,90 30,37 30,10 30,08 30,09 1.845 13.971.285.200
2/6/2022 29,54 30,27 +4,06% 29,46 30,58 30,13 30,26 30,27 2.219 38.090.061.100
1/6/2022 29,43 29,09 -0,27% 29,06 29,45 29,25 29,09 29,13 8.297 44.117.944.100
31/5/2022 29,30 29,17 +0,45% 28,76 29,45 29,08 29,08 29,17 5.602 55.117.694.300
30/5/2022 29,67 29,04 -1,22% 28,96 29,67 29,17 29,04 29,09 5.831 18.216.246.900
27/5/2022 29,23 29,40 +1,24% 29,21 29,74 29,46 29,38 29,40 7.680 39.736.415.800
26/5/2022 28,96 29,04 +0,45% 28,59 29,34 29,05 29,04 29,09 9.978 53.420.639.400
25/5/2022 28,81 28,91 -0,65% 28,56 29,05 28,83 28,91 28,92 6.225 33.007.446.500
24/5/2022 28,35 29,10 +1,29% 28,08 29,20 28,61 29,05 29,10 3.059 44.891.734.600
23/5/2022 28,39 28,73 +2,75% 28,36 29,20 28,85 28,73 28,78 2.918 28.478.277.900
20/5/2022 27,72 27,96 +3,36% 27,47 28,37 27,90 27,96 28,00 1.073 48.604.047.800
19/5/2022 26,26 27,05 +2,62% 26,20 27,34 26,97 27,05 27,08 2.993 31.352.673.800
18/5/2022 27,78 26,36 -5,69% 26,31 27,88 26,70 26,36 26,39 9.622 45.015.645.100
17/5/2022 28,15 27,95 -0,89% 27,85 28,64 28,25 27,95 27,96 2.767 29.231.817.600
16/5/2022 28,05 28,20 +1,44% 27,94 28,73 28,37 28,20 28,24 4.613 24.439.367.500
13/5/2022 27,59 27,80 +1,50% 27,36 28,12 27,85 27,80 27,83 5.759 18.492.710.800
12/5/2022 26,90 27,39 +1,00% 26,73 27,53 27,18 27,36 27,39 2.784 35.661.736.300
11/5/2022 26,39 27,12 +2,96% 26,31 27,63 27,12 27,12 27,13 9.871 45.103.992.600
10/5/2022 27,70 26,34 -4,36% 25,61 27,70 26,13 26,32 26,34 5.453 62.826.283.800
9/5/2022 27,64 27,54 -2,34% 27,25 27,92 27,59 27,54 27,56 874 28.192.037.700
6/5/2022 28,00 28,20 +0,53% 27,38 28,74 28,18 28,14 28,20 6.488 42.698.411.700
5/5/2022 27,73 28,05 +2,33% 26,52 28,28 27,57 28,05 28,07 8.856 76.934.548.300
4/5/2022 27,44 27,41 -0,76% 26,65 27,67 27,09 27,41 27,42 3.019 39.505.858.200
3/5/2022 27,37 27,62 +0,80% 27,33 27,90 27,59 27,61 27,62 3.567 32.428.350.000
2/5/2022 27,86 27,40 -2,04% 26,61 28,10 27,17 27,40 27,42 5.083 49.877.625.500
29/4/2022 29,40 27,97 -3,68% 27,96 29,60 28,48 27,97 28,00 443 36.605.353.800
28/4/2022 28,30 29,04 +2,91% 27,86 29,42 28,87 29,04 29,05 8.764 50.378.502.300
27/4/2022 27,16 28,22 +6,01% 27,16 28,60 28,17 28,20 28,22 5.641 42.743.279.500
26/4/2022 27,70 26,62 -3,90% 26,58 27,74 26,89 26,62 26,75 2.469 35.092.915.700
25/4/2022 27,88 27,70 -2,02% 26,82 28,05 27,39 27,67 27,71 7.223 39.902.204.100
22/4/2022 28,63 28,27 -2,69% 27,89 28,87 28,37 28,27 28,28 8.502 46.091.998.000
20/4/2022 30,14 29,05 -4,03% 28,79 30,45 29,19 29,04 29,05 6.426 35.034.314.000
19/4/2022 29,29 30,27 +2,64% 29,15 30,31 29,85 30,20 30,27 9.596 28.271.926.900
18/4/2022 29,31 29,49 +0,24% 29,21 29,99 29,61 29,46 29,49 7.452 27.301.928.800
14/4/2022 29,49 29,42 -0,78% 29,20 30,06 29,54 29,35 29,43 8.685 23.565.986.500
13/4/2022 29,37 29,65 +1,16% 29,18 29,82 29,51 29,65 29,67 3.192 25.354.398.100
12/4/2022 29,79 29,31 +0,10% 29,25 29,92 29,43 29,31 29,38 7.438 18.971.376.600
11/4/2022 29,12 29,28 -0,37% 28,99 29,53 29,32 29,26 29,28 4.994 17.858.405.900
8/4/2022 29,21 29,39 +0,34% 28,81 29,69 29,40 29,39 29,45 3.736 41.930.015.900
7/4/2022 29,67 29,29 -2,43% 28,86 30,02 29,19 29,29 29,30 8.808 48.495.425.700
6/4/2022 30,28 30,02 -0,40% 29,45 30,29 29,96 30,01 30,02 6.266 27.673.317.200
5/4/2022 30,31 30,14 -0,07% 30,00 30,85 30,33 30,14 30,17 411 35.646.247.200
4/4/2022 30,63 30,16 -1,57% 30,11 30,78 30,31 30,16 30,18 3.447 22.634.373.100
1/4/2022 31,03 30,64 -0,55% 30,31 31,31 30,66 30,62 30,64 1.208 39.642.199.300
31/3/2022 30,91 30,81 +0,29% 30,43 31,11 30,80 30,81 30,83 1.244 29.692.113.100
30/3/2022 30,35 30,72 +2,09% 29,81 30,87 30,48 30,72 30,74 7.270 41.675.891.300
29/3/2022 30,85 30,09 -2,02% 29,72 31,14 30,04 30,06 30,09 5.120 48.995.009.800
28/3/2022 30,72 30,71 +0,43% 30,37 31,40 30,73 30,61 30,71 3.967 28.067.249.700
25/3/2022 31,08 30,58 -0,97% 30,33 31,44 30,76 30,57 30,58 1.339 45.827.324.600
24/3/2022 30,10 30,88 +3,00% 29,43 31,15 30,38 30,86 30,88 4.913 64.075.415.800
23/3/2022 30,02 29,98 +0,37% 29,92 30,72 30,28 29,98 29,99 8.623 29.664.858.100
22/3/2022 30,48 29,87 -1,68% 29,60 30,64 29,92 29,85 29,88 9.701 39.371.803.700
21/3/2022 30,57 30,38 -0,36% 30,16 31,10 30,50 30,37 30,38 1.752 42.699.606.500
18/3/2022 29,52 30,49 +3,25% 29,35 30,49 30,18 30,36 30,49 5.957 71.247.750.700
17/3/2022 28,48 29,53 +4,87% 28,42 29,68 29,32 29,48 29,53 848 39.325.726.400
16/3/2022 28,30 28,16 +2,18% 27,55 28,91 28,13 28,12 28,16 933 40.931.926.200
15/3/2022 28,40 27,56 -4,54% 27,56 28,55 27,88 27,56 27,60 3.026 56.993.831.800
14/3/2022 29,78 28,87 -4,47% 28,73 30,09 29,14 28,87 28,90 9.949 44.700.398.600
11/3/2022 30,20 30,22 +0,10% 29,72 30,44 30,19 30,20 30,22 403 54.960.558.300
10/3/2022 28,99 30,19 +4,61% 28,62 30,19 29,58 30,19 30,20 7.594 46.305.400.700
9/3/2022 27,90 28,86 +3,37% 27,29 28,86 28,31 28,85 28,86 6.739 31.231.916.600
8/3/2022 28,67 27,92 -3,29% 27,64 29,12 28,32 27,92 27,98 5.307 38.662.900.000
7/3/2022 29,65 28,87 -1,80% 28,64 29,95 29,24 28,87 28,88 2.775 56.973.698.900
4/3/2022 28,22 29,40 +3,89% 27,92 29,40 28,84 29,31 29,40 3.990 59.432.266.200
3/3/2022 27,45 28,30 +4,43% 27,26 28,58 28,18 28,26 28,30 9.977 78.474.738.100
2/3/2022 26,74 27,10 +6,44% 26,40 27,30 26,96 27,10 27,12 2.759 42.043.452.000
25/2/2022 24,20 25,46 +4,86% 23,61 25,46 24,74 25,35 25,46 3.137 63.532.934.400
24/2/2022 23,69 24,28 -1,10% 23,08 24,61 24,00 24,21 24,29 706 50.558.043.200
23/2/2022 25,50 24,55 -3,35% 24,34 25,70 24,69 24,54 24,55 8.579 53.531.617.100
22/2/2022 25,68 25,40 +0,63% 25,12 25,82 25,44 25,38 25,40 6.818 27.157.713.100
21/2/2022 25,70 25,24 -1,17% 25,16 25,89 25,54 25,24 25,25 1.123 15.463.414.800
18/2/2022 26,20 25,54 -1,73% 25,48 26,24 25,76 0,00 0,00 9.990 20.350.896.400
17/2/2022 27,31 25,99 -5,32% 25,96 27,31 26,34 25,99 26,00 2.713 55.058.714.200
16/2/2022 27,76 27,45 -0,80% 27,32 28,09 27,57 27,45 27,46 7.920 25.658.645.100
15/2/2022 27,52 27,67 -0,40% 27,02 27,88 27,61 27,67 27,68 2.983 20.283.322.700
14/2/2022 28,00 27,78 -1,10% 27,46 28,25 27,76 27,77 27,79 7.983 23.583.525.600
11/2/2022 28,92 28,09 -2,47% 27,86 28,94 28,17 28,06 28,09 2.298 62.326.608.200
10/2/2022 29,19 28,80 -0,83% 28,73 29,59 29,09 28,78 28,80 9.799 57.917.144.900
9/2/2022 28,75 29,04 +0,48% 28,44 29,36 28,99 29,00 29,04 3.887 21.796.979.500
8/2/2022 29,20 28,90 -1,03% 28,37 29,24 28,74 28,88 28,90 1.140 27.059.050.400
7/2/2022 28,93 29,20 +1,46% 28,67 29,37 29,07 29,19 29,21 8.776 24.905.384.900
4/2/2022 28,46 28,78 +0,17% 28,31 28,88 28,67 28,76 28,78 2.022 21.226.819.600
3/2/2022 29,09 28,73 -0,76% 28,50 29,32 28,77 28,68 28,74 7.038 19.916.905.600
2/2/2022 28,68 28,95 +0,77% 28,57 29,12 28,94 28,88 28,95 7.760 20.013.969.500
1/2/2022 27,89 28,73 +3,20% 27,55 28,93 28,34 28,73 28,74 4.283 23.539.003.100
31/1/2022 27,80 27,84 -0,82% 27,71 28,22 27,87 27,84 27,85 6.900 28.533.043.500
28/1/2022 28,32 28,07 +0,39% 27,70 28,55 28,01 28,06 28,07 4.506 27.032.784.200
27/1/2022 28,19 27,96 +0,29% 27,78 28,34 28,00 27,95 27,97 8.864 23.035.652.300
26/1/2022 27,73 27,88 +1,79% 27,50 28,39 28,10 27,87 27,93 7.332 35.290.042.100
25/1/2022 27,75 27,39 -1,47% 27,05 27,90 27,36 27,39 27,40 247 33.770.298.500
24/1/2022 27,37 27,80 +1,24% 26,58 27,97 27,38 27,80 27,83 7.276 35.934.054.600
21/1/2022 28,49 27,46 -4,09% 27,41 28,59 27,79 27,45 27,49 7.003 30.882.289.900
20/1/2022 29,36 28,63 -1,41% 28,55 29,39 28,93 28,63 28,64 2.276 25.373.754.700
19/1/2022 29,30 29,04 +1,54% 28,84 29,42 29,06 29,03 29,04 9.255 27.452.826.800
18/1/2022 27,67 28,60 +3,40% 27,56 28,71 28,34 28,60 28,62 106 28.301.105.100
17/1/2022 28,19 27,66 -2,19% 27,66 28,35 27,95 27,66 27,67 3.061 16.249.333.300
14/1/2022 28,11 28,28 +0,04% 28,11 28,52 28,28 28,28 28,30 4.228 14.084.900.800
13/1/2022 28,54 28,27 -2,01% 28,17 28,99 28,50 28,27 28,29 437 29.327.512.900
12/1/2022 28,47 28,85 +2,30% 28,36 29,26 28,86 28,85 28,86 7.377 40.365.298.700
11/1/2022 27,59 28,20 +2,25% 27,44 28,47 28,14 28,18 28,20 1.349 34.471.506.500
10/1/2022 26,78 27,58 +0,55% 26,78 27,98 27,56 27,58 27,63 1.550 18.343.489.100
7/1/2022 27,19 27,43 +0,88% 26,81 27,49 27,22 27,42 27,46 9.382 18.944.674.900
6/1/2022 27,35 27,19 +0,04% 27,07 27,91 27,38 27,16 27,19 4.732 20.921.183.600
5/1/2022 27,73 27,18 -1,66% 27,18 28,15 27,70 27,18 27,25 2.403 41.003.551.000
4/1/2022 27,42 27,64 +1,39% 27,30 27,98 27,70 27,64 27,69 4.068 32.498.161.300
3/1/2022 27,39 27,26 +1,15% 27,26 27,93 27,55 27,26 27,33 4.648 27.421.081.600
23/12/2021 27,55 26,95 -1,93% 26,79 27,59 26,96 26,95 26,96 4.135 23.255.587.500
22/12/2021 27,69 27,48 -0,94% 27,12 27,80 27,42 27,45 27,48 5.683 22.393.122.700
21/12/2021 27,61 27,74 +1,65% 27,46 28,18 27,75 27,74 27,75 5.556 25.219.410.200
20/12/2021 28,52 27,29 -5,93% 27,10 28,57 27,50 27,29 27,30 3.123 43.098.072.100
17/12/2021 29,71 29,01 -2,75% 28,83 29,94 29,08 29,00 29,02 7.120 42.255.899.400
16/12/2021 29,83 29,83 +2,30% 29,20 29,89 29,66 29,82 29,83 7.858 33.167.580.800
15/12/2021 29,17 29,16 -0,55% 28,27 29,59 28,84 29,15 29,17 1.145 36.325.391.900
14/12/2021 30,10 29,32 -0,48% 29,00 30,28 29,41 29,32 29,34 5.244 29.774.981.900
13/12/2021 29,81 29,46 -0,44% 29,10 30,45 29,64 29,46 29,50 1.033 34.977.528.700
10/12/2021 29,24 29,59 +2,21% 29,24 29,89 29,56 29,52 29,59 8.324 33.197.208.600
9/12/2021 28,69 28,95 +0,07% 28,19 29,20 28,81 28,95 28,97 9.435 22.050.767.900
8/12/2021 28,93 28,93 -0,07% 28,76 29,40 29,07 28,93 28,98 2.313 30.918.496.000
7/12/2021 29,30 28,95 +1,58% 28,75 29,70 29,16 28,95 28,96 6.019 38.085.039.300
6/12/2021 28,57 28,50 +2,33% 28,33 29,01 28,64 28,49 28,50 3.964 34.168.910.600
3/12/2021 27,76 27,85 +0,69% 27,53 28,59 27,92 27,85 27,86 8.080 40.480.585.400
2/12/2021 26,51 27,66 +5,69% 26,43 27,73 27,38 27,62 27,66 5.764 36.006.028.700
1/12/2021 26,40 26,17 +1,43% 26,17 27,24 26,67 26,16 26,18 7.615 45.815.365.400
30/11/2021 25,79 25,80 0,00% 25,33 26,55 25,78 25,71 25,80 969 62.296.748.400
29/11/2021 26,21 25,80 +0,98% 25,80 26,58 26,02 25,80 25,84 5.123 22.862.387.100
26/11/2021 25,42 25,55 -2,63% 25,11 25,77 25,46 25,55 25,56 2.268 24.523.469.400
25/11/2021 25,96 26,24 +0,92% 25,75 26,65 26,35 26,24 26,30 1.290 23.548.146.600
24/11/2021 25,52 26,00 +1,64% 25,30 26,13 25,82 26,00 26,05 4.881 32.566.764.700
23/11/2021 26,30 25,58 +0,59% 25,28 27,35 26,02 25,58 25,59 1.855 40.369.391.700
22/11/2021 25,38 25,43 +2,58% 24,94 25,72 25,35 25,42 25,43 5.067 30.529.292.900
19/11/2021 24,64 24,79 +2,10% 24,35 25,00 24,74 24,78 24,79 4.304 31.732.646.100
18/11/2021 25,25 24,28 -4,11% 24,28 25,28 24,61 24,28 24,35 774 28.469.074.500
17/11/2021 25,78 25,32 -0,47% 25,15 26,06 25,51 25,30 25,32 7.170 30.596.931.300
16/11/2021 25,60 25,44 +0,16% 25,08 25,67 25,45 25,44 25,45 8.336 25.498.158.000
12/11/2021 24,92 25,40 +1,15% 24,85 25,79 25,34 25,36 25,40 8.683 35.360.566.200
11/11/2021 24,45 25,11 +5,99% 24,45 25,42 25,10 25,10 25,11 6.990 48.799.220.700
10/11/2021 23,70 23,69 -1,25% 23,30 24,13 23,77 23,68 23,69 1.710 27.478.859.600
9/11/2021 23,75 23,99 +0,80% 23,35 24,33 23,97 23,99 24,00 5.600 40.106.384.100
8/11/2021 23,36 23,80 -2,90% 23,14 24,27 23,82 23,80 23,81 5.237 37.027.332.900
5/11/2021 25,64 24,51 -4,00% 24,43 25,73 24,76 24,50 24,51 4.784 35.097.215.300
4/11/2021 25,46 25,53 -0,08% 25,30 26,06 25,53 25,52 25,53 2.209 37.409.743.500
3/11/2021 26,24 25,55 -3,95% 25,55 26,51 25,91 25,55 25,59 5.304 46.673.579.300
1/11/2021 27,32 26,60 -1,12% 26,16 27,34 26,59 26,60 26,69 3.443 29.817.378.600
29/10/2021 27,10 26,90 -1,82% 26,60 27,50 27,08 26,90 26,97 5.762 26.720.886.800
28/10/2021 27,29 27,40 +0,18% 26,96 27,71 27,41 27,37 27,40 7.718 41.336.279.400
27/10/2021 28,85 27,35 -2,50% 27,24 29,08 27,95 27,35 27,36 3.366 79.205.029.000
26/10/2021 27,70 28,05 +0,32% 27,51 28,19 27,92 28,04 28,05 5.071 55.817.320.700
25/10/2021 27,01 27,96 +4,60% 26,89 28,23 27,65 27,96 27,97 2.354 31.105.242.300
22/10/2021 26,26 26,73 +0,64% 26,15 27,04 26,68 26,73 26,75 2.476 40.324.477.200
21/10/2021 26,60 26,56 -2,85% 25,73 27,09 26,34 26,55 26,56 8.187 37.290.455.600
20/10/2021 28,01 27,34 -1,76% 27,14 28,05 27,47 27,34 27,37 6.018 26.158.223.300
19/10/2021 28,02 27,83 -1,24% 27,61 28,60 27,96 27,82 27,84 9.134 42.509.273.300
18/10/2021 27,63 28,18 +0,04% 27,38 28,32 27,92 28,18 28,20 6.608 39.208.751.100
15/10/2021 28,42 28,17 +0,04% 27,87 28,42 28,16 28,16 28,17 5.288 28.711.159.300
14/10/2021 27,98 28,16 +1,92% 27,53 28,42 28,21 28,16 28,17 4.650 54.020.120.600
13/10/2021 26,78 27,63 +1,69% 26,63 28,01 27,59 27,62 27,68 1.891 33.305.109.000
11/10/2021 27,78 27,17 -0,04% 27,06 28,29 27,51 27,17 27,22 8.313 41.260.619.500
8/10/2021 27,55 27,18 +1,08% 27,16 27,83 27,37 27,18 27,28 4.026 26.316.157.000
7/10/2021 26,53 26,89 +1,63% 26,31 27,44 27,03 26,88 26,89 859 36.359.020.500
6/10/2021 26,78 26,46 -2,00% 26,00 27,09 26,44 26,46 26,50 9.771 37.389.392.500
5/10/2021 27,45 27,00 -0,52% 26,93 27,62 27,28 26,99 27,00 9.137 22.289.433.800
4/10/2021 27,39 27,14 -2,02% 27,12 28,05 27,45 27,14 27,19 4.041 36.506.738.100
1/10/2021 27,22 27,70 +2,21% 27,04 27,90 27,53 27,70 27,71 9.341 47.145.623.400
30/9/2021 26,46 27,10 +3,95% 26,39 27,94 27,36 27,09 27,10 870 63.719.667.600
29/9/2021 25,88 26,07 +1,84% 25,65 26,41 25,93 26,02 26,07 2.825 42.021.286.100
28/9/2021 26,14 25,60 -4,19% 25,46 26,37 25,85 25,60 25,61 7.384 40.518.098.300
27/9/2021 26,81 26,72 +0,38% 26,22 27,16 26,65 26,72 26,74 9.948 67.876.345.700
24/9/2021 26,38 26,62 -1,41% 26,13 26,85 26,60 26,61 26,62 268 36.515.178.700
23/9/2021 25,66 27,00 +5,63% 25,09 27,27 26,68 26,99 27,00 4.525 60.435.303.600
22/9/2021 25,50 25,56 +5,84% 25,35 26,22 25,77 25,56 25,57 1.300 73.694.266.800
21/9/2021 24,61 24,15 -0,90% 23,50 24,61 23,88 24,12 24,15 8.205 48.904.503.200
20/9/2021 23,70 24,37 -0,93% 23,46 24,51 23,90 24,37 24,38 1.298 44.307.972.900
17/9/2021 26,20 24,60 -6,82% 24,53 26,40 24,98 24,60 24,61 8.070 88.258.576.600
16/9/2021 27,03 26,40 -3,40% 26,13 27,10 26,65 26,40 26,41 2.419 52.197.606.900
15/9/2021 27,61 27,33 -0,80% 27,02 27,72 27,36 27,33 27,35 8.795 46.080.869.300
14/9/2021 27,64 27,55 +0,15% 27,31 27,91 27,59 27,55 27,56 3.104 23.285.736.000
13/9/2021 27,95 27,51 +0,77% 27,32 28,26 27,66 27,51 27,58 2.859 32.202.427.500
10/9/2021 28,00 27,30 -0,40% 27,30 28,18 27,68 27,29 27,30 4.035 24.398.567.300
9/9/2021 27,34 27,41 +1,33% 27,09 27,93 27,46 27,41 27,46 5.128 41.862.683.700
8/9/2021 27,69 27,05 -2,31% 26,91 28,18 27,41 27,04 27,05 8.355 44.940.193.200
6/9/2021 27,07 27,69 +1,13% 26,74 27,90 27,56 27,69 27,72 1.716 20.048.738.600
3/9/2021 27,84 27,38 -0,04% 27,21 28,24 27,53 27,38 27,39 9.813 34.161.495.800
2/9/2021 28,12 27,39 -2,70% 27,35 28,48 27,64 27,38 27,39 3.973 34.029.333.800
1/9/2021 28,00 28,15 -0,60% 27,36 28,56 28,05 28,15 28,21 804 24.110.311.400
31/8/2021 28,63 28,32 -1,29% 28,10 28,80 28,30 28,32 28,33 7.481 33.524.511.000
30/8/2021 29,05 28,69 -0,90% 28,50 29,25 28,79 28,69 28,71 5.374 24.502.434.600
27/8/2021 28,79 28,95 +1,79% 28,54 29,13 28,89 28,94 28,97 6.548 28.869.763.500
26/8/2021 28,85 28,44 -2,10% 28,24 28,96 28,54 28,42 28,44 7.974 29.570.255.700
25/8/2021 28,88 29,05 +0,55% 28,75 29,35 29,05 29,01 29,05 9.760 27.462.047.700
24/8/2021 28,80 28,89 +3,73% 28,71 29,20 28,96 28,89 28,91 6.967 46.893.062.100
23/8/2021 27,65 27,85 +0,72% 27,65 28,35 27,98 27,85 27,88 6.925 30.087.782.400
20/8/2021 27,97 27,65 -0,14% 27,50 28,19 27,77 27,65 27,66 7.723 40.140.711.200
19/8/2021 27,90 27,69 -3,52% 27,47 28,26 27,85 27,69 27,70 5.440 71.488.382.100
18/8/2021 28,52 28,70 -0,86% 28,19 29,37 28,84 28,70 28,73 9.596 52.165.792.600
17/8/2021 29,74 28,95 -4,58% 28,81 29,74 29,10 28,94 28,95 1.813 33.137.279.300
16/8/2021 31,18 30,34 -3,13% 30,02 31,18 30,37 30,34 30,35 52 41.610.330.600
13/8/2021 31,62 31,32 -1,01% 31,16 31,76 31,42 31,32 31,37 1.236 20.070.320.500
12/8/2021 31,83 31,64 -1,37% 31,56 32,26 31,86 31,64 31,68 2.411 31.185.450.200
11/8/2021 31,86 32,08 +1,07% 31,38 32,14 31,91 32,06 32,08 3.983 36.035.749.000
10/8/2021 31,08 31,74 +2,52% 31,02 32,00 31,73 31,73 31,74 497 59.221.107.600
9/8/2021 30,80 30,96 -1,28% 30,58 31,19 30,95 30,96 31,00 5.035 30.403.684.300
6/8/2021 30,76 31,36 +2,02% 30,76 31,44 31,25 31,30 31,36 7.270 35.121.734.700
5/8/2021 31,59 30,74 -2,75% 30,41 31,59 30,82 30,74 30,75 3.768 43.818.701.200
4/8/2021 31,60 31,61 +0,19% 31,00 32,08 31,55 31,61 31,62 2.374 68.512.407.500
3/8/2021 30,75 31,55 +2,67% 30,45 31,57 31,17 31,54 31,55 337 56.597.345.800
2/8/2021 31,33 30,73 -0,23% 30,63 31,37 30,99 30,72 30,73 9.843 28.874.054.600
30/7/2021 31,04 30,80 -1,91% 30,76 31,45 31,06 30,80 30,89 2.419 38.120.990.300
29/7/2021 30,69 31,40 +2,18% 30,69 31,43 31,19 31,36 31,40 4.109 37.367.803.900
28/7/2021 31,15 30,73 +0,23% 30,33 31,28 30,74 30,70 30,73 8.969 27.005.519.100
27/7/2021 31,59 30,66 -3,58% 30,29 31,59 30,74 30,66 30,67 6.811 34.862.798.000
26/7/2021 30,76 31,80 +3,45% 30,66 31,80 31,41 31,79 31,80 9.011 47.007.101.300
23/7/2021 30,56 30,74 +0,59% 30,38 31,00 30,76 30,73 30,74 7.800 38.025.426.900
22/7/2021 30,18 30,56 +0,86% 29,99 30,73 30,41 30,56 30,58 7.856 30.378.612.600
21/7/2021 29,53 30,30 +2,26% 29,39 30,48 30,23 30,30 30,33 833 30.537.459.400
20/7/2021 29,51 29,63 +0,41% 28,93 29,70 29,46 29,59 29,63 9.817 24.951.953.100
19/7/2021 28,90 29,51 +0,17% 28,32 29,51 28,85 29,50 29,51 7.266 46.893.192.400
16/7/2021 30,13 29,46 -1,57% 29,16 30,20 29,50 29,42 29,46 8.480 25.974.619.000
15/7/2021 30,05 29,93 -0,66% 29,70 30,64 30,09 29,93 29,94 5.181 36.372.698.100
14/7/2021 30,86 30,13 -1,31% 29,80 31,15 30,34 30,13 30,14 4.883 69.046.198.000
13/7/2021 30,49 30,53 +0,39% 30,21 30,97 30,56 30,53 30,55 6.927 40.978.213.000
12/7/2021 29,65 30,41 +4,50% 29,45 30,56 30,26 30,40 30,41 3.461 49.792.055.500
8/7/2021 29,45 29,10 -3,00% 28,80 29,56 29,06 29,09 29,10 90 32.650.768.700
7/7/2021 29,97 30,00 +1,49% 29,76 30,41 30,07 30,00 30,02 9.998 28.814.576.800
6/7/2021 29,54 29,56 -0,40% 29,22 29,82 29,53 29,54 29,56 2.310 32.695.409.100
5/7/2021 30,00 29,68 -0,27% 29,34 30,17 29,83 29,66 29,68 1.331 33.887.814.200
2/7/2021 29,22 29,76 +2,80% 28,95 29,92 29,64 29,76 29,78 8.489 47.089.578.500
1/7/2021 29,71 28,95 -2,23% 28,75 30,02 29,10 28,94 28,95 5.780 56.796.921.200
30/6/2021 30,20 29,61 -2,15% 29,41 30,49 29,72 29,60 29,61 2.484 49.330.766.000
29/6/2021 30,62 30,26 -1,01% 29,76 31,06 30,27 30,25 30,26 560 51.006.271.300
28/6/2021 31,14 30,57 -0,88% 30,16 31,33 30,51 30,50 30,57 8.850 35.913.564.400
25/6/2021 31,04 30,84 +0,23% 30,68 31,28 30,96 30,78 30,84 2.072 38.299.795.300
24/6/2021 30,17 30,77 +3,29% 29,95 31,24 30,61 30,75 30,77 9.284 44.162.951.900
23/6/2021 29,89 29,79 -0,03% 29,67 30,18 29,86 29,77 29,79 6.891 34.001.604.600
22/6/2021 29,73 29,80 -0,23% 29,51 30,32 29,93 29,75 29,80 3.411 39.025.219.200
21/6/2021 28,70 29,87 +2,72% 28,46 30,22 29,56 29,87 29,91 4.052 54.909.060.400
18/6/2021 29,13 29,08 +0,28% 28,91 29,82 29,24 29,08 29,13 6.521 55.071.433.000
17/6/2021 30,18 29,00 -3,78% 28,67 30,27 29,11 28,99 29,00 5.887 84.075.566.100
16/6/2021 31,79 30,14 -5,10% 29,99 31,84 30,45 30,14 30,15 6.658 97.206.575.500
15/6/2021 32,21 31,76 -1,06% 31,40 32,24 31,79 31,76 31,88 8.690 29.750.352.600
14/6/2021 33,40 32,10 -2,73% 32,05 33,46 32,34 32,09 32,10 2.256 42.655.544.900
11/6/2021 32,30 33,00 +2,68% 32,17 33,04 32,80 32,96 33,00 3.327 47.967.759.500
10/6/2021 32,10 32,14 +0,22% 31,70 32,33 32,08 0,00 0,00 8.538 29.605.321.400
9/6/2021 31,90 32,07 +2,33% 31,24 32,44 31,98 32,07 32,10 1.214 45.685.291.500
8/6/2021 32,02 31,34 -1,72% 31,34 32,34 31,69 31,34 31,45 348 36.999.076.000
7/6/2021 32,10 31,89 -1,76% 31,53 32,30 31,87 31,89 31,90 9.090 47.452.449.100
4/6/2021 33,41 32,46 -2,79% 32,34 33,41 32,71 32,45 32,46 6.644 47.247.968.800
2/6/2021 34,15 33,39 -2,14% 33,34 34,19 33,66 33,39 33,40 1.254 50.543.589.900
1/6/2021 33,51 34,12 +3,65% 33,20 34,32 33,89 34,12 34,16 10 49.153.520.700
31/5/2021 32,81 32,92 +0,83% 32,65 33,57 33,01 32,82 32,92 1.078 27.004.501.800
28/5/2021 33,30 32,65 -1,33% 32,25 33,44 32,67 32,64 32,65 5.174 33.100.473.500
27/5/2021 33,09 33,09 +1,66% 32,80 33,75 33,26 33,09 33,10 1.356 86.898.446.000
26/5/2021 31,94 32,55 +1,09% 31,75 32,64 32,30 32,54 32,55 510 47.537.130.000
25/5/2021 33,10 32,20 -2,10% 32,05 33,39 32,52 32,19 32,20 5.043 44.644.291.900
24/5/2021 33,76 32,89 -2,89% 32,65 33,78 32,93 32,88 32,90 6.375 68.799.817.500
21/5/2021 34,20 33,87 -1,25% 33,53 34,69 33,98 33,87 33,92 1.720 45.206.452.100
20/5/2021 35,23 34,30 -3,30% 34,30 35,56 34,62 34,29 34,30 1.970 39.067.534.800
19/5/2021 35,20 35,47 -1,09% 34,23 35,84 35,03 35,46 35,47 3.882 46.103.096.500
18/5/2021 35,67 35,86 +1,30% 35,31 36,06 35,71 35,85 35,86 5.439 37.156.735.800
17/5/2021 34,59 35,40 +2,28% 34,36 35,40 35,02 35,39 35,40 1.566 29.515.578.900
14/5/2021 35,41 34,61 -2,86% 33,95 35,41 34,52 34,61 34,63 3.431 58.280.873.300
13/5/2021 36,20 35,63 -2,78% 35,55 36,95 36,02 35,62 35,63 5.055 65.201.190.100
12/5/2021 37,42 36,65 -2,66% 36,41 37,55 36,90 36,64 36,65 8.837 58.016.070.700
11/5/2021 35,82 37,65 +3,49% 35,54 37,84 37,13 37,64 37,65 675 76.682.425.600
10/5/2021 37,10 36,38 +0,03% 36,17 37,43 36,70 36,37 36,38 1.888 50.171.991.100
7/5/2021 36,30 36,37 +0,97% 35,45 36,56 35,96 36,36 36,37 3.380 55.977.171.100
6/5/2021 34,70 36,02 +4,56% 34,70 36,05 35,56 36,01 36,02 6.587 60.630.682.500
5/5/2021 33,75 34,45 +5,51% 33,62 35,00 34,58 34,45 34,50 7.203 96.716.100.200
4/5/2021 32,46 32,65 +0,46% 32,26 33,06 32,72 32,63 32,66 9.970 37.862.797.500
3/5/2021 33,25 32,50 -2,17% 32,14 33,26 32,63 32,50 32,53 122 62.387.795.400
30/4/2021 33,96 33,22 -3,40% 33,15 34,26 33,48 33,21 33,22 1.601 64.253.373.100
29/4/2021 34,75 34,39 -0,81% 33,71 35,01 34,27 34,28 34,39 3.905 37.096.884.500
28/4/2021 34,48 34,67 +0,70% 34,13 34,82 34,57 34,65 34,67 3.535 43.226.847.200
27/4/2021 34,30 34,43 +0,38% 33,90 34,64 34,25 34,42 34,43 8.968 38.712.494.200
26/4/2021 33,74 34,30 +2,33% 33,51 34,37 33,93 34,29 34,30 5.298 34.110.280.100
23/4/2021 33,97 33,52 +0,66% 32,91 34,33 33,47 33,51 33,52 1.195 39.482.399.000
22/4/2021 32,66 33,30 +3,19% 32,36 33,70 33,17 33,29 33,30 6.914 50.323.715.200
20/4/2021 32,63 32,27 -0,74% 31,78 32,85 32,22 32,22 32,27 1.128 27.236.957.100
19/4/2021 32,85 32,51 -0,06% 32,21 33,08 32,68 32,51 32,52 6.080 36.459.979.000
16/4/2021 32,72 32,53 -0,28% 31,93 32,85 32,55 32,53 32,56 3.282 36.531.040.100
15/4/2021 32,75 32,62 +0,71% 32,15 33,24 32,61 32,60 32,62 3.827 38.877.082.800
14/4/2021 32,01 32,39 +1,41% 32,01 32,76 32,42 32,38 32,39 726 47.530.655.400
13/4/2021 31,30 31,94 +2,31% 30,96 32,17 31,69 31,91 31,95 3.958 47.033.043.300
12/4/2021 31,28 31,22 +0,32% 30,87 31,48 31,08 31,21 31,22 8.818 29.881.115.000
9/4/2021 30,50 31,12 +1,01% 30,41 31,38 31,01 31,12 31,17 326 34.332.721.800
8/4/2021 30,80 30,81 +0,33% 30,53 31,18 30,87 30,80 30,81 7.666 42.886.941.700
7/4/2021 30,13 30,71 +1,89% 30,08 30,94 30,58 30,67 30,71 7.379 56.229.795.000
6/4/2021 29,74 30,14 +2,38% 29,43 30,24 29,89 30,14 30,15 6.221 55.424.002.900
5/4/2021 29,80 29,44 +0,20% 29,32 30,16 29,69 29,44 29,45 1.405 78.199.782.000
1/4/2021 30,52 29,38 -2,78% 29,12 30,77 29,62 29,37 29,38 3.301 90.593.941.200
31/3/2021 29,48 30,22 +2,58% 29,47 30,52 30,08 30,21 30,22 9.665 68.449.278.100
30/3/2021 28,92 29,46 +1,59% 28,67 29,67 29,33 29,46 29,48 4.025 32.726.863.800
29/3/2021 28,68 29,00 +1,40% 28,64 29,50 29,10 29,00 29,04 6.743 30.040.627.100
26/3/2021 27,46 28,60 +5,26% 27,32 29,04 28,45 28,57 28,60 8.734 56.057.383.300
25/3/2021 26,63 27,17 +1,49% 26,33 27,40 27,00 27,17 27,20 2.220 26.604.709.800
24/3/2021 26,83 26,77 +0,79% 26,65 27,45 27,01 26,75 26,77 6.453 29.271.406.900
23/3/2021 27,65 26,56 -4,36% 26,33 27,94 26,99 26,56 26,57 5.671 56.657.086.800
22/3/2021 28,21 27,77 -3,04% 27,16 28,35 27,61 27,77 27,79 2.130 40.287.376.700
19/3/2021 28,65 28,64 +0,10% 28,05 28,90 28,56 28,64 28,65 1.848 39.807.952.400
18/3/2021 28,89 28,61 -1,75% 28,23 29,47 28,76 28,60 28,61 8.140 34.781.416.900
17/3/2021 28,77 29,12 +1,18% 28,54 29,47 29,21 29,12 29,14 3.068 48.371.827.400
16/3/2021 28,50 28,78 +1,02% 28,25 29,07 28,69 28,77 28,78 2.752 57.820.274.600
15/3/2021 27,31 28,49 +3,60% 27,28 28,49 27,99 28,40 28,49 311 48.653.538.500
12/3/2021 27,66 27,50 -1,75% 27,28 28,59 27,73 27,48 27,50 9.366 44.003.259.200
11/3/2021 27,50 27,99 +3,78% 27,38 28,47 27,92 27,93 27,99 7.324 63.884.188.700
10/3/2021 27,37 26,97 -1,32% 26,27 27,73 26,91 26,97 27,00 5.959 35.050.188.600
9/3/2021 26,70 27,33 +1,37% 26,12 28,11 27,28 27,30 27,33 3.479 56.308.660.600
8/3/2021 27,20 26,96 -2,39% 26,81 28,43 27,54 26,96 26,98 5.006 49.833.361.200
5/3/2021 26,84 27,62 +2,64% 26,48 27,97 27,59 27,62 27,74 5.695 60.592.778.900
4/3/2021 26,94 26,91 -0,11% 26,58 27,79 27,14 26,91 26,92 9.206 57.799.108.100
3/3/2021 27,01 26,94 -0,33% 26,36 27,58 26,99 26,93 26,99 6.000 60.543.320.500
2/3/2021 26,47 27,03 +1,35% 26,02 27,50 26,89 27,02 27,03 1.218 61.115.306.700
1/3/2021 26,28 26,67 +3,09% 26,07 27,19 26,76 26,67 26,68 5.543 44.672.300.100
26/2/2021 26,11 25,87 -0,96% 25,43 26,62 25,86 25,86 25,87 159 50.423.852.300
25/2/2021 27,16 26,12 -3,76% 25,75 28,17 26,78 26,10 26,12 3.684 53.327.971.600
24/2/2021 26,75 27,14 +5,48% 26,41 27,39 26,96 27,14 27,15 9.827 95.560.341.200
23/2/2021 25,13 25,73 +3,83% 24,46 25,85 25,30 25,73 25,75 1.242 46.956.290.700
22/2/2021 24,21 24,78 -0,48% 23,46 25,46 24,66 0,00 0,00 6.806 50.407.796.300
19/2/2021 24,39 24,90 +2,09% 24,14 24,98 24,66 24,89 24,90 795 28.784.309.500
18/2/2021 24,77 24,39 -0,29% 24,22 25,13 24,57 24,39 24,44 5.523 28.544.901.500
17/2/2021 24,40 24,46 +1,45% 24,30 24,91 24,57 24,46 24,50 6.635 43.958.733.400
12/2/2021 24,11 24,11 0,00% 23,87 24,35 24,14 24,11 24,15 2.478 20.444.795.500
11/2/2021 23,76 24,11 +2,29% 23,68 24,47 24,18 24,11 24,13 7.961 24.640.317.600
10/2/2021 24,25 23,57 -2,40% 23,36 24,55 23,77 23,57 23,59 2.223 29.956.741.400
9/2/2021 24,01 24,15 +0,63% 23,61 24,44 24,10 24,14 24,15 7.054 25.775.258.300
8/2/2021 24,38 24,00 -0,83% 23,86 24,78 24,27 23,99 24,00 3.187 25.478.985.900
5/2/2021 23,39 24,20 +4,36% 23,22 24,50 24,10 24,19 24,20 7.425 39.381.082.400
4/2/2021 23,71 23,19 -1,44% 23,19 24,07 23,51 23,18 23,19 5.527 24.807.127.300
3/2/2021 23,14 23,53 +2,44% 23,08 23,93 23,57 23,52 23,53 9.630 28.804.474.200
2/2/2021 23,45 22,97 -1,16% 22,82 23,59 23,06 22,97 22,98 3.113 32.485.977.100
1/2/2021 23,69 23,24 -0,04% 22,86 23,74 23,15 23,24 23,25 9.000 38.668.168.000
29/1/2021 23,84 23,25 -4,28% 23,11 24,24 23,43 23,25 23,26 3.207 36.240.982.200
28/1/2021 23,51 24,29 +2,88% 23,34 24,53 24,06 24,29 24,30 3.256 30.647.577.600
27/1/2021 23,98 23,61 -1,83% 23,02 24,18 23,55 23,61 23,64 6.724 54.857.445.100
26/1/2021 25,30 24,05 -5,17% 24,01 25,42 24,52 24,04 24,05 829 32.795.260.500
22/1/2021 24,60 25,36 +1,36% 24,16 25,48 25,06 25,36 25,37 3.017 26.109.972.000
21/1/2021 25,14 25,02 -0,48% 24,83 25,63 25,16 25,02 25,05 9.903 23.856.019.800
20/1/2021 25,92 25,14 -2,06% 24,82 25,96 25,19 25,13 25,14 5.938 27.584.293.000
19/1/2021 26,60 25,67 -2,95% 24,85 26,60 25,45 25,67 25,69 9.475 48.789.168.200
18/1/2021 26,25 26,45 +1,42% 26,06 26,90 26,56 26,41 26,45 7.360 31.851.792.000
15/1/2021 27,08 26,08 -5,92% 25,71 27,42 26,22 26,08 26,09 4.830 62.460.023.100
14/1/2021 26,87 27,72 +4,17% 26,48 27,82 27,27 27,65 27,72 5.445 47.509.760.500
13/1/2021 27,40 26,61 -3,31% 26,35 27,61 26,76 26,61 26,66 370 52.090.890.500
12/1/2021 28,45 27,52 -2,76% 27,38 28,52 27,83 27,51 27,52 2.811 45.145.799.700
11/1/2021 28,40 28,30 -2,75% 27,84 29,10 28,51 28,30 28,31 4.703 51.199.830.700
8/1/2021 29,83 29,10 -1,49% 28,44 30,00 29,06 29,10 29,15 6.352 52.423.566.200
7/1/2021 28,31 29,54 +5,54% 28,25 29,55 29,18 29,53 29,54 509 61.277.265.700
6/1/2021 26,77 27,99 +4,95% 26,67 28,62 28,02 27,98 27,99 9.584 75.066.663.500
5/1/2021 25,97 26,67 +2,42% 25,73 26,85 26,34 26,67 26,68 5.956 46.280.822.700
4/1/2021 24,80 26,04 +6,50% 24,80 26,04 25,63 25,96 26,04 4.178 56.786.933.500
30/12/2020 24,53 24,45 -0,20% 24,29 24,76 24,56 24,45 24,50 8.874 25.989.966.800
29/12/2020 24,31 24,50 +1,11% 24,22 24,93 24,60 24,50 24,51 6.413 21.384.674.800
28/12/2020 24,46 24,23 -0,04% 24,06 24,47 24,21 24,21 24,23 4.548 13.364.116.100
23/12/2020 24,20 24,24 +0,75% 23,86 24,30 24,16 24,24 24,25 4.107 18.667.891.500
22/12/2020 24,36 24,06 -1,35% 23,73 24,66 24,11 24,00 24,06 7.476 18.561.644.100
21/12/2020 24,49 24,39 -1,77% 23,76 24,84 24,43 24,39 24,45 6.016 32.975.304.500
18/12/2020 24,52 24,83 +1,76% 24,40 25,25 24,96 24,83 24,85 4.173 49.286.881.800
17/12/2020 23,81 24,40 +2,61% 23,75 24,77 24,41 24,39 24,40 7.388 38.764.462.400
16/12/2020 23,91 23,78 -0,08% 23,42 24,10 23,70 23,77 23,78 6.396 24.097.088.600
15/12/2020 23,00 23,80 +4,34% 22,91 24,29 23,78 23,80 23,81 7.221 38.171.681.800
14/12/2020 23,02 22,81 -0,65% 22,59 23,12 22,87 22,81 22,84 5.049 18.085.858.100
11/12/2020 22,87 22,96 -0,17% 22,72 23,14 22,95 22,96 22,99 9.154 15.035.346.700
10/12/2020 22,77 23,00 +1,63% 22,47 23,25 22,94 23,00 23,03 3.270 27.973.952.600
9/12/2020 23,09 22,63 -1,91% 22,41 23,32 22,81 22,60 22,63 2.101 22.603.589.300
8/12/2020 23,20 23,07 -0,86% 22,74 23,29 23,01 23,03 23,07 8.310 20.220.981.000
7/12/2020 22,96 23,27 +1,44% 22,60 23,52 23,24 23,27 23,29 7.747 27.809.269.900
4/12/2020 22,66 22,94 +2,05% 22,52 23,25 22,98 22,94 22,96 4.924 38.607.878.800
3/12/2020 23,53 22,48 -4,10% 22,40 23,56 22,72 22,48 22,49 3.124 54.017.520.400
2/12/2020 23,80 23,44 -1,51% 23,22 23,92 23,43 23,42 23,44 2.694 40.025.916.100
1/12/2020 22,86 23,80 +5,31% 22,77 24,00 23,60 23,79 23,80 7.359 55.244.987.500
30/11/2020 22,76 22,60 -0,70% 22,51 22,96 22,64 22,60 22,63 4.139 30.730.871.600
27/11/2020 22,97 22,76 -0,91% 22,51 23,25 22,79 22,75 22,76 1.737 26.401.724.500
26/11/2020 22,49 22,97 +1,91% 22,40 22,99 22,76 22,95 22,97 6.519 17.377.284.200
25/11/2020 22,58 22,54 -0,35% 22,22 22,83 22,56 22,54 22,55 1.773 32.126.555.700
24/11/2020 22,15 22,62 +2,59% 21,98 22,95 22,53 22,62 22,65 9.452 33.161.268.400
23/11/2020 21,56 22,05 +2,99% 21,44 22,14 21,91 22,05 22,06 4.973 28.376.278.800
20/11/2020 21,25 21,41 +0,80% 21,15 21,57 21,42 21,40 21,41 6.241 20.491.122.600
19/11/2020 21,03 21,24 +1,29% 20,89 21,43 21,19 21,24 21,26 6.097 17.674.249.900
18/11/2020 21,53 20,97 -1,96% 20,88 21,66 21,17 20,96 20,97 594 29.101.652.100
17/11/2020 20,98 21,39 +1,91% 20,85 21,72 21,37 21,39 21,40 3.541 35.893.953.900
16/11/2020 21,11 20,99 +0,29% 20,72 21,16 20,90 20,99 21,00 210 24.371.072.300
13/11/2020 20,85 20,93 +1,21% 20,54 21,02 20,85 20,91 20,93 7.979 15.438.115.300
12/11/2020 20,95 20,68 -1,19% 20,56 21,30 20,88 20,68 20,69 3.976 27.675.875.500
11/11/2020 20,83 20,93 +0,48% 20,72 21,40 21,06 20,93 20,95 9.006 28.724.318.600
10/11/2020 22,06 20,83 -5,32% 20,61 22,22 21,13 20,83 20,84 171 71.336.022.200
9/11/2020 23,21 22,00 -2,27% 21,72 23,33 22,19 22,00 22,01 6.924 46.726.669.500
6/11/2020 22,16 22,51 +0,72% 22,10 22,77 22,48 22,51 22,53 8.904 25.029.426.000
5/11/2020 22,58 22,35 +0,31% 21,75 22,61 22,22 22,35 22,37 6.020 38.721.835.700
4/11/2020 23,37 22,28 -3,88% 22,08 23,62 22,44 22,27 22,28 3.224 35.844.814.800
3/11/2020 22,26 23,18 +6,28% 21,98 23,35 22,71 23,18 23,19 6.152 43.778.629.300
30/10/2020 22,33 21,81 -3,07% 21,61 22,47 21,94 21,81 21,82 8.893 29.043.622.600
29/10/2020 22,24 22,50 +1,26% 21,33 22,87 22,40 22,48 22,50 4.190 49.182.479.600
28/10/2020 23,49 22,22 -5,89% 22,14 23,49 22,53 22,22 22,23 2.588 42.021.055.400
27/10/2020 23,11 23,61 +2,39% 23,06 24,06 23,61 23,61 23,65 1.170 42.901.792.700
26/10/2020 23,27 23,06 -0,95% 22,85 23,55 23,13 23,05 23,06 1.119 22.073.143.500
23/10/2020 23,05 23,28 +0,43% 22,82 23,45 23,22 23,28 23,32 5.480 26.489.185.700
22/10/2020 23,15 23,18 +0,52% 23,00 23,41 23,20 23,18 23,19 9.878 27.474.866.400
21/10/2020 23,00 23,06 +0,26% 22,88 23,32 23,08 23,06 23,07 4.787 19.320.566.500
20/10/2020 22,95 23,00 +1,10% 22,73 23,20 23,01 23,00 23,01 9.249 21.034.946.800
19/10/2020 23,01 22,75 -0,31% 22,48 23,59 22,98 22,75 22,76 318 39.179.425.300
16/10/2020 22,85 22,82 +0,66% 22,67 23,18 22,94 22,82 22,85 9.651 28.793.505.500
15/10/2020 21,84 22,67 +2,53% 21,66 22,83 22,26 22,67 22,69 7.270 25.039.121.300
14/10/2020 22,12 22,11 +0,59% 21,92 22,30 22,09 22,11 22,14 6.568 17.849.903.500
13/10/2020 21,89 21,98 +0,83% 21,58 22,16 21,86 21,97 21,98 7.805 28.531.891.900
9/10/2020 22,26 21,80 -2,02% 21,56 22,51 21,76 21,80 21,81 5.266 40.780.548.800
8/10/2020 22,44 22,25 -0,67% 22,05 22,89 22,35 22,25 22,26 5.864 36.563.208.500
7/10/2020 22,30 22,40 +3,23% 22,20 22,85 22,49 22,40 22,42 9.301 42.927.289.400
6/10/2020 22,03 21,70 -0,46% 21,46 22,16 21,74 21,70 21,71 289 29.366.589.700
5/10/2020 20,69 21,80 +5,83% 20,56 21,90 21,51 21,79 21,80 5.592 26.752.454.700
2/10/2020 20,58 20,60 -0,72% 20,29 20,92 20,66 20,60 20,61 1.243 21.639.973.000
1/10/2020 20,92 20,75 -0,24% 20,27 21,35 20,63 20,74 20,75 6.068 32.630.584.100
30/9/2020 20,47 20,80 +2,92% 20,44 21,32 20,99 20,80 20,81 2.172 35.521.256.900
29/9/2020 20,66 20,21 -1,61% 20,10 20,90 20,41 20,20 20,21 4.583 25.469.795.600
28/9/2020 20,68 20,54 +0,15% 20,34 21,05 20,70 20,54 20,56 2.830 25.951.589.300
25/9/2020 20,50 20,51 -0,82% 20,26 20,67 20,44 20,51 20,54 881 25.741.216.000
24/9/2020 20,69 20,68 +0,15% 20,43 20,91 20,68 20,68 20,69 1.734 25.868.508.000
23/9/2020 20,60 20,65 -0,34% 20,42 21,05 20,73 20,64 20,67 1.170 23.997.342.400
22/9/2020 20,66 20,72 +0,63% 20,50 21,00 20,71 20,72 20,73 9.230 16.170.958.800
21/9/2020 20,69 20,59 -1,77% 20,43 21,32 20,63 20,59 20,60 6.308 42.388.914.800
18/9/2020 21,38 20,96 -2,24% 20,80 21,77 21,23 20,93 20,96 5.066 47.714.238.400
17/9/2020 20,81 21,44 +1,18% 20,80 21,84 21,42 21,44 21,45 9.543 30.347.901.900
16/9/2020 21,42 21,19 -1,21% 20,88 21,45 21,11 21,15 21,19 4.050 26.910.362.900
15/9/2020 20,33 21,45 +5,77% 20,06 21,55 21,21 21,42 21,45 6.734 52.276.256.300
14/9/2020 20,15 20,28 +1,86% 19,89 20,32 20,10 20,28 20,29 9.662 20.743.835.300
11/9/2020 19,85 19,91 +0,30% 19,64 20,54 20,06 19,90 19,91 5.628 20.447.149.100
10/9/2020 20,53 19,85 -3,31% 19,80 20,78 20,22 19,84 19,85 1.893 19.482.779.600
9/9/2020 20,06 20,53 +4,27% 19,94 20,82 20,55 20,53 20,54 37 28.774.993.900
8/9/2020 19,73 19,69 -1,15% 19,30 19,88 19,62 19,64 19,69 9.466 16.774.867.000
4/9/2020 19,52 19,92 +2,79% 19,04 20,27 19,75 19,92 19,95 7.487 27.519.245.500
3/9/2020 19,66 19,38 -2,07% 19,12 20,05 19,47 19,36 19,38 582 24.678.618.300
2/9/2020 20,10 19,79 -1,05% 19,42 20,39 19,73 19,76 19,79 8.484 19.785.922.400
1/9/2020 19,25 20,00 +4,77% 19,16 20,00 19,72 20,00 20,01 4.855 25.569.592.000
31/8/2020 19,37 19,09 -2,60% 19,09 19,63 19,28 19,09 19,19 1.751 27.557.444.500
28/8/2020 19,35 19,60 +1,82% 19,10 19,60 19,39 19,55 19,60 8.255 15.394.508.400
27/8/2020 19,55 19,25 -1,48% 19,02 19,80 19,33 19,24 19,25 9.451 17.745.613.700
26/8/2020 19,44 19,54 -0,05% 19,22 20,15 19,65 19,50 19,54 4.931 23.858.135.100
25/8/2020 19,65 19,55 -0,10% 19,24 19,65 19,41 19,51 19,55 8.928 16.090.039.400
24/8/2020 19,70 19,57 -0,56% 19,50 19,88 19,63 19,57 19,60 9.172 16.355.447.100
21/8/2020 20,11 19,68 -2,91% 19,33 20,20 19,65 19,67 19,68 5.593 22.443.507.400
20/8/2020 19,61 20,27 +1,25% 19,52 20,40 20,06 20,23 20,27 8.347 32.889.055.300
19/8/2020 19,61 20,02 +2,72% 19,51 20,31 20,01 20,02 20,03 5.691 56.750.281.100
18/8/2020 18,40 19,49 +8,16% 18,19 19,70 19,27 19,48 19,49 6.881 61.826.693.700
17/8/2020 17,99 18,02 +0,17% 17,75 18,49 18,08 18,01 18,02 4.564 24.324.504.000
14/8/2020 17,85 17,99 +0,73% 17,59 17,99 17,82 17,85 17,99 1.581 14.023.539.400
13/8/2020 18,13 17,86 -1,38% 17,75 18,37 17,99 17,86 17,89 1.410 17.413.645.300
12/8/2020 18,21 18,11 -0,22% 17,75 18,59 18,11 18,11 18,13 9.622 26.994.078.600
11/8/2020 18,46 18,15 -0,60% 18,02 18,55 18,32 18,14 18,15 6.218 19.465.019.700
10/8/2020 17,70 18,26 +3,69% 17,64 18,32 18,05 18,26 18,27 773 27.565.236.600
7/8/2020 17,84 17,61 -2,49% 17,27 18,17 17,70 17,60 17,61 5.381 30.608.435.500
6/8/2020 18,55 18,06 -2,48% 17,92 18,62 18,19 18,06 18,07 5.907 26.838.106.400
5/8/2020 17,99 18,52 +5,95% 17,91 18,89 18,53 18,52 18,53 4.706 98.154.723.000
4/8/2020 17,40 17,48 -0,11% 17,04 17,73 17,40 17,43 17,48 8.083 18.829.474.800
3/8/2020 17,69 17,50 +0,29% 17,39 17,88 17,64 17,50 17,51 2.914 39.944.782.700
31/7/2020 17,69 17,45 -1,63% 17,32 17,82 17,49 17,44 17,45 1.042 18.359.949.400
30/7/2020 17,65 17,74 -1,39% 17,43 17,86 17,69 17,70 17,74 8.332 13.786.220.500
29/7/2020 17,82 17,99 +1,47% 17,74 18,12 17,97 17,98 17,99 572 19.518.203.600
28/7/2020 17,80 17,73 -0,62% 17,53 17,96 17,73 17,70 17,73 6.723 21.233.587.200
27/7/2020 17,22 17,84 +4,08% 17,20 17,98 17,67 17,83 17,84 7.238 43.581.850.900
24/7/2020 16,29 17,14 +4,58% 16,09 17,20 16,76 17,14 17,15 1.584 38.988.467.300
23/7/2020 16,77 16,39 -2,09% 16,22 16,93 16,57 16,35 16,39 9.232 23.595.710.700
22/7/2020 16,16 16,74 +3,65% 16,01 16,81 16,48 16,73 16,75 2.522 46.924.353.500
21/7/2020 16,39 16,15 -0,98% 15,86 16,43 16,09 16,14 16,15 619 14.831.082.300
20/7/2020 16,36 16,31 0,00% 16,23 16,45 16,32 16,31 16,32 9.808 15.062.275.200
17/7/2020 16,30 16,31 +0,43% 16,16 16,51 16,33 16,31 16,34 3.865 19.041.986.000
16/7/2020 16,44 16,24 -1,87% 16,02 16,52 16,21 16,22 16,24 6.829 14.979.549.400
15/7/2020 16,86 16,55 -0,30% 16,33 16,96 16,57 16,55 16,59 8.198 20.677.643.700
14/7/2020 16,31 16,60 +2,09% 16,02 16,83 16,57 16,60 16,68 4.883 30.544.194.400
13/7/2020 16,45 16,26 +0,99% 16,15 17,11 16,63 16,25 16,26 8.700 26.895.448.200
10/7/2020 16,05 16,10 +0,31% 15,94 16,26 16,09 16,10 16,12 7.732 22.106.204.800
9/7/2020 16,03 16,05 +0,56% 15,69 16,19 15,94 16,04 16,05 9.425 20.523.605.000
8/7/2020 15,88 15,96 +1,20% 15,81 16,24 16,00 15,96 15,99 2.362 24.785.673.000
7/7/2020 16,06 15,77 -2,35% 15,62 16,15 15,81 15,76 15,77 61 18.831.975.000
6/7/2020 16,06 16,15 +2,80% 15,98 16,28 16,14 16,15 16,17 687 19.830.522.300
3/7/2020 15,79 15,71 -0,44% 15,59 15,86 15,73 15,70 15,71 8.826 7.269.471.700
2/7/2020 15,74 15,78 +1,94% 15,63 15,99 15,84 15,78 15,80 6.953 22.782.650.800
1/7/2020 15,85 15,48 -3,31% 15,22 16,15 15,46 15,47 15,48 7.244 38.179.929.900
30/6/2020 15,51 16,01 +2,04% 15,43 16,18 15,96 16,01 16,03 117 23.341.980.400
29/6/2020 15,41 15,69 +3,36% 15,14 15,69 15,43 15,65 15,69 9.723 21.414.554.400
26/6/2020 15,43 15,18 -3,07% 14,96 15,90 15,39 15,08 15,19 7.802 22.524.960.400
25/6/2020 15,84 15,66 -0,51% 15,30 15,90 15,57 15,62 15,66 546 16.078.570.200
24/6/2020 15,45 15,74 +1,48% 15,24 15,98 15,65 15,73 15,74 9.076 38.577.053.800
23/6/2020 15,63 15,51 +1,91% 15,39 16,27 15,83 15,51 15,52 7.513 30.933.287.500
22/6/2020 15,52 15,22 -1,49% 15,04 15,63 15,29 15,21 15,23 2.450 19.934.354.700
19/6/2020 15,63 15,45 +0,98% 15,36 16,41 15,83 15,44 15,45 2.185 51.535.733.200
18/6/2020 14,56 15,30 +3,94% 14,42 15,30 14,97 15,26 15,30 5.591 29.763.112.600
17/6/2020 14,85 14,72 -0,54% 14,51 15,03 14,80 14,72 14,78 9.337 20.050.056.400
16/6/2020 14,50 14,80 +9,23% 14,17 14,95 14,61 14,79 14,80 9.610 53.065.649.700
15/6/2020 13,30 13,55 -2,38% 13,13 13,74 13,42 13,55 13,59 2.393 23.103.925.300
12/6/2020 13,68 13,88 -3,21% 13,40 14,12 13,71 13,85 13,88 4.911 25.506.970.300
10/6/2020 15,11 14,34 -4,14% 14,25 15,25 14,49 14,34 14,36 6.043 28.499.669.200
9/6/2020 14,99 14,96 -3,48% 14,84 15,16 14,96 14,95 14,96 8.591 28.816.979.700
8/6/2020 15,45 15,50 +2,18% 15,20 15,76 15,42 15,50 15,51 5.381 27.166.443.700
5/6/2020 16,15 15,17 -1,24% 15,17 16,22 15,60 15,17 15,29 1.622 26.593.800.600
4/6/2020 15,22 15,36 +0,13% 15,02 15,62 15,35 15,35 15,36 8.474 24.100.377.500
3/6/2020 14,59 15,34 +6,82% 14,31 15,66 15,20 15,31 15,34 5.024 67.054.799.000
2/6/2020 13,96 14,36 +6,21% 13,80 14,53 14,29 14,31 14,36 2.841 27.133.016.400
1/6/2020 13,75 13,52 +0,67% 13,34 13,81 13,54 13,52 13,54 9.511 14.880.626.300
29/5/2020 13,61 13,43 -0,74% 12,99 13,91 13,34 13,40 13,43 831 36.505.595.700
28/5/2020 13,30 13,53 +2,04% 12,90 13,72 13,38 13,50 13,53 913 24.222.873.700
27/5/2020 12,15 13,26 +10,96% 12,09 13,36 12,87 13,26 13,27 7.889 25.888.200.800
26/5/2020 12,60 11,95 -3,32% 11,88 12,88 12,23 11,94 11,95 6.505 21.749.951.700
25/5/2020 12,00 12,36 +6,55% 11,91 12,37 12,23 12,30 12,36 9.908 13.711.750.500
22/5/2020 11,86 11,60 -3,73% 11,51 11,94 11,59 11,59 11,60 1.263 17.313.812.900
21/5/2020 11,94 12,05 +1,09% 11,58 12,24 11,90 12,04 12,05 2.060 19.611.067.000
20/5/2020 12,06 11,92 +1,02% 11,83 12,33 12,06 11,91 11,93 9.278 15.118.955.200
19/5/2020 11,95 11,80 -0,17% 11,73 12,25 12,01 11,80 11,89 1.355 18.240.310.900
18/5/2020 11,38 11,82 +8,24% 11,25 12,04 11,75 11,82 11,88 2.597 26.724.761.800
15/5/2020 11,60 10,92 -6,98% 10,92 11,74 11,24 10,92 10,95 9.488 36.843.270.000
14/5/2020 11,32 11,74 +0,95% 10,95 11,84 11,46 11,73 11,74 6.339 38.562.554.800
13/5/2020 12,37 11,63 -4,12% 11,45 12,37 11,68 11,62 11,63 5.696 20.728.715.700
12/5/2020 12,60 12,13 -2,96% 12,07 12,82 12,37 12,12 12,13 3.234 17.661.890.700
11/5/2020 12,87 12,50 -3,85% 12,45 13,00 12,72 12,50 12,56 273 26.977.883.500
8/5/2020 12,77 13,00 +4,42% 12,58 13,28 12,88 13,00 13,01 7.226 37.082.875.100
7/5/2020 11,85 12,45 +6,96% 11,68 12,65 12,36 12,44 12,49 2.959 49.688.271.800
6/5/2020 11,56 11,64 +1,13% 11,03 11,97 11,46 11,64 11,66 5.428 18.287.461.800
5/5/2020 11,66 11,51 +0,35% 11,43 11,98 11,69 11,51 11,52 8.679 11.416.342.400
4/5/2020 11,16 11,47 -2,30% 11,07 11,55 11,26 11,47 11,49 6.426 12.109.627.600
30/4/2020 12,12 11,74 -5,78% 11,62 12,12 11,81 11,74 11,75 4.569 17.797.726.100
29/4/2020 12,27 12,46 +4,01% 12,14 12,80 12,46 12,39 12,46 6.739 22.610.186.600
28/4/2020 11,95 11,98 +5,83% 11,59 12,12 11,93 11,97 11,98 596 26.152.616.200
27/4/2020 11,27 11,32 +3,57% 10,94 11,50 11,30 11,32 11,33 1.526 13.837.279.300
24/4/2020 11,76 10,93 -8,38% 10,75 12,11 11,14 10,93 10,94 3.030 33.683.101.000
23/4/2020 11,80 11,93 +1,97% 11,70 12,36 12,05 11,93 11,95 3.136 31.507.356.800
22/4/2020 11,89 11,70 -1,27% 11,65 12,11 11,80 11,69 11,70 7.910 19.341.755.900
20/4/2020 11,95 11,85 -3,66% 11,81 12,33 12,00 11,85 11,86 9.506 21.917.906.700
17/4/2020 11,80 12,30 +6,22% 11,80 12,50 12,21 12,30 12,31 199 31.020.465.600
16/4/2020 11,51 11,58 +2,39% 11,05 11,60 11,38 11,48 11,58 7.756 21.852.067.600
15/4/2020 11,12 11,31 -2,16% 10,87 11,47 11,19 11,30 11,32 8.371 22.502.024.000
14/4/2020 11,40 11,56 +2,94% 11,37 11,81 11,59 11,56 11,57 8.706 21.196.314.600
13/4/2020 10,63 11,23 +4,95% 10,34 11,25 10,80 11,20 11,23 5.242 21.907.763.300
9/4/2020 11,26 10,70 -3,17% 10,55 11,39 10,83 10,69 10,70 8.850 28.918.887.600
8/4/2020 10,33 11,05 +7,07% 10,21 11,25 10,87 11,01 11,05 7.993 32.077.908.300
7/4/2020 10,30 10,32 +6,39% 10,21 10,82 10,44 10,32 10,33 9.990 18.759.828.200
6/4/2020 9,80 9,70 +3,97% 9,48 10,18 9,76 9,68 9,70 7.439 18.494.629.300
3/4/2020 10,09 9,33 -7,07% 9,16 10,12 9,43 9,33 9,35 1.863 16.249.183.500
2/4/2020 9,90 10,04 +4,91% 9,60 10,30 10,00 10,01 10,04 4.475 16.909.334.600
1/4/2020 9,87 9,57 -4,78% 9,39 10,03 9,73 9,57 9,60 7.575 25.318.703.200
31/3/2020 9,91 10,05 +2,76% 9,91 10,71 10,26 10,05 10,06 8.794 30.908.754.600
30/3/2020 10,26 9,78 -3,17% 9,62 10,45 9,84 9,78 9,79 5.760 14.449.463.700
27/3/2020 10,24 10,10 -7,59% 10,08 10,73 10,30 10,08 10,10 6.809 13.362.237.600
26/3/2020 10,55 10,93 +3,90% 10,36 11,56 10,90 10,91 10,94 6.004 19.187.449.600
25/3/2020 9,54 10,52 +10,50% 9,48 10,72 10,16 10,52 10,53 1.075 16.697.781.700
24/3/2020 9,25 9,52 +10,19% 9,07 9,73 9,43 9,42 9,47 2.682 20.759.629.000
23/3/2020 9,25 8,64 -6,59% 8,46 9,41 8,75 8,63 8,65 4.194 17.491.052.600
20/3/2020 10,13 9,25 -3,55% 8,84 10,27 9,64 9,20 9,26 7.627 22.405.025.900
19/3/2020 8,80 9,59 +0,84% 8,16 10,42 9,44 9,59 9,60 4.363 25.995.479.800
18/3/2020 10,00 9,51 -12,11% 8,68 10,25 9,38 9,50 9,51 154 17.706.719.500
17/3/2020 11,11 10,82 +1,22% 10,21 11,50 10,90 10,82 10,87 9.093 25.404.437.800
16/3/2020 10,60 10,69 -14,14% 10,14 11,60 11,04 10,69 10,70 4.895 22.456.876.300
13/3/2020 12,00 12,45 +17,45% 10,30 12,75 11,57 12,45 12,46 6.926 35.898.585.400
12/3/2020 10,92 10,60 -16,47% 9,36 11,14 10,46 10,57 10,60 2.745 35.803.573.500
11/3/2020 13,80 12,69 -11,51% 11,71 13,94 12,83 12,63 12,69 645 33.097.834.200
10/3/2020 14,21 14,34 +8,23% 13,17 14,35 13,83 14,25 14,28 3.769 34.470.011.800
9/3/2020 14,76 13,25 -17,96% 13,12 14,83 13,88 13,25 13,26 9.306 29.394.991.900
6/3/2020 16,42 16,15 -7,34% 15,69 16,58 16,07 16,10 16,16 8.240 34.508.267.500
5/3/2020 17,90 17,43 -4,91% 16,79 18,00 17,42 17,34 17,43 1.694 18.623.865.500
4/3/2020 18,00 18,33 +4,98% 17,56 18,54 18,06 18,33 18,34 6.275 29.215.393.700
3/3/2020 17,31 17,46 +0,87% 16,97 17,97 17,53 17,30 17,46 6.071 36.988.185.700
2/3/2020 17,00 17,31 +2,24% 16,75 17,54 17,15 17,31 17,32 118 23.471.605.200
28/2/2020 16,90 16,93 -0,94% 16,15 17,03 16,51 16,82 16,93 1.104 39.663.887.600
27/2/2020 16,95 17,09 -0,06% 16,69 17,62 17,17 17,08 17,09 8.650 31.119.970.100
26/2/2020 17,95 17,10 -10,47% 16,94 18,09 17,43 17,05 17,10 2.448 45.961.798.200
21/2/2020 19,40 19,10 -2,20% 18,85 19,47 19,06 19,02 19,10 3.542 32.233.814.200
20/2/2020 20,40 19,53 -4,41% 19,42 20,50 19,80 19,52 19,54 9.340 30.480.955.600
19/2/2020 20,13 20,43 -0,44% 19,47 20,83 20,30 20,42 20,44 5.804 39.357.209.700
18/2/2020 20,50 20,52 -0,87% 20,06 20,59 20,27 20,52 20,53 7.732 16.949.357.200
17/2/2020 20,69 20,70 +0,98% 20,27 20,80 20,51 20,68 20,70 1.514 12.051.533.200
14/2/2020 21,03 20,50 -3,21% 20,20 21,06 20,45 20,49 20,50 7.071 17.061.461.700
13/2/2020 21,00 21,18 -0,47% 20,62 21,28 20,99 21,07 21,18 5.299 18.939.310.600
12/2/2020 21,35 21,28 +0,90% 21,05 21,66 21,33 21,26 21,33 4.681 23.544.503.000
11/2/2020 20,30 21,09 +5,82% 20,07 21,27 20,84 20,96 21,10 29 30.533.366.300
10/2/2020 20,25 19,93 -1,58% 19,78 20,63 20,14 19,93 19,97 5.970 33.936.944.900
7/2/2020 21,20 20,25 -4,66% 20,25 21,33 20,57 20,25 20,26 2.035 30.587.657.900
6/2/2020 21,71 21,24 -0,75% 21,24 22,29 21,72 21,23 21,35 2.628 47.075.660.800
5/2/2020 21,66 21,40 -0,14% 21,40 21,88 21,55 21,40 21,42 7.358 20.676.054.700
4/2/2020 20,95 21,43 +4,28% 20,94 21,43 21,19 21,40 21,43 3.982 21.430.632.600
3/2/2020 20,05 20,55 +2,49% 19,76 20,59 20,34 20,53 20,55 1.507 17.350.458.400
31/1/2020 20,40 20,05 -3,33% 20,01 20,58 20,16 20,05 20,08 8.215 21.300.814.900
30/1/2020 19,69 20,74 +2,98% 19,60 20,79 20,07 20,73 20,74 2.623 30.718.695.100
29/1/2020 20,45 20,14 -0,30% 19,90 20,48 20,12 20,12 20,14 2.641 24.406.916.500
28/1/2020 20,20 20,20 +1,25% 20,10 20,64 20,30 20,20 20,21 6.585 23.392.164.900
27/1/2020 20,56 19,95 -7,94% 19,95 20,81 20,30 19,95 19,97 6.708 47.136.403.900
24/1/2020 22,20 21,67 -2,21% 21,55 22,54 22,05 21,67 21,68 1.031 25.845.455.900
23/1/2020 21,79 22,16 +0,41% 21,47 22,35 21,90 22,14 22,17 9.532 21.543.079.600
22/1/2020 22,00 22,07 +1,24% 21,48 22,09 21,86 22,05 22,07 4.153 19.778.427.400
21/1/2020 22,10 21,80 -2,11% 21,61 22,26 21,86 21,79 21,80 1.647 25.926.650.500
20/1/2020 21,53 22,27 +3,25% 21,39 22,35 21,92 22,25 22,27 7.194 21.619.180.800
17/1/2020 21,39 21,57 +1,27% 21,18 21,67 21,44 21,57 21,58 6.968 18.818.541.800
16/1/2020 21,15 21,30 +0,95% 20,88 21,38 21,09 21,22 21,30 5.611 25.856.293.800
15/1/2020 21,43 21,10 -1,49% 20,89 21,88 21,21 21,09 21,10 3.716 30.102.682.600
14/1/2020 21,81 21,42 -1,92% 21,30 22,16 21,56 21,42 21,43 6.177 34.711.909.600
13/1/2020 21,22 21,84 +4,30% 21,20 22,02 21,69 21,83 21,84 8.756 22.653.220.200
10/1/2020 20,71 20,94 +1,36% 20,67 21,21 21,01 20,92 20,94 4.631 19.248.070.200
9/1/2020 20,80 20,66 -0,53% 20,34 20,87 20,60 20,65 20,66 5.505 13.101.638.600
8/1/2020 20,61 20,77 +0,39% 20,51 20,94 20,74 20,74 20,77 3.444 19.702.113.600
7/1/2020 20,43 20,69 +1,57% 20,13 20,75 20,51 20,60 20,69 7.315 25.466.372.400
6/1/2020 20,30 20,37 -0,24% 19,83 20,41 20,21 20,33 20,37 6.399 23.545.176.300
3/1/2020 20,25 20,42 -1,64% 19,98 20,59 20,27 20,40 20,42 2.256 29.067.180.900
2/1/2020 20,13 20,76 +3,80% 20,12 20,79 20,63 20,74 20,77 6.156 28.048.373.800
30/12/2019 19,91 20,00 +0,60% 19,75 20,15 19,97 19,96 20,00 6.887 21.242.131.700
27/12/2019 19,93 19,88 -0,05% 19,61 20,00 19,86 19,80 19,88 5.555 23.563.827.700
26/12/2019 19,46 19,89 +2,21% 19,26 19,89 19,69 19,86 19,89 5.166 15.568.936.700
23/12/2019 19,21 19,46 +1,62% 19,01 19,46 19,27 19,45 19,47 4.900 20.298.116.000
20/12/2019 18,38 19,15 +4,82% 18,36 19,19 19,03 19,12 19,16 9.432 47.285.919.200
19/12/2019 18,08 18,27 +2,47% 18,01 18,47 18,24 18,27 18,32 4.436 38.580.990.700
18/12/2019 18,04 17,83 -1,05% 17,73 18,19 17,90 17,81 17,83 2.014 28.400.828.100
17/12/2019 18,15 18,02 -0,50% 17,90 18,40 18,15 18,01 18,02 9.192 20.739.434.800
16/12/2019 18,50 18,11 -2,06% 18,05 18,68 18,27 18,11 18,13 8.566 18.713.000.600
13/12/2019 18,00 18,49 +3,24% 17,70 18,49 18,18 18,48 18,49 8.006 37.514.936.500
12/12/2019 17,63 17,91 +1,76% 17,56 18,00 17,79 17,90 17,92 8.424 19.115.531.200
11/12/2019 17,69 17,60 -0,40% 17,51 17,81 17,64 17,58 17,60 9.326 14.991.981.600
10/12/2019 17,20 17,67 +2,85% 17,06 17,87 17,56 17,64 17,67 5.309 36.528.759.800
9/12/2019 17,77 17,18 -2,39% 17,18 17,88 17,34 17,18 17,24 3.129 15.227.239.100
6/12/2019 17,22 17,60 +1,73% 17,13 17,87 17,58 17,60 17,61 5.185 24.717.618.600
5/12/2019 17,25 17,30 +0,23% 17,10 17,36 17,26 17,30 17,34 4.068 12.501.753.900
4/12/2019 17,15 17,26 +1,23% 17,02 17,37 17,22 17,25 17,26 1.880 12.965.390.700
3/12/2019 17,42 17,05 -2,29% 16,96 17,44 17,08 17,05 17,07 6.970 15.769.434.000
2/12/2019 16,76 17,45 +2,65% 16,63 17,45 17,23 17,44 17,45 6.994 21.719.090.000
29/11/2019 17,17 17,00 -0,99% 16,81 17,24 16,97 16,95 17,01 9.403 17.564.989.500
28/11/2019 17,39 17,17 -1,44% 17,02 17,58 17,31 17,15 17,17 2.782 14.188.536.200
27/11/2019 17,31 17,42 +0,93% 16,94 17,53 17,29 17,41 17,45 4.829 24.806.685.600
26/11/2019 16,69 17,26 +2,74% 16,55 17,32 17,15 17,25 17,26 1.581 44.423.935.300
25/11/2019 16,69 16,80 +0,66% 16,69 17,37 16,99 16,78 16,80 5.243 49.272.202.800
22/11/2019 16,35 16,69 +1,46% 16,22 16,82 16,64 16,69 16,71 5.596 46.072.550.500
21/11/2019 15,31 16,45 +7,52% 15,31 16,52 16,12 16,45 16,46 9.030 51.388.867.500
19/11/2019 15,32 15,30 +0,26% 15,07 15,47 15,24 15,29 15,30 4.928 10.182.335.200
18/11/2019 15,54 15,26 -1,17% 15,05 15,64 15,19 15,23 15,26 886 17.610.039.200
14/11/2019 15,30 15,44 +0,78% 15,07 15,54 15,36 15,43 15,44 3.649 17.351.579.800
13/11/2019 15,14 15,32 +0,20% 15,13 15,41 15,28 15,26 15,32 5.683 15.543.172.200
12/11/2019 15,19 15,29 +0,07% 15,06 15,40 15,27 15,29 15,30 2.384 19.216.037.100
11/11/2019 15,08 15,28 +0,20% 14,85 15,35 15,17 15,27 15,29 7.521 13.864.249.100
8/11/2019 15,12 15,25 -0,52% 15,01 15,55 15,27 15,24 15,26 6.110 25.376.726.300
7/11/2019 14,82 15,33 +4,07% 14,79 15,46 15,26 15,33 15,35 7.048 41.429.656.000
6/11/2019 14,71 14,73 -0,14% 14,40 14,91 14,73 14,70 14,73 1.808 20.701.956.300
5/11/2019 14,54 14,75 +1,03% 14,48 14,87 14,76 14,75 14,76 740 26.642.755.200
4/11/2019 14,00 14,60 +4,96% 13,98 14,64 14,48 14,58 14,60 842 46.335.439.100
1/11/2019 13,57 13,91 +3,57% 13,52 13,98 13,83 13,91 13,92 2.492 19.826.772.700
31/10/2019 13,37 13,43 +0,37% 13,29 13,69 13,46 13,42 13,43 6.215 19.727.076.200
30/10/2019 13,00 13,38 +2,06% 12,84 13,50 13,24 13,38 13,39 441 20.654.241.500
29/10/2019 13,18 13,11 -0,76% 12,99 13,28 13,11 13,09 13,11 4.331 10.805.789.700
28/10/2019 13,26 13,21 -0,23% 13,16 13,46 13,28 13,21 13,22 2.567 7.818.930.400
25/10/2019 13,11 13,24 +1,85% 13,09 13,36 13,23 13,24 13,25 6.518 13.805.804.400
24/10/2019 13,24 13,00 -2,33% 12,82 13,29 13,01 13,00 13,01 9.048 11.900.040.300
23/10/2019 13,29 13,31 +0,23% 13,26 13,50 13,35 13,30 13,32 5.560 10.839.469.500
22/10/2019 13,21 13,28 +0,38% 13,04 13,38 13,24 13,27 13,28 1.228 14.598.834.700
21/10/2019 13,20 13,23 +0,53% 13,13 13,29 13,21 13,22 13,23 386 8.598.277.100
18/10/2019 13,40 13,16 -1,79% 13,07 13,48 13,25 13,07 13,08 6.729 16.262.767.900
17/10/2019 13,35 13,40 +0,37% 13,25 13,52 13,40 13,38 13,40 9.453 13.780.633.300
16/10/2019 13,39 13,35 -1,04% 13,29 13,53 13,39 13,34 13,35 3.127 11.756.512.900
15/10/2019 13,22 13,49 +1,81% 13,18 13,65 13,50 13,49 13,50 3.283 17.789.879.500
14/10/2019 13,16 13,25 -0,30% 13,02 13,33 13,19 13,18 13,25 7.307 13.741.314.200
11/10/2019 13,10 13,29 +2,39% 13,05 13,40 13,29 13,29 13,30 7.400 14.051.442.600
10/10/2019 12,45 12,98 +3,67% 12,45 13,08 12,92 12,97 12,98 1.305 18.148.094.300
9/10/2019 12,62 12,52 -0,24% 12,32 12,66 12,49 12,51 12,52 3.852 12.629.172.100
8/10/2019 12,68 12,55 -1,80% 12,31 12,76 12,50 12,53 12,55 6.955 22.642.814.300
7/10/2019 12,98 12,78 -1,92% 12,69 13,05 12,83 12,75 12,78 5.054 10.101.950.700
4/10/2019 12,85 13,03 +1,96% 12,81 13,16 13,03 13,03 13,04 7.605 16.625.376.200
3/10/2019 12,58 12,78 +1,43% 12,38 12,78 12,66 12,76 12,78 5.273 20.218.567.900
2/10/2019 12,90 12,60 -3,74% 12,46 12,93 12,61 12,60 12,61 3.597 18.153.454.300
1/10/2019 13,11 13,09 -0,53% 12,99 13,39 13,15 13,05 13,09 3.886 9.797.922.900
30/9/2019 13,02 13,16 +1,00% 12,91 13,26 13,16 13,16 13,17 2.853 23.877.420.700
27/9/2019 13,13 13,03 -0,76% 12,93 13,24 13,07 13,03 13,04 7.107 9.096.267.800
26/9/2019 13,19 13,13 +0,15% 12,99 13,28 13,11 13,12 13,13 6.904 15.749.967.700
25/9/2019 12,88 13,11 +1,24% 12,68 13,17 12,94 13,10 13,11 3.781 15.869.762.000
24/9/2019 13,28 12,95 -1,97% 12,81 13,28 12,94 12,95 12,96 5.334 12.152.218.400
23/9/2019 13,07 13,21 -0,30% 13,02 13,34 13,22 13,21 13,22 8.734 10.753.039.600
20/9/2019 13,40 13,25 -1,12% 13,09 13,47 13,25 13,23 13,25 8.272 21.958.402.600
19/9/2019 13,47 13,40 -0,22% 13,29 13,52 13,39 13,38 13,40 1.139 9.331.943.200
18/9/2019 13,57 13,43 -1,10% 13,24 13,64 13,41 13,42 13,43 6.897 10.094.507.000
17/9/2019 13,36 13,58 +0,59% 13,24 13,64 13,46 13,58 13,59 6.063 11.267.450.900
16/9/2019 13,45 13,50 -0,44% 13,27 13,56 13,43 13,43 13,50 6.516 14.980.256.200
13/9/2019 13,60 13,56 -0,37% 13,40 13,76 13,56 13,50 13,57 436 12.298.086.900
12/9/2019 13,40 13,61 +2,87% 13,35 13,82 13,58 13,61 13,63 4.142 29.009.688.500
11/9/2019 13,63 13,23 -2,14% 13,08 13,63 13,25 13,22 13,23 4.919 21.732.672.300
10/9/2019 13,21 13,52 +3,13% 13,15 13,68 13,47 13,51 13,52 5.637 37.683.635.500
9/9/2019 12,50 13,11 +5,47% 12,49 13,18 12,94 13,11 13,12 223 25.653.931.800
6/9/2019 12,69 12,43 -1,89% 12,39 12,73 12,50 12,43 12,44 4.221 14.463.517.400
5/9/2019 12,76 12,67 +0,72% 12,62 12,95 12,76 12,66 12,68 5.872 19.045.263.400
4/9/2019 12,76 12,58 0,00% 12,43 12,79 12,58 12,57 12,58 8.581 14.989.941.000
3/9/2019 12,60 12,58 -0,63% 12,36 12,69 12,52 12,56 12,58 6.442 20.917.744.100
2/9/2019 13,01 12,66 -1,63% 12,63 13,09 12,77 12,66 12,69 9.745 6.459.130.500
30/8/2019 12,67 12,87 +2,71% 12,55 12,93 12,75 12,86 12,87 6.468 14.144.020.400
29/8/2019 12,05 12,53 +5,21% 11,95 12,65 12,44 12,53 12,54 974 20.009.661.900
28/8/2019 11,68 11,91 +1,19% 11,56 12,00 11,81 11,91 11,98 3.787 11.537.599.600
27/8/2019 12,01 11,77 -2,00% 11,54 12,10 11,77 11,76 11,77 5.033 21.208.759.500
26/8/2019 12,39 12,01 -2,28% 11,89 12,42 12,05 12,01 12,02 1.429 14.262.039.600
23/8/2019 12,47 12,29 -2,54% 12,17 12,85 12,45 12,27 12,29 806 18.949.383.800
22/8/2019 12,52 12,61 +0,48% 12,37 12,72 12,57 12,60 12,64 4.157 13.890.514.700
21/8/2019 12,40 12,55 +1,95% 12,20 12,63 12,43 12,55 12,56 1.178 24.826.301.400
20/8/2019 12,20 12,31 +0,41% 12,01 12,53 12,36 12,30 12,31 5.009 21.363.406.400
19/8/2019 12,66 12,26 -3,31% 12,05 12,77 12,31 12,24 12,26 6.979 13.457.623.200
16/8/2019 12,48 12,68 +3,26% 12,29 12,68 12,52 12,65 12,68 7.319 30.030.531.300
15/8/2019 12,72 12,28 -3,38% 11,95 12,79 12,22 12,27 12,28 9.129 27.165.435.200
14/8/2019 13,08 12,71 -4,22% 12,63 13,11 12,80 12,70 12,72 2.902 18.284.252.200
13/8/2019 12,78 13,27 +2,63% 12,78 13,32 13,18 13,26 13,28 2.476 18.968.072.700
12/8/2019 13,02 12,93 -2,71% 12,82 13,12 12,94 12,87 12,93 8.983 14.853.709.300
9/8/2019 13,31 13,29 -0,75% 13,14 13,47 13,29 13,29 13,30 6.285 12.454.121.500
8/8/2019 13,20 13,39 +3,24% 13,13 13,46 13,35 13,39 13,40 8.661 16.061.559.900
7/8/2019 12,90 12,97 -0,92% 12,67 12,97 12,80 12,92 12,97 8.600 25.021.469.300
6/8/2019 13,24 13,09 -0,08% 12,95 13,28 13,07 13,09 13,10 569 18.672.711.400
5/8/2019 13,30 13,10 -3,46% 13,01 13,34 13,13 13,09 13,10 5.139 21.863.994.400
2/8/2019 13,55 13,57 +0,52% 13,37 13,66 13,51 13,56 13,57 1.039 13.830.394.400
1/8/2019 13,90 13,50 -1,82% 13,38 14,00 13,63 13,50 13,51 651 28.469.179.000
31/7/2019 14,15 13,75 -2,41% 13,64 14,17 13,83 13,75 13,77 9.946 19.569.710.500
30/7/2019 13,90 14,09 +1,37% 13,80 14,17 14,01 14,08 14,09 2.303 11.603.676.000
29/7/2019 13,83 13,90 +1,02% 13,77 13,93 13,85 13,90 13,91 821 10.288.917.700
26/7/2019 13,81 13,76 +0,29% 13,61 13,85 13,74 13,76 13,77 8.029 15.280.330.800
25/7/2019 13,92 13,72 -0,94% 13,66 14,04 13,74 13,71 13,72 6.052 13.044.985.900
24/7/2019 14,08 13,85 -1,49% 13,85 14,13 13,93 13,85 13,88 4.195 13.525.532.400
23/7/2019 14,12 14,06 +0,36% 13,97 14,23 14,05 14,06 14,10 1.451 13.863.225.700
22/7/2019 14,44 14,01 -2,30% 13,97 14,44 14,08 14,01 14,02 4.176 18.982.836.700
19/7/2019 14,45 14,34 -1,04% 14,24 14,62 14,39 14,33 14,34 1.180 16.652.181.000
18/7/2019 14,65 14,49 -0,82% 14,37 14,70 14,50 14,47 14,49 2.807 16.546.810.600
17/7/2019 14,83 14,61 -1,22% 14,60 14,90 14,69 14,60 14,61 3.353 13.423.214.600
16/7/2019 15,00 14,79 -0,94% 14,73 15,22 14,83 14,79 14,80 5.558 63.473.606.100
15/7/2019 14,89 14,93 +1,43% 14,77 15,04 14,89 14,93 14,95 3.478 16.340.681.200
12/7/2019 14,96 14,72 -1,47% 14,71 15,06 14,81 14,72 14,73 8.691 13.644.644.600
11/7/2019 15,35 14,94 -2,42% 14,77 15,37 14,96 14,93 14,94 6.647 17.282.973.000
10/7/2019 15,49 15,31 -0,26% 15,31 15,54 15,43 15,31 15,34 2.287 21.036.066.600
8/7/2019 15,37 15,35 -0,13% 15,25 15,46 15,35 15,35 15,36 6.791 7.983.199.900
5/7/2019 15,21 15,37 +0,46% 14,97 15,37 15,21 15,36 15,37 5.684 13.088.857.600
4/7/2019 14,95 15,30 +2,82% 14,94 15,33 15,24 15,29 15,30 6.747 14.463.736.700
3/7/2019 14,62 14,88 +1,64% 14,47 14,91 14,71 14,86 14,88 2.218 10.476.259.300
2/7/2019 15,09 14,64 -2,59% 14,57 15,09 14,73 14,64 14,67 8.499 17.109.460.200
1/7/2019 15,40 15,03 -1,12% 14,99 15,50 15,19 15,03 15,08 7.635 15.370.077.200
28/6/2019 15,13 15,20 +1,40% 15,01 15,23 15,14 15,18 15,20 2.708 9.870.389.400
27/6/2019 14,99 14,99 -0,66% 14,77 15,08 14,93 14,99 15,00 3.823 9.386.332.500
26/6/2019 14,96 15,09 +2,31% 14,86 15,09 14,96 15,07 15,09 255 12.255.603.700
25/6/2019 15,13 14,75 -2,51% 14,68 15,20 14,89 14,75 14,80 7.541 14.459.042.500
24/6/2019 15,18 15,13 -0,59% 15,11 15,27 15,16 15,13 15,14 4.000 7.775.215.200
21/6/2019 15,01 15,22 +1,74% 15,00 15,24 15,17 15,15 15,22 4.495 16.077.937.400
19/6/2019 14,78 14,96 +1,49% 14,65 14,98 14,86 14,95 14,96 7.222 14.361.178.900
18/6/2019 14,36 14,74 +3,73% 14,32 14,74 14,63 14,72 14,74 4.222 16.537.377.400
17/6/2019 14,37 14,21 -0,98% 14,15 14,43 14,25 14,21 14,25 2.432 11.427.901.000
14/6/2019 14,61 14,35 -2,05% 14,21 14,61 14,36 14,35 14,36 3.650 11.200.055.200
13/6/2019 14,59 14,65 +1,31% 14,55 14,75 14,65 14,63 14,65 1.584 13.646.993.800
12/6/2019 14,66 14,46 -0,75% 14,38 14,79 14,55 14,45 14,46 5.580 12.616.488.700
11/6/2019 14,25 14,57 +2,97% 14,25 14,78 14,58 14,57 14,58 6.425 22.536.032.900
10/6/2019 13,84 14,15 +1,80% 13,79 14,17 14,08 14,14 14,16 2.464 11.388.205.500
7/6/2019 13,72 13,90 +1,83% 13,65 13,94 13,80 13,90 13,91 3.714 8.979.114.900
6/6/2019 13,78 13,65 -0,44% 13,55 13,79 13,64 13,65 13,67 7.615 10.233.554.900
5/6/2019 13,90 13,71 -1,08% 13,63 13,94 13,71 13,70 13,71 2.500 10.220.810.000
4/6/2019 14,03 13,86 -0,57% 13,76 14,04 13,88 13,85 13,86 6.003 13.366.346.800
3/6/2019 13,95 13,94 +0,50% 13,73 13,96 13,85 13,92 13,94 2.635 11.115.801.400
31/5/2019 13,92 13,87 -0,57% 13,75 13,95 13,84 13,86 13,87 6.101 11.874.388.100
30/5/2019 14,05 13,95 -0,71% 13,91 14,19 14,04 13,95 13,97 1.394 9.113.325.800
29/5/2019 13,99 14,05 -0,64% 13,83 14,17 13,98 14,02 14,05 8.217 15.859.423.500
28/5/2019 13,87 14,14 +2,32% 13,75 14,15 14,02 14,11 14,14 5.283 15.800.720.100
27/5/2019 13,98 13,82 -0,22% 13,75 14,02 13,88 13,79 13,83 9.851 6.503.795.200
24/5/2019 14,13 13,85 -0,72% 13,77 14,20 13,93 13,84 13,85 9.712 9.820.554.400
23/5/2019 14,18 13,95 -2,38% 13,90 14,25 14,04 13,93 13,95 2.584 13.251.819.600
22/5/2019 14,40 14,29 0,00% 14,14 14,54 14,32 14,29 14,30 844 16.839.219.100
21/5/2019 13,95 14,29 +3,70% 13,75 14,34 14,12 14,28 14,29 7.413 15.233.253.500
20/5/2019 13,70 13,78 +0,29% 13,58 13,84 13,73 13,77 13,78 1.593 11.111.634.700
17/5/2019 13,70 13,74 0,00% 13,63 13,94 13,75 13,73 13,74 7.726 16.776.675.900
16/5/2019 13,91 13,74 -1,29% 13,66 14,07 13,90 13,74 13,75 3.711 21.641.711.700
15/5/2019 13,74 13,92 -0,22% 13,62 13,94 13,83 13,89 13,92 4.231 15.703.694.700
14/5/2019 13,91 13,95 +1,01% 13,85 14,10 13,96 13,95 13,97 4.739 21.355.500.400
13/5/2019 13,95 13,81 -2,40% 13,67 14,00 13,80 13,80 13,81 7.932 18.287.242.600
10/5/2019 14,28 14,15 -0,63% 14,00 14,33 14,14 14,15 14,17 7.614 14.609.090.800
9/5/2019 14,35 14,24 -1,79% 14,07 14,39 14,23 14,24 14,25 9.375 16.637.139.200
8/5/2019 14,82 14,50 +1,97% 14,23 14,88 14,52 14,46 14,50 1.951 41.042.437.500
7/5/2019 14,08 14,22 +0,99% 13,81 14,22 14,00 14,20 14,22 3.797 18.576.490.600
6/5/2019 14,01 14,08 -1,05% 13,92 14,28 14,07 14,07 14,08 8.861 12.862.316.200
3/5/2019 14,06 14,23 +1,64% 14,06 14,37 14,26 14,23 14,26 2.487 14.520.386.900
2/5/2019 14,07 14,00 -1,06% 13,91 14,12 13,99 14,00 14,01 9.136 12.726.141.500
30/4/2019 14,42 14,15 -1,67% 14,15 14,55 14,23 14,15 14,16 7.417 21.130.990.900
29/4/2019 14,50 14,39 +0,14% 14,33 14,57 14,40 14,38 14,39 9.566 9.848.816.000
26/4/2019 14,64 14,37 -1,44% 14,30 14,66 14,42 14,36 14,37 1.392 13.767.911.500
25/4/2019 14,60 14,58 -0,14% 14,43 14,72 14,59 14,58 14,60 3.072 11.816.954.100
24/4/2019 14,75 14,60 -0,88% 14,43 14,77 14,55 14,55 14,61 4.020 16.244.592.800
23/4/2019 15,11 14,73 -1,47% 14,71 15,11 14,82 14,73 14,74 1.199 18.941.361.900
22/4/2019 14,95 14,95 +0,13% 14,80 15,09 14,92 14,94 14,95 1.806 9.631.616.500
18/4/2019 15,13 14,93 -0,33% 14,92 15,28 15,03 14,93 14,95 2.146 10.359.247.200
17/4/2019 15,19 14,98 -0,66% 14,80 15,41 15,10 14,97 14,98 2.973 19.487.498.400
16/4/2019 14,81 15,08 +2,03% 14,66 15,37 15,08 15,08 15,10 7.043 14.463.186.700
15/4/2019 15,15 14,78 -1,53% 14,74 15,21 14,88 14,77 14,78 6.469 14.589.364.900
12/4/2019 15,05 15,01 -1,18% 14,92 15,40 15,14 15,00 15,01 6.498 16.675.870.700
11/4/2019 15,41 15,19 -2,19% 15,17 15,65 15,35 15,19 15,20 6.793 13.246.903.400
10/4/2019 15,67 15,53 -0,45% 15,33 15,73 15,46 15,52 15,53 5.522 19.299.839.500
9/4/2019 15,75 15,60 -1,58% 15,36 15,79 15,51 15,59 15,60 5.072 18.136.038.400
8/4/2019 15,78 15,85 +0,51% 15,76 16,01 15,87 15,83 15,85 2.887 13.576.205.200
5/4/2019 16,24 15,77 -2,65% 15,72 16,27 15,94 15,76 15,77 202 16.334.024.000
4/4/2019 16,15 16,20 +1,25% 15,92 16,33 16,17 16,15 16,20 6.272 13.110.186.400
3/4/2019 16,30 16,00 -0,50% 15,90 16,44 16,22 15,99 16,00 2.365 26.069.271.700
2/4/2019 16,25 16,08 0,00% 15,85 16,35 16,09 16,02 16,08 8.856 22.921.132.100
1/4/2019 15,40 16,08 +6,21% 15,38 16,27 15,96 16,06 16,08 8.404 53.247.907.100
29/3/2019 15,03 15,14 +1,75% 15,03 15,36 15,20 15,13 15,14 7.006 14.878.645.000
28/3/2019 14,63 14,88 +1,57% 14,54 14,94 14,75 14,87 14,88 7.549 14.871.702.500
27/3/2019 15,02 14,65 -3,87% 14,65 15,08 14,82 14,65 14,69 4.258 19.686.558.200
26/3/2019 15,03 15,24 +2,49% 14,95 15,29 15,13 15,21 15,24 5.349 13.529.421.700
25/3/2019 14,91 14,87 -0,47% 14,83 15,13 14,96 14,86 14,87 4.980 12.636.624.100
22/3/2019 15,44 14,94 -4,60% 14,87 15,49 15,10 14,93 14,94 6.034 20.831.283.400
21/3/2019 15,68 15,66 +0,26% 15,42 15,96 15,69 15,65 15,66 4.956 20.718.980.200
20/3/2019 15,77 15,62 -1,45% 15,54 15,90 15,74 15,61 15,62 3.846 24.851.788.800
19/3/2019 15,60 15,85 +2,13% 15,53 16,09 15,87 15,85 15,86 6.108 43.857.146.400
18/3/2019 15,15 15,52 +2,71% 15,15 15,68 15,42 15,52 15,53 7.094 35.809.032.200
15/3/2019 14,82 15,11 +2,37% 14,75 15,19 15,06 15,10 15,11 6.736 20.074.732.200
14/3/2019 15,06 14,76 -1,47% 14,71 15,11 14,86 14,75 14,76 9.515 21.607.304.300
13/3/2019 14,75 14,98 +2,11% 14,69 15,03 14,85 14,96 14,98 8.432 16.709.400.300
12/3/2019 14,95 14,67 -1,54% 14,67 14,98 14,77 14,67 14,68 6.186 11.533.234.000
11/3/2019 14,74 14,90 +1,29% 14,55 14,90 14,75 14,90 14,91 3.131 22.667.874.400
8/3/2019 14,67 14,71 -0,14% 14,40 14,73 14,55 14,71 14,72 7.846 15.056.828.700
7/3/2019 15,01 14,73 -2,00% 14,68 15,01 14,76 14,72 14,73 1.110 18.241.307.700
6/3/2019 15,03 15,03 0,00% 15,01 15,15 15,06 15,03 15,05 2.099 7.401.516.200
1/3/2019 15,23 15,03 -0,73% 14,98 15,27 15,08 15,02 15,03 5.863 12.292.588.200
28/2/2019 15,44 15,14 -1,88% 15,08 15,45 15,18 15,13 15,14 8.757 14.470.916.800
27/2/2019 15,48 15,43 -0,32% 15,26 15,48 15,38 15,42 15,43 2.809 9.799.323.800
26/2/2019 15,27 15,48 +1,38% 15,23 15,54 15,43 15,46 15,48 8.159 14.105.147.700
25/2/2019 15,25 15,27 +0,59% 15,15 15,39 15,26 15,27 15,28 4.888 14.763.868.000
22/2/2019 15,20 15,18 +0,53% 15,01 15,31 15,15 15,17 15,18 7.975 19.050.151.100
21/2/2019 15,55 15,10 -4,43% 15,01 15,68 15,20 15,09 15,10 4.143 40.087.767.100
20/2/2019 15,57 15,80 +1,67% 15,42 15,88 15,70 15,80 15,82 1.810 15.946.128.900
19/2/2019 15,56 15,54 -0,06% 15,45 15,69 15,57 15,49 15,54 1.148 10.171.281.100
18/2/2019 15,45 15,55 +0,45% 15,38 15,59 15,50 15,50 15,55 819 6.351.798.800
15/2/2019 15,73 15,48 -1,59% 15,45 15,77 15,58 15,47 15,48 6.665 14.450.292.700
14/2/2019 15,61 15,73 +0,64% 15,36 15,83 15,59 15,73 15,75 4.673 14.526.529.500
13/2/2019 15,64 15,63 +0,84% 15,50 15,80 15,65 15,63 15,65 9.203 13.076.227.400
12/2/2019 15,60 15,50 +0,32% 15,44 15,69 15,56 15,49 15,50 2.197 11.341.457.900
11/2/2019 15,45 15,45 +0,65% 15,10 15,54 15,36 15,44 15,45 4.332 13.835.664.000
8/2/2019 15,10 15,35 +0,79% 15,00 15,37 15,18 15,34 15,35 5.840 16.064.149.800
7/2/2019 15,45 15,23 -0,65% 15,16 15,70 15,38 15,23 15,24 1.619 15.519.687.900
6/2/2019 15,82 15,33 -3,71% 15,33 15,83 15,63 15,33 15,36 118 16.967.693.700
5/2/2019 15,96 15,92 -0,44% 15,86 16,15 16,03 15,91 15,99 3.389 19.217.287.500
4/2/2019 15,85 15,99 +1,20% 15,60 15,99 15,82 15,93 15,99 2.948 15.000.792.400
1/2/2019 15,80 15,80 +0,96% 15,70 16,02 15,85 15,79 15,80 6.481 14.682.467.700
31/1/2019 16,27 15,65 -3,10% 15,62 16,30 15,86 15,65 15,68 7.712 22.182.732.200
30/1/2019 15,86 16,15 +3,26% 15,81 16,30 16,08 16,09 16,15 9.752 21.355.584.500
29/1/2019 15,79 15,64 0,00% 15,64 15,88 15,73 15,63 15,64 4.692 14.935.764.300
28/1/2019 15,65 15,64 -2,19% 15,53 15,98 15,78 15,64 15,65 3.296 20.375.459.900
24/1/2019 15,67 15,99 +2,17% 15,60 16,03 15,85 15,97 15,99 6.050 18.352.587.100
23/1/2019 15,55 15,65 +1,16% 15,32 15,70 15,51 15,64 15,65 6.002 17.009.393.900
22/1/2019 15,39 15,47 -0,19% 15,30 15,50 15,39 15,44 15,47 8.236 16.993.790.800
21/1/2019 15,50 15,50 +0,06% 15,27 15,62 15,45 15,50 15,55 1.935 9.780.110.000
18/1/2019 15,20 15,49 +2,92% 15,12 15,50 15,34 15,49 15,50 8.931 18.931.780.700
17/1/2019 14,85 15,05 +0,80% 14,75 15,19 15,01 15,05 15,07 2.251 24.433.224.900
16/1/2019 14,98 14,93 +0,20% 14,81 15,06 14,93 14,92 14,93 1.081 16.410.989.600
15/1/2019 15,24 14,90 -1,97% 14,90 15,38 15,08 14,90 14,91 2.530 21.993.997.300
14/1/2019 15,11 15,20 -0,13% 14,89 15,26 15,09 15,19 15,20 932 21.819.635.400
11/1/2019 15,63 15,22 -2,37% 14,84 15,69 15,15 15,22 15,24 6.459 44.485.956.900
10/1/2019 15,86 15,59 -2,56% 15,54 15,89 15,68 15,59 15,60 7.053 18.142.780.900
9/1/2019 15,73 16,00 +2,83% 15,67 16,10 15,93 15,97 16,00 231 17.988.252.000
8/1/2019 15,60 15,56 +0,13% 15,37 15,75 15,59 15,56 15,57 8.359 14.166.258.200
7/1/2019 15,53 15,54 +0,26% 15,39 15,80 15,62 15,54 15,56 8.285 14.194.502.000
4/1/2019 15,16 15,50 +2,65% 15,16 15,65 15,46 15,46 15,50 2.102 18.818.973.000
3/1/2019 15,14 15,10 -0,66% 14,80 15,60 15,15 15,08 15,10 4.973 20.985.552.800
2/1/2019 14,80 15,20 +2,56% 14,57 15,43 15,15 15,20 15,23 9.305 18.345.328.600
28/12/2018 14,53 14,82 +2,77% 14,44 14,90 14,66 14,81 14,83 693 13.114.120.500
27/12/2018 14,74 14,42 -2,50% 14,16 14,82 14,44 14,40 14,42 7.166 20.040.851.100
26/12/2018 14,68 14,79 +0,54% 14,37 14,82 14,61 14,77 14,79 4.309 9.380.806.500
21/12/2018 14,60 14,71 +1,10% 14,50 15,03 14,76 14,71 14,75 7.154 18.412.027.700
20/12/2018 15,26 14,55 -3,96% 14,43 15,33 14,76 14,54 14,55 1.313 19.709.067.100
19/12/2018 15,38 15,15 -0,46% 15,15 15,60 15,37 15,14 15,25 5.580 16.803.392.900
18/12/2018 15,19 15,22 +0,79% 15,19 15,54 15,34 15,22 15,25 4.691 19.136.817.200
17/12/2018 15,16 15,10 -0,20% 15,08 15,37 15,23 15,09 15,10 9.662 19.599.193.200
14/12/2018 15,13 15,13 -1,37% 15,04 15,40 15,23 15,13 15,14 7.263 16.801.722.800
13/12/2018 15,43 15,34 -0,39% 15,12 15,57 15,30 15,30 15,34 7.865 14.287.176.700
12/12/2018 15,63 15,40 -0,52% 15,33 15,75 15,48 15,40 15,41 8.898 18.034.353.600
11/12/2018 15,61 15,48 +0,98% 15,23 15,75 15,47 15,47 15,48 5.433 17.500.396.300
10/12/2018 15,65 15,33 -2,17% 15,22 15,74 15,41 15,31 15,33 1.410 19.737.879.700
7/12/2018 15,79 15,67 -0,95% 15,64 16,22 15,93 15,67 15,70 7.860 20.209.739.600
6/12/2018 15,70 15,82 -1,13% 15,46 15,87 15,65 15,81 15,82 8.887 19.201.874.000
5/12/2018 15,88 16,00 +1,20% 15,73 16,08 15,94 15,98 16,00 1.929 10.720.910.800
4/12/2018 16,20 15,81 -2,11% 15,70 16,31 15,95 15,78 15,81 8.963 22.319.959.300
3/12/2018 15,99 16,15 +4,33% 15,96 16,38 16,16 16,10 16,15 5.743 35.632.145.600
30/11/2018 14,96 15,48 +2,52% 14,90 15,54 15,29 15,46 15,48 8.067 19.288.269.500
29/11/2018 14,92 15,10 +0,20% 14,86 15,34 15,10 15,06 15,10 6.624 15.240.146.200
28/11/2018 14,81 15,07 +2,52% 14,60 15,07 14,91 15,03 15,07 8.802 21.037.782.200
27/11/2018 14,80 14,70 -0,68% 14,58 14,90 14,74 14,70 14,79 64 19.930.972.100
26/11/2018 15,04 14,80 -0,80% 14,56 15,15 14,82 14,79 14,80 5.330 21.150.480.700
23/11/2018 15,26 14,92 -2,99% 14,83 15,26 14,97 14,91 14,92 9.002 17.256.276.100
22/11/2018 15,65 15,38 +0,20% 14,98 15,65 15,20 15,37 15,39 8.552 14.408.702.300
21/11/2018 15,58 15,35 -4,95% 15,30 15,85 15,55 15,35 15,37 4.468 24.692.338.500
19/11/2018 16,07 16,15 -0,49% 15,87 16,40 16,10 16,10 16,15 2.502 20.151.679.900
16/11/2018 15,40 16,23 +7,13% 15,23 16,25 15,86 16,23 16,24 6.089 26.703.166.600
14/11/2018 15,30 15,15 -0,92% 14,64 15,33 14,92 15,14 15,15 5.561 27.556.300.100
13/11/2018 15,60 15,29 -0,97% 15,02 15,63 15,27 15,27 15,29 3.463 21.861.432.700
12/11/2018 16,24 15,44 -4,22% 15,41 16,28 15,74 15,44 15,45 2.991 20.401.900.400
9/11/2018 16,14 16,12 +0,25% 15,79 16,33 16,05 16,11 16,13 8.252 17.516.664.000
8/11/2018 16,65 16,08 -2,55% 16,08 16,85 16,45 16,08 16,10 4.823 22.596.363.400
7/11/2018 17,36 16,50 -2,88% 16,45 17,40 16,79 16,50 16,55 662 33.106.480.900
6/11/2018 16,80 16,99 +0,30% 16,71 17,15 16,95 16,99 17,00 2.505 20.742.580.800
5/11/2018 16,81 16,94 +3,17% 16,66 17,31 16,99 16,94 16,95 3.222 43.333.308.100
1/11/2018 16,28 16,42 +0,98% 16,16 16,78 16,53 16,42 16,48 8.468 56.197.726.500
31/10/2018 15,87 16,26 +2,91% 15,70 16,26 16,03 16,25 16,26 965 50.857.327.700
30/10/2018 15,75 15,80 +1,02% 15,60 16,06 15,82 15,77 15,80 5.684 27.370.450.800
29/10/2018 15,98 15,64 -0,95% 15,43 16,08 15,80 15,61 15,64 4.860 25.843.945.500
26/10/2018 15,41 15,79 +2,73% 14,99 15,79 15,47 15,76 15,79 4.596 34.903.149.500
25/10/2018 15,11 15,37 +2,67% 14,97 15,50 15,28 15,35 15,38 1.206 15.322.064.100
24/10/2018 15,72 14,97 -4,53% 14,83 15,90 15,26 14,96 14,98 4.757 25.211.443.200
23/10/2018 15,48 15,68 -0,70% 15,30 15,74 15,55 15,66 15,68 1.970 20.337.741.200
22/10/2018 15,38 15,79 +4,50% 15,26 15,86 15,61 15,78 15,79 5.753 22.308.621.000
19/10/2018 15,70 15,11 -2,45% 14,97 15,75 15,19 15,11 15,12 6.663 27.152.038.400
18/10/2018 16,08 15,49 -3,79% 15,47 16,08 15,69 15,49 15,50 479 20.025.691.800
17/10/2018 16,10 16,10 -0,62% 15,79 16,29 16,07 16,10 16,11 4.761 15.053.948.400
16/10/2018 15,75 16,20 +4,31% 15,75 16,20 15,96 16,18 16,20 8.657 20.136.791.400
15/10/2018 15,95 15,53 -1,33% 15,53 16,05 15,79 15,53 15,55 8.248 22.927.136.700
11/10/2018 15,84 15,74 +1,22% 15,26 15,93 15,69 15,73 15,74 6.496 25.346.241.100
10/10/2018 16,03 15,55 -2,99% 15,51 16,24 15,71 15,55 15,56 779 23.239.637.700
9/10/2018 15,90 16,03 +2,69% 15,62 16,38 16,06 16,03 16,05 1.855 59.631.393.500
8/10/2018 16,38 15,61 -1,20% 15,44 16,39 15,77 15,61 15,65 6.718 43.556.201.600
5/10/2018 16,38 15,80 -2,53% 15,61 16,38 15,80 15,80 15,81 5.160 23.674.561.000
4/10/2018 16,40 16,21 -1,70% 16,04 16,63 16,24 16,20 16,22 6.554 17.186.747.300
3/10/2018 17,25 16,49 -1,90% 16,35 17,56 16,74 16,49 16,50 5.823 48.356.089.600
2/10/2018 17,10 16,81 +0,78% 16,74 17,24 16,91 16,80 16,81 5.366 26.952.279.000
1/10/2018 17,13 16,68 -2,97% 16,60 17,26 16,80 16,68 16,70 7.577 16.369.475.600
28/9/2018 17,17 17,19 +0,12% 16,85 17,27 17,11 17,19 17,20 1.397 17.429.045.800
27/9/2018 17,10 17,17 +0,35% 16,80 17,38 17,03 17,11 17,17 6.736 14.902.670.700
26/9/2018 17,44 17,11 -2,00% 16,97 17,65 17,29 17,07 17,11 9.959 23.252.670.700
25/9/2018 16,30 17,46 +5,43% 16,30 17,46 17,04 17,46 17,47 5.426 20.541.892.700
24/9/2018 16,98 16,56 -2,59% 16,53 17,15 16,77 16,56 16,57 665 9.537.968.000
21/9/2018 16,87 17,00 +1,19% 16,81 17,26 17,04 16,99 17,00 4.886 19.520.007.900
20/9/2018 17,00 16,80 +0,12% 16,68 17,11 16,85 16,80 16,82 3.807 12.356.586.000
19/9/2018 16,50 16,78 +0,66% 16,39 17,17 16,90 16,72 16,78 1.258 23.434.741.800
18/9/2018 15,64 16,67 +6,65% 15,64 16,70 16,33 16,64 16,67 206 21.359.539.200
17/9/2018 15,25 15,63 +2,42% 15,13 15,90 15,72 15,63 15,65 6.461 14.350.344.400
14/9/2018 15,33 15,26 -0,13% 15,10 15,52 15,32 15,26 15,29 8.878 7.423.541.800
13/9/2018 15,38 15,28 -0,07% 15,22 15,51 15,32 15,28 15,29 338 9.064.006.900
12/9/2018 15,39 15,29 +0,59% 15,13 15,46 15,32 15,29 15,30 9.081 15.066.907.700
11/9/2018 15,37 15,20 -2,50% 15,04 15,43 15,20 15,15 15,20 9.192 16.535.213.800
10/9/2018 15,98 15,59 -1,70% 15,58 16,07 15,81 15,59 15,60 9.683 11.193.424.100
6/9/2018 15,78 15,86 +1,80% 15,62 15,90 15,77 15,86 15,87 1.039 10.350.181.300
5/9/2018 15,60 15,58 -0,19% 15,34 15,64 15,52 15,55 15,58 1.948 10.100.306.800
4/9/2018 15,85 15,61 -1,51% 15,49 15,85 15,65 15,60 15,61 7.113 10.967.459.200
3/9/2018 15,90 15,85 -1,18% 15,73 16,00 15,84 15,84 15,85 9.382 5.889.723.100
31/8/2018 16,01 16,04 +0,75% 15,74 16,19 16,00 16,03 16,04 2.485 12.396.453.800
30/8/2018 16,50 15,92 -2,33% 15,82 16,58 16,06 15,91 15,92 7.923 15.732.463.700
29/8/2018 16,22 16,30 +0,56% 16,19 16,66 16,44 16,29 16,30 8.688 18.787.173.100
28/8/2018 16,22 16,21 +0,62% 15,91 16,33 16,10 16,21 16,22 8.313 17.888.780.600
27/8/2018 15,97 16,11 +1,38% 15,97 16,23 16,11 16,11 16,12 5.483 14.466.427.600
24/8/2018 16,00 15,89 +0,57% 15,82 16,15 15,96 15,89 15,90 5.515 12.967.771.200
23/8/2018 16,26 15,80 -2,59% 15,67 16,50 16,01 15,79 15,80 169 20.895.505.000
22/8/2018 15,87 16,22 +1,69% 15,74 16,25 16,02 16,18 16,22 3.571 11.020.411.300
21/8/2018 16,20 15,95 -1,60% 15,84 16,43 16,16 15,95 15,96 6.833 17.334.285.500
20/8/2018 15,90 16,21 +3,58% 15,77 16,35 16,05 16,20 16,21 3.402 14.922.087.900
17/8/2018 15,38 15,65 +0,84% 15,20 15,77 15,50 15,64 15,66 5.719 14.052.312.700
16/8/2018 15,80 15,52 0,00% 15,43 15,90 15,67 15,51 15,52 3.622 13.117.706.100
15/8/2018 15,99 15,52 -4,79% 15,52 16,07 15,76 15,52 15,55 9.879 17.034.860.300
14/8/2018 16,05 16,30 +2,45% 15,92 16,30 16,13 16,26 16,30 6.443 14.442.060.500
13/8/2018 16,15 15,91 -1,00% 15,57 16,36 15,88 15,91 15,92 2.855 25.489.413.400
10/8/2018 16,62 16,07 -4,29% 15,82 16,65 16,09 16,07 16,09 9.127 27.593.892.700
9/8/2018 17,30 16,79 -2,38% 16,65 17,36 16,83 16,78 16,79 4.618 18.839.697.600
8/8/2018 17,32 17,20 +3,12% 16,88 17,53 17,26 17,20 17,25 5.587 31.348.099.000
7/8/2018 17,01 16,68 -1,01% 16,63 17,13 16,86 16,67 16,68 4.755 14.193.531.600
6/8/2018 17,03 16,85 -1,40% 16,82 17,15 16,99 16,85 16,86 8.601 8.149.146.700
3/8/2018 16,85 17,09 +2,70% 16,65 17,10 16,95 17,04 17,09 4.644 12.462.214.600
2/8/2018 16,35 16,64 +1,46% 16,17 16,83 16,54 16,64 16,67 4.561 18.823.009.500
1/8/2018 16,60 16,40 -1,68% 16,37 16,82 16,56 16,40 16,43 1.132 20.696.511.900
31/7/2018 16,97 16,68 -2,57% 16,61 17,23 16,79 16,67 16,68 8.644 13.630.016.200
30/7/2018 16,92 17,12 +1,66% 16,81 17,16 17,03 17,12 17,14 3.924 11.261.611.800
27/7/2018 16,40 16,84 +3,57% 16,28 16,92 16,62 16,83 16,85 8.421 14.468.132.500
26/7/2018 16,65 16,26 -2,34% 16,13 16,70 16,33 16,26 16,28 3.979 11.618.703.800
25/7/2018 16,94 16,65 -0,77% 16,38 16,95 16,62 16,65 16,66 6.759 16.870.692.600
24/7/2018 16,79 16,78 +2,94% 16,66 17,12 16,88 16,77 16,78 9.911 22.724.014.300
23/7/2018 16,30 16,30 +0,31% 16,28 16,54 16,39 16,30 16,32 2.609 10.889.888.100
20/7/2018 16,37 16,25 +1,75% 16,05 16,45 16,27 16,20 16,26 1.455 21.849.096.600
19/7/2018 16,00 15,97 -1,84% 15,56 16,05 15,80 15,90 15,97 8.104 23.550.219.600
18/7/2018 16,25 16,27 +0,68% 16,06 16,52 16,32 16,27 16,28 4.972 18.212.544.200
17/7/2018 15,66 16,16 +2,73% 15,63 16,49 16,18 16,16 16,17 2.309 20.409.042.700
16/7/2018 15,51 15,73 +1,42% 15,29 15,73 15,52 15,69 15,74 5.696 13.625.339.300
13/7/2018 15,68 15,51 -1,21% 15,49 15,83 15,62 15,50 15,51 1.367 10.583.608.600
12/7/2018 15,15 15,70 +5,44% 15,01 15,79 15,41 15,70 15,71 7.482 16.819.066.900
11/7/2018 15,10 14,89 -2,36% 14,80 15,19 14,95 14,89 14,94 9.722 14.735.097.000
10/7/2018 15,69 15,25 -1,74% 15,12 15,85 15,41 15,25 15,27 3.587 21.332.337.900
6/7/2018 15,25 15,52 +2,37% 15,03 15,66 15,37 15,50 15,54 5.497 16.911.203.100
5/7/2018 14,84 15,16 +3,98% 14,63 15,33 15,04 15,16 15,17 5.562 27.843.219.000
4/7/2018 14,35 14,58 +2,03% 14,10 14,58 14,41 14,53 14,58 9.748 6.662.245.900
3/7/2018 14,10 14,29 +2,66% 13,96 14,46 14,21 14,25 14,29 9.925 16.579.234.000
2/7/2018 13,83 13,92 +0,07% 13,65 14,10 13,85 13,92 13,93 1.465 9.075.910.000
29/6/2018 14,12 13,91 -0,14% 13,65 14,25 13,90 13,90 13,91 2.508 18.008.507.700
28/6/2018 13,45 13,93 +2,73% 13,19 14,06 13,71 13,90 13,93 4.366 15.939.019.700
27/6/2018 13,40 13,56 +0,74% 13,09 13,78 13,44 13,55 13,56 1.177 14.785.446.100
26/6/2018 13,92 13,46 -2,96% 13,38 13,93 13,57 13,46 13,47 9.202 17.266.878.200
25/6/2018 14,34 13,87 -2,73% 13,61 14,42 13,85 13,87 13,88 5.808 12.367.464.500
22/6/2018 14,15 14,26 +1,93% 13,85 14,47 14,13 14,21 14,27 2.699 13.607.134.000
21/6/2018 14,60 13,99 -5,09% 13,92 14,82 14,21 13,99 14,00 9.811 11.347.571.200
20/6/2018 14,23 14,74 +4,99% 14,05 14,94 14,52 14,74 14,75 5.108 29.912.614.200
19/6/2018 13,79 14,04 -0,43% 13,63 14,15 13,94 14,04 14,05 679 14.511.283.700
18/6/2018 13,84 14,10 +0,43% 13,65 14,22 14,00 14,10 14,12 6.627 10.080.398.700
15/6/2018 14,11 14,04 -1,61% 13,65 14,25 13,94 14,04 14,05 7.689 20.069.197.400
14/6/2018 14,53 14,27 -1,38% 14,04 14,60 14,25 14,20 14,27 9.171 15.257.993.000
13/6/2018 14,40 14,47 -0,34% 14,12 14,65 14,41 14,47 14,49 3.170 16.052.697.500
12/6/2018 14,31 14,52 +2,25% 14,21 14,59 14,43 14,48 14,53 243 12.734.889.700
11/6/2018 14,65 14,20 -0,84% 14,11 14,86 14,42 14,20 14,21 8.370 15.159.999.200
8/6/2018 15,00 14,32 -3,50% 14,01 15,04 14,34 14,32 14,33 5.529 18.648.701.500
7/6/2018 15,60 14,84 -6,73% 13,87 15,88 14,76 14,83 14,84 4.634 31.517.543.500
6/6/2018 16,11 15,91 -1,49% 15,76 16,45 16,10 15,90 15,91 1.011 31.499.936.200
5/6/2018 15,97 16,15 +1,76% 15,96 16,55 16,26 16,13 16,15 7.397 29.673.595.000
4/6/2018 15,69 15,87 +2,65% 15,47 15,93 15,76 15,83 15,87 3.909 14.044.686.500
1/6/2018 15,19 15,46 +4,46% 14,72 15,55 15,15 15,46 15,47 9.033 15.026.465.200
30/5/2018 15,02 14,80 -1,86% 14,63 15,22 14,79 14,82 14,84 4.101 20.872.064.600
29/5/2018 15,30 15,08 +1,48% 15,01 15,70 15,30 15,08 15,09 3.775 16.836.927.400
28/5/2018 15,80 14,86 -6,25% 14,78 15,80 15,05 14,85 14,91 5.104 13.949.823.800
25/5/2018 16,50 15,85 -4,17% 15,50 16,73 15,97 15,80 15,85 8.529 26.409.090.200
24/5/2018 16,29 16,54 +0,12% 16,17 16,77 16,57 16,50 16,56 1.401 22.510.362.000
23/5/2018 16,65 16,52 -2,25% 16,43 16,80 16,61 16,52 16,55 1.553 8.818.905.300
22/5/2018 17,20 16,90 -1,57% 16,71 17,39 17,02 16,86 16,90 7.699 18.970.988.200
21/5/2018 18,20 17,17 -3,32% 17,15 18,20 17,50 17,16 17,19 9.040 22.784.733.600
18/5/2018 17,69 17,76 -1,11% 17,57 18,25 17,81 17,74 17,78 5.703 18.224.482.900
17/5/2018 18,19 17,96 -1,59% 17,84 18,53 18,12 17,95 17,97 7.342 23.008.176.900
16/5/2018 17,60 18,25 +2,64% 17,57 18,37 18,17 18,25 18,26 3.141 21.986.891.000
15/5/2018 17,51 17,78 +0,40% 17,25 17,83 17,56 17,76 17,78 2.755 15.757.333.600
14/5/2018 17,90 17,71 -0,23% 17,56 18,12 17,76 17,71 17,72 6.240 11.464.314.600
11/5/2018 17,87 17,75 -0,56% 17,57 18,14 17,89 17,70 17,75 9.369 18.532.080.800
10/5/2018 17,46 17,85 +2,82% 17,41 18,00 17,78 17,84 17,85 3.183 23.354.762.700
9/5/2018 17,10 17,36 +6,31% 16,97 17,40 17,22 17,35 17,37 2.590 38.683.060.800
8/5/2018 16,36 16,33 -0,18% 15,99 16,56 16,27 16,32 16,40 1.990 15.312.532.900
7/5/2018 16,85 16,36 -2,85% 16,33 17,03 16,58 16,35 16,36 9.982 10.025.103.300
4/5/2018 16,48 16,84 +2,12% 16,35 16,93 16,75 16,82 16,84 1.112 11.397.214.300
3/5/2018 16,25 16,49 +1,54% 16,18 16,59 16,37 16,46 16,49 5.607 11.231.629.300
2/5/2018 16,45 16,24 -2,46% 16,24 16,79 16,50 16,24 16,28 4.063 11.915.467.900
30/4/2018 16,62 16,65 -0,18% 16,51 16,81 16,63 16,64 16,65 7.376 6.007.506.600
27/4/2018 17,21 16,68 -2,00% 16,59 17,22 16,77 16,67 16,68 1.689 17.105.764.000
26/4/2018 16,77 17,02 +1,49% 16,73 17,16 16,98 17,02 17,05 798 9.573.257.300
25/4/2018 16,51 16,77 +0,06% 16,36 16,96 16,66 16,73 16,77 9.537 7.802.883.700
24/4/2018 16,90 16,76 +0,18% 16,59 17,13 16,86 16,76 16,80 3.252 10.880.609.500
23/4/2018 17,05 16,73 -1,30% 16,66 17,07 16,78 16,73 16,74 554 10.492.012.200
20/4/2018 17,23 16,95 -1,28% 16,77 17,32 17,01 16,94 16,95 36 10.939.625.600
19/4/2018 17,20 17,17 -0,98% 16,96 17,49 17,17 17,16 17,17 5.936 14.885.885.400
18/4/2018 16,90 17,34 +3,21% 16,90 17,50 17,29 17,34 17,35 2.341 18.332.364.000
17/4/2018 16,44 16,80 +2,69% 16,42 16,86 16,69 16,77 16,80 606 12.025.630.700
16/4/2018 16,32 16,36 -0,30% 16,11 16,50 16,37 16,35 16,36 8.421 16.036.997.300
13/4/2018 16,59 16,41 -0,24% 16,41 16,73 16,52 16,40 16,41 3.066 12.869.755.700
12/4/2018 16,00 16,45 +2,68% 15,98 16,52 16,36 16,44 16,45 115 12.049.353.200
11/4/2018 16,07 16,02 -0,74% 15,95 16,39 16,09 0,00 0,00 9.493 11.654.905.200
10/4/2018 16,08 16,14 +2,09% 15,78 16,27 16,06 16,12 16,14 5.488 14.493.972.000
9/4/2018 16,23 15,81 -1,98% 15,64 16,32 15,86 15,75 15,81 8.293 14.796.192.700
6/4/2018 16,26 16,13 -1,53% 15,96 16,49 16,18 16,11 16,13 3.384 15.037.568.000
5/4/2018 15,89 16,38 +6,71% 15,73 16,40 16,10 16,34 16,38 6.382 20.638.133.500
4/4/2018 15,26 15,35 -2,42% 15,18 15,51 15,35 15,35 15,36 4.723 11.535.529.400
3/4/2018 15,75 15,73 +0,58% 15,56 15,87 15,73 15,73 15,74 2.830 8.462.304.500
2/4/2018 15,64 15,64 +0,90% 15,35 15,93 15,64 15,61 15,64 8.790 12.917.226.000
29/3/2018 15,15 15,50 +3,68% 15,07 15,65 15,44 15,49 15,50 2.333 10.147.011.000
28/3/2018 14,96 14,95 -1,06% 14,43 15,02 14,79 14,91 14,95 8.621 16.203.471.300
27/3/2018 15,45 15,11 -1,31% 14,99 15,50 15,20 15,09 15,11 3.845 10.378.956.600
26/3/2018 15,33 15,31 +1,46% 14,97 15,55 15,21 15,30 15,31 6.529 13.491.951.800
23/3/2018 15,29 15,09 -1,76% 15,00 15,49 15,26 15,09 15,10 4.122 15.041.392.900
22/3/2018 15,95 15,36 -3,88% 15,19 15,95 15,57 15,35 15,37 9.750 24.779.566.000
21/3/2018 15,81 15,98 +1,52% 15,67 15,98 15,82 15,94 15,98 9.620 16.618.646.500
20/3/2018 15,17 15,74 +4,72% 15,02 15,88 15,59 15,70 15,74 2.604 25.849.126.600
19/3/2018 15,20 15,03 -2,72% 14,92 15,45 15,13 15,03 15,05 7.710 15.456.657.400
16/3/2018 15,70 15,45 -0,58% 15,27 15,73 15,51 15,45 15,50 8.629 17.809.658.800
15/3/2018 15,95 15,54 -3,18% 15,40 16,00 15,70 15,54 15,55 9.035 24.437.686.800
14/3/2018 16,47 16,05 -1,47% 15,94 16,60 16,17 16,05 16,06 1.320 11.195.262.200
13/3/2018 16,50 16,29 -0,67% 16,16 16,70 16,46 16,28 16,29 877 10.090.814.100
12/3/2018 16,35 16,40 +1,67% 16,15 16,42 16,31 16,31 16,38 5.664 13.288.874.600
9/3/2018 15,92 16,13 +0,62% 15,66 16,47 16,11 16,13 16,14 6.708 24.781.046.700
8/3/2018 16,68 16,03 -4,18% 15,85 16,68 16,11 16,02 16,03 5.603 23.362.778.200
7/3/2018 16,60 16,73 +2,51% 15,93 16,73 16,34 16,72 16,73 655 23.774.711.600
6/3/2018 17,17 16,32 -4,39% 16,27 17,59 16,80 16,32 16,34 5.603 29.953.435.200
5/3/2018 16,86 17,07 +1,01% 16,46 17,25 16,95 17,05 17,07 1.163 20.114.949.600
2/3/2018 16,90 16,90 -1,46% 16,15 17,06 16,71 16,90 16,95 3.629 30.436.349.200
1/3/2018 16,97 17,15 +3,19% 16,81 17,32 17,05 17,14 17,15 446 45.436.133.300
28/2/2018 16,85 16,62 -0,18% 16,62 17,34 17,05 16,62 16,71 4.044 32.025.374.800
27/2/2018 17,10 16,65 -2,23% 16,61 17,20 16,82 16,65 16,67 6.116 17.627.378.900
26/2/2018 16,86 17,03 +2,47% 16,75 17,35 17,02 17,02 17,03 8.218 21.077.786.400
23/2/2018 16,39 16,62 +3,17% 16,15 16,65 16,41 16,62 16,63 1.046 15.920.286.200
22/2/2018 16,47 16,11 -1,17% 16,11 16,73 16,42 16,10 16,13 5.011 17.528.323.400
21/2/2018 16,27 16,30 +0,93% 16,27 16,78 16,51 16,30 16,32 3.039 31.874.599.700
20/2/2018 16,50 16,15 -3,47% 15,95 16,67 16,30 16,14 16,15 83 36.093.943.900
19/2/2018 16,20 16,73 +5,02% 16,02 16,90 16,44 16,72 16,73 3.575 26.770.763.000
16/2/2018 15,02 15,93 +6,20% 14,75 15,93 15,48 15,92 15,93 4.263 34.712.185.500
15/2/2018 15,00 15,00 +0,27% 14,69 15,20 14,98 14,98 15,00 7.446 14.650.676.400
14/2/2018 14,38 14,96 +6,63% 14,33 14,98 14,73 14,95 14,97 7.883 14.526.131.300
9/2/2018 13,87 14,03 +1,96% 13,52 14,10 13,85 14,02 14,03 6.018 15.621.235.600
8/2/2018 14,17 13,76 -2,13% 13,64 14,34 13,94 13,76 13,80 3.952 11.671.898.500
7/2/2018 14,49 14,06 -3,50% 14,06 14,65 14,35 14,06 14,08 5.432 11.360.372.200
6/2/2018 13,59 14,57 +6,04% 13,53 14,57 14,15 14,56 14,57 3.620 18.068.904.900
5/2/2018 14,35 13,74 -5,70% 13,74 14,57 14,20 13,74 13,75 8.950 15.207.543.400
2/2/2018 14,60 14,57 -0,34% 14,41 14,90 14,55 14,56 14,57 1.227 18.144.260.300
1/2/2018 14,51 14,62 +1,53% 14,42 14,93 14,63 14,62 14,63 2.564 19.185.356.600
31/1/2018 14,82 14,40 -2,17% 14,40 15,18 14,83 14,40 14,43 2.549 27.171.049.900
30/1/2018 14,51 14,72 +0,68% 14,30 14,72 14,54 14,72 14,73 1.596 16.684.802.300
29/1/2018 14,81 14,62 -2,14% 14,50 14,89 14,65 14,61 14,62 3.921 13.698.475.200
26/1/2018 14,37 14,94 +5,66% 14,17 14,94 14,52 14,88 14,94 7.568 16.670.084.800
24/1/2018 13,77 14,14 +3,14% 13,76 14,40 14,13 14,14 14,15 1.821 19.368.964.600
23/1/2018 13,86 13,71 -1,93% 13,41 13,98 13,80 13,70 13,71 908 30.532.040.600
22/1/2018 14,20 13,98 -1,27% 13,97 14,33 14,11 13,97 13,98 6.963 16.319.164.500
19/1/2018 14,66 14,16 -2,61% 13,78 14,74 14,15 14,16 14,20 5.976 36.574.976.400
18/1/2018 15,00 14,54 -3,07% 14,54 15,09 14,84 14,53 14,54 6.131 14.968.932.700
17/1/2018 14,48 15,00 +3,73% 14,40 15,03 14,74 14,97 15,00 4.609 22.814.812.900
16/1/2018 14,76 14,46 -2,43% 14,44 15,04 14,75 14,45 14,46 9.646 19.598.045.900
15/1/2018 15,13 14,82 -1,00% 14,82 15,21 14,95 14,82 14,84 2.673 10.957.695.900
12/1/2018 14,85 14,97 0,00% 14,62 15,38 14,96 14,96 14,97 9.068 35.861.822.300
11/1/2018 13,91 14,97 +8,16% 13,91 14,97 14,52 14,94 14,97 7.289 25.080.785.100
10/1/2018 13,85 13,84 -1,35% 13,63 14,11 13,87 13,84 13,86 5.637 25.708.156.100
9/1/2018 13,95 14,03 +0,57% 13,77 14,27 14,03 14,01 14,03 8.262 49.969.898.900
8/1/2018 13,43 13,95 +3,49% 13,26 13,95 13,62 13,90 13,95 769 20.915.976.900
5/1/2018 13,65 13,48 -1,25% 13,34 13,95 13,52 13,41 13,48 2.754 23.264.200.100
4/1/2018 13,03 13,65 +5,41% 13,03 13,78 13,56 13,64 13,65 8.043 37.371.862.100
3/1/2018 12,90 12,95 -0,15% 12,84 13,35 13,13 12,95 12,99 833 17.252.425.700
2/1/2018 12,55 12,97 +4,77% 12,55 12,97 12,83 12,96 12,97 7.860 10.993.480.700
28/12/2017 12,45 12,38 +0,24% 12,17 12,45 12,33 12,35 12,38 4.445 8.356.760.900
27/12/2017 12,42 12,35 -0,16% 12,28 12,55 12,43 12,35 12,36 178 5.877.816.700
26/12/2017 12,49 12,37 -0,56% 12,35 12,60 12,48 12,37 12,41 7.522 5.039.420.600
22/12/2017 12,39 12,44 -0,40% 12,33 12,55 12,44 12,44 12,45 8.337 7.186.009.100
21/12/2017 12,28 12,49 +1,79% 12,14 12,49 12,34 12,46 12,49 2.225 10.449.916.500
20/12/2017 12,10 12,27 +1,32% 12,07 12,35 12,26 12,25 12,27 165 8.044.670.900
19/12/2017 11,97 12,11 +1,09% 11,89 12,11 12,00 12,06 12,11 442 5.151.551.000
18/12/2017 12,12 11,98 -0,66% 11,80 12,29 12,07 11,97 11,98 3.279 8.815.413.800
15/12/2017 11,83 12,06 +1,86% 11,78 12,06 12,00 12,05 12,06 1.522 12.746.777.400
14/12/2017 11,63 11,84 +0,77% 11,55 11,91 11,78 11,82 11,84 9.524 8.892.232.900
13/12/2017 12,03 11,75 -2,08% 11,66 12,08 11,90 11,73 11,75 8.360 12.115.549.900
12/12/2017 11,78 12,00 +1,35% 11,53 12,00 11,79 11,96 12,00 3.041 8.859.911.000
11/12/2017 11,77 11,84 +1,20% 11,71 11,98 11,87 11,82 11,84 4.059 14.321.909.600
8/12/2017 11,32 11,70 +3,82% 11,23 11,77 11,52 11,69 11,70 7.599 19.398.040.700
7/12/2017 10,98 11,27 +1,26% 10,83 11,34 11,07 11,25 11,27 5.466 12.104.472.500
6/12/2017 11,07 11,13 0,00% 10,97 11,20 11,07 11,13 11,14 8.543 5.520.526.100
5/12/2017 11,32 11,13 -1,42% 11,11 11,48 11,23 11,12 11,13 303 7.028.910.500
4/12/2017 11,19 11,29 +2,17% 11,11 11,39 11,27 11,29 11,31 9.180 9.085.065.000
1/12/2017 11,03 11,05 -0,27% 10,78 11,19 11,00 11,04 11,05 5.644 10.203.378.900
30/11/2017 11,04 11,08 -0,18% 10,87 11,18 11,06 11,08 11,09 3.738 24.031.315.700
29/11/2017 11,05 11,10 +1,09% 10,92 11,15 11,05 11,10 11,11 2.637 12.517.794.300
28/11/2017 11,10 10,98 -0,72% 10,97 11,21 11,09 10,98 10,99 4.594 11.247.830.800
27/11/2017 10,77 11,06 +2,69% 10,76 11,12 10,94 11,05 11,06 6.588 9.577.069.100
24/11/2017 10,90 10,77 -0,74% 10,65 10,99 10,79 10,76 10,77 1.362 8.251.052.600
23/11/2017 10,69 10,85 +1,50% 10,62 10,92 10,81 10,85 10,86 191 5.187.323.600
22/11/2017 10,66 10,69 +1,52% 10,52 10,83 10,72 10,69 10,70 4.244 10.085.303.700
21/11/2017 10,69 10,53 -0,09% 10,48 10,77 10,65 10,53 10,55 6.544 9.311.696.200
17/11/2017 10,25 10,54 +2,83% 10,16 10,59 10,40 10,53 10,54 8.577 9.577.126.800
16/11/2017 10,08 10,25 +3,02% 10,04 10,35 10,23 10,25 10,27 8.831 8.696.379.800
14/11/2017 10,50 9,95 -4,69% 9,95 10,50 10,12 9,95 9,97 7.364 11.915.311.400
13/11/2017 10,27 10,44 +1,56% 10,16 10,44 10,30 10,41 10,44 2.554 7.867.639.100
10/11/2017 10,50 10,28 -1,81% 10,17 10,53 10,31 10,25 10,29 6.788 8.195.592.500
9/11/2017 10,63 10,47 -2,15% 10,25 10,65 10,44 10,46 10,47 5.978 9.871.767.800
8/11/2017 10,75 10,70 +1,23% 10,58 10,87 10,70 10,70 10,71 6.767 11.993.596.900
7/11/2017 10,97 10,57 -3,56% 10,50 10,98 10,63 10,56 10,57 2.594 12.739.853.500
6/11/2017 11,00 10,96 +1,67% 10,76 11,09 10,93 10,96 10,99 3.076 8.934.960.000
3/11/2017 10,80 10,78 +1,03% 10,19 10,82 10,53 10,76 10,78 1.357 14.524.336.700
1/11/2017 11,02 10,67 -2,56% 10,61 11,15 10,91 10,65 10,67 4.261 17.860.426.400
31/10/2017 11,30 10,95 -2,67% 10,82 11,35 11,09 10,95 10,96 490 17.586.026.600
30/10/2017 11,53 11,25 -2,85% 11,13 11,61 11,31 11,23 11,25 9.589 10.424.807.000
27/10/2017 11,69 11,58 -1,36% 11,43 11,85 11,66 11,57 11,58 2.317 10.781.364.100
26/10/2017 12,12 11,74 -2,57% 11,64 12,20 11,86 11,73 11,74 748 11.469.882.600
25/10/2017 12,05 12,05 +0,25% 11,81 12,13 11,98 12,04 12,05 1.158 7.823.327.300
24/10/2017 11,65 12,02 +3,35% 11,65 12,04 11,89 12,01 12,02 1.272 9.713.403.500
23/10/2017 11,80 11,63 -0,43% 11,57 11,90 11,75 11,61 11,63 1.879 8.502.597.000
20/10/2017 11,82 11,68 -0,34% 11,68 11,93 11,81 11,68 11,71 110 8.420.469.100
19/10/2017 11,53 11,72 +0,51% 11,43 11,83 11,62 11,72 11,74 5.503 11.967.076.500
18/10/2017 11,46 11,66 +3,00% 11,33 11,71 11,56 11,65 11,66 2.434 14.811.846.700
17/10/2017 11,37 11,32 -0,88% 11,27 11,56 11,41 11,31 11,32 1.214 8.062.232.200
16/10/2017 11,57 11,42 -0,17% 11,37 11,72 11,52 11,42 11,45 2.996 9.278.361.300
13/10/2017 11,30 11,44 +3,81% 11,23 11,50 11,39 11,44 11,45 1.319 9.927.977.800
11/10/2017 11,12 11,02 -1,17% 10,88 11,30 11,07 11,01 11,02 8.787 14.688.751.800
10/10/2017 10,80 11,15 +4,21% 10,74 11,24 11,02 11,14 11,15 7.407 20.035.395.500
9/10/2017 10,83 10,70 -0,56% 10,43 10,89 10,59 10,70 10,71 2.082 11.510.389.700
6/10/2017 10,99 10,76 -2,89% 10,67 11,02 10,82 10,76 10,77 5.583 15.327.685.100
5/10/2017 11,48 11,08 -2,55% 11,08 11,76 11,45 11,07 11,08 7.166 14.019.315.800
4/10/2017 11,30 11,37 -0,26% 11,20 11,40 11,31 11,37 11,38 2.854 9.883.797.000
3/10/2017 11,02 11,40 +3,64% 11,01 11,55 11,33 11,39 11,40 9.388 15.097.651.800
2/10/2017 11,11 11,00 -0,36% 10,93 11,20 11,02 10,98 11,00 2.008 11.995.442.400
29/9/2017 10,98 11,04 +1,66% 10,89 11,13 11,00 11,03 11,04 1.071 8.674.511.200
28/9/2017 11,20 10,86 -2,69% 10,78 11,20 10,94 10,86 10,88 1.170 18.330.870.800
27/9/2017 11,26 11,16 +0,45% 10,65 11,33 10,98 11,16 11,17 7.741 15.544.690.800
26/9/2017 11,12 11,11 +1,28% 11,05 11,38 11,24 11,08 11,11 3.050 9.121.645.800
25/9/2017 11,26 10,97 -3,01% 10,87 11,42 11,05 10,96 10,97 4.998 8.972.230.800
22/9/2017 11,59 11,31 -2,08% 11,22 11,61 11,40 11,26 11,31 4.394 7.607.884.600
21/9/2017 11,72 11,55 -2,37% 11,55 11,80 11,64 11,55 11,60 3.334 9.570.306.600
20/9/2017 11,93 11,83 -0,59% 11,52 12,09 11,74 11,83 11,84 2.730 20.524.186.500
19/9/2017 12,15 11,90 -2,94% 11,83 12,28 11,96 11,89 11,90 2.132 17.033.483.800
18/9/2017 12,33 12,26 +0,82% 12,18 12,49 12,32 12,25 12,26 5.022 12.394.846.400
15/9/2017 11,94 12,16 +1,84% 11,93 12,26 12,16 12,16 12,17 9.844 18.662.904.700
14/9/2017 11,99 11,94 -0,75% 11,78 11,99 11,87 11,94 11,95 4.461 10.617.264.800
13/9/2017 12,21 12,03 -1,39% 11,90 12,33 12,05 12,03 12,05 5.382 15.101.902.800
12/9/2017 12,47 12,20 -1,29% 12,15 12,49 12,37 12,20 12,21 9.591 18.116.833.700
11/9/2017 12,31 12,36 +1,15% 12,28 12,60 12,42 12,34 12,36 3.661 14.858.478.100
8/9/2017 12,80 12,22 -5,34% 12,17 12,86 12,34 12,22 12,23 5.741 18.890.626.100
6/9/2017 12,80 12,91 +2,30% 12,67 13,00 12,84 12,91 12,92 4.479 13.626.315.800
5/9/2017 13,44 12,62 -2,25% 12,59 13,54 12,96 12,62 12,63 5.505 24.007.627.300
4/9/2017 12,59 12,91 +2,54% 12,52 12,97 12,81 12,88 12,91 3.000 7.421.123.000
1/9/2017 12,11 12,59 +6,24% 12,11 12,73 12,43 12,55 12,59 7.022 28.644.781.100
31/8/2017 12,07 11,85 +0,25% 11,81 12,12 11,97 11,84 11,85 2.210 17.291.192.200
30/8/2017 11,45 11,82 +3,23% 11,37 11,93 11,66 11,82 11,83 5.464 15.125.825.200
29/8/2017 11,44 11,45 -0,61% 11,32 11,48 11,40 11,44 11,45 97 7.268.414.600
28/8/2017 11,47 11,52 +0,44% 11,36 11,57 11,46 11,51 11,52 6.281 4.075.091.900
25/8/2017 11,57 11,47 -0,86% 11,36 11,75 11,53 11,44 11,47 2.488 7.134.853.400
24/8/2017 11,69 11,57 -0,69% 11,52 11,76 11,63 11,56 11,57 3.842 12.604.952.400
23/8/2017 11,36 11,65 +2,55% 11,29 11,78 11,61 11,64 11,65 3.886 17.281.069.600
22/8/2017 11,15 11,36 +2,81% 11,15 11,40 11,26 11,33 11,36 6.710 8.757.457.100
21/8/2017 11,30 11,05 -1,16% 11,05 11,42 11,20 11,05 11,06 2.124 6.337.144.000
18/8/2017 11,38 11,18 -0,53% 11,18 11,49 11,32 11,18 11,19 1.510 6.526.210.000
17/8/2017 11,31 11,24 -0,35% 11,24 11,54 11,38 11,24 11,25 9.510 8.235.169.000
16/8/2017 11,04 11,28 +2,83% 11,04 11,31 11,21 11,27 11,28 4.683 8.599.846.100
15/8/2017 11,19 10,97 -2,05% 10,97 11,27 11,08 10,96 10,97 3.010 7.753.756.600
14/8/2017 11,28 11,20 -0,80% 11,17 11,42 11,28 11,20 11,21 8.415 5.561.806.400
11/8/2017 11,38 11,29 -1,48% 11,23 11,47 11,31 11,28 11,30 5.700 6.629.094.900
10/8/2017 11,34 11,46 +0,79% 11,16 11,49 11,31 11,46 11,47 367 6.745.305.500
9/8/2017 11,43 11,37 -0,87% 11,23 11,55 11,36 11,35 11,37 4.123 9.103.864.900
8/8/2017 11,50 11,47 -1,04% 11,37 11,70 11,52 11,46 11,47 794 6.698.643.000
7/8/2017 11,40 11,59 +3,67% 11,33 11,70 11,57 11,59 11,60 8.071 11.546.829.300
4/8/2017 11,00 11,18 +2,47% 10,90 11,21 11,08 11,17 11,18 6.068 10.151.821.700
3/8/2017 10,93 10,91 +0,37% 10,76 10,98 10,87 10,90 10,92 1.224 6.932.337.400
2/8/2017 10,53 10,87 +2,94% 10,48 10,91 10,76 10,86 10,87 4.552 8.850.370.400
1/8/2017 10,68 10,56 -0,94% 10,50 10,73 10,58 10,55 10,56 3.185 5.185.193.300
31/7/2017 10,82 10,66 +0,66% 10,62 10,86 10,71 10,66 10,68 333 8.484.961.200
28/7/2017 10,55 10,59 +0,19% 10,41 10,64 10,53 10,59 10,60 2.481 6.870.777.100
27/7/2017 10,67 10,57 +0,19% 10,46 10,70 10,59 10,57 10,58 1.632 7.343.435.100
26/7/2017 11,13 10,55 -5,30% 10,52 11,13 10,71 10,54 10,55 8.635 14.363.047.500
25/7/2017 10,90 11,14 +1,64% 10,85 11,20 11,08 11,14 11,15 1.368 8.566.510.000
24/7/2017 10,71 10,96 +2,53% 10,70 11,00 10,89 10,96 10,98 7.772 6.544.210.500
21/7/2017 10,86 10,69 -1,66% 10,59 10,90 10,72 10,68 10,69 7.604 5.520.362.400
20/7/2017 11,03 10,87 -1,72% 10,72 11,08 10,86 10,85 10,87 9.069 6.954.535.900
19/7/2017 10,86 11,06 +2,12% 10,85 11,06 10,98 11,05 11,06 4.730 8.048.142.000
18/7/2017 11,08 10,83 -1,72% 10,72 11,09 10,82 10,83 10,84 2.446 6.789.951.500
17/7/2017 10,99 11,02 +0,73% 10,93 11,10 11,01 11,00 11,02 7.858 4.291.582.400
14/7/2017 10,94 10,94 +0,18% 10,90 11,05 10,97 10,93 10,94 8.926 4.381.984.800
13/7/2017 11,00 10,92 -0,91% 10,71 11,06 10,86 10,91 10,92 7.065 11.928.697.600
12/7/2017 11,06 11,02 +0,64% 10,82 11,12 10,99 11,01 11,02 7.330 9.283.764.000
11/7/2017 11,00 10,95 -0,64% 10,90 11,10 10,98 10,94 10,95 7.683 8.622.061.300
10/7/2017 10,76 11,02 +2,42% 10,70 11,05 10,91 11,00 11,02 1.012 9.222.899.900
7/7/2017 10,83 10,76 +0,28% 10,50 10,94 10,69 10,75 10,76 9.908 9.679.459.500
6/7/2017 10,48 10,73 +1,32% 10,44 10,88 10,66 10,72 10,74 3.769 12.173.994.200
5/7/2017 10,40 10,59 +2,22% 10,32 10,59 10,47 10,58 10,59 9.752 13.136.660.900
4/7/2017 10,30 10,36 -0,38% 10,25 10,44 10,36 10,35 10,36 4.432 1.945.981.000
3/7/2017 10,30 10,40 +1,17% 10,30 10,47 10,38 10,39 10,40 7.318 4.636.930.100
30/6/2017 10,16 10,28 +1,18% 10,10 10,34 10,24 10,27 10,28 7.890 8.957.442.700
29/6/2017 10,47 10,16 -1,07% 10,02 10,47 10,21 10,15 10,16 7.627 8.703.222.500
28/6/2017 10,08 10,27 +3,01% 10,08 10,38 10,23 10,26 10,27 4.572 10.946.113.600
27/6/2017 10,10 9,97 -0,60% 9,93 10,23 10,07 9,96 9,97 2.333 12.492.098.300
26/6/2017 9,81 10,03 +3,40% 9,71 10,05 9,91 10,02 10,03 4.658 9.076.947.900
23/6/2017 9,43 9,70 +3,63% 9,32 9,84 9,66 9,68 9,70 4.120 8.843.165.500
22/6/2017 9,20 9,36 +1,85% 9,13 9,41 9,29 9,36 9,37 9.910 5.436.609.700
21/6/2017 9,05 9,19 +1,77% 8,94 9,19 9,08 9,18 9,19 2.381 9.643.904.800
20/6/2017 9,10 9,03 -1,95% 8,89 9,13 8,98 9,00 9,03 2.552 12.007.691.500
19/6/2017 9,09 9,21 +2,11% 9,08 9,26 9,17 9,15 9,21 124 4.532.086.700
16/6/2017 9,13 9,02 -2,28% 8,93 9,17 9,02 9,02 9,04 6.766 10.707.981.900
14/6/2017 9,54 9,23 -2,64% 9,19 9,60 9,32 9,22 9,23 9.549 10.431.193.500
13/6/2017 9,55 9,48 -0,42% 9,37 9,66 9,48 9,45 9,48 7.913 5.053.613.800
12/6/2017 9,75 9,52 -1,55% 9,42 9,77 9,59 9,51 9,52 6.765 7.506.403.800
9/6/2017 9,60 9,67 +1,04% 9,59 9,91 9,75 9,66 9,67 7.159 10.423.293.700
8/6/2017 9,32 9,57 +2,46% 9,11 9,66 9,38 9,56 9,57 8.828 12.901.015.000
7/6/2017 9,56 9,34 -1,37% 9,22 9,63 9,37 9,30 9,34 7.774 10.817.801.100
6/6/2017 9,43 9,47 +0,32% 9,27 9,64 9,44 9,44 9,47 3.351 7.637.413.800
5/6/2017 9,48 9,44 -1,26% 9,37 9,62 9,44 9,42 9,44 9.997 4.519.611.000
2/6/2017 9,64 9,56 +0,42% 9,52 9,75 9,61 9,55 9,58 6.924 8.772.087.400
1/6/2017 9,61 9,52 -0,21% 9,40 9,77 9,56 9,49 9,52 5.773 9.232.467.100
31/5/2017 9,89 9,54 -4,02% 9,52 9,93 9,68 9,53 9,54 8.331 10.162.760.300
30/5/2017 9,78 9,94 +1,33% 9,71 9,98 9,83 9,92 9,94 1.996 7.719.694.100
29/5/2017 9,52 9,81 +2,72% 9,50 9,83 9,75 9,77 9,81 6.754 3.510.777.300
26/5/2017 9,53 9,55 +0,10% 9,48 9,74 9,61 9,54 9,55 4.231 7.072.017.700
25/5/2017 9,66 9,54 -1,24% 9,45 9,90 9,62 9,54 9,55 6.326 8.134.737.100
24/5/2017 9,89 9,66 -1,83% 9,66 9,99 9,81 9,66 9,69 9.048 10.734.353.300
23/5/2017 9,38 9,84 +4,68% 9,29 9,86 9,63 9,84 9,85 1.793 13.082.607.300
22/5/2017 9,49 9,40 -1,67% 9,07 9,49 9,26 9,40 9,41 4.959 12.688.731.700
19/5/2017 9,30 9,56 +6,22% 9,13 9,72 9,52 9,56 9,57 6.443 17.830.424.300
18/5/2017 8,25 9,00 -12,02% 8,25 9,55 9,09 9,00 9,01 7.612 21.445.319.000
17/5/2017 10,30 10,23 -1,16% 10,05 10,47 10,30 10,22 10,23 8.887 12.312.295.000
16/5/2017 10,10 10,35 +3,71% 9,95 10,38 10,22 10,35 10,37 6.303 12.568.703.500
15/5/2017 9,76 9,98 +3,74% 9,70 10,06 9,93 9,97 9,98 3.571 16.810.654.200
12/5/2017 10,06 9,62 -3,51% 9,58 10,17 9,77 9,60 9,62 9.621 11.791.251.100
11/5/2017 9,84 9,97 +1,63% 9,55 10,06 9,89 9,97 9,98 1.587 8.111.132.800
10/5/2017 9,73 9,81 +2,51% 9,71 9,90 9,81 9,81 9,82 5.825 10.804.969.200
9/5/2017 9,30 9,57 +4,13% 9,26 9,63 9,52 9,56 9,58 1.867 11.095.072.000
8/5/2017 9,32 9,19 -1,39% 9,05 9,40 9,22 9,18 9,19 7.654 5.383.630.100
5/5/2017 9,28 9,32 -0,32% 9,25 9,56 9,41 9,32 9,34 4.552 7.515.336.100
4/5/2017 9,42 9,35 -2,20% 9,14 9,47 9,29 9,32 9,35 447 13.171.379.600
3/5/2017 10,04 9,56 -4,88% 9,50 10,04 9,64 9,56 9,57 2.933 15.119.157.300
2/5/2017 9,86 10,05 +2,55% 9,86 10,13 10,03 10,04 10,05 1.377 8.232.554.500
28/4/2017 9,71 9,80 +1,24% 9,70 10,00 9,86 9,79 9,80 3.716 8.986.815.200
27/4/2017 9,86 9,68 -1,33% 9,52 9,93 9,66 9,62 9,68 1.284 7.244.710.300
26/4/2017 9,85 9,81 -0,30% 9,71 9,96 9,82 9,81 9,85 2.840 9.840.029.500
25/4/2017 9,60 9,84 +1,86% 9,58 9,87 9,75 9,82 9,84 3.130 7.300.669.300
24/4/2017 9,78 9,66 +1,15% 9,58 9,82 9,68 9,65 9,66 4.691 7.903.567.000
20/4/2017 9,42 9,55 +2,69% 9,36 9,59 9,50 9,53 9,55 7.723 11.480.351.000
19/4/2017 9,46 9,30 -0,75% 9,19 9,62 9,36 9,27 9,30 3.435 8.825.251.600
18/4/2017 9,50 9,37 -2,60% 9,25 9,54 9,38 9,36 9,37 3.778 11.465.311.300
17/4/2017 9,50 9,62 +1,80% 9,39 9,69 9,55 9,61 9,62 1.493 7.824.963.900
13/4/2017 9,64 9,45 -0,74% 9,41 9,82 9,62 9,45 9,47 668 13.554.179.900
12/4/2017 9,85 9,52 -5,08% 9,51 9,96 9,70 9,52 9,53 7.873 17.143.532.800
11/4/2017 10,36 10,03 -3,09% 9,92 10,41 10,08 10,03 10,04 9.742 10.825.441.700
10/4/2017 10,62 10,35 -1,90% 10,21 10,66 10,36 10,31 10,35 2.891 9.571.177.700
7/4/2017 10,29 10,55 +0,76% 10,17 10,80 10,53 10,55 10,56 5.386 8.577.008.000
6/4/2017 10,71 10,47 -1,69% 10,35 10,76 10,53 10,43 10,47 3.469 7.907.308.800
5/4/2017 11,03 10,65 -2,29% 10,55 11,28 10,97 10,64 10,65 8.802 11.028.176.400
4/4/2017 10,73 10,90 +1,49% 10,71 11,00 10,88 10,90 10,91 3.289 5.245.878.500
3/4/2017 10,97 10,74 -1,38% 10,63 10,99 10,77 10,74 10,75 1.956 7.821.431.300
31/3/2017 10,66 10,89 +1,78% 10,60 11,07 10,89 10,88 10,89 4.417 8.451.873.600
30/3/2017 11,15 10,70 -3,25% 10,63 11,15 10,82 10,68 10,70 904 7.669.402.000
29/3/2017 11,09 11,06 +0,55% 10,95 11,22 11,10 11,06 11,07 4.369 7.041.497.200
28/3/2017 11,05 11,00 -0,09% 10,80 11,16 10,97 11,00 11,01 5.566 9.676.462.900
27/3/2017 10,90 11,01 -1,26% 10,70 11,08 10,91 11,01 11,02 7.234 10.299.131.300
24/3/2017 11,48 11,15 -2,62% 10,97 11,60 11,30 11,15 11,16 3.725 8.870.318.700
23/3/2017 11,72 11,45 -2,47% 11,36 11,91 11,60 11,44 11,45 8.278 11.889.282.900
22/3/2017 11,60 11,74 0,00% 11,17 11,95 11,60 11,69 11,74 7.679 16.951.860.600
21/3/2017 12,43 11,74 -7,12% 11,59 12,49 11,91 11,74 11,75 9.425 13.861.549.000
20/3/2017 12,15 12,64 +2,43% 11,81 12,69 12,43 12,61 12,64 8.987 11.418.941.300
17/3/2017 12,92 12,34 -3,74% 12,34 12,97 12,50 12,34 12,35 6.739 18.784.752.200
16/3/2017 13,10 12,82 -1,91% 12,74 13,20 12,91 12,81 12,82 6.260 10.386.770.200
15/3/2017 12,50 13,07 +5,23% 12,36 13,07 12,78 13,05 13,07 1.077 18.692.080.200
14/3/2017 12,30 12,42 +0,40% 12,13 12,45 12,34 12,40 12,42 2.643 10.926.483.500
13/3/2017 12,07 12,37 +3,86% 11,96 12,37 12,19 12,35 12,37 6.555 10.508.943.500
10/3/2017 12,14 11,91 -0,33% 11,68 12,25 11,95 11,90 11,91 8.649 15.665.973.700
9/3/2017 12,09 11,95 -1,57% 11,75 12,49 12,05 11,95 11,96 3.912 20.225.953.500
8/3/2017 12,90 12,14 -6,76% 12,13 12,97 12,33 12,14 12,15 321 30.461.098.300
7/3/2017 13,13 13,02 -0,69% 13,02 13,52 13,25 13,02 13,03 2.360 13.249.458.000
6/3/2017 13,35 13,11 -1,80% 13,03 13,48 13,20 13,11 13,13 5.177 12.280.886.500
3/3/2017 13,12 13,35 +2,14% 13,03 13,38 13,20 13,34 13,35 4.622 10.172.548.000
2/3/2017 13,31 13,07 -1,73% 13,01 13,46 13,17 13,07 13,09 3.128 16.144.340.100
1/3/2017 13,30 13,30 +2,70% 13,24 13,55 13,40 13,29 13,30 8.114 14.791.922.000
24/2/2017 12,65 12,95 +1,09% 12,55 13,08 12,88 12,95 12,96 2.139 12.026.890.500
23/2/2017 13,25 12,81 -2,29% 12,66 13,56 13,13 12,81 12,85 9.746 15.516.592.800
22/2/2017 13,50 13,11 -4,10% 13,01 13,57 13,14 13,10 13,11 5.728 14.646.530.300
21/2/2017 13,52 13,67 +1,64% 13,44 13,75 13,62 13,60 13,67 6.478 12.851.856.800
20/2/2017 13,47 13,45 +0,98% 13,35 13,67 13,45 13,45 13,46 1.073 8.629.298.500
17/2/2017 13,35 13,32 -1,04% 13,12 13,39 13,26 13,31 13,32 3.249 9.952.840.900
16/2/2017 13,28 13,46 +0,75% 13,04 13,63 13,37 13,46 13,47 5.178 20.979.236.500
15/2/2017 13,22 13,36 +1,67% 13,15 13,53 13,37 13,36 13,37 3.822 17.953.813.200
14/2/2017 13,33 13,14 -1,20% 12,94 13,42 13,17 13,13 13,14 1.205 12.956.651.800
13/2/2017 13,01 13,30 +3,18% 12,99 13,43 13,28 13,28 13,30 4.354 17.558.325.400
10/2/2017 12,72 12,89 +3,12% 12,65 12,90 12,79 12,89 12,90 3.408 9.343.455.800
9/2/2017 12,29 12,50 +2,21% 12,21 12,54 12,40 12,49 12,50 9.642 7.608.856.800
8/2/2017 12,50 12,23 -0,81% 11,97 12,50 12,13 12,20 12,23 5.110 9.114.256.100
7/2/2017 12,66 12,33 -0,56% 12,25 12,78 12,47 12,32 12,33 4.180 9.178.047.300
6/2/2017 12,85 12,40 -2,36% 12,40 12,93 12,63 12,40 12,42 8.241 6.529.934.300
3/2/2017 12,61 12,70 -0,24% 12,33 12,70 12,54 12,69 12,70 3.854 18.146.434.900
2/2/2017 12,35 12,73 +2,50% 12,27 12,84 12,67 12,71 12,73 7.627 12.561.406.200
1/2/2017 12,32 12,42 +1,80% 12,23 12,54 12,40 12,40 12,42 8.204 13.712.387.200
31/1/2017 12,14 12,20 +1,33% 11,81 12,39 12,14 12,18 12,20 3.205 9.644.353.500
30/1/2017 12,42 12,04 -4,22% 12,00 12,53 12,16 12,04 12,05 8.562 7.557.461.000
27/1/2017 12,54 12,57 +0,64% 12,18 12,58 12,42 12,56 12,57 2.882 9.090.375.400
26/1/2017 12,95 12,49 -0,56% 12,35 12,97 12,53 12,48 12,49 2.201 10.287.110.600
24/1/2017 12,93 12,56 -1,02% 12,34 13,05 12,69 12,56 12,58 975 16.057.684.200
23/1/2017 12,29 12,69 +3,85% 12,27 12,74 12,47 12,67 12,69 3.480 12.356.887.500
20/1/2017 11,99 12,22 +0,99% 11,91 12,28 12,11 12,21 12,22 8.048 14.395.771.400
19/1/2017 12,79 12,10 -4,04% 11,95 12,79 12,22 12,10 12,11 3.329 19.482.618.000
18/1/2017 12,99 12,61 -2,93% 12,25 13,38 13,01 12,61 12,63 9.164 23.096.932.200
17/1/2017 13,10 12,99 -1,59% 12,67 13,13 12,98 12,99 13,00 6.603 14.735.813.900
16/1/2017 13,10 13,20 +1,07% 13,09 13,29 13,17 13,18 13,20 6.263 7.891.080.200
13/1/2017 12,73 13,06 +2,03% 12,61 13,22 13,03 13,05 13,06 4.729 12.614.477.200
12/1/2017 13,00 12,80 +1,59% 12,67 13,07 12,86 12,80 12,81 6.168 14.508.413.200
11/1/2017 12,10 12,60 +5,18% 11,94 12,60 12,23 12,59 12,60 993 22.115.398.100
10/1/2017 12,01 11,98 +2,04% 11,80 12,04 11,94 11,95 11,98 5.731 10.588.121.000
9/1/2017 11,79 11,74 +0,09% 11,74 12,08 11,90 11,74 11,75 5.197 12.287.258.000
6/1/2017 11,70 11,73 -0,59% 11,50 11,84 11,64 11,71 11,73 8.928 11.342.872.200
5/1/2017 11,19 11,80 +7,08% 11,12 11,88 11,56 11,79 11,80 9.024 20.362.088.300
4/1/2017 11,10 11,02 -1,17% 10,94 11,27 11,09 11,01 11,02 6.465 10.710.334.600
3/1/2017 11,06 11,15 +2,86% 10,92 11,27 11,09 11,14 11,15 1.694 13.673.484.800
2/1/2017 10,70 10,84 +0,37% 10,54 10,97 10,78 10,84 10,85 4.877 3.446.375.900
29/12/2016 10,86 10,80 +0,28% 10,56 10,90 10,72 10,78 10,80 9.804 6.909.180.300
28/12/2016 11,05 10,77 -1,91% 10,71 11,37 11,06 10,76 10,77 8.483 13.099.050.700
27/12/2016 10,73 10,98 +3,39% 10,67 11,01 10,87 10,96 10,98 3.749 9.296.983.700
26/12/2016 10,34 10,62 +3,11% 10,32 10,62 10,49 10,62 10,63 4.438 2.667.555.000
23/12/2016 10,45 10,30 -0,19% 10,25 10,54 10,35 10,30 10,32 9.053 9.770.980.100
22/12/2016 10,69 10,32 -4,27% 10,26 10,72 10,45 10,32 10,33 8.677 9.943.219.600
21/12/2016 10,74 10,78 +1,51% 10,62 10,94 10,80 10,77 10,80 2.593 11.438.505.300
20/12/2016 10,76 10,62 +0,76% 10,36 10,90 10,61 10,61 10,62 1.051 11.874.034.100
19/12/2016 10,87 10,54 -3,48% 10,52 11,34 10,88 10,54 10,55 5.309 15.502.669.700
16/12/2016 11,52 10,92 -4,63% 10,92 11,64 11,23 10,92 11,00 7.958 14.967.248.400
15/12/2016 11,02 11,45 +5,05% 10,73 11,58 11,28 10,90 10,91 4.770 15.616.144.000
14/12/2016 11,60 10,90 -6,76% 10,90 11,65 11,18 10,90 10,91 6.687 28.700.574.000
13/12/2016 12,11 11,69 -3,55% 11,67 12,23 11,85 11,69 11,70 5.139 14.175.550.700
12/12/2016 12,59 12,12 -5,83% 11,98 12,59 12,19 12,11 12,12 233 15.726.880.300
9/12/2016 13,65 12,87 -5,23% 12,69 13,77 13,01 12,87 12,88 1.008 19.984.316.800
8/12/2016 13,98 13,58 -1,02% 13,40 13,98 13,68 13,58 13,59 1.260 13.337.759.400
7/12/2016 13,45 13,72 +4,73% 13,26 13,79 13,59 13,70 13,72 5.023 14.494.486.100
6/12/2016 12,90 13,10 +0,38% 12,70 13,21 12,97 13,06 13,10 2.912 10.533.685.800
5/12/2016 13,20 13,05 +1,16% 12,92 13,40 13,14 13,02 13,05 9.246 11.166.013.200
2/12/2016 12,75 12,90 -0,39% 12,16 13,04 12,63 12,89 12,90 7.498 24.794.299.100
1/12/2016 13,92 12,95 -4,43% 12,84 13,98 13,26 12,95 12,97 4.809 19.102.201.400
30/11/2016 13,85 13,55 -2,24% 13,44 14,17 13,77 13,55 13,65 2.999 20.148.110.100
29/11/2016 14,45 13,86 -5,20% 13,86 14,53 14,11 13,86 13,89 7.978 14.347.440.100
28/11/2016 14,20 14,62 +2,96% 14,15 14,64 14,44 14,62 14,63 740 12.026.174.700
25/11/2016 13,84 14,20 +1,43% 13,70 14,20 14,04 14,20 14,21 7.796 12.059.088.300
24/11/2016 14,33 14,00 -2,57% 13,91 14,48 14,14 14,00 14,02 1.124 7.729.961.600
23/11/2016 13,99 14,37 +1,99% 13,65 14,40 14,09 14,37 14,38 1.125 21.562.993.800
22/11/2016 14,02 14,09 +4,06% 13,72 14,21 13,97 14,06 14,09 4.125 16.980.188.900
21/11/2016 13,51 13,54 +1,80% 13,35 13,96 13,61 13,54 13,55 4.743 21.548.298.900
18/11/2016 12,69 13,30 +3,83% 12,51 13,30 12,95 13,28 13,30 285 17.892.542.400
17/11/2016 12,90 12,81 +1,67% 12,68 13,09 12,87 12,78 12,81 7.144 11.205.137.900
16/11/2016 12,76 12,60 -5,62% 12,25 13,18 12,71 12,59 12,60 1.247 25.601.079.700
14/11/2016 12,00 13,35 +10,42% 11,50 13,35 12,85 13,33 13,35 2.384 24.411.349.600
11/11/2016 12,65 12,09 -3,28% 11,62 12,87 12,20 12,07 12,09 7.871 28.735.656.400
10/11/2016 12,43 12,50 +3,82% 12,30 13,32 12,76 12,50 12,54 170 76.138.011.600
9/11/2016 10,77 12,04 +6,36% 10,70 12,37 11,71 12,03 12,04 6.105 27.480.569.600
8/11/2016 11,11 11,32 +1,89% 10,82 11,36 11,19 11,32 11,34 5.429 10.023.738.900
7/11/2016 10,87 11,11 +6,83% 10,76 11,12 10,94 11,11 11,12 5.666 9.874.818.800
4/11/2016 10,14 10,40 +2,36% 10,03 10,66 10,37 10,37 10,40 8.052 10.887.738.300
3/11/2016 10,35 10,16 -3,79% 10,15 10,61 10,38 10,15 10,16 3.580 15.453.387.300
1/11/2016 11,15 10,56 -4,17% 10,45 11,24 10,80 10,56 10,59 2.441 13.972.913.200
31/10/2016 11,01 11,02 +0,46% 10,77 11,19 10,99 11,00 11,02 4.492 9.871.534.700
28/10/2016 10,75 10,97 +2,52% 10,71 11,04 10,93 10,93 10,97 3.418 13.875.432.300
27/10/2016 10,61 10,70 +0,85% 10,61 10,85 10,77 10,69 10,70 3.757 8.981.839.100
26/10/2016 10,35 10,61 +0,66% 10,30 10,66 10,49 10,61 10,62 9.900 10.356.561.400
25/10/2016 10,75 10,54 -0,47% 10,22 10,82 10,53 10,53 10,54 6.048 12.578.245.100
24/10/2016 10,91 10,59 -0,47% 10,51 11,11 10,83 10,59 10,60 7.685 16.364.479.300
21/10/2016 10,15 10,64 +4,01% 10,05 10,74 10,46 10,64 10,65 4.975 14.476.528.700
20/10/2016 9,95 10,23 +0,79% 9,89 10,42 10,22 10,23 10,25 5.314 14.084.246.100
19/10/2016 10,10 10,15 +1,30% 9,94 10,23 10,07 10,14 10,15 6.744 21.292.362.500
18/10/2016 9,65 10,02 +5,03% 9,65 10,12 9,92 10,01 10,02 5.881 18.429.982.500
17/10/2016 9,49 9,54 +1,06% 9,47 9,65 9,56 9,53 9,54 9.910 5.956.248.400
14/10/2016 9,56 9,44 +0,85% 9,42 9,70 9,54 9,44 9,45 8.468 10.139.468.500
13/10/2016 9,40 9,36 -1,47% 9,17 9,44 9,29 9,36 9,37 348 13.888.451.500
11/10/2016 9,69 9,50 -2,56% 9,48 9,84 9,65 9,49 9,50 427 12.957.002.100
10/10/2016 9,75 9,75 +0,83% 9,59 9,82 9,72 9,74 9,75 3.213 10.629.069.300
7/10/2016 9,46 9,67 +3,87% 9,44 9,74 9,61 9,66 9,67 7.886 17.109.932.100
6/10/2016 9,04 9,31 +2,53% 9,02 9,40 9,27 9,31 9,32 3.811 13.734.965.600
5/10/2016 8,92 9,08 +2,60% 8,88 9,14 9,03 9,07 9,08 447 7.636.453.000
4/10/2016 9,00 8,85 -1,67% 8,81 9,07 8,92 8,84 8,85 3.274 7.761.393.600
3/10/2016 8,96 9,00 +1,58% 8,85 9,03 8,96 8,99 9,00 1.748 7.278.885.000
30/9/2016 9,09 8,86 -1,77% 8,86 9,15 8,99 8,86 8,91 6.100 10.506.781.800
29/9/2016 9,02 9,02 -0,22% 8,90 9,29 9,11 9,02 9,03 8.958 14.552.167.100
28/9/2016 8,69 9,04 +4,75% 8,67 9,04 8,89 9,03 9,04 6.108 12.159.202.300
27/9/2016 8,72 8,63 -0,58% 8,43 8,72 8,59 8,63 8,65 2.809 7.788.736.300
26/9/2016 8,59 8,68 -0,12% 8,52 8,74 8,66 8,66 8,68 8.777 5.391.762.800
23/9/2016 8,66 8,69 -0,11% 8,52 8,87 8,70 8,69 8,70 2.405 7.114.822.400
22/9/2016 8,93 8,70 -0,80% 8,68 9,07 8,88 8,70 8,71 9.622 12.812.667.200
21/9/2016 8,38 8,77 +5,66% 8,38 8,84 8,59 8,77 8,78 1.978 14.321.725.200
20/9/2016 8,50 8,30 -1,43% 8,18 8,58 8,33 8,29 8,30 4.515 9.185.165.700
19/9/2016 8,55 8,42 +0,36% 8,32 8,71 8,53 8,41 8,42 1.988 8.332.140.300
16/9/2016 8,63 8,39 -3,67% 8,23 8,65 8,37 8,39 8,40 1.263 14.873.314.600
15/9/2016 8,77 8,71 -0,34% 8,68 8,90 8,78 8,71 8,72 6.262 9.677.938.000
14/9/2016 8,77 8,74 +1,04% 8,59 8,93 8,74 8,73 8,74 4.395 14.639.140.800
13/9/2016 9,29 8,65 -8,76% 8,61 9,43 8,87 8,65 8,66 3.791 23.235.484.100
12/9/2016 9,13 9,48 +2,27% 8,94 9,49 9,22 9,46 9,48 7.625 14.354.422.300
9/9/2016 9,65 9,27 -5,12% 9,24 9,70 9,44 9,27 9,28 1.787 15.747.301.100
8/9/2016 9,61 9,77 +1,66% 9,57 9,86 9,72 9,76 9,77 7.197 15.763.681.800
6/9/2016 9,71 9,61 -0,31% 9,38 9,79 9,59 9,60 9,61 4.409 11.499.119.200
5/9/2016 9,58 9,64 +1,80% 9,58 9,78 9,66 9,64 9,65 8.511 7.867.688.300
2/9/2016 9,03 9,47 +5,81% 9,03 9,49 9,26 9,46 9,47 7.851 12.155.213.200
1/9/2016 9,18 8,95 -1,43% 8,92 9,21 9,00 8,95 8,96 8.354 10.976.467.600
31/8/2016 9,29 9,08 -1,30% 8,88 9,35 9,11 9,08 9,09 4.877 13.565.965.300
30/8/2016 9,32 9,20 -1,08% 9,13 9,56 9,33 9,20 9,21 2.802 10.426.806.300
29/8/2016 9,27 9,30 +1,09% 9,06 9,44 9,31 9,28 9,30 6.325 11.756.802.600
26/8/2016 9,22 9,20 +0,77% 9,06 9,49 9,28 9,20 9,21 9.605 14.727.916.200
25/8/2016 9,07 9,13 +0,22% 8,98 9,44 9,23 9,13 9,14 5.948 13.569.339.300
24/8/2016 9,63 9,11 -6,28% 9,07 9,63 9,38 9,11 9,12 8.893 16.870.712.700
23/8/2016 9,94 9,72 +0,52% 9,70 10,04 9,90 9,72 9,73 8.969 18.453.219.100
22/8/2016 10,26 9,67 -5,93% 9,62 10,30 9,93 9,66 9,67 9.416 16.908.726.700
19/8/2016 10,39 10,28 -0,58% 10,01 10,49 10,28 10,28 10,29 4.099 18.809.967.000
18/8/2016 9,94 10,34 +4,23% 9,86 10,47 10,30 10,34 10,38 1.305 26.727.552.800
17/8/2016 9,54 9,92 +3,44% 9,30 10,00 9,73 9,91 9,92 6.525 24.710.361.300
16/8/2016 9,72 9,59 -1,24% 9,47 10,02 9,74 9,58 9,59 6.944 22.276.077.100
15/8/2016 9,10 9,71 +7,17% 9,07 9,73 9,47 9,70 9,71 6.428 17.829.900.100
12/8/2016 9,10 9,06 +0,11% 8,95 9,29 9,12 9,05 9,06 9.936 15.181.179.500
11/8/2016 8,78 9,05 +5,23% 8,46 9,05 8,77 9,04 9,05 4.571 16.361.045.100
10/8/2016 8,60 8,60 +3,12% 8,35 8,81 8,61 8,60 8,61 2.805 19.318.813.600
9/8/2016 8,31 8,34 +2,33% 8,20 8,55 8,38 8,34 8,35 3.107 18.808.396.500
8/8/2016 8,72 8,15 -4,90% 8,08 8,72 8,33 8,15 8,16 1.914 13.408.046.500
5/8/2016 8,45 8,57 +3,88% 8,35 8,62 8,52 8,56 8,57 2.444 14.287.682.400
4/8/2016 8,00 8,25 +5,10% 7,98 8,37 8,20 8,25 8,26 176 17.302.275.400
3/8/2016 7,65 7,85 +3,56% 7,40 7,88 7,69 7,83 7,85 6.950 9.092.956.000
2/8/2016 7,84 7,58 -4,17% 7,55 7,98 7,69 7,58 7,60 3.360 7.527.970.100
1/8/2016 7,79 7,91 +2,06% 7,79 8,05 7,97 7,91 7,92 1.530 11.429.124.700
29/7/2016 7,80 7,75 -0,90% 7,57 7,81 7,71 7,74 7,75 1.894 7.740.305.300
28/7/2016 8,00 7,82 -1,26% 7,54 8,05 7,78 7,81 7,82 5.910 13.164.512.200
27/7/2016 7,69 7,92 +4,21% 7,66 7,95 7,88 7,91 7,92 5.125 12.945.839.800
26/7/2016 7,37 7,60 +3,68% 7,31 7,64 7,50 7,60 7,61 6.443 11.553.841.700
25/7/2016 7,37 7,33 +0,55% 7,16 7,49 7,33 7,31 7,33 6.678 8.051.468.200
22/7/2016 6,94 7,29 +5,35% 6,88 7,31 7,12 7,28 7,29 4.668 10.670.383.200
21/7/2016 6,86 6,92 +1,32% 6,86 7,04 6,95 6,92 6,93 3.797 7.931.081.000
20/7/2016 7,03 6,83 -2,84% 6,80 7,06 6,88 6,83 6,85 748 8.162.315.500
19/7/2016 7,05 7,03 -1,40% 6,92 7,18 7,04 7,01 7,03 3.925 7.673.622.300
18/7/2016 6,91 7,13 +2,74% 6,85 7,18 7,02 7,13 7,14 4.396 11.087.581.400
15/7/2016 6,79 6,94 +2,21% 6,73 6,99 6,89 6,92 6,94 676 8.653.889.100
14/7/2016 7,09 6,79 -2,16% 6,71 7,13 6,89 6,79 6,80 1.829 12.970.082.600
13/7/2016 6,63 6,94 +4,52% 6,24 6,97 6,63 6,94 6,95 4.518 17.727.334.500
12/7/2016 6,42 6,64 +5,90% 6,42 6,75 6,62 6,64 6,65 8.539 15.186.011.000
11/7/2016 6,30 6,27 +1,79% 6,18 6,34 6,27 6,26 6,27 1.255 4.566.466.400
8/7/2016 6,15 6,16 +2,50% 6,06 6,21 6,15 6,16 6,17 4.967 4.422.766.100
7/7/2016 6,17 6,01 -2,12% 5,99 6,29 6,12 6,01 6,03 2.745 6.169.911.400
6/7/2016 5,95 6,14 +2,33% 5,83 6,15 5,99 6,14 6,15 904 6.345.170.200
5/7/2016 6,23 6,00 -4,76% 5,97 6,30 6,10 5,99 6,00 405 5.157.748.600
4/7/2016 6,30 6,30 +1,78% 6,27 6,43 6,35 6,29 6,30 4.096 4.677.107.000
1/7/2016 5,93 6,19 +5,09% 5,90 6,30 6,13 6,18 6,19 7.484 9.968.704.800
30/6/2016 5,80 5,89 +1,55% 5,71 5,93 5,82 5,89 5,90 2.893 6.677.830.300
29/6/2016 5,84 5,80 +0,87% 5,79 5,95 5,85 5,79 5,80 633 5.302.935.900
28/6/2016 5,90 5,75 +0,35% 5,71 5,96 5,80 5,75 5,76 5.257 7.099.711.900
27/6/2016 5,89 5,73 -2,22% 5,71 5,98 5,80 5,74 5,76 1.094 4.879.061.700
24/6/2016 5,87 5,86 -6,24% 5,78 6,08 5,91 5,85 5,86 153 8.550.892.800
23/6/2016 5,94 6,25 +7,76% 5,88 6,25 6,07 6,24 6,25 5.167 8.205.727.100
22/6/2016 5,84 5,80 +0,52% 5,79 5,98 5,86 5,80 5,81 6.360 5.627.795.700
21/6/2016 5,85 5,77 -1,37% 5,70 5,92 5,78 5,77 5,78 3.785 6.550.356.700
20/6/2016 6,12 5,85 -0,34% 5,85 6,15 5,97 5,84 5,85 569 6.088.647.700
17/6/2016 6,05 5,87 -1,68% 5,87 6,20 6,01 5,86 5,87 4.081 7.626.490.900
16/6/2016 5,80 5,97 +1,88% 5,73 6,01 5,88 5,96 5,97 7.718 7.456.653.600
15/6/2016 5,79 5,86 +3,72% 5,73 5,95 5,85 5,86 5,87 6.446 8.907.521.200
14/6/2016 5,78 5,65 -2,08% 5,62 6,07 5,80 5,64 5,66 9.663 8.937.027.300
13/6/2016 5,67 5,77 -1,54% 5,65 5,84 5,75 5,77 5,78 5.968 6.047.042.000
10/6/2016 6,00 5,86 -5,18% 5,84 6,05 5,93 5,85 5,86 9.656 4.448.051.000
9/6/2016 6,43 6,18 -4,92% 6,14 6,48 6,24 6,18 6,19 3.611 5.618.551.600
8/6/2016 6,42 6,50 +3,01% 6,38 6,60 6,51 6,49 6,50 3.107 7.852.008.400
7/6/2016 6,35 6,31 -0,63% 6,25 6,58 6,41 6,30 6,31 1.590 9.224.632.700
6/6/2016 6,20 6,35 +3,93% 6,13 6,42 6,25 6,34 6,35 202 15.100.726.800
3/6/2016 5,85 6,11 +6,26% 5,80 6,19 6,02 6,10 6,11 6.327 9.229.865.900
2/6/2016 5,70 5,75 +1,95% 5,62 5,80 5,71 5,74 5,75 9.924 5.270.395.800
1/6/2016 5,56 5,64 +1,26% 5,51 5,68 5,59 5,64 5,65 2.306 4.943.156.200
31/5/2016 5,62 5,57 -0,54% 5,53 5,72 5,60 5,57 5,59 5.463 9.780.959.000
30/5/2016 5,70 5,60 -1,58% 5,55 5,78 5,63 5,60 5,63 7.150 2.633.319.900
27/5/2016 5,96 5,69 -2,40% 5,65 5,96 5,80 5,69 5,70 7.825 6.027.421.500
25/5/2016 5,80 5,83 +2,46% 5,76 6,00 5,87 5,83 5,84 9.007 6.590.065.900
24/5/2016 6,03 5,69 -3,23% 5,63 6,06 5,77 5,69 5,70 8.883 10.786.281.900
23/5/2016 5,67 5,88 +1,20% 5,61 6,04 5,87 5,88 5,90 8.301 6.899.887.100
20/5/2016 5,79 5,81 +2,47% 5,70 6,00 5,83 5,81 5,82 7.602 7.678.034.100
19/5/2016 5,87 5,67 -4,06% 5,63 5,95 5,76 5,67 5,68 7.060 9.089.615.700
18/5/2016 5,88 5,91 -1,50% 5,85 6,22 6,01 5,91 5,92 277 9.335.084.200
17/5/2016 6,02 6,00 -2,60% 5,75 6,30 6,01 6,00 6,02 5.549 15.113.350.000
16/5/2016 6,65 6,16 -6,67% 6,06 6,98 6,52 6,16 6,17 3.507 16.866.878.000
13/5/2016 7,04 6,60 -6,38% 6,60 7,16 6,79 6,60 6,61 3.845 13.481.817.100
12/5/2016 7,45 7,05 -3,82% 6,98 7,50 7,18 7,04 7,05 9.179 13.755.233.400
11/5/2016 7,35 7,33 +1,52% 7,17 7,57 7,39 7,32 7,33 7.697 11.119.516.800
10/5/2016 7,16 7,22 +4,64% 6,97 7,25 7,11 7,22 7,23 5.011 8.960.147.400
9/5/2016 7,15 6,90 -6,12% 6,75 7,27 6,97 6,90 6,94 5.104 14.121.386.600
6/5/2016 6,81 7,35 +4,85% 6,76 7,36 7,19 7,32 7,35 7.903 10.611.526.500
5/5/2016 7,52 7,01 -4,63% 6,99 7,60 7,18 7,01 7,02 6.560 10.188.950.600
4/5/2016 7,00 7,35 +3,52% 6,86 7,53 7,26 7,35 7,36 1.917 12.797.851.100
3/5/2016 7,40 7,10 -6,46% 7,09 7,49 7,20 7,10 7,13 2.301 11.987.037.500
2/5/2016 7,96 7,59 -2,82% 7,59 7,97 7,72 7,59 7,60 5.069 8.115.935.500
29/4/2016 7,91 7,81 +0,64% 7,68 8,10 7,87 7,81 7,84 9.372 10.513.320.600
28/4/2016 8,12 7,76 -4,08% 7,75 8,29 8,05 7,76 7,77 2.913 12.065.631.700
27/4/2016 7,74 8,09 +5,48% 7,61 8,15 7,93 8,08 8,09 561 13.604.891.000
26/4/2016 7,31 7,67 +5,79% 6,96 7,71 7,42 7,66 7,67 3.046 13.290.539.100
25/4/2016 7,69 7,25 -6,57% 7,21 7,78 7,37 7,25 7,27 3.530 10.381.634.100
22/4/2016 7,90 7,76 -4,67% 7,70 8,25 7,92 7,76 7,78 7.519 12.948.907.000
20/4/2016 8,00 8,14 +0,74% 7,80 8,30 8,14 8,14 8,15 3.651 12.844.883.400
19/4/2016 7,60 8,08 +9,19% 7,53 8,14 7,89 8,08 8,09 8.645 16.463.984.900
18/4/2016 7,97 7,40 -5,73% 7,40 7,97 7,65 7,40 7,43 8.267 13.143.794.000
15/4/2016 7,70 7,85 +5,09% 7,36 7,99 7,66 7,84 7,85 2.134 12.014.098.500
14/4/2016 8,58 7,47 -10,54% 7,32 8,65 7,75 7,46 7,47 3.547 19.763.171.800
13/4/2016 8,12 8,35 +8,44% 8,09 8,84 8,42 8,34 8,35 1.553 25.342.722.000
12/4/2016 7,45 7,70 +7,39% 7,30 7,83 7,53 7,70 7,74 8.365 16.616.134.100
11/4/2016 7,00 7,17 +5,29% 6,98 7,27 7,14 7,17 7,18 8.306 13.351.075.800
8/4/2016 6,40 6,81 +11,09% 6,36 6,85 6,69 6,80 6,81 5.091 11.821.095.000
7/4/2016 6,39 6,13 -1,92% 6,08 6,50 6,24 6,13 6,14 9.968 7.721.667.600
6/4/2016 6,45 6,25 -4,14% 6,14 6,61 6,40 6,25 6,28 7.514 9.809.532.900
5/4/2016 6,44 6,52 +1,09% 6,29 6,80 6,56 6,52 6,54 8.201 12.581.214.400
4/4/2016 7,04 6,45 -7,86% 6,41 7,12 6,77 6,45 6,46 5.746 15.011.858.900
1/4/2016 6,44 7,00 +7,36% 6,38 7,09 6,80 6,99 7,00 2.969 13.951.858.200
31/3/2016 6,73 6,52 -3,26% 6,48 6,84 6,59 6,52 6,56 3.330 11.211.260.500
30/3/2016 6,26 6,74 +10,86% 6,25 6,97 6,72 6,73 6,74 6.971 18.659.905.800
29/3/2016 6,21 6,08 -1,78% 6,02 6,38 6,21 6,08 6,10 7.636 8.688.907.400
28/3/2016 6,20 6,19 +3,51% 5,95 6,29 6,12 6,19 6,20 8.469 6.631.675.800
24/3/2016 5,67 5,98 +2,57% 5,53 6,09 5,88 5,98 6,00 4.980 8.879.753.400
23/3/2016 6,01 5,83 -6,27% 5,80 6,31 6,02 5,83 5,84 898 9.710.970.300
22/3/2016 5,83 6,22 +6,32% 5,77 6,33 6,08 6,22 6,25 1.770 8.909.090.900
21/3/2016 5,86 5,85 0,00% 5,75 6,07 5,88 5,84 5,85 8.010 6.501.571.600
18/3/2016 5,59 5,85 +6,56% 5,53 5,85 5,71 5,76 5,85 4.436 9.624.916.000
17/3/2016 5,40 5,49 +9,80% 5,24 5,57 5,42 5,48 5,49 3.480 10.225.321.400
16/3/2016 4,70 5,00 +5,26% 4,52 5,06 4,83 5,00 5,01 376 9.163.569.400
15/3/2016 4,98 4,75 -10,04% 4,55 4,99 4,76 4,73 4,75 3.896 8.488.569.800
14/3/2016 5,25 5,28 +2,92% 5,10 5,49 5,33 5,28 5,29 7.182 10.538.265.600
11/3/2016 5,40 5,13 -4,47% 5,06 5,49 5,27 5,13 5,15 2.256 10.079.347.400
10/3/2016 5,11 5,37 +9,59% 4,97 5,42 5,14 5,37 5,38 2.416 12.192.176.300
9/3/2016 4,96 4,90 +1,66% 4,83 5,17 4,95 4,90 4,92 624 12.224.702.700
8/3/2016 4,86 4,82 -2,63% 4,66 5,03 4,85 4,82 4,83 1.032 10.812.882.200
7/3/2016 4,86 4,95 +5,54% 4,73 5,07 4,92 4,94 4,95 3.234 15.472.940.100
4/3/2016 4,34 4,69 +16,09% 4,20 4,95 4,56 4,68 4,69 1.175 18.077.114.000
3/3/2016 3,79 4,04 +7,73% 3,79 4,13 4,00 4,04 4,05 6.443 14.000.359.300
2/3/2016 3,62 3,75 +4,17% 3,60 3,81 3,70 3,75 3,76 9.649 8.081.726.900
1/3/2016 3,62 3,60 +1,98% 3,57 3,72 3,64 3,60 3,61 640 6.835.721.000
29/2/2016 3,53 3,53 +1,15% 3,49 3,63 3,56 3,53 3,55 7.762 4.478.875.700
26/2/2016 3,70 3,49 -2,79% 3,49 3,77 3,57 3,49 3,50 4.724 4.354.602.800
25/2/2016 3,44 3,59 -4,77% 3,41 3,62 3,54 3,58 3,59 7.597 10.218.862.100
24/2/2016 3,80 3,77 -3,08% 3,70 3,85 3,77 3,77 3,79 3.174 6.938.408.700
23/2/2016 4,13 3,89 -5,81% 3,88 4,23 4,01 3,89 3,90 2.559 6.360.292.800
22/2/2016 4,25 4,13 +0,98% 4,13 4,28 4,18 4,13 4,16 6.452 8.131.864.700
19/2/2016 4,05 4,09 0,00% 3,97 4,20 4,10 4,09 4,10 2.830 3.255.252.000
18/2/2016 4,25 4,09 -3,08% 4,08 4,34 4,18 4,09 4,10 5.302 4.879.898.800
17/2/2016 4,16 4,22 +2,93% 4,12 4,50 4,31 4,22 4,23 7.140 7.691.410.900
16/2/2016 3,82 4,10 +8,18% 3,80 4,16 4,05 4,10 4,11 6.401 4.930.141.600
15/2/2016 3,90 3,79 +1,07% 3,79 3,93 3,86 3,79 3,80 254 1.688.138.500
12/2/2016 3,84 3,75 +0,81% 3,73 3,90 3,79 3,75 3,76 4.638 3.881.459.600
11/2/2016 4,11 3,72 -11,64% 3,70 4,19 3,91 3,72 3,74 3.488 6.272.824.200
10/2/2016 4,05 4,21 +0,72% 3,97 4,27 4,16 4,21 4,22 7.663 2.322.654.400
5/2/2016 4,26 4,18 +1,70% 4,15 4,38 4,28 4,17 4,18 3.511 4.834.138.200
4/2/2016 3,81 4,11 +10,48% 3,81 4,25 4,06 4,10 4,11 2.372 7.296.114.200
3/2/2016 3,86 3,72 -0,80% 3,67 3,88 3,75 3,72 3,74 3.740 4.202.891.700
2/2/2016 3,73 3,75 -1,32% 3,70 4,06 3,85 3,75 3,76 2.354 5.559.670.800
1/2/2016 3,65 3,80 +5,56% 3,56 3,82 3,67 3,79 3,80 9.766 4.951.015.700
29/1/2016 3,46 3,60 +5,57% 3,44 3,66 3,55 3,56 3,60 4.088 5.264.038.600
28/1/2016 3,41 3,41 +1,49% 3,30 3,45 3,39 3,41 3,42 9.152 2.356.011.700
27/1/2016 3,29 3,36 +2,44% 3,27 3,41 3,35 3,35 3,36 1.486 2.247.021.000
26/1/2016 3,29 3,28 -1,20% 3,23 3,35 3,29 3,28 3,32 6.818 1.324.224.600
22/1/2016 3,39 3,32 +0,30% 3,32 3,48 3,36 3,32 3,34 6.488 3.472.463.400
21/1/2016 3,40 3,31 -2,65% 3,31 3,54 3,42 3,31 3,34 844 2.798.630.100
20/1/2016 3,37 3,40 -1,16% 3,30 3,45 3,37 3,39 3,40 27 2.301.455.200
19/1/2016 3,65 3,44 -2,27% 3,44 3,69 3,52 3,44 3,45 1.291 2.106.929.800
18/1/2016 3,43 3,52 +2,03% 3,41 3,54 3,48 3,52 3,53 7.789 1.392.328.900
15/1/2016 3,40 3,45 -2,27% 3,37 3,47 3,43 3,44 3,45 3.462 2.180.748.000
14/1/2016 3,41 3,53 +2,92% 3,33 3,57 3,46 3,52 3,53 4.949 3.162.767.400
13/1/2016 3,76 3,43 -6,54% 3,42 3,80 3,57 3,43 3,45 6.731 4.468.771.700
12/1/2016 3,82 3,67 -2,91% 3,58 3,87 3,68 3,67 3,69 6.511 3.640.846.400
11/1/2016 3,90 3,78 -3,82% 3,78 4,10 3,86 3,78 3,79 2.841 3.855.851.000
8/1/2016 3,92 3,93 +3,42% 3,89 4,05 3,96 3,92 3,93 5.788 4.240.758.500
7/1/2016 3,90 3,80 -4,52% 3,70 3,90 3,80 3,80 3,83 2.907 4.673.891.600
6/1/2016 4,33 3,98 -8,08% 3,98 4,33 4,08 3,98 4,00 4.210 4.180.744.500
5/1/2016 4,55 4,33 -4,63% 4,33 4,61 4,42 4,33 4,36 3.408 3.046.850.400
4/1/2016 4,60 4,54 -2,37% 4,51 4,67 4,58 4,54 4,55 108 2.318.110.800
30/12/2015 4,63 4,65 +0,22% 4,60 4,76 4,67 4,65 4,70 390 2.426.748.000
29/12/2015 4,77 4,64 -2,52% 4,64 4,81 4,72 4,64 4,65 8.894 1.874.063.900
28/12/2015 4,82 4,76 -1,45% 4,70 4,92 4,79 4,75 4,76 6.866 1.817.296.600
23/12/2015 4,88 4,83 +2,33% 4,80 4,91 4,85 4,83 4,87 7.228 2.586.071.100
22/12/2015 4,71 4,72 +1,51% 4,66 4,82 4,71 4,72 4,74 559 3.700.340.300
21/12/2015 4,97 4,65 -5,68% 4,65 5,11 4,87 4,65 4,70 6.274 5.417.418.000
18/12/2015 4,75 4,93 +1,65% 4,74 4,93 4,87 4,92 4,94 1.394 4.645.618.400
17/12/2015 4,94 4,85 -0,41% 4,85 5,06 4,93 4,85 4,87 9.952 3.080.355.800
16/12/2015 4,87 4,87 -0,61% 4,81 4,96 4,89 4,87 4,93 1.917 2.737.246.800
15/12/2015 4,89 4,90 +1,24% 4,86 5,02 4,93 4,90 4,91 4.692 2.572.560.700
14/12/2015 4,89 4,84 -1,02% 4,70 4,92 4,79 4,80 4,84 3.941 2.838.595.600
11/12/2015 4,97 4,89 -2,20% 4,83 5,03 4,90 4,87 4,89 437 3.608.404.100
10/12/2015 4,94 5,00 +1,21% 4,86 5,06 4,97 4,99 5,00 2.777 3.682.086.500
9/12/2015 5,11 4,94 -1,00% 4,94 5,23 5,06 4,94 4,95 2.610 4.884.835.600
8/12/2015 5,30 4,99 -5,85% 4,98 5,30 5,04 4,99 5,00 6.203 3.955.655.600
7/12/2015 5,49 5,30 -2,57% 5,22 5,62 5,37 5,29 5,30 2.300 4.093.828.100
4/12/2015 5,99 5,44 -9,63% 5,42 6,00 5,57 5,44 5,45 2.579 8.171.055.900
3/12/2015 6,17 6,02 +1,69% 5,88 6,21 6,05 6,02 6,03 8.065 5.208.622.500
2/12/2015 6,00 5,92 0,00% 5,67 6,04 5,89 5,88 5,92 8.838 9.077.596.100
1/12/2015 6,16 5,92 -2,95% 5,92 6,24 6,07 5,92 5,93 675 6.560.215.200
30/11/2015 6,00 6,10 +1,16% 5,91 6,23 6,09 6,08 6,10 9.979 8.383.263.200
27/11/2015 6,05 6,03 -1,15% 5,95 6,19 6,07 6,02 6,03 6.077 5.774.168.000
26/11/2015 6,25 6,10 -2,40% 6,09 6,45 6,26 6,09 6,10 9.092 3.854.527.400
25/11/2015 6,05 6,25 +1,96% 6,00 6,45 6,28 6,25 6,26 8.908 7.868.092.500
24/11/2015 5,73 6,13 +6,61% 5,67 6,17 5,99 6,13 6,14 9.507 7.663.150.300
23/11/2015 5,86 5,75 -1,54% 5,70 6,02 5,82 5,74 5,75 6.118 8.650.859.800
19/11/2015 5,48 5,84 +9,16% 5,42 5,85 5,66 5,83 5,84 8.518 11.260.017.600
18/11/2015 5,46 5,35 +1,52% 5,32 5,82 5,61 5,35 5,36 1.864 14.772.709.900
17/11/2015 5,10 5,27 +4,56% 4,80 5,34 5,11 5,25 5,27 2.899 10.762.692.100
16/11/2015 5,26 5,04 -3,63% 5,04 5,35 5,14 5,04 5,06 7.671 5.023.454.400
13/11/2015 5,18 5,23 0,00% 5,11 5,38 5,24 5,23 5,24 8.019 6.681.265.400
12/11/2015 5,62 5,23 -5,94% 5,22 5,62 5,33 5,23 5,26 4.387 8.280.816.100
11/11/2015 5,65 5,56 +0,18% 5,55 5,74 5,65 5,56 5,60 517 4.250.920.700
10/11/2015 5,54 5,55 -0,18% 5,47 5,60 5,53 5,54 5,55 982 2.927.042.000
9/11/2015 5,62 5,56 -1,77% 5,56 5,75 5,62 5,56 5,58 413 3.777.803.800
6/11/2015 5,79 5,66 -2,25% 5,55 5,81 5,67 5,66 5,67 7.944 5.422.356.000
5/11/2015 5,66 5,79 +1,94% 5,61 5,89 5,77 5,79 5,80 574 3.284.649.100
4/11/2015 5,96 5,68 -3,40% 5,66 6,06 5,80 5,68 5,70 8.972 6.122.032.600
3/11/2015 5,52 5,88 +8,29% 5,52 6,00 5,85 5,88 5,89 9.389 7.151.465.800
30/10/2015 5,43 5,43 0,00% 5,36 5,59 5,43 5,43 5,44 4.514 3.390.497.500
29/10/2015 5,55 5,43 -1,27% 5,43 5,91 5,64 5,43 5,48 297 8.578.704.600
28/10/2015 5,65 5,50 -2,48% 5,39 5,68 5,56 5,50 5,53 3.588 4.710.940.500
27/10/2015 5,74 5,64 -1,23% 5,63 5,79 5,68 5,64 5,65 8.169 3.528.030.400
26/10/2015 5,83 5,71 -0,87% 5,66 5,88 5,76 5,70 5,71 7.501 2.230.647.000
23/10/2015 6,12 5,76 -4,16% 5,76 6,19 5,92 5,76 5,78 7.131 6.475.472.800
22/10/2015 6,24 6,01 -3,53% 6,01 6,34 6,09 6,01 6,04 9.221 6.355.004.700
21/10/2015 6,06 6,23 +2,64% 6,06 6,36 6,23 6,22 6,23 4.729 4.629.112.300
20/10/2015 6,11 6,07 -0,65% 6,00 6,20 6,07 6,07 6,08 8.711 3.659.977.100
19/10/2015 6,26 6,11 -1,45% 6,01 6,28 6,14 6,11 6,13 8.176 5.058.713.600
16/10/2015 6,42 6,20 -2,97% 6,20 6,49 6,33 6,20 6,22 1.960 4.492.153.100
15/10/2015 6,40 6,39 +1,27% 6,16 6,52 6,34 6,39 6,43 9.988 4.049.060.000
14/10/2015 6,26 6,31 +0,16% 6,22 6,48 6,36 6,31 6,32 8.575 7.915.037.500
13/10/2015 6,52 6,30 -6,11% 6,23 6,57 6,37 6,30 6,34 1.449 5.551.237.600
9/10/2015 6,73 6,71 +0,60% 6,71 6,88 6,76 6,71 6,72 7.564 5.373.160.100
8/10/2015 6,49 6,67 +3,73% 6,36 6,78 6,60 6,62 6,67 2.056 5.559.443.600
7/10/2015 6,17 6,43 +6,99% 6,17 6,54 6,39 6,43 6,47 1.196 7.496.200.000
6/10/2015 5,95 6,01 +0,84% 5,88 6,15 6,07 6,01 6,02 6.473 3.945.805.200
5/10/2015 5,72 5,96 +5,30% 5,65 5,99 5,86 5,95 5,96 3.880 4.178.227.600
2/10/2015 5,35 5,66 +3,85% 5,31 5,71 5,51 5,65 5,66 4.567 4.797.825.000
1/10/2015 5,54 5,45 -0,37% 5,30 5,63 5,41 5,42 5,45 4.144 7.232.067.900
30/9/2015 5,85 5,47 -3,70% 5,27 5,87 5,48 5,45 5,47 9.721 12.792.787.100
29/9/2015 5,86 5,68 -3,40% 5,66 6,06 5,78 5,68 5,69 5.508 5.682.389.900
28/9/2015 6,01 5,88 -3,76% 5,87 6,12 5,93 5,88 5,91 8.760 2.784.362.200
25/9/2015 6,22 6,11 +0,16% 5,98 6,33 6,11 6,08 6,11 3.275 4.130.199.800
24/9/2015 5,67 6,10 +3,39% 5,60 6,29 6,01 6,10 6,12 5.891 6.575.578.400
23/9/2015 6,10 5,90 -3,59% 5,86 6,17 5,95 5,89 5,90 5.197 6.721.669.900
22/9/2015 6,07 6,12 -1,61% 6,02 6,22 6,10 6,11 6,12 6.775 5.238.728.500
21/9/2015 6,35 6,22 -2,66% 6,22 6,47 6,31 6,21 6,22 8.559 4.472.823.700
18/9/2015 6,43 6,39 -1,24% 6,11 6,58 6,31 6,37 6,39 8.036 9.634.621.300
17/9/2015 6,40 6,47 -0,15% 6,33 6,63 6,48 6,47 6,50 6.009 5.901.581.100
16/9/2015 6,47 6,48 +1,57% 6,38 6,59 6,48 6,48 6,49 418 5.091.325.300
15/9/2015 6,27 6,38 +1,27% 6,00 6,54 6,29 6,36 6,38 6.457 5.563.272.700
14/9/2015 6,70 6,30 -5,69% 6,11 6,84 6,34 6,28 6,30 1.259 6.396.257.700
11/9/2015 6,73 6,68 -0,60% 6,52 6,93 6,70 6,68 6,69 8.268 6.361.427.100
10/9/2015 5,93 6,72 +7,69% 5,93 6,72 6,48 6,69 6,72 8.298 8.818.470.900
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.