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.

GGBR4F - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,38 17,38 +0,17% 17,05 17,68 17,34 17,38 17,41 1.589 38.808.962
5/9/2025 17,03 17,35 +2,42% 17,00 17,47 17,28 17,35 17,40 1.638 44.466.635
4/9/2025 16,74 16,94 +0,83% 16,30 17,04 16,82 16,87 16,94 1.106 27.415.318
3/9/2025 16,87 16,80 -1,00% 16,51 16,99 16,69 16,74 16,80 1.231 26.017.572
2/9/2025 16,63 16,97 +0,47% 16,60 16,97 16,80 16,93 16,97 1.381 25.704.654
1/9/2025 16,54 16,89 +0,90% 16,49 16,89 16,73 16,88 16,89 1.847 31.872.702
29/8/2025 16,79 16,74 -0,12% 16,65 16,96 16,80 16,73 16,89 1.480 30.846.251
28/8/2025 16,83 16,76 -0,18% 16,74 17,05 16,85 16,76 16,81 1.607 34.586.343
27/8/2025 16,78 16,79 +0,78% 16,46 16,84 16,65 16,72 16,79 1.341 29.509.699
26/8/2025 16,63 16,66 +0,66% 16,44 16,83 16,59 16,60 16,66 1.290 29.269.507
25/8/2025 16,31 16,55 +0,98% 16,31 16,91 16,66 16,55 16,66 1.632 35.644.498
22/8/2025 16,00 16,39 +3,34% 15,88 16,39 16,22 16,30 16,39 1.068 25.272.157
21/8/2025 16,03 15,86 -1,12% 15,81 16,13 15,91 15,86 15,99 1.523 27.652.586
20/8/2025 16,16 16,04 -0,68% 15,96 16,45 16,08 16,04 16,05 1.619 30.754.804
19/8/2025 16,29 16,15 -0,62% 16,13 16,47 16,24 16,15 16,28 1.458 28.466.768
18/8/2025 16,23 16,25 0,00% 16,23 16,54 16,40 16,25 16,38 1.936 35.615.712
15/8/2025 16,30 16,25 -0,06% 16,08 16,44 16,19 16,20 16,25 1.154 21.047.135
14/8/2025 16,26 16,26 -2,05% 15,86 16,48 16,22 16,26 16,30 1.545 29.653.016
13/8/2025 16,29 16,60 +1,84% 16,25 16,64 16,48 16,50 16,60 1.389 26.827.550
12/8/2025 16,28 16,30 +0,49% 16,28 16,53 16,39 16,30 16,37 1.092 25.816.051
11/8/2025 16,42 16,22 -0,61% 16,22 16,48 16,32 16,22 16,35 1.501 28.243.532
8/8/2025 16,19 16,32 +1,18% 16,07 16,55 16,32 16,32 16,35 1.157 32.764.358
7/8/2025 16,01 16,13 +1,19% 16,01 16,38 16,24 16,13 16,25 1.711 39.933.140
6/8/2025 16,19 15,94 -1,54% 15,89 16,36 16,08 15,94 15,95 1.620 32.080.748
5/8/2025 16,23 16,19 +0,12% 16,13 16,39 16,18 16,19 16,23 10.899 122.536.926
4/8/2025 16,10 16,17 +0,94% 16,10 16,64 16,34 16,17 16,32 1.770 37.657.984
1/8/2025 16,86 16,02 -5,76% 16,02 16,86 16,26 16,02 16,15 3.784 65.028.536
31/7/2025 16,94 17,00 +0,06% 16,42 17,00 16,75 16,81 17,00 7.740 45.729.121
30/7/2025 16,58 16,99 +1,55% 16,57 17,09 16,89 16,97 16,99 2.212 68.227.220
29/7/2025 16,74 16,73 -0,12% 16,46 16,85 16,62 16,73 16,75 1.461 27.638.926
28/7/2025 16,92 16,75 -2,05% 16,75 17,31 16,92 16,75 16,80 1.356 28.424.507
25/7/2025 17,24 17,10 -0,47% 17,02 17,32 17,12 17,10 17,18 970 25.820.534
24/7/2025 17,18 17,18 -0,17% 17,09 17,40 17,21 17,18 17,30 1.309 33.451.897
23/7/2025 16,80 17,21 +1,71% 16,80 17,39 17,23 17,16 17,21 1.454 41.656.232
22/7/2025 16,66 16,92 +2,48% 16,66 17,06 16,91 16,92 16,93 1.312 28.079.011
21/7/2025 16,12 16,51 +2,23% 16,06 16,76 16,57 16,51 16,65 1.604 34.432.853
18/7/2025 16,28 16,15 -2,12% 16,03 16,42 16,16 16,08 16,15 1.373 27.274.490
17/7/2025 16,57 16,50 +0,43% 16,26 16,57 16,39 16,33 16,50 1.241 22.820.516
16/7/2025 16,54 16,43 -0,36% 16,31 16,62 16,45 16,43 16,50 1.339 27.947.725
15/7/2025 16,60 16,49 -0,78% 16,38 16,68 16,50 16,49 16,55 1.453 28.349.297
14/7/2025 16,65 16,62 +0,97% 16,60 17,06 16,73 16,62 16,70 1.929 40.244.301
11/7/2025 16,64 16,46 -2,08% 16,46 16,82 16,56 16,46 16,70 1.523 31.786.146
10/7/2025 16,55 16,81 +0,06% 16,50 17,48 17,11 16,81 16,90 2.317 54.356.666
9/7/2025 16,73 16,80 +0,24% 16,69 16,95 16,81 16,80 16,89 1.227 23.744.075
8/7/2025 16,83 16,76 -0,83% 16,76 17,10 16,95 16,76 16,85 1.305 26.348.994
7/7/2025 16,78 16,90 +0,30% 16,67 16,91 16,82 16,79 16,90 2.006 32.113.258
4/7/2025 16,72 16,85 +0,60% 16,68 16,85 16,76 16,80 16,85 1.476 24.285.193
3/7/2025 16,48 16,75 +1,09% 16,48 17,10 16,87 16,75 16,81 1.471 33.159.699
2/7/2025 16,09 16,57 +3,89% 16,05 16,81 16,54 16,53 16,57 2.876 43.542.572
1/7/2025 16,06 15,95 -0,68% 15,75 16,10 15,92 15,95 16,00 1.869 38.969.210
30/6/2025 15,84 16,06 +0,75% 15,78 16,10 16,00 16,02 16,06 1.730 33.548.595
27/6/2025 16,00 15,94 -0,69% 15,77 16,08 15,86 15,93 15,94 1.564 29.076.586
26/6/2025 15,98 16,05 +1,65% 15,86 16,20 16,07 16,00 16,05 1.310 25.404.341
25/6/2025 16,05 15,79 -2,47% 15,70 16,22 15,80 15,79 15,83 1.883 36.095.630
24/6/2025 16,09 16,19 +1,19% 16,07 16,37 16,17 16,13 16,19 1.715 35.872.407
23/6/2025 16,00 16,00 +0,31% 15,80 16,07 15,92 15,95 16,00 1.857 29.923.960
20/6/2025 16,42 15,95 -3,80% 15,95 16,56 16,09 15,95 16,01 2.299 37.676.906
18/6/2025 16,50 16,58 +0,97% 16,44 16,74 16,61 16,45 16,58 1.368 25.951.116
17/6/2025 16,90 16,42 -2,78% 16,42 17,00 16,59 16,42 16,60 1.717 40.800.199
16/6/2025 16,76 16,89 +0,24% 16,68 17,23 16,96 16,89 16,95 1.833 31.733.983
13/6/2025 16,75 16,85 -0,59% 16,65 16,94 16,76 16,70 16,85 3.495 30.764.423
12/6/2025 16,97 16,95 -0,59% 16,71 17,07 16,88 16,85 16,95 1.375 27.578.343
11/6/2025 17,60 17,05 -3,45% 16,80 17,65 17,01 17,02 17,05 1.988 53.307.728
10/6/2025 17,78 17,66 -1,06% 17,65 17,92 17,77 17,66 17,67 1.716 39.398.209
9/6/2025 16,65 17,85 +7,08% 16,65 17,91 17,60 17,85 17,86 4.520 87.385.841
6/6/2025 16,70 16,67 +0,36% 16,62 16,84 16,71 16,67 16,70 3.218 40.276.858
5/6/2025 16,22 16,61 +3,17% 15,95 16,94 16,71 16,61 16,63 2.288 52.807.541
4/6/2025 16,24 16,10 -0,98% 16,10 16,46 16,25 16,10 16,17 1.906 41.575.138
3/6/2025 16,01 16,26 +2,59% 15,86 16,35 16,08 16,22 16,26 2.083 37.977.313
2/6/2025 15,55 15,85 +3,80% 15,50 16,32 16,02 15,85 15,94 3.002 66.857.128
30/5/2025 15,75 15,27 -3,60% 15,11 15,79 15,31 15,27 15,28 2.838 47.334.501
29/5/2025 15,85 15,84 +0,57% 15,71 16,09 15,83 15,79 15,84 1.345 29.992.213
28/5/2025 16,06 15,75 -1,93% 15,75 16,11 15,87 15,75 15,84 1.987 38.019.362
27/5/2025 15,65 16,06 +2,69% 15,50 16,27 16,01 16,06 16,14 2.236 47.772.756
26/5/2025 15,45 15,64 +1,49% 15,44 15,70 15,60 15,64 15,68 1.555 26.593.087
23/5/2025 15,39 15,41 +0,06% 15,21 15,56 15,43 15,41 15,52 1.597 34.552.027
22/5/2025 15,46 15,40 -0,45% 15,34 15,80 15,56 15,40 15,55 2.015 40.007.387
21/5/2025 15,69 15,47 -1,34% 15,40 15,72 15,56 15,44 15,47 1.784 32.221.950
20/5/2025 15,72 15,68 -1,01% 15,60 15,80 15,69 15,68 15,70 1.906 35.785.662
19/5/2025 15,80 15,84 -0,31% 15,67 15,98 15,83 15,80 15,84 2.788 46.024.208
16/5/2025 15,69 15,89 +1,21% 15,53 15,89 15,72 15,88 15,89 2.037 36.189.953
15/5/2025 15,55 15,70 +0,58% 15,52 15,80 15,68 15,70 15,75 1.758 32.157.438
14/5/2025 15,50 15,61 +0,71% 15,43 15,79 15,61 15,61 15,69 1.901 34.903.875
13/5/2025 15,26 15,50 +2,65% 15,12 15,68 15,51 15,50 15,58 2.266 45.011.202
12/5/2025 15,03 15,10 +1,75% 15,03 15,44 15,22 15,10 15,20 2.547 47.651.406
9/5/2025 14,92 14,84 +0,47% 14,52 14,95 14,70 14,84 14,85 2.693 44.872.254
8/5/2025 14,79 14,77 +1,86% 14,63 15,00 14,87 14,77 14,90 1.774 38.100.607
7/5/2025 14,90 14,50 -2,03% 14,48 15,00 14,62 14,50 14,65 2.843 51.322.184
6/5/2025 14,82 14,80 -1,33% 14,80 15,08 14,89 14,80 14,85 2.393 35.901.917
5/5/2025 14,97 15,00 +0,07% 14,74 15,11 14,91 14,78 15,00 2.740 50.350.807
2/5/2025 15,18 14,99 -2,35% 14,90 15,25 15,06 14,99 15,00 2.076 44.869.115
29/4/2025 15,60 15,35 -0,97% 15,22 15,71 15,49 15,35 15,40 2.928 50.382.431
28/4/2025 15,35 15,50 +0,98% 15,30 15,69 15,51 15,50 15,53 2.416 53.918.044
25/4/2025 15,35 15,35 +0,59% 15,14 15,40 15,27 15,32 15,35 1.695 32.010.970
24/4/2025 15,06 15,26 +0,86% 15,00 15,37 15,21 15,26 15,35 1.636 30.893.266
23/4/2025 15,01 15,13 +2,37% 14,78 15,38 15,16 15,10 15,13 1.302 35.766.538
22/4/2025 14,95 14,78 -0,74% 14,58 15,16 14,83 14,78 14,85 2.803 38.768.705
17/4/2025 15,07 14,89 -1,46% 14,89 15,19 14,97 14,89 15,01 1.541 31.859.984
16/4/2025 14,98 15,11 +0,67% 14,81 15,11 15,00 15,04 15,11 1.790 39.720.331
15/4/2025 15,20 15,01 -1,25% 14,91 15,30 15,04 14,97 15,01 1.885 29.677.501
14/4/2025 14,83 15,20 +3,40% 14,83 15,35 15,08 15,17 15,20 2.077 37.048.184
11/4/2025 14,55 14,70 +1,87% 14,45 14,94 14,68 14,70 14,80 1.816 38.402.455
10/4/2025 15,00 14,43 -3,86% 14,35 15,13 14,58 14,43 14,65 2.382 46.009.765
9/4/2025 13,91 15,01 +6,83% 13,75 15,04 14,37 14,95 15,01 2.818 68.251.446
8/4/2025 14,82 14,05 -4,36% 13,96 15,00 14,39 14,05 14,10 3.473 68.899.102
7/4/2025 14,99 14,69 -3,16% 14,31 15,35 14,76 14,69 14,77 4.521 90.089.338
4/4/2025 15,70 15,17 -5,31% 15,07 15,92 15,30 15,17 15,25 4.319 94.669.193
3/4/2025 16,30 16,02 -2,32% 15,85 16,40 16,00 15,98 16,02 4.030 79.728.940
2/4/2025 16,60 16,40 -0,61% 16,09 16,60 16,32 16,40 16,43 2.370 41.418.391
1/4/2025 16,20 16,50 +1,73% 16,11 16,84 16,58 16,50 16,63 2.272 47.113.485
31/3/2025 16,90 16,22 -4,25% 16,20 16,91 16,40 16,22 16,30 3.691 62.367.676
28/3/2025 17,38 16,94 -2,59% 16,78 17,44 16,98 16,93 16,94 1.938 41.313.279
27/3/2025 17,44 17,39 -0,74% 17,31 17,57 17,44 17,38 17,39 1.075 28.375.590
26/3/2025 17,29 17,52 +1,57% 17,28 17,52 17,40 17,42 17,52 1.190 30.621.725
25/3/2025 17,27 17,25 -1,15% 17,18 17,52 17,35 17,25 17,39 1.507 33.157.429
24/3/2025 17,28 17,45 +1,57% 17,14 17,45 17,32 17,28 17,45 1.821 34.778.937
21/3/2025 17,20 17,18 -0,81% 17,03 17,32 17,15 17,15 17,18 1.964 56.508.089
20/3/2025 17,12 17,32 +0,41% 17,12 17,38 17,23 17,31 17,32 1.918 42.414.992
19/3/2025 17,00 17,25 -0,29% 17,00 17,45 17,27 17,25 17,35 1.798 38.751.988
18/3/2025 17,18 17,30 -0,57% 17,00 17,30 17,22 17,24 17,30 1.808 36.115.111
17/3/2025 16,92 17,40 +2,90% 16,81 17,40 17,13 17,24 17,40 2.487 41.006.573
14/3/2025 16,50 16,91 +1,68% 16,29 17,01 16,83 16,91 16,99 2.438 43.737.277
13/3/2025 16,53 16,63 +0,18% 16,27 16,64 16,48 16,51 16,63 1.895 45.344.824
12/3/2025 16,71 16,60 -1,66% 16,49 16,95 16,63 16,51 16,60 2.374 53.629.952
11/3/2025 16,86 16,88 -0,41% 16,71 17,04 16,85 16,85 16,88 1.879 39.875.185
10/3/2025 16,96 16,95 -0,53% 16,57 17,04 16,84 16,78 16,95 2.201 41.144.594
7/3/2025 16,78 17,04 +1,01% 16,65 17,13 16,89 17,03 17,04 2.243 46.670.455
6/3/2025 16,62 16,87 +1,57% 16,59 17,14 16,86 16,87 16,98 2.286 41.317.313
5/3/2025 16,66 16,61 -0,36% 16,50 16,97 16,77 16,61 16,84 1.475 36.269.777
28/2/2025 16,79 16,67 -1,94% 16,58 17,04 16,82 16,67 16,76 2.307 38.665.211
27/2/2025 16,50 17,00 +1,49% 16,48 17,00 16,82 16,89 17,00 1.443 36.890.827
26/2/2025 16,49 16,75 +2,38% 16,40 16,75 16,60 16,60 16,75 1.549 38.726.774
25/2/2025 16,27 16,36 +0,68% 16,14 16,56 16,36 16,36 16,42 1.585 35.369.021
24/2/2025 16,22 16,25 -1,46% 15,95 16,51 16,28 16,25 16,44 2.838 55.803.460
21/2/2025 16,72 16,49 -0,36% 16,15 16,77 16,45 16,29 16,49 3.158 78.290.047
20/2/2025 17,58 16,55 -5,43% 16,47 17,58 16,82 16,55 16,59 4.237 92.253.836
19/2/2025 17,37 17,50 +0,40% 17,18 17,60 17,39 17,40 17,50 1.503 36.551.983
18/2/2025 17,37 17,43 -1,41% 17,28 17,82 17,47 17,43 17,56 1.357 36.030.167
17/2/2025 17,46 17,68 -0,06% 17,30 17,70 17,49 17,53 17,68 1.964 38.933.009
14/2/2025 17,51 17,69 +1,09% 17,34 17,71 17,54 17,68 17,69 1.900 34.871.244
13/2/2025 17,39 17,50 +0,86% 17,14 17,50 17,34 17,37 17,50 1.539 30.590.802
12/2/2025 17,71 17,35 -2,75% 17,23 17,86 17,43 17,35 17,37 2.264 48.537.842
11/2/2025 17,57 17,84 +1,54% 17,51 18,13 17,83 17,71 17,84 2.066 51.026.864
10/2/2025 17,06 17,57 +4,71% 17,00 17,75 17,44 17,57 17,60 2.786 60.490.528
7/2/2025 17,20 16,78 -2,50% 16,65 17,24 16,83 16,70 16,78 2.826 47.247.785
6/2/2025 16,95 17,21 +2,02% 16,80 17,21 17,01 17,15 17,21 1.633 37.760.088
5/2/2025 17,09 16,87 -1,58% 16,82 17,15 16,92 16,87 16,95 2.634 47.810.318
4/2/2025 17,33 17,14 -2,28% 17,02 17,48 17,25 17,09 17,14 2.108 48.857.876
3/2/2025 17,22 17,54 +1,98% 17,08 17,60 17,40 17,31 17,54 2.150 43.705.768
31/1/2025 17,61 17,20 -2,55% 16,98 17,91 17,54 17,18 17,20 2.076 41.657.540
30/1/2025 17,39 17,65 +0,74% 17,39 17,87 17,69 17,65 17,85 1.414 28.078.073
29/1/2025 17,67 17,52 -1,13% 17,37 17,79 17,55 17,39 17,52 1.514 33.817.608
28/1/2025 17,62 17,72 +0,57% 17,55 17,87 17,65 17,56 17,72 1.857 27.933.048
27/1/2025 17,56 17,62 +0,86% 17,39 17,77 17,65 17,62 17,77 1.296 30.711.858
24/1/2025 17,46 17,47 -0,85% 17,40 17,64 17,50 17,47 17,57 1.361 32.097.614
23/1/2025 17,59 17,62 +0,11% 17,37 17,66 17,51 17,50 17,62 1.374 33.743.792
22/1/2025 17,91 17,60 -2,22% 17,45 18,04 17,71 17,45 17,60 1.622 45.469.072
21/1/2025 17,56 18,00 +2,16% 17,50 18,00 17,77 17,87 18,00 1.488 38.988.800
20/1/2025 17,26 17,62 +2,09% 17,12 17,62 17,41 17,62 17,63 1.881 38.468.132
17/1/2025 17,26 17,26 -0,52% 17,18 17,50 17,33 17,26 17,41 1.521 33.197.938
16/1/2025 17,61 17,35 -1,98% 17,00 17,65 17,26 17,22 17,35 1.946 49.891.227
15/1/2025 17,07 17,70 +3,87% 17,07 17,70 17,45 17,48 17,70 1.811 47.288.349
14/1/2025 16,99 17,04 +1,07% 16,84 17,23 16,98 16,91 17,04 1.538 38.132.379
13/1/2025 16,80 16,86 +0,60% 16,52 17,10 16,84 16,86 17,09 2.246 44.470.774
10/1/2025 17,16 16,76 -1,41% 16,68 17,36 16,87 16,76 16,89 2.416 47.148.778
9/1/2025 17,60 17,00 -3,13% 17,00 17,64 17,32 17,00 17,23 2.437 53.779.766
8/1/2025 17,93 17,55 -1,68% 17,55 18,07 17,74 17,55 17,73 1.936 39.441.910
7/1/2025 17,95 17,85 -0,45% 17,85 18,56 18,12 17,85 17,89 1.477 34.172.297
6/1/2025 17,54 17,93 +3,28% 17,40 18,30 17,98 17,93 18,05 1.791 41.448.408
3/1/2025 17,91 17,36 -2,31% 17,36 17,99 17,56 17,35 17,39 2.475 45.429.207
2/1/2025 18,14 17,77 -1,82% 17,76 18,50 17,95 17,77 18,04 2.316 43.274.051
30/12/2024 18,36 18,10 -1,79% 18,10 18,59 18,23 18,10 18,31 1.774 32.276.647
27/12/2024 18,71 18,43 -1,97% 18,24 18,77 18,38 18,30 18,43 2.108 38.055.350
26/12/2024 18,65 18,80 +1,08% 18,55 18,89 18,71 18,68 18,80 1.681 39.411.014
23/12/2024 19,04 18,60 -2,36% 18,60 19,25 18,92 18,60 18,79 1.921 41.013.227
20/12/2024 19,09 19,05 -2,21% 18,90 19,37 19,13 19,04 19,14 1.757 44.962.436
19/12/2024 19,61 19,48 -0,20% 19,29 19,85 19,47 19,38 19,48 2.226 47.800.649
18/12/2024 20,20 19,52 -4,22% 19,52 20,40 19,91 19,52 19,61 1.944 47.731.357
17/12/2024 20,13 20,38 +2,41% 20,00 20,45 20,27 20,28 20,38 3.069 44.428.432
16/12/2024 19,99 19,90 -0,40% 19,90 20,22 20,06 19,90 20,04 3.614 53.519.559
13/12/2024 20,40 19,98 -2,63% 19,83 20,63 20,28 19,86 19,98 1.883 40.456.624
12/12/2024 20,60 20,52 -2,43% 20,35 20,95 20,64 20,52 20,67 2.016 41.723.517
11/12/2024 20,95 21,03 +0,38% 20,67 21,22 20,91 20,75 21,03 2.198 42.693.655
10/12/2024 21,09 20,95 -1,23% 20,88 21,20 21,06 20,95 21,07 2.227 42.784.983
9/12/2024 20,61 21,21 +4,02% 20,61 21,29 21,06 21,12 21,21 4.024 75.984.013
6/12/2024 20,50 20,39 -1,78% 20,39 20,98 20,64 20,39 20,44 2.736 44.459.057
5/12/2024 20,82 20,76 -0,48% 20,49 20,94 20,76 20,76 20,90 2.271 54.279.582
4/12/2024 20,74 20,86 -0,43% 20,51 20,99 20,75 20,72 20,86 2.285 72.520.148
3/12/2024 20,48 20,95 +1,95% 20,47 20,95 20,75 20,72 20,95 3.467 72.407.080
2/12/2024 20,18 20,55 +1,48% 20,13 20,55 20,39 20,47 20,55 2.811 72.672.024
29/11/2024 19,99 20,25 +0,35% 19,93 20,45 20,22 20,25 20,45 2.371 47.728.553
28/11/2024 20,13 20,18 +0,90% 19,97 20,47 20,30 20,10 20,18 2.612 60.426.512
27/11/2024 19,95 20,00 +0,76% 19,88 20,35 20,13 20,00 20,03 2.759 47.853.965
26/11/2024 20,10 19,85 -2,17% 19,85 20,27 20,03 19,85 20,00 2.056 45.880.662
25/11/2024 19,61 20,29 +2,11% 18,66 20,29 19,95 20,10 20,29 2.184 62.983.110
22/11/2024 19,52 19,87 +0,61% 19,52 19,87 19,71 19,83 19,87 1.409 37.566.197
21/11/2024 19,63 19,75 -0,10% 19,36 19,88 19,66 19,72 19,75 1.799 47.113.445
19/11/2024 19,60 19,77 -1,15% 19,31 19,77 19,55 19,59 19,77 1.495 40.139.928
18/11/2024 20,02 20,00 -0,40% 19,75 20,16 19,95 19,89 20,00 2.592 62.042.772
14/11/2024 19,54 20,08 +0,70% 19,28 20,08 19,92 19,89 20,08 1.899 42.109.414
13/11/2024 19,50 19,94 +0,25% 19,36 19,94 19,65 19,75 19,94 1.854 45.656.791
12/11/2024 20,09 19,89 -2,98% 19,61 20,36 19,88 19,72 19,89 2.054 55.984.251
11/11/2024 20,10 20,50 -0,10% 20,00 20,50 20,27 20,37 20,50 4.008 65.284.951
8/11/2024 20,13 20,52 -0,39% 19,93 20,52 20,15 20,35 20,52 4.038 70.367.035
7/11/2024 19,65 20,60 +3,26% 19,63 20,67 20,22 20,52 20,60 4.149 111.558.179
6/11/2024 18,87 19,95 +9,38% 18,75 19,98 19,48 19,85 19,95 5.058 149.563.273
5/11/2024 18,24 18,24 +0,44% 18,05 18,40 18,24 18,12 18,24 1.621 43.617.533
4/11/2024 18,43 18,16 -0,49% 18,11 18,53 18,28 18,16 18,25 1.990 45.905.429
1/11/2024 18,04 18,25 -0,27% 18,03 18,45 18,14 18,15 18,25 1.750 35.749.964
31/10/2024 18,24 18,30 -0,92% 18,20 18,53 18,27 18,26 18,30 1.374 39.264.699
30/10/2024 18,35 18,47 -0,48% 18,32 18,56 18,40 18,36 18,47 1.162 33.590.527
29/10/2024 18,27 18,56 +1,31% 18,18 18,56 18,40 18,47 18,56 1.338 35.028.471
28/10/2024 17,99 18,32 +1,72% 17,91 18,33 18,23 18,26 18,32 1.414 33.610.856
25/10/2024 17,92 18,01 -0,06% 17,90 18,22 18,01 17,97 18,01 1.298 29.273.285
24/10/2024 18,00 18,02 +0,39% 17,83 18,05 17,93 17,92 18,02 2.777 37.483.109
23/10/2024 18,05 17,95 -1,59% 17,92 18,15 18,01 17,95 17,99 1.555 32.787.868
22/10/2024 18,33 18,24 -0,87% 18,03 18,34 18,14 18,20 18,24 1.743 36.223.471
21/10/2024 18,32 18,40 -0,54% 18,29 18,51 18,37 18,35 18,40 1.655 36.548.842
18/10/2024 18,15 18,50 +1,65% 18,13 18,60 18,43 18,34 18,50 2.620 39.924.513
17/10/2024 18,15 18,20 -0,55% 17,99 18,26 18,13 18,17 18,20 1.960 39.315.714
16/10/2024 18,25 18,30 -0,38% 18,20 18,53 18,31 18,28 18,30 1.347 36.761.573
15/10/2024 18,13 18,37 -0,33% 18,13 18,50 18,34 18,32 18,37 1.732 33.809.878
14/10/2024 18,37 18,43 -0,05% 18,13 18,57 18,36 18,40 18,56 2.081 39.775.270
11/10/2024 19,10 18,44 -3,91% 18,30 19,15 18,57 18,42 18,44 2.152 58.342.292
10/10/2024 19,07 19,19 +0,21% 18,97 19,35 19,18 19,12 19,19 1.427 38.034.954
9/10/2024 18,96 19,15 -0,21% 18,86 19,30 19,13 19,15 19,16 1.661 41.193.543
8/10/2024 19,09 19,19 -1,44% 18,90 19,19 19,08 19,14 19,19 1.640 38.874.265
7/10/2024 19,15 19,47 +1,14% 18,98 19,48 19,26 19,35 19,47 1.934 45.315.457
4/10/2024 18,85 19,25 +2,39% 18,76 19,27 19,11 19,10 19,25 3.361 42.539.553
3/10/2024 19,08 18,80 -2,24% 18,78 19,20 18,91 18,80 18,90 1.474 40.411.824
2/10/2024 19,13 19,23 -0,36% 19,10 19,67 19,45 19,23 19,30 2.191 55.726.991
1/10/2024 19,10 19,30 +0,78% 19,05 19,30 19,18 19,21 19,30 2.471 48.975.090
30/9/2024 19,04 19,15 +0,68% 18,96 19,31 19,15 19,14 19,15 1.507 40.647.212
26/9/2024 18,35 19,02 +3,59% 18,35 19,07 18,84 18,95 19,02 2.008 55.564.001
25/9/2024 18,42 18,36 -0,38% 18,18 18,53 18,29 18,25 18,36 1.281 29.908.028
24/9/2024 17,81 18,43 +4,12% 17,81 18,64 18,40 18,41 18,43 1.877 51.496.577
23/9/2024 17,99 17,70 -2,21% 17,64 18,05 17,76 17,70 17,75 2.312 54.763.047
20/9/2024 18,30 18,10 -1,84% 17,99 18,45 18,16 18,06 18,11 1.843 41.058.647
19/9/2024 18,46 18,44 +0,49% 18,43 18,76 18,54 18,44 18,50 1.170 32.656.227
18/9/2024 18,45 18,35 -0,92% 18,35 18,61 18,44 18,35 18,46 1.296 32.334.158
17/9/2024 18,49 18,52 +0,60% 18,23 18,52 18,37 18,45 18,53 1.385 37.224.135
16/9/2024 18,62 18,41 -1,71% 18,41 18,81 18,55 18,41 18,52 2.091 40.781.061
13/9/2024 18,62 18,73 +1,19% 18,50 18,93 18,76 18,73 18,79 1.600 40.068.035
12/9/2024 18,55 18,51 +0,65% 18,43 18,69 18,57 18,51 18,63 1.423 33.132.862
11/9/2024 18,40 18,39 -0,33% 18,33 18,81 18,55 18,39 18,58 1.625 40.341.285
10/9/2024 18,53 18,45 +0,11% 18,22 18,58 18,38 18,45 18,53 1.993 41.806.207
9/9/2024 18,17 18,43 +1,82% 18,15 18,77 18,53 18,43 18,48 2.140 48.174.952
6/9/2024 18,38 18,10 -1,52% 18,06 18,46 18,29 18,10 18,24 1.861 38.371.520
5/9/2024 18,18 18,38 +1,16% 18,13 18,45 18,31 18,33 18,38 1.844 40.744.643
4/9/2024 17,75 18,17 +2,25% 17,70 18,37 18,16 18,17 18,22 1.962 53.532.923
3/9/2024 18,20 17,77 -2,63% 17,72 18,26 17,90 17,77 17,81 3.081 69.314.550
2/9/2024 18,30 18,25 +0,05% 18,10 18,40 18,29 18,25 18,29 2.304 60.362.458
30/8/2024 18,45 18,24 -1,35% 18,17 18,47 18,27 18,24 18,30 2.383 51.235.304
29/8/2024 18,20 18,49 +1,59% 18,20 18,59 18,46 18,49 18,55 1.790 44.719.153
28/8/2024 18,20 18,20 -0,44% 17,86 18,27 18,01 18,16 18,20 2.261 40.729.039
27/8/2024 18,42 18,28 -0,44% 18,27 18,54 18,35 18,28 18,30 1.768 34.114.012
26/8/2024 18,39 18,36 +0,88% 18,30 18,58 18,46 18,36 18,40 1.842 41.845.356
23/8/2024 18,20 18,20 -0,49% 18,14 18,48 18,33 18,20 18,30 1.687 38.877.938
22/8/2024 18,42 18,29 -0,33% 18,07 18,49 18,23 18,25 18,29 1.599 45.941.133
21/8/2024 17,84 18,35 +3,38% 17,81 18,47 18,20 18,35 18,36 2.589 72.324.376
20/8/2024 17,65 17,75 +0,97% 17,36 17,80 17,55 17,75 17,76 3.008 58.534.027
19/8/2024 17,27 17,58 +2,09% 17,21 17,71 17,54 17,58 17,62 2.220 51.732.586
16/8/2024 17,43 17,22 -0,69% 17,19 17,47 17,26 17,22 17,23 2.471 48.396.002
15/8/2024 17,40 17,34 -0,57% 17,30 17,57 17,42 17,33 17,34 2.373 48.314.830
14/8/2024 17,48 17,44 -0,34% 17,33 17,51 17,40 17,43 17,44 2.178 44.597.630
13/8/2024 17,60 17,50 -0,17% 17,48 17,78 17,56 17,50 17,57 1.923 40.054.812
12/8/2024 17,49 17,53 +0,17% 17,49 17,72 17,60 17,53 17,60 1.910 41.113.741
9/8/2024 17,34 17,50 +1,27% 17,28 17,60 17,50 17,50 17,52 1.718 44.417.742
8/8/2024 17,10 17,28 +1,35% 17,10 17,42 17,28 17,28 17,38 1.604 34.782.513
7/8/2024 17,22 17,05 -1,22% 17,05 17,45 17,20 17,05 17,12 2.399 45.134.275
6/8/2024 17,26 17,26 -0,23% 16,90 17,50 17,11 17,21 17,26 2.993 56.466.688
5/8/2024 17,21 17,30 -0,40% 16,83 17,37 17,12 17,23 17,30 5.103 81.421.701
2/8/2024 18,17 17,37 -4,67% 17,37 18,35 17,63 17,37 17,50 4.002 89.438.274
1/8/2024 18,00 18,22 -0,65% 18,00 18,77 18,31 18,22 18,37 2.413 48.319.107
31/7/2024 18,16 18,34 +1,89% 18,01 18,65 18,26 18,27 18,34 1.681 41.985.411
30/7/2024 18,10 18,00 -0,55% 17,81 18,15 17,97 18,00 18,14 1.696 36.361.822
29/7/2024 18,02 18,10 -1,25% 18,00 18,40 18,13 18,10 18,17 1.418 35.318.287
26/7/2024 18,30 18,33 +0,49% 17,94 18,45 18,14 18,33 18,34 1.813 44.761.829
25/7/2024 17,80 18,24 +2,24% 17,79 18,48 18,16 18,24 18,30 1.844 48.225.989
24/7/2024 18,04 17,84 -1,49% 17,61 18,08 17,82 17,82 17,92 2.569 63.963.370
23/7/2024 18,83 18,11 -3,67% 17,95 18,83 18,18 18,08 18,11 3.258 72.617.916
22/7/2024 18,78 18,80 +0,32% 18,67 18,95 18,85 18,80 18,89 1.795 38.513.852
19/7/2024 18,72 18,74 +0,75% 18,61 18,88 18,74 18,74 18,77 1.488 28.923.585
18/7/2024 19,00 18,60 -2,00% 18,60 19,04 18,82 18,60 18,70 1.721 43.693.240
17/7/2024 19,00 18,98 +0,11% 18,80 19,13 18,99 18,98 19,10 2.079 48.418.000
16/7/2024 18,47 18,96 +2,88% 18,40 18,98 18,72 18,94 18,96 2.217 58.602.866
15/7/2024 18,27 18,43 +1,04% 18,17 18,69 18,46 18,43 18,60 2.763 53.807.959
12/7/2024 18,15 18,24 +0,50% 18,00 18,34 18,18 18,24 18,28 1.837 38.903.317
11/7/2024 17,92 18,15 +1,57% 17,88 18,20 18,10 18,11 18,15 1.534 35.692.854
10/7/2024 17,95 17,87 -0,50% 17,75 18,00 17,81 17,87 17,89 2.584 42.238.814
9/7/2024 17,84 17,96 +1,24% 17,58 17,96 17,77 17,89 17,96 2.017 37.044.140
8/7/2024 17,97 17,74 -1,33% 17,71 18,07 17,81 17,74 17,79 2.803 54.443.720
5/7/2024 18,24 17,98 -1,21% 17,77 18,27 17,97 17,98 17,99 3.142 60.211.217
4/7/2024 18,38 18,20 -0,49% 18,18 18,48 18,33 18,20 18,30 1.762 45.770.187
3/7/2024 18,50 18,29 -1,45% 18,28 18,83 18,56 18,29 18,34 2.438 47.707.452
2/7/2024 18,25 18,56 +1,59% 18,25 18,57 18,46 18,49 18,56 2.062 45.092.190
1/7/2024 18,40 18,27 0,00% 18,14 18,50 18,27 18,27 18,30 2.421 49.730.778
28/6/2024 18,24 18,27 +0,33% 18,16 18,47 18,30 18,27 18,47 2.473 58.014.491
27/6/2024 18,21 18,21 +0,83% 18,04 18,34 18,20 18,21 18,29 1.947 45.132.306
26/6/2024 17,86 18,06 +1,35% 17,76 18,20 18,05 18,06 18,14 2.110 49.261.264
25/6/2024 17,85 17,82 -0,22% 17,65 17,94 17,77 17,82 17,86 1.709 37.424.853
24/6/2024 17,74 17,86 +0,56% 17,64 17,95 17,80 17,85 17,86 2.579 48.381.255
21/6/2024 17,39 17,76 +1,72% 17,25 17,82 17,59 17,76 17,77 2.602 52.088.186
20/6/2024 17,26 17,46 +1,81% 17,26 17,70 17,46 17,37 17,46 2.283 50.707.402
19/6/2024 16,98 17,15 +1,06% 16,84 17,34 17,02 17,15 17,21 2.160 41.163.734
18/6/2024 16,89 16,97 +1,01% 16,85 17,12 16,95 16,90 16,97 2.110 41.783.645
17/6/2024 16,99 16,80 -1,06% 16,70 17,00 16,80 16,80 16,84 3.645 62.126.879
14/6/2024 17,39 16,98 -1,34% 16,88 17,39 16,99 16,98 17,00 3.412 64.348.146
13/6/2024 17,34 17,21 -0,52% 17,21 17,59 17,36 17,21 17,32 1.762 40.353.901
12/6/2024 17,28 17,30 +0,06% 17,17 17,57 17,34 17,30 17,28 3.737 55.470.133
11/6/2024 16,85 17,29 +2,61% 16,80 17,29 17,09 17,27 17,29 2.290 48.168.562
10/6/2024 16,99 16,85 -0,59% 16,85 17,09 16,93 16,85 16,86 3.465 66.317.245
7/6/2024 17,25 16,95 -1,74% 16,92 17,25 17,03 16,95 17,01 3.991 85.623.021
6/6/2024 17,32 17,25 -0,40% 17,19 17,49 17,34 17,25 17,40 2.487 52.595.800
5/6/2024 17,46 17,32 -0,46% 17,19 17,55 17,31 17,27 17,32 3.024 55.875.590
4/6/2024 17,50 17,40 -1,08% 17,18 17,50 17,34 17,40 17,42 3.410 68.934.653
3/6/2024 18,15 17,59 -2,28% 17,55 18,20 17,72 17,59 17,63 5.382 94.812.051
31/5/2024 18,19 18,00 -1,59% 17,97 18,30 18,10 18,00 18,02 3.462 67.347.417
29/5/2024 18,38 18,29 -0,27% 18,06 18,47 18,19 18,25 18,29 3.244 61.868.777
28/5/2024 18,51 18,34 -1,29% 18,33 18,83 18,60 18,34 18,43 2.039 46.715.330
27/5/2024 18,63 18,58 -0,43% 18,20 18,63 18,36 18,49 18,58 4.217 74.041.892
24/5/2024 18,45 18,66 +1,03% 18,45 18,97 18,78 18,66 18,74 2.418 55.345.766
23/5/2024 18,54 18,47 +0,05% 18,22 18,56 18,36 18,41 18,47 2.707 58.772.234
22/5/2024 18,95 18,46 -2,53% 18,46 18,96 18,66 18,46 18,50 3.154 70.001.367
21/5/2024 19,30 18,94 -1,30% 18,85 19,41 19,10 18,94 18,95 3.122 70.648.489
20/5/2024 19,54 19,19 -1,59% 19,12 19,71 19,30 19,19 19,24 3.275 72.542.769
17/5/2024 20,06 19,50 -2,06% 19,50 20,23 19,81 19,50 19,64 2.503 58.307.653
16/5/2024 19,90 19,91 +0,05% 19,68 20,43 20,05 19,91 20,09 3.453 79.092.232
15/5/2024 19,29 19,90 +3,16% 19,28 19,93 19,64 19,89 19,90 2.916 79.041.627
14/5/2024 19,31 19,29 -0,41% 19,28 19,63 19,39 19,29 19,36 1.935 43.091.132
13/5/2024 19,15 19,37 +1,36% 19,15 19,42 19,33 19,37 19,43 2.048 45.856.120
10/5/2024 19,29 19,11 -0,98% 19,01 19,42 19,15 19,11 19,15 2.302 48.467.373
9/5/2024 19,38 19,30 -0,52% 19,11 19,59 19,40 19,30 19,50 2.593 53.664.483
8/5/2024 19,18 19,40 +0,78% 18,96 19,46 19,30 19,40 19,45 2.083 48.800.142
7/5/2024 19,66 19,25 -2,14% 19,13 19,81 19,44 19,25 19,27 3.418 78.671.274
6/5/2024 19,70 19,67 +0,87% 19,60 20,14 19,80 19,65 19,67 3.008 80.176.090
3/5/2024 18,90 19,50 +5,41% 18,90 19,78 19,52 19,50 19,58 4.400 126.045.544
2/5/2024 18,26 18,50 +1,59% 18,26 18,75 18,52 18,50 18,58 2.954 62.965.927
30/4/2024 18,50 18,21 -1,89% 18,16 18,60 18,26 18,20 18,26 3.349 66.897.979
29/4/2024 18,57 18,56 +0,16% 18,47 18,73 18,59 18,56 18,59 2.094 45.790.775
26/4/2024 18,28 18,53 +2,04% 18,17 18,68 18,44 18,53 18,60 2.705 51.120.223
25/4/2024 18,36 18,16 -1,41% 18,02 18,36 18,21 18,16 18,18 2.695 67.186.870
24/4/2024 18,89 18,42 -2,28% 18,26 19,05 18,60 18,42 18,47 3.765 92.351.704
23/4/2024 19,35 18,85 -3,28% 18,82 19,60 18,98 18,85 18,91 5.990 105.026.169
22/4/2024 19,22 19,49 +2,04% 18,93 20,00 19,60 19,49 19,50 4.178 106.579.197
19/4/2024 18,77 19,10 +1,70% 18,65 19,24 18,85 19,07 19,10 3.222 78.518.263
18/4/2024 18,95 18,78 -17,05% 18,72 19,15 18,89 18,78 18,83 4.529 119.417.295
17/4/2024 22,85 22,64 +1,07% 22,47 23,20 22,71 22,60 22,64 4.475 91.574.086
16/4/2024 22,89 22,40 -3,03% 22,28 23,01 22,57 22,40 22,56 2.865 63.320.989
15/4/2024 22,74 23,10 +3,22% 22,59 23,46 23,13 23,10 23,20 3.910 98.454.083
12/4/2024 22,87 22,38 -2,06% 22,13 23,01 22,45 22,30 22,38 2.723 57.562.918
11/4/2024 22,85 22,85 -0,13% 22,61 22,95 22,76 22,85 22,88 1.995 35.191.445
10/4/2024 22,98 22,88 -0,65% 22,75 23,09 22,91 22,88 22,90 2.171 53.926.816
9/4/2024 23,19 23,03 -0,65% 22,68 23,34 22,96 23,00 23,03 2.787 57.948.999
8/4/2024 22,75 23,18 +2,39% 22,72 23,39 23,14 23,12 23,18 3.242 64.178.256
5/4/2024 23,00 22,64 -1,74% 22,44 23,21 22,86 22,63 22,81 2.361 67.097.336
4/4/2024 22,62 23,04 +1,90% 22,52 23,40 23,06 22,94 23,05 2.893 75.563.182
3/4/2024 22,38 22,61 +0,94% 22,23 22,67 22,48 22,61 22,62 2.251 54.836.799
2/4/2024 22,21 22,40 +0,67% 22,11 22,75 22,42 22,40 22,47 2.698 66.805.949
1/4/2024 22,20 22,25 +0,14% 22,13 22,48 22,31 22,25 22,40 3.686 67.910.658
28/3/2024 21,97 22,22 +1,05% 21,79 22,30 22,09 22,22 22,25 2.899 46.838.093
27/3/2024 21,45 21,99 +2,28% 21,35 22,13 21,86 21,98 21,99 2.241 45.810.697
26/3/2024 21,46 21,50 -0,19% 21,26 21,57 21,42 21,47 21,50 2.261 40.186.441
25/3/2024 21,60 21,54 -0,65% 21,42 21,72 21,58 21,50 21,54 3.183 50.830.624
22/3/2024 22,05 21,68 -1,90% 21,56 22,10 21,70 21,63 21,68 2.189 40.626.979
21/3/2024 21,67 22,10 +0,73% 21,54 22,18 21,95 22,07 22,10 2.364 49.266.081
20/3/2024 21,66 21,94 +1,81% 21,43 21,94 21,69 21,84 21,94 2.686 45.738.847
19/3/2024 21,45 21,55 +0,09% 21,45 21,74 21,62 21,55 21,61 2.616 46.122.325
18/3/2024 20,90 21,53 +3,41% 20,84 21,55 21,18 21,37 21,53 3.072 62.635.382
15/3/2024 21,00 20,82 -1,89% 20,68 21,24 20,87 20,82 20,87 5.255 93.275.106
14/3/2024 21,93 21,22 -2,97% 21,20 22,35 21,52 21,22 21,24 4.253 68.361.683
13/3/2024 21,54 21,87 +1,25% 21,38 22,20 21,86 21,87 21,88 3.562 59.226.471
12/3/2024 21,25 21,60 +1,89% 21,20 21,65 21,47 21,49 21,60 2.789 46.759.679
11/3/2024 21,05 21,20 +0,76% 21,01 21,43 21,25 21,20 21,22 2.875 54.927.166
8/3/2024 21,05 21,04 -0,14% 20,95 21,22 21,07 0,00 0,00 3.319 61.013.691
7/3/2024 21,41 21,07 -1,59% 21,02 21,56 21,18 21,07 21,10 4.362 60.567.918
6/3/2024 21,70 21,41 -1,43% 21,21 21,83 21,53 21,38 21,41 3.163 56.932.105
5/3/2024 21,74 21,72 -0,91% 21,54 21,92 21,73 21,69 21,72 3.027 50.164.684
4/3/2024 22,36 21,92 -1,88% 21,87 22,48 22,12 21,89 21,92 4.089 74.776.688
1/3/2024 21,50 22,34 +4,39% 21,50 22,37 22,18 22,34 22,37 4.562 105.141.926
29/2/2024 21,55 21,40 -0,79% 21,36 21,63 21,48 21,40 21,54 3.467 58.180.686
28/2/2024 21,64 21,57 -0,60% 21,26 21,65 21,46 21,53 21,57 3.101 52.448.026
27/2/2024 21,20 21,70 +2,65% 21,20 21,70 21,52 21,58 21,70 2.904 44.475.547
26/2/2024 21,45 21,14 -1,21% 21,05 21,46 21,22 21,13 21,14 4.130 58.652.609
23/2/2024 21,65 21,40 -1,74% 21,36 21,90 21,55 0,00 0,00 3.839 49.499.800
22/2/2024 21,84 21,78 -0,14% 21,48 21,93 21,72 21,55 21,78 3.765 64.428.189
21/2/2024 21,00 21,81 +2,39% 20,90 22,05 21,66 21,80 21,81 4.991 115.979.923
20/2/2024 21,04 21,30 +0,28% 21,03 21,41 21,24 21,30 21,36 3.907 66.947.579
19/2/2024 21,21 21,24 -0,14% 20,95 21,33 21,13 21,24 21,25 3.223 64.256.623
16/2/2024 20,70 21,27 +2,90% 20,70 21,40 21,15 21,20 21,27 3.475 66.489.114
15/2/2024 20,74 20,67 -0,14% 20,67 21,03 20,81 20,67 20,76 4.320 71.979.679
14/2/2024 20,98 20,70 -0,96% 20,65 21,04 20,76 20,70 20,76 4.419 67.587.181
9/2/2024 21,21 20,90 -1,88% 20,90 21,62 21,15 0,00 0,00 4.156 81.205.027
8/2/2024 21,86 21,30 -2,61% 21,30 21,99 21,54 21,30 21,45 3.638 63.634.464
7/2/2024 21,80 21,87 +0,83% 21,70 21,90 21,80 21,83 21,87 2.971 60.215.362
6/2/2024 21,34 21,69 +1,83% 21,31 21,88 21,66 21,69 21,80 3.025 62.555.947
5/2/2024 21,47 21,30 -0,33% 21,14 21,56 21,38 21,30 21,35 3.681 65.271.305
2/2/2024 21,49 21,37 +1,47% 21,21 21,70 21,44 21,37 21,57 3.246 65.826.068
1/2/2024 21,06 21,06 +0,29% 20,91 21,21 21,03 21,04 21,06 5.201 82.517.491
31/1/2024 21,27 21,00 -1,50% 21,00 21,42 21,19 21,00 21,17 4.033 71.047.113
30/1/2024 21,36 21,32 +0,09% 20,98 21,39 21,17 21,25 21,33 3.614 68.725.499
29/1/2024 21,90 21,30 -2,29% 21,27 22,00 21,52 21,30 21,33 3.756 70.552.790
26/1/2024 21,78 21,80 +0,32% 21,70 21,94 21,81 21,80 21,90 2.606 58.328.603
25/1/2024 21,76 21,73 -0,14% 21,42 21,95 21,62 21,73 21,85 2.634 63.397.837
24/1/2024 21,33 21,76 +2,88% 21,33 21,94 21,69 21,75 21,76 3.140 76.888.574
23/1/2024 21,09 21,15 +1,24% 21,01 21,39 21,24 21,15 21,28 3.784 82.825.258
22/1/2024 21,05 20,89 -0,95% 20,75 21,17 20,95 20,89 20,92 5.657 98.245.177
19/1/2024 20,88 21,09 +1,39% 20,81 21,24 21,07 21,09 21,20 3.785 85.969.615
18/1/2024 20,88 20,80 +1,02% 20,54 21,00 20,73 20,80 21,01 4.937 104.606.032
17/1/2024 20,61 20,59 -0,24% 20,53 20,84 20,64 20,59 20,60 7.131 99.326.519
16/1/2024 21,25 20,64 -2,78% 20,59 21,25 20,85 20,64 20,70 8.662 182.522.277
15/1/2024 21,29 21,23 -0,66% 21,06 21,32 21,19 21,23 21,32 6.707 119.690.183
12/1/2024 21,26 21,37 +0,80% 21,20 21,58 21,42 21,37 21,38 4.416 114.407.384
11/1/2024 21,55 21,20 -1,62% 21,20 21,64 21,34 21,20 21,28 6.540 139.792.876
10/1/2024 22,18 21,55 -3,10% 21,29 22,18 21,58 21,55 21,60 8.784 215.563.890
9/1/2024 23,33 22,24 -4,34% 22,22 23,33 22,65 22,23 22,24 7.268 159.545.021
8/1/2024 23,16 23,25 +0,13% 23,06 23,55 23,31 23,25 23,39 3.397 69.094.782
5/1/2024 23,09 23,22 +0,04% 22,82 23,22 23,04 23,10 23,22 3.500 73.726.119
4/1/2024 23,27 23,21 -0,34% 23,04 23,48 23,20 23,15 23,21 3.238 65.154.199
3/1/2024 23,53 23,29 -0,72% 23,23 23,55 23,38 23,29 23,35 3.226 72.546.135
2/1/2024 23,76 23,46 -0,59% 23,42 23,82 23,61 23,46 23,62 4.631 94.901.955
28/12/2023 23,49 23,60 +0,13% 23,46 23,72 23,61 23,60 23,67 2.593 59.437.239
27/12/2023 23,60 23,57 -0,08% 23,45 23,67 23,55 23,49 23,57 3.130 66.183.099
26/12/2023 23,64 23,59 -0,42% 23,56 23,74 23,61 23,59 23,67 2.856 61.978.599
22/12/2023 23,50 23,69 +1,67% 23,34 23,76 23,56 23,60 23,69 2.827 67.536.295
21/12/2023 23,00 23,30 +1,75% 22,91 23,54 23,27 23,30 23,40 3.067 79.429.332
20/12/2023 22,96 22,90 0,00% 22,74 23,24 22,97 22,82 22,90 4.425 91.653.316
19/12/2023 23,37 22,90 -2,14% 22,86 23,46 23,08 22,90 22,97 5.335 117.361.974
18/12/2023 23,54 23,40 +0,39% 23,39 24,15 23,73 23,40 23,43 3.965 99.249.859
15/12/2023 23,29 23,31 -1,02% 22,90 23,57 23,36 23,31 23,32 3.712 89.938.863
14/12/2023 23,24 23,55 +2,17% 23,05 23,55 23,33 23,40 23,56 3.712 76.242.974
13/12/2023 22,70 23,05 +1,45% 22,50 23,11 22,74 23,00 23,05 3.685 72.050.280
12/12/2023 22,54 22,72 +0,98% 22,46 22,72 22,58 22,67 22,72 2.458 53.205.994
11/12/2023 22,50 22,50 +0,63% 22,35 22,63 22,50 22,50 22,60 3.069 60.835.490
8/12/2023 22,31 22,36 +0,54% 22,06 22,57 22,37 22,36 22,41 3.190 62.473.894
7/12/2023 22,30 22,24 +0,18% 22,21 22,48 22,37 22,22 22,27 3.136 68.103.420
6/12/2023 22,50 22,20 -0,22% 22,20 22,50 22,35 22,20 22,36 3.110 81.431.668
5/12/2023 22,09 22,25 +1,14% 22,03 22,34 22,18 22,25 22,26 2.699 70.466.849
4/12/2023 22,14 22,00 -1,12% 21,90 22,19 22,03 22,00 22,04 4.522 95.010.091
1/12/2023 21,90 22,25 +1,32% 21,73 22,45 22,12 22,25 22,30 4.925 118.171.233
30/11/2023 22,35 21,96 -1,74% 21,76 22,62 22,02 21,83 21,96 6.222 161.816.299
29/11/2023 22,45 22,35 0,00% 22,24 22,70 22,35 22,31 22,35 3.032 75.756.602
28/11/2023 22,30 22,35 +0,40% 22,18 22,60 22,43 22,35 22,52 3.164 56.586.745
27/11/2023 22,40 22,26 -0,63% 22,13 22,48 22,33 22,26 22,42 2.828 67.931.755
24/11/2023 23,24 22,40 -3,95% 22,32 23,25 22,64 22,40 22,45 4.719 108.717.515
23/11/2023 23,41 23,32 -0,38% 23,16 23,49 23,28 23,32 23,40 2.509 50.252.938
22/11/2023 23,47 23,41 -0,34% 23,25 23,68 23,45 23,39 23,41 2.983 60.308.602
21/11/2023 23,06 23,49 +2,22% 22,94 23,69 23,42 23,49 23,54 4.065 78.700.361
20/11/2023 23,66 22,98 -6,59% 22,98 23,86 23,29 22,98 23,04 7.365 141.978.753
17/11/2023 24,24 24,60 +1,65% 24,24 24,71 24,55 24,60 24,63 3.917 88.856.104
16/11/2023 24,16 24,20 +0,33% 24,01 24,48 24,24 24,20 24,30 7.081 102.849.702
14/11/2023 23,60 24,12 +2,64% 23,51 24,43 24,15 24,12 24,35 4.759 104.787.716
13/11/2023 23,75 23,50 -0,21% 23,47 24,00 23,70 23,50 23,70 4.146 90.220.928
10/11/2023 22,72 23,55 +3,79% 22,72 23,81 23,45 23,55 23,76 3.143 87.443.378
9/11/2023 22,70 22,69 -0,04% 22,58 23,06 22,83 22,69 22,79 3.395 76.008.201
8/11/2023 22,82 22,70 -0,44% 22,66 22,99 22,79 22,70 22,72 2.946 75.259.206
7/11/2023 23,18 22,80 -1,08% 22,62 23,43 22,99 22,80 22,85 7.926 190.999.310
6/11/2023 22,94 23,05 +0,44% 22,82 23,40 23,09 23,01 23,05 4.115 98.193.869
3/11/2023 22,51 22,95 +3,33% 22,50 22,98 22,76 22,95 22,98 2.625 73.499.804
1/11/2023 21,77 22,21 +1,93% 21,77 22,21 21,97 22,20 22,21 3.005 63.363.712
31/10/2023 21,88 21,79 -0,41% 21,76 22,05 21,90 21,79 21,89 3.829 112.006.399
30/10/2023 21,90 21,88 +0,09% 21,72 22,13 21,88 21,88 21,94 3.110 60.693.780
27/10/2023 21,90 21,86 +0,51% 21,82 22,09 21,93 21,86 21,87 2.518 47.266.544
26/10/2023 21,49 21,75 +0,97% 21,40 21,92 21,71 21,75 21,89 1.910 45.594.218
25/10/2023 21,58 21,54 -0,19% 21,30 21,66 21,43 21,53 21,54 3.760 60.162.453
24/10/2023 22,07 21,58 -1,19% 21,52 22,15 21,71 21,57 21,58 4.372 58.801.405
23/10/2023 21,30 21,84 +1,58% 21,22 21,97 21,63 21,80 21,84 3.606 65.255.079
20/10/2023 21,55 21,50 -0,28% 21,25 21,63 21,42 21,44 21,50 4.000 70.551.732
19/10/2023 21,67 21,56 -0,60% 21,52 21,88 21,72 21,56 21,67 3.918 65.421.051
18/10/2023 22,32 21,69 -2,69% 21,57 22,34 21,81 21,69 21,77 6.974 127.741.411
17/10/2023 22,52 22,29 -1,28% 22,21 22,53 22,37 22,29 22,35 4.584 76.872.172
16/10/2023 22,50 22,58 +1,03% 22,44 22,84 22,61 22,56 22,58 3.696 89.284.353
13/10/2023 22,57 22,35 -0,62% 22,12 22,65 22,34 22,35 22,45 5.096 88.175.586
11/10/2023 22,79 22,49 -0,53% 22,46 22,98 22,59 22,49 22,63 4.370 80.335.267
10/10/2023 22,67 22,61 +0,44% 22,48 22,78 22,64 22,60 22,61 3.918 76.204.114
9/10/2023 22,60 22,51 -0,88% 22,20 22,66 22,43 22,51 22,62 4.456 82.842.683
6/10/2023 22,60 22,71 0,00% 22,44 22,83 22,59 22,71 22,84 4.076 93.202.667
5/10/2023 23,00 22,71 -1,05% 22,53 23,03 22,76 22,71 22,80 4.749 107.414.551
4/10/2023 23,39 22,95 -1,50% 22,87 23,53 23,09 22,95 23,09 5.744 102.178.024
3/10/2023 23,75 23,30 -1,89% 23,03 23,85 23,44 23,30 23,38 5.923 122.628.312
2/10/2023 24,20 23,75 -1,33% 23,62 24,20 23,82 23,74 23,75 6.599 110.921.915
29/9/2023 24,34 24,07 -0,95% 23,95 24,64 24,14 24,07 24,09 5.239 105.928.242
28/9/2023 24,45 24,30 -0,37% 24,26 24,60 24,39 24,29 24,30 2.902 56.448.394
27/9/2023 24,43 24,39 +0,33% 24,35 24,78 24,52 24,39 24,44 2.412 49.563.152
26/9/2023 24,38 24,31 +0,08% 24,22 24,71 24,45 24,31 24,44 3.196 62.596.479
25/9/2023 24,16 24,29 +0,37% 24,02 24,47 24,24 24,29 24,35 3.574 67.955.445
22/9/2023 24,62 24,20 -0,78% 24,20 24,74 24,44 24,20 24,33 4.316 75.650.503
21/9/2023 24,63 24,39 -2,05% 24,24 24,80 24,44 24,39 24,45 7.188 125.780.462
20/9/2023 24,66 24,90 +0,93% 24,66 25,18 24,97 24,90 25,00 3.515 71.680.971
19/9/2023 24,98 24,67 -1,24% 24,46 25,20 24,76 24,65 24,67 6.017 122.044.965
18/9/2023 25,78 24,98 -3,10% 24,97 25,96 25,21 24,98 25,00 7.307 154.935.910
15/9/2023 25,76 25,78 +0,47% 25,58 25,96 25,73 25,71 25,78 2.646 64.209.370
14/9/2023 25,60 25,66 +1,26% 25,50 25,83 25,69 25,66 25,75 3.693 73.362.913
13/9/2023 25,75 25,34 -1,29% 25,34 25,85 25,56 25,34 25,48 4.118 88.857.195
12/9/2023 25,54 25,67 +0,27% 25,42 25,74 25,60 25,67 25,69 3.103 84.413.862
11/9/2023 25,85 25,60 +0,79% 25,32 25,91 25,51 25,57 25,60 4.180 108.698.499
8/9/2023 25,20 25,40 +0,40% 24,83 25,43 25,15 25,35 25,40 4.359 80.474.454
6/9/2023 25,80 25,30 -1,75% 25,30 25,96 25,59 25,30 25,34 3.826 95.545.239
5/9/2023 26,03 25,75 -1,08% 25,48 26,12 25,73 25,75 25,78 4.674 100.803.673
4/9/2023 26,20 26,03 +0,12% 25,97 26,45 26,15 26,03 26,20 3.768 88.308.188
1/9/2023 25,89 26,00 +0,42% 25,85 26,39 26,04 26,00 26,10 4.450 104.855.610
31/8/2023 25,98 25,89 -0,35% 25,76 26,13 25,89 25,88 25,95 3.263 72.472.749
30/8/2023 25,75 25,98 +1,33% 25,74 26,16 25,95 25,80 25,98 3.270 76.736.089
29/8/2023 25,25 25,64 +1,99% 25,19 25,80 25,57 25,63 25,70 3.497 77.888.800
28/8/2023 24,80 25,14 +1,53% 24,72 25,25 25,07 25,14 25,25 3.526 66.847.340
25/8/2023 24,83 24,76 -0,32% 24,62 25,00 24,79 24,76 24,83 2.995 74.122.436
24/8/2023 25,28 24,84 -1,70% 24,71 25,45 24,83 24,84 24,86 4.018 93.010.292
23/8/2023 25,32 25,27 +0,32% 25,09 25,46 25,30 25,25 25,27 3.592 98.672.636
22/8/2023 25,00 25,19 +1,29% 25,00 25,35 25,17 25,18 25,19 2.836 69.770.756
21/8/2023 25,25 24,87 -2,36% 24,66 25,37 24,87 24,84 24,87 5.100 106.767.490
18/8/2023 25,67 25,47 -0,51% 25,33 25,76 25,51 25,47 25,48 4.448 117.012.220
17/8/2023 26,00 25,60 -1,27% 25,55 26,26 25,81 25,60 25,67 4.111 92.164.300
16/8/2023 26,02 25,93 +0,70% 25,70 26,28 25,92 25,82 25,93 4.452 105.333.689
15/8/2023 26,09 25,75 -0,46% 25,63 26,09 25,81 25,75 25,88 3.444 100.217.032
14/8/2023 25,90 25,87 +1,05% 25,50 26,07 25,77 25,87 25,90 4.852 118.787.099
11/8/2023 25,90 25,60 -1,50% 25,51 26,30 25,75 25,60 25,62 4.217 105.179.126
10/8/2023 26,17 25,99 +0,78% 25,67 26,17 25,91 25,99 26,03 4.469 108.489.092
9/8/2023 27,00 25,79 -4,13% 25,75 27,12 26,13 25,79 25,95 7.934 204.665.132
8/8/2023 27,51 26,90 -2,57% 26,86 27,69 27,05 26,90 26,94 5.099 133.288.749
7/8/2023 28,07 27,61 -1,67% 27,51 28,25 27,71 27,61 27,70 4.765 106.528.800
4/8/2023 28,47 28,08 -1,06% 28,00 28,84 28,51 28,08 28,09 3.333 93.416.120
3/8/2023 28,77 28,38 -1,39% 28,34 29,18 28,63 28,38 28,42 3.502 118.301.906
2/8/2023 29,10 28,78 -1,10% 28,47 29,15 28,74 28,72 28,78 3.825 99.378.271
1/8/2023 29,20 29,10 -0,68% 28,60 29,36 29,17 29,06 29,10 4.283 111.326.763
31/7/2023 28,50 29,30 +3,31% 28,46 29,30 29,05 29,28 29,30 4.162 99.969.142
28/7/2023 28,47 28,36 -0,18% 27,86 28,48 28,23 28,36 28,38 2.500 67.493.301
27/7/2023 28,85 28,41 -2,37% 28,37 29,04 28,53 28,41 28,55 2.566 80.879.035
26/7/2023 28,95 29,10 +0,28% 28,70 29,31 29,01 29,10 29,11 2.996 86.761.402
25/7/2023 28,20 29,02 +3,50% 28,10 29,29 28,97 29,00 29,02 5.623 133.370.878
24/7/2023 27,16 28,04 +3,20% 27,12 28,15 27,86 27,96 28,04 4.791 112.738.531
21/7/2023 27,49 27,17 -2,05% 26,93 27,52 27,13 27,17 27,32 4.075 100.056.279
20/7/2023 27,60 27,74 +0,87% 27,51 27,89 27,65 27,53 27,74 2.762 80.794.677
19/7/2023 27,66 27,50 -0,18% 26,99 27,75 27,25 27,35 27,50 3.039 81.704.566
18/7/2023 27,28 27,55 +1,10% 27,21 27,75 27,50 27,55 27,56 2.569 75.638.200
17/7/2023 27,16 27,25 +0,37% 26,57 27,50 27,13 27,25 27,31 3.506 94.537.075
14/7/2023 27,51 27,15 -1,24% 26,92 27,64 27,21 27,15 27,28 2.905 75.043.250
13/7/2023 27,10 27,49 +1,89% 27,05 27,74 27,44 27,43 27,49 3.107 104.582.532
12/7/2023 26,67 26,98 +2,24% 26,55 27,20 26,94 26,95 26,98 3.762 116.654.597
11/7/2023 26,35 26,39 +0,46% 26,15 26,47 26,30 26,38 26,39 3.299 79.805.157
10/7/2023 26,14 26,27 +0,15% 25,91 26,35 26,16 26,27 26,29 3.600 84.408.555
7/7/2023 25,62 26,23 +2,46% 25,59 26,44 26,08 26,23 26,32 3.647 96.197.964
6/7/2023 25,63 25,60 -0,97% 25,18 25,80 25,45 25,57 25,60 3.991 100.454.912
5/7/2023 25,89 25,85 -0,39% 25,65 25,97 25,84 25,85 25,88 3.788 89.362.437
4/7/2023 25,92 25,95 +0,15% 25,77 26,15 25,93 25,90 25,95 3.045 84.724.273
3/7/2023 25,28 25,91 +2,86% 25,26 26,09 25,85 25,91 25,98 5.512 114.753.604
30/6/2023 25,34 25,19 -0,24% 25,02 25,58 25,18 25,07 25,19 3.439 93.045.167
29/6/2023 25,03 25,25 +0,72% 24,96 25,43 25,24 25,25 25,34 2.389 57.152.117
28/6/2023 25,67 25,07 -1,61% 24,87 25,81 25,17 25,06 25,07 4.338 92.232.524
27/6/2023 25,48 25,48 +0,59% 25,30 25,70 25,46 25,48 25,49 2.882 73.817.516
26/6/2023 25,00 25,33 +0,76% 25,00 25,46 25,30 25,33 25,36 3.210 81.004.891
23/6/2023 25,05 25,14 -0,12% 24,84 25,28 25,08 25,14 25,18 2.791 70.821.845
22/6/2023 25,65 25,17 -2,14% 24,95 25,87 25,22 25,17 25,22 4.282 106.045.263
21/6/2023 25,83 25,72 -0,85% 25,47 25,83 25,63 25,70 25,72 4.008 84.263.452
20/6/2023 26,32 25,94 -1,37% 25,51 26,40 25,80 25,84 25,94 4.648 118.626.597
19/6/2023 26,02 26,30 +1,31% 25,87 26,40 26,20 26,27 26,30 3.524 113.357.450
16/6/2023 25,90 25,96 +0,27% 25,61 26,08 25,89 25,92 25,96 2.904 83.797.468
15/6/2023 26,10 25,89 -0,15% 25,77 26,28 25,94 25,89 25,93 3.413 87.941.720
14/6/2023 25,50 25,93 +3,55% 25,35 26,19 25,91 25,93 26,06 3.745 114.050.917
13/6/2023 25,32 25,04 -0,75% 25,04 25,47 25,23 25,04 25,10 3.379 74.450.202
12/6/2023 25,42 25,23 -0,32% 24,67 25,45 25,05 25,20 25,23 4.686 109.415.066
9/6/2023 25,40 25,31 +1,20% 25,15 25,66 25,41 25,30 25,31 3.452 87.150.611
7/6/2023 25,18 25,01 -0,24% 24,77 25,23 25,03 25,01 25,19 4.601 114.245.459
6/6/2023 25,23 25,07 +0,28% 24,92 25,30 25,08 25,06 25,07 3.908 94.021.137
5/6/2023 25,46 25,00 -0,20% 24,88 25,50 25,15 25,00 25,13 3.702 88.149.423
2/6/2023 24,70 25,05 +1,83% 24,31 25,59 25,26 25,05 25,10 3.522 116.367.302
1/6/2023 24,18 24,60 +1,99% 23,88 24,60 24,29 24,31 24,60 3.534 82.772.310
31/5/2023 24,35 24,12 -0,58% 23,85 24,54 24,03 24,12 24,15 4.070 101.443.605
30/5/2023 25,20 24,26 -2,61% 24,23 25,32 24,43 24,26 24,36 3.114 77.999.212
29/5/2023 25,15 24,91 -0,08% 24,90 25,48 25,11 24,91 25,00 2.947 75.190.092
26/5/2023 24,72 24,93 +3,02% 24,52 25,14 24,96 24,93 24,94 2.727 90.746.113
25/5/2023 24,92 24,20 -1,02% 24,12 25,06 24,49 24,20 24,42 2.764 95.343.859
24/5/2023 24,80 24,45 -2,04% 24,26 24,80 24,53 24,44 24,45 2.587 73.252.065
23/5/2023 25,10 24,96 -0,64% 24,72 25,35 25,14 24,96 25,05 2.959 88.221.402
22/5/2023 24,08 25,12 +4,67% 24,02 25,18 24,68 25,11 25,12 4.068 124.805.658
19/5/2023 24,29 24,00 -1,19% 23,69 24,35 23,97 23,99 24,00 3.368 98.062.260
18/5/2023 24,12 24,29 +0,45% 23,78 24,30 23,99 24,22 24,29 3.131 73.163.543
17/5/2023 23,68 24,18 +2,89% 23,62 24,33 23,97 24,15 24,18 2.900 77.872.155
16/5/2023 24,00 23,50 -3,37% 23,15 24,32 23,50 23,30 23,50 5.553 121.373.586
15/5/2023 24,59 24,32 +1,12% 24,32 24,99 24,56 24,32 24,43 3.948 109.115.604
12/5/2023 24,23 24,05 +0,21% 23,83 24,55 24,22 24,05 24,30 3.010 80.487.199
11/5/2023 24,25 24,00 -1,36% 23,65 24,28 23,92 24,00 24,07 4.972 131.661.772
10/5/2023 25,25 24,33 -3,83% 24,07 25,33 24,38 24,33 24,38 6.159 132.065.527
9/5/2023 24,75 25,30 +1,20% 24,48 26,32 25,17 25,20 25,30 3.281 128.803.786
8/5/2023 25,04 25,00 +0,68% 24,68 25,30 25,01 24,96 25,00 3.933 97.737.395
5/5/2023 23,94 24,83 +4,95% 23,69 24,85 24,32 24,83 24,85 2.619 77.448.474
4/5/2023 24,71 23,66 -4,60% 23,65 25,30 24,14 23,66 23,67 4.269 130.275.723
3/5/2023 24,89 24,80 +1,47% 23,78 25,24 24,48 24,80 24,87 2.983 97.423.114
2/5/2023 25,18 24,44 -2,94% 24,18 25,31 24,47 24,44 24,58 3.705 77.531.225
28/4/2023 24,40 25,18 +3,20% 24,40 25,28 24,95 25,18 25,19 1.476 48.288.911
27/4/2023 24,12 24,40 +1,16% 24,00 24,73 24,33 24,40 24,47 1.558 46.870.687
26/4/2023 24,33 24,12 -0,17% 24,09 24,65 24,25 24,12 24,13 2.008 54.290.336
25/4/2023 24,75 24,16 -3,75% 24,06 24,99 24,30 24,16 24,20 3.026 77.995.852
24/4/2023 25,05 25,10 -1,88% 25,00 25,46 25,18 25,10 25,24 2.595 51.439.938
20/4/2023 25,57 25,58 +0,31% 25,32 26,07 25,80 25,58 25,64 1.691 50.613.276
19/4/2023 25,91 25,50 -1,58% 25,20 25,94 25,44 25,50 25,61 2.276 49.212.732
18/4/2023 26,30 25,91 -0,42% 25,73 26,41 26,06 25,91 26,02 1.805 55.293.709
17/4/2023 26,15 26,02 -1,14% 25,94 26,64 26,19 26,02 26,06 2.157 69.863.042
14/4/2023 25,89 26,32 +1,62% 25,57 26,37 26,11 26,25 26,32 1.865 63.832.841
13/4/2023 25,67 25,90 +0,39% 25,47 26,07 25,82 25,90 25,91 1.693 57.705.156
12/4/2023 26,23 25,80 -0,04% 25,58 26,25 25,80 25,72 25,80 2.075 60.398.158
11/4/2023 24,98 25,81 +5,39% 24,95 26,17 25,80 25,81 25,94 2.624 97.448.062
10/4/2023 24,23 24,49 +2,30% 24,02 24,98 24,59 24,49 24,50 2.474 65.731.528
6/4/2023 24,03 23,94 -0,25% 23,71 24,10 23,91 23,94 24,00 2.072 50.340.093
5/4/2023 24,80 24,00 -2,72% 23,85 24,80 24,16 24,00 24,20 3.508 86.581.558
4/4/2023 25,50 24,67 -2,53% 24,67 25,51 25,06 24,67 25,00 2.611 90.404.548
3/4/2023 25,10 25,31 +0,16% 24,80 25,66 25,32 25,31 25,35 2.654 62.241.655
31/3/2023 25,59 25,27 -0,90% 25,26 26,09 25,54 25,27 25,28 2.031 58.185.566
30/3/2023 24,99 25,50 +2,95% 24,99 25,67 25,30 25,50 25,51 2.452 55.978.392
29/3/2023 24,78 24,77 -0,12% 24,47 25,05 24,77 24,69 24,77 1.838 55.176.726
28/3/2023 24,67 24,80 +0,32% 24,56 25,10 24,83 24,80 24,82 1.781 46.195.667
27/3/2023 24,80 24,72 +0,61% 24,52 25,10 24,71 24,68 24,72 1.772 44.902.976
24/3/2023 24,31 24,57 +0,37% 24,22 24,82 24,55 24,57 24,71 2.130 55.652.559
23/3/2023 24,50 24,48 -0,20% 24,05 25,21 24,63 24,30 24,48 2.254 69.012.058
22/3/2023 24,37 24,53 -4,55% 24,00 24,97 24,34 24,53 24,54 2.218 68.137.228
21/3/2023 25,48 25,70 +2,11% 25,33 25,89 25,57 25,66 25,70 2.031 47.407.658
20/3/2023 25,40 25,17 -1,06% 25,17 25,67 25,38 25,17 25,26 2.332 52.520.839
17/3/2023 25,72 25,44 -1,78% 25,28 26,07 25,54 25,42 25,44 2.176 53.653.908
16/3/2023 25,69 25,90 +0,82% 25,25 26,06 25,72 25,90 26,00 2.037 57.242.373
15/3/2023 26,30 25,69 -4,85% 25,17 26,41 25,68 25,69 25,70 3.693 86.239.553
14/3/2023 27,12 27,00 +1,47% 26,87 27,32 27,11 27,00 27,14 2.256 52.960.954
13/3/2023 26,97 26,61 -1,88% 26,61 27,12 26,88 26,61 26,64 2.944 64.097.564
10/3/2023 27,38 27,12 -0,95% 26,90 27,78 27,26 27,10 27,12 2.883 65.136.238
9/3/2023 28,59 27,38 -3,83% 27,38 28,72 27,94 27,38 27,69 3.392 81.160.335
8/3/2023 28,40 28,47 +1,57% 28,17 28,79 28,53 28,47 28,50 2.115 44.566.781
7/3/2023 28,48 28,03 -1,48% 28,01 29,01 28,46 28,03 28,75 2.416 68.288.692
6/3/2023 29,30 28,45 -3,56% 28,33 29,53 28,72 28,45 28,54 3.553 91.040.546
3/3/2023 29,57 29,50 +0,07% 29,28 30,32 29,67 29,30 29,50 2.991 78.378.164
2/3/2023 29,52 29,48 +0,61% 29,23 29,99 29,51 29,46 29,48 1.704 60.413.802
1/3/2023 28,50 29,30 +1,74% 28,50 29,94 29,29 29,29 29,30 3.429 102.408.427
28/2/2023 28,20 28,80 +2,60% 28,15 28,80 28,60 28,69 28,81 2.070 55.650.956
27/2/2023 27,89 28,07 +0,07% 27,85 28,48 28,22 28,07 28,28 1.685 50.261.495
24/2/2023 28,39 28,05 -1,85% 27,80 28,89 28,16 28,02 28,05 1.896 44.002.145
23/2/2023 28,00 28,58 +1,35% 27,85 28,77 28,28 28,36 28,58 1.916 51.010.239
22/2/2023 28,59 28,20 -1,78% 27,81 28,71 28,23 28,19 28,58 1.787 55.207.344
17/2/2023 28,84 28,71 -1,24% 28,20 29,28 28,52 28,55 28,71 2.524 56.726.094
16/2/2023 28,95 29,07 +2,40% 28,69 29,38 28,99 28,83 29,07 1.793 60.272.840
15/2/2023 28,66 28,39 -1,76% 28,17 28,88 28,41 28,39 28,55 2.364 57.602.936
14/2/2023 28,70 28,90 +0,98% 28,36 29,17 28,75 28,65 28,90 1.755 54.052.871
13/2/2023 28,00 28,62 +1,53% 27,42 28,66 28,17 28,58 28,62 2.936 65.209.891
10/2/2023 28,64 28,19 -1,67% 28,04 29,19 28,52 28,19 28,36 3.200 81.684.430
9/2/2023 30,61 28,67 -8,05% 28,59 30,69 29,28 28,67 28,72 5.657 164.069.355
8/2/2023 31,43 31,18 -0,89% 30,88 31,49 31,15 31,15 31,18 1.710 49.129.590
7/2/2023 31,13 31,46 +3,08% 30,49 31,52 31,23 31,19 31,46 1.899 58.529.907
6/2/2023 31,07 30,52 -2,21% 30,07 31,24 30,58 30,52 30,67 2.199 63.807.596
3/2/2023 30,67 31,21 +0,91% 30,60 31,48 31,11 30,98 31,21 2.042 68.086.631
2/2/2023 32,02 30,93 -3,49% 30,59 32,02 31,05 30,75 30,93 3.152 92.619.906
1/2/2023 32,74 32,05 -2,76% 31,60 32,79 31,94 32,05 32,20 3.423 94.624.911
31/1/2023 32,42 32,96 +0,98% 32,24 33,25 32,90 32,90 32,96 2.144 61.658.751
30/1/2023 32,50 32,64 +1,33% 32,05 32,65 32,42 32,52 32,64 1.868 56.586.582
27/1/2023 33,09 32,21 -2,66% 32,05 33,30 32,57 32,17 32,21 1.965 61.629.373
26/1/2023 32,28 33,09 +2,83% 32,27 33,09 32,77 33,08 33,09 1.367 60.158.548
25/1/2023 32,20 32,18 -0,06% 31,70 32,50 32,16 32,18 32,19 1.975 57.252.681
24/1/2023 32,45 32,20 -0,68% 32,03 32,75 32,34 32,20 32,60 1.892 54.187.472
23/1/2023 33,48 32,42 -2,91% 32,41 33,69 32,98 32,41 32,67 2.741 74.060.271
20/1/2023 33,50 33,39 -0,06% 33,01 33,70 33,26 33,26 33,39 2.341 68.567.787
19/1/2023 33,00 33,41 +0,63% 32,85 33,76 33,51 33,41 33,46 2.132 73.652.782
18/1/2023 32,60 33,20 +2,56% 32,60 33,86 33,40 33,20 33,30 2.552 97.810.512
17/1/2023 31,89 32,37 +1,16% 31,86 32,98 32,42 32,20 32,37 2.338 72.032.574
16/1/2023 32,04 32,00 -1,48% 31,30 32,29 31,76 31,86 32,00 2.074 63.408.691
13/1/2023 32,50 32,48 +0,40% 32,10 32,59 32,34 32,35 32,48 1.925 61.429.176
12/1/2023 32,25 32,35 +0,47% 31,97 32,58 32,24 32,25 32,35 1.888 75.709.902
11/1/2023 32,00 32,20 +1,26% 30,83 32,24 31,68 32,11 32,20 2.582 93.698.482
10/1/2023 30,93 31,80 +3,62% 30,71 32,09 31,45 31,72 31,80 2.345 91.970.455
9/1/2023 30,10 30,69 +0,72% 30,03 31,35 30,86 30,69 30,70 2.562 77.424.593
6/1/2023 30,10 30,47 +1,06% 30,10 31,06 30,65 30,37 30,49 2.303 72.994.144
5/1/2023 29,53 30,15 +3,04% 29,02 30,42 29,83 30,00 30,15 2.373 65.646.913
4/1/2023 29,52 29,26 -0,51% 28,94 29,73 29,26 29,26 29,27 2.095 68.984.084
3/1/2023 29,58 29,41 +1,41% 29,20 30,25 29,73 29,39 29,41 2.716 82.576.087
2/1/2023 29,37 29,00 -1,09% 28,81 29,60 29,23 29,00 29,19 2.603 64.678.161
29/12/2022 29,45 29,32 +0,03% 29,32 29,79 29,50 29,32 29,46 1.813 43.029.655
28/12/2022 29,61 29,31 -0,37% 29,31 30,07 29,59 29,31 29,50 2.184 64.314.270
27/12/2022 28,65 29,42 +4,33% 28,24 29,81 29,31 29,42 29,67 2.670 87.504.857
26/12/2022 28,84 28,20 -2,22% 28,16 28,96 28,43 28,20 28,28 2.900 59.124.187
23/12/2022 29,93 28,84 -3,87% 28,35 29,98 28,72 28,78 28,84 4.658 116.174.989
22/12/2022 30,51 30,00 -0,99% 29,25 30,59 29,75 29,76 30,00 2.030 66.755.363
21/12/2022 30,52 30,30 +0,17% 30,24 30,77 30,42 30,30 30,50 1.642 50.792.317
20/12/2022 29,51 30,25 +1,51% 28,53 30,82 30,43 30,25 30,56 2.097 71.461.248
19/12/2022 30,17 29,80 -0,43% 29,55 30,49 29,88 29,56 29,80 1.945 63.927.136
16/12/2022 30,24 29,93 -1,42% 29,79 30,40 30,11 29,93 30,13 1.941 56.022.876
15/12/2022 31,12 30,36 -3,00% 30,11 31,56 30,82 30,16 30,36 2.540 95.879.403
14/12/2022 30,96 31,30 +0,81% 30,42 31,30 30,83 31,28 31,30 2.472 80.948.967
13/12/2022 31,35 31,05 -1,11% 30,92 31,74 31,30 30,97 31,05 1.801 75.581.455
12/12/2022 31,47 31,40 -0,76% 30,52 31,47 31,01 31,33 31,40 1.808 66.510.359
9/12/2022 31,03 31,64 +3,30% 30,91 31,71 31,35 31,51 31,64 1.262 51.019.282
8/12/2022 30,98 30,63 -1,73% 30,63 31,65 31,17 30,63 30,85 1.415 54.548.452
7/12/2022 30,86 31,17 +1,00% 29,89 31,28 30,85 31,00 31,17 1.675 75.406.362
6/12/2022 30,71 30,86 -0,03% 30,58 31,68 31,06 30,86 31,05 1.510 62.392.733
5/12/2022 31,10 30,87 -0,42% 30,55 31,75 30,96 30,74 30,87 2.047 70.289.181
2/12/2022 30,97 31,00 +0,45% 30,06 31,60 31,01 31,00 31,05 1.627 63.595.330
1/12/2022 31,57 30,86 -1,78% 30,58 31,69 30,94 30,77 30,86 2.139 68.421.962
30/11/2022 31,10 31,42 +0,54% 30,79 32,48 31,82 31,42 31,61 2.737 143.420.584
29/11/2022 29,69 31,25 +6,00% 29,57 31,25 30,75 31,01 31,25 2.411 96.933.702
28/11/2022 29,37 29,48 -0,54% 28,74 29,64 29,21 29,45 29,48 1.134 41.557.097
25/11/2022 29,00 29,64 -0,13% 28,61 30,21 29,75 29,36 29,64 1.342 49.753.389
24/11/2022 29,40 29,68 +1,71% 29,08 30,01 29,50 29,62 29,68 1.847 82.447.825
23/11/2022 28,95 29,18 +0,27% 28,59 29,39 29,06 29,18 29,34 1.963 79.828.541
22/11/2022 28,01 29,10 -3,26% 28,01 29,10 28,65 28,96 29,10 1.818 66.709.213
21/11/2022 29,92 30,08 +0,50% 29,42 30,25 29,84 30,08 30,19 2.942 89.736.926
18/11/2022 30,62 29,93 -1,87% 29,61 30,89 30,09 29,93 29,99 2.272 75.325.577
17/11/2022 30,40 30,50 -0,62% 29,71 30,50 30,08 30,15 30,50 2.747 78.339.609
16/11/2022 31,18 30,69 -2,45% 30,38 31,62 30,79 30,56 30,69 2.616 88.261.121
14/11/2022 31,33 31,46 +1,06% 30,67 31,85 31,29 31,25 31,46 2.798 98.682.033
11/11/2022 28,50 31,13 +9,77% 28,40 31,29 30,42 31,02 31,13 4.312 190.580.577
10/11/2022 28,15 28,36 -0,67% 27,80 28,95 28,40 28,36 28,60 2.467 101.021.769
9/11/2022 27,34 28,55 +5,55% 27,34 28,88 28,42 28,47 28,55 4.079 138.355.794
8/11/2022 26,89 27,05 +1,12% 26,26 27,43 27,08 27,05 27,07 1.637 58.417.557
7/11/2022 26,82 26,75 -0,11% 26,22 26,92 26,55 26,66 26,75 1.832 52.353.470
4/11/2022 26,42 26,78 +3,60% 26,20 27,48 26,97 26,78 26,88 2.065 71.936.785
3/11/2022 26,23 25,85 -1,34% 25,45 26,30 25,79 25,82 25,85 1.667 53.021.324
1/11/2022 26,00 26,20 +1,87% 25,73 26,40 26,18 26,20 26,30 2.030 57.344.007
31/10/2022 25,11 25,72 +0,31% 24,89 26,27 25,65 25,72 25,90 2.020 57.456.063
28/10/2022 26,15 25,64 -2,95% 24,89 26,53 25,54 25,58 25,64 2.655 73.639.926
27/10/2022 26,60 26,42 -1,23% 25,85 27,00 26,45 26,42 26,60 1.528 59.652.269
26/10/2022 26,71 26,75 +0,60% 26,22 27,03 26,71 26,74 26,75 1.397 42.342.198
25/10/2022 26,85 26,59 -1,08% 26,48 27,09 26,80 26,59 26,88 1.553 38.547.541
24/10/2022 26,49 26,88 -0,99% 26,40 27,09 26,83 26,88 27,00 1.876 70.693.910
21/10/2022 26,39 27,15 +2,45% 26,25 27,21 26,85 27,07 27,15 3.089 62.305.448
20/10/2022 25,82 26,50 +2,71% 25,60 26,59 26,30 26,48 26,50 2.057 52.092.492
19/10/2022 26,17 25,80 -1,00% 25,65 26,34 25,98 25,71 25,80 1.540 42.141.457
18/10/2022 25,86 26,06 +0,27% 25,80 26,33 26,04 26,06 26,14 1.506 49.686.664
17/10/2022 25,35 25,99 +2,16% 25,23 25,99 25,65 25,92 25,99 1.592 36.514.601
14/10/2022 25,91 25,44 -2,15% 25,20 26,05 25,58 25,30 25,44 1.285 38.464.777
13/10/2022 25,56 26,00 +0,78% 25,43 26,08 25,81 26,00 26,02 1.500 44.944.985
11/10/2022 25,69 25,80 +0,19% 25,41 26,12 25,80 25,80 26,00 1.467 40.280.310
10/10/2022 25,58 25,75 +1,18% 25,58 26,02 25,79 25,75 25,91 1.432 40.175.078
7/10/2022 25,53 25,45 -0,39% 25,44 26,20 25,83 25,45 25,49 2.003 60.646.743
6/10/2022 25,48 25,55 +0,43% 25,25 25,76 25,58 25,50 25,55 1.331 41.808.148
5/10/2022 25,25 25,44 0,00% 25,01 25,74 25,27 25,20 25,44 1.717 45.678.974
4/10/2022 25,50 25,44 +1,27% 25,39 25,99 25,62 25,44 25,46 1.804 65.909.105
3/10/2022 24,60 25,12 +3,08% 24,60 25,57 25,17 25,11 25,12 2.710 72.532.995
30/9/2022 23,87 24,37 +3,00% 23,42 24,75 24,28 24,37 24,53 1.686 49.480.776
29/9/2022 23,71 23,66 -1,21% 23,19 23,89 23,56 23,60 23,66 1.269 76.541.112
28/9/2022 23,77 23,95 +0,46% 23,61 24,00 23,77 23,90 23,95 1.152 33.220.501
27/9/2022 23,33 23,84 +3,11% 23,26 24,08 23,75 23,76 23,84 1.230 43.511.116
26/9/2022 24,23 23,12 -5,05% 23,10 24,27 23,69 23,12 23,35 2.494 56.790.061
23/9/2022 24,38 24,35 -1,42% 23,83 24,61 24,07 24,33 24,35 1.391 37.655.280
22/9/2022 24,42 24,70 +1,86% 24,42 25,07 24,76 24,64 24,70 2.166 58.071.249
21/9/2022 24,05 24,25 +0,41% 24,02 24,51 24,23 24,09 24,25 1.633 45.985.110
20/9/2022 24,19 24,15 -0,41% 23,81 24,26 24,01 24,00 24,15 2.284 50.996.115
19/9/2022 22,85 24,25 +4,89% 22,79 24,44 23,89 24,25 24,30 2.790 71.644.771
16/9/2022 22,90 23,12 +1,18% 22,56 23,27 22,95 23,00 23,12 2.230 52.661.691
15/9/2022 22,85 22,85 -0,09% 22,68 23,12 22,86 22,85 22,86 3.178 60.888.454
14/9/2022 23,76 22,87 -3,95% 22,49 23,89 22,92 22,87 22,96 4.282 104.140.385
13/9/2022 24,50 23,81 -3,49% 23,64 24,59 24,07 23,70 23,81 2.251 52.768.595
12/9/2022 24,56 24,67 +0,28% 24,38 25,29 24,66 24,62 24,67 1.816 49.540.615
9/9/2022 24,10 24,60 +3,36% 23,91 24,60 24,19 24,53 24,60 2.235 70.295.559
8/9/2022 24,50 23,80 -0,96% 23,49 24,71 23,85 23,61 23,80 2.248 53.893.233
6/9/2022 24,38 24,03 -2,12% 23,86 24,45 24,12 24,02 24,03 2.141 51.797.168
5/9/2022 24,30 24,55 +2,55% 24,19 25,19 24,65 24,55 24,60 2.779 62.532.458
2/9/2022 23,61 23,94 +2,88% 23,45 24,35 23,97 23,94 24,00 2.072 54.115.799
1/9/2022 23,40 23,27 -0,94% 22,65 23,57 23,04 23,27 23,44 3.552 72.462.502
31/8/2022 23,56 23,49 -0,42% 23,45 23,82 23,63 23,49 23,50 2.010 48.551.136
30/8/2022 23,95 23,59 -1,21% 23,47 24,10 23,69 23,59 23,61 1.728 42.785.414
29/8/2022 24,06 23,88 -0,67% 23,75 24,25 24,00 23,88 23,99 1.600 43.807.415
26/8/2022 24,60 24,04 -3,06% 24,02 25,10 24,31 24,04 24,09 2.175 60.276.720
25/8/2022 24,64 24,80 +2,06% 24,34 24,80 24,57 24,78 24,80 1.708 46.322.241
24/8/2022 24,53 24,30 -1,02% 24,09 24,63 24,33 24,30 24,36 1.460 40.602.165
23/8/2022 23,18 24,55 +6,23% 23,18 24,59 24,17 24,50 24,57 1.737 44.754.281
22/8/2022 23,69 23,11 -2,49% 22,98 23,74 23,23 23,11 23,27 2.610 66.443.908
19/8/2022 24,19 23,70 -2,63% 23,46 24,19 23,73 23,70 23,75 2.165 52.929.105
18/8/2022 24,76 24,34 -0,90% 24,15 24,98 24,49 24,25 24,34 1.500 50.045.032
17/8/2022 24,35 24,56 +0,53% 24,02 24,82 24,53 24,56 24,74 2.047 56.737.921
16/8/2022 25,02 24,43 -5,24% 23,95 25,40 24,57 24,43 24,44 3.177 74.002.700
15/8/2022 26,16 25,78 -1,19% 25,28 26,28 25,67 25,78 25,80 3.402 99.489.057
12/8/2022 25,61 26,09 +1,91% 25,61 26,24 26,03 26,01 26,09 1.627 58.890.090
11/8/2022 25,70 25,60 +0,87% 25,48 26,09 25,80 25,59 25,60 1.853 58.840.284
10/8/2022 25,25 25,38 +0,40% 25,13 25,89 25,34 25,38 25,40 1.907 69.173.473
9/8/2022 24,96 25,28 +1,61% 24,58 25,34 24,95 25,21 25,28 1.865 46.901.026
8/8/2022 24,90 24,88 +0,73% 24,55 25,32 24,87 24,83 24,96 2.612 81.761.320
5/8/2022 24,19 24,70 +1,98% 24,15 24,95 24,62 24,70 24,72 2.833 82.400.597
4/8/2022 23,53 24,22 +3,20% 23,12 24,39 23,79 24,22 24,24 3.651 91.284.898
3/8/2022 24,51 23,47 -4,20% 23,05 24,76 23,65 23,46 23,47 5.582 143.844.617
2/8/2022 23,72 24,50 +3,59% 23,45 24,58 24,12 24,50 24,52 1.718 53.108.304
1/8/2022 24,75 23,65 -3,86% 23,51 24,77 23,87 23,65 23,78 3.054 83.372.722
29/7/2022 24,10 24,60 +1,53% 23,84 24,71 24,35 24,58 24,60 1.694 39.145.371
28/7/2022 24,14 24,23 +1,08% 23,97 24,54 24,22 24,12 24,23 1.333 38.281.152
27/7/2022 23,96 23,97 +0,29% 23,55 24,41 23,88 23,97 24,00 1.423 41.128.147
26/7/2022 24,58 23,90 -1,97% 23,80 24,71 24,07 23,90 24,02 1.744 39.258.484
25/7/2022 24,00 24,38 +2,44% 23,97 24,71 24,32 24,36 24,38 1.365 38.941.693
22/7/2022 23,97 23,80 -0,25% 23,76 24,98 24,21 23,79 23,80 1.825 53.032.694
21/7/2022 23,77 23,86 +0,42% 23,25 23,92 23,64 23,86 23,95 979 29.262.321
20/7/2022 23,78 23,76 -1,33% 23,33 24,00 23,67 23,76 24,00 1.789 34.787.837
19/7/2022 23,53 24,08 +2,51% 23,26 24,08 23,80 24,02 24,08 1.313 37.236.989
18/7/2022 23,60 23,49 -0,34% 23,19 24,03 23,61 23,46 23,49 1.448 38.671.414
15/7/2022 22,23 23,57 +5,88% 21,96 23,58 22,99 23,44 23,57 1.778 46.808.656
14/7/2022 22,85 22,26 -4,67% 22,02 23,01 22,24 22,26 22,40 1.991 45.126.816
13/7/2022 23,11 23,35 +1,08% 22,85 23,69 23,27 23,30 23,35 1.100 27.220.178
12/7/2022 22,69 23,10 +0,79% 22,27 23,38 22,99 23,05 23,10 1.247 34.205.264
11/7/2022 23,18 22,92 -1,80% 22,78 23,24 22,99 22,90 22,92 1.278 30.226.777
8/7/2022 23,50 23,34 -1,19% 23,21 24,03 23,54 23,34 23,59 1.371 36.342.618
7/7/2022 22,35 23,62 +6,16% 22,27 23,72 23,40 23,45 23,62 2.024 50.779.838
6/7/2022 21,77 22,25 +1,64% 21,43 22,32 21,84 22,20 22,25 1.351 35.364.753
5/7/2022 22,14 21,89 -1,26% 21,32 22,14 21,61 21,75 21,89 1.803 54.769.297
4/7/2022 22,00 22,17 -0,40% 21,90 22,45 22,14 22,17 22,23 1.591 34.417.774
1/7/2022 22,25 22,26 -0,80% 21,55 22,48 22,10 22,26 22,40 2.536 69.774.700
30/6/2022 22,86 22,44 -3,81% 22,07 22,86 22,43 22,44 22,45 2.391 58.248.683
29/6/2022 23,76 23,33 -0,47% 23,06 23,76 23,29 23,11 23,33 1.481 45.828.826
28/6/2022 24,00 23,44 +0,21% 23,29 24,21 23,63 23,44 23,50 1.591 44.149.910
27/6/2022 23,43 23,39 +0,99% 23,14 23,87 23,47 23,39 23,47 1.849 52.684.519
24/6/2022 22,30 23,16 +4,18% 22,30 23,32 23,00 23,16 23,20 1.901 42.469.430
23/6/2022 23,33 22,23 -2,37% 21,90 23,67 22,49 22,20 22,23 3.660 85.017.536
22/6/2022 23,45 22,77 -4,97% 22,41 23,45 22,78 22,77 22,80 2.859 80.892.439
21/6/2022 23,80 23,96 +2,39% 23,49 24,04 23,78 23,85 23,96 1.851 53.513.490
20/6/2022 23,27 23,40 -0,26% 22,30 23,79 23,23 23,40 23,47 2.240 58.967.648
17/6/2022 25,19 23,46 -7,57% 23,22 25,19 23,63 23,46 23,49 3.960 112.478.658
15/6/2022 25,92 25,38 0,00% 25,25 26,13 25,61 25,35 25,38 1.514 44.129.122
14/6/2022 26,18 25,38 -2,01% 25,19 26,30 25,54 25,37 25,38 2.065 50.915.831
13/6/2022 26,95 25,90 -5,41% 25,30 27,46 26,18 25,90 26,10 3.001 98.293.325
10/6/2022 27,40 27,38 -1,08% 26,61 27,65 27,22 27,38 27,67 1.344 43.983.813
9/6/2022 28,75 27,68 -4,25% 27,60 28,75 27,98 27,67 27,68 2.142 63.120.027
8/6/2022 30,25 28,91 -5,34% 28,75 30,34 29,42 28,90 28,91 1.945 59.679.244
7/6/2022 30,29 30,54 +0,53% 30,04 30,75 30,37 30,35 30,54 2.605 68.623.188
6/6/2022 30,49 30,38 +1,27% 30,05 30,79 30,32 30,21 30,38 1.414 52.552.288
3/6/2022 30,19 30,00 -1,02% 29,90 30,36 30,10 30,00 30,22 1.070 42.262.667
2/6/2022 29,12 30,31 +4,27% 29,12 30,57 30,09 30,30 30,31 2.621 87.518.701
1/6/2022 29,44 29,07 +0,28% 29,06 29,50 29,26 29,07 29,25 2.285 68.094.071
31/5/2022 29,06 28,99 -0,55% 28,75 29,48 28,99 28,88 28,99 2.415 52.355.832
30/5/2022 29,37 29,15 -0,85% 28,97 29,65 29,22 29,14 29,15 1.078 38.566.564
27/5/2022 29,00 29,40 +1,55% 28,80 29,73 29,45 29,40 29,52 1.642 48.327.675
26/5/2022 28,77 28,95 -0,17% 28,62 29,31 29,06 28,95 28,96 1.410 40.385.449
25/5/2022 29,06 29,00 +0,10% 28,58 29,19 28,82 28,93 29,00 1.086 37.919.594
24/5/2022 28,41 28,97 +1,08% 27,90 29,19 28,56 28,97 29,00 1.198 39.979.569
23/5/2022 28,15 28,66 +1,96% 28,15 29,19 28,73 28,66 28,81 1.800 65.130.922
20/5/2022 27,52 28,11 +4,27% 27,48 28,36 27,89 28,11 28,15 1.482 55.244.890
19/5/2022 26,70 26,96 +2,51% 26,24 27,35 26,95 26,96 27,14 1.198 44.468.678
18/5/2022 27,89 26,30 -6,14% 26,30 27,89 26,76 26,30 26,57 2.245 52.371.076
17/5/2022 28,20 28,02 +0,65% 27,86 28,63 28,23 28,02 28,05 1.436 37.410.626
16/5/2022 28,00 27,84 -0,22% 27,84 28,73 28,33 27,84 28,24 1.904 67.063.239
13/5/2022 27,44 27,90 +1,45% 27,36 28,12 27,85 27,73 27,90 1.369 45.843.082
12/5/2022 27,10 27,50 +1,29% 26,75 27,52 27,17 27,15 27,50 1.246 53.342.050
11/5/2022 26,48 27,15 +3,23% 26,33 27,62 27,17 27,14 27,15 1.485 64.607.751
10/5/2022 27,57 26,30 -4,54% 25,62 27,85 26,24 26,27 26,30 2.296 72.764.147
9/5/2022 27,90 27,55 -1,64% 27,25 27,99 27,61 27,55 27,59 1.778 42.197.718
6/5/2022 28,05 28,01 -0,57% 27,40 28,74 28,14 28,01 28,16 1.686 59.860.006
5/5/2022 27,41 28,17 +3,11% 26,53 28,21 27,53 28,08 28,17 2.320 76.221.416
4/5/2022 27,62 27,32 -1,01% 26,66 27,85 27,02 27,32 27,45 1.620 45.303.300
3/5/2022 27,62 27,60 +1,14% 27,31 27,89 27,62 27,60 27,78 1.277 46.081.753
2/5/2022 27,96 27,29 -3,57% 26,62 28,07 27,17 27,27 27,64 2.209 53.856.735
29/4/2022 29,41 28,30 -3,48% 27,90 29,59 28,69 28,25 28,31 2.751 56.700.942
28/4/2022 28,31 29,32 +3,97% 27,85 29,42 28,71 29,21 29,32 1.265 50.743.724
27/4/2022 26,90 28,20 +5,38% 26,70 28,60 28,00 28,20 28,26 1.864 78.270.858
26/4/2022 27,94 26,76 -2,69% 26,59 27,94 26,96 26,76 26,85 1.624 46.331.699
25/4/2022 27,82 27,50 -4,38% 26,83 27,99 27,37 27,50 27,69 1.884 58.979.254
22/4/2022 28,72 28,76 -0,90% 27,90 28,84 28,38 28,43 28,76 1.160 46.986.839
20/4/2022 30,30 29,02 -4,19% 28,80 30,46 29,31 29,02 29,03 1.823 58.273.845
19/4/2022 29,50 30,29 +3,13% 29,16 30,30 29,75 30,12 30,29 1.353 52.857.745
18/4/2022 29,42 29,37 -0,47% 29,20 29,95 29,63 29,37 29,41 1.172 49.831.395
14/4/2022 29,63 29,51 -0,34% 29,21 30,04 29,55 29,31 29,51 1.062 36.349.097
13/4/2022 29,41 29,61 +1,86% 29,18 29,80 29,49 29,61 29,62 1.018 33.188.557
12/4/2022 29,38 29,07 -1,09% 29,05 29,92 29,45 29,07 29,39 1.028 32.216.778
11/4/2022 29,23 29,39 -0,17% 28,83 29,53 29,31 29,30 29,39 1.202 40.363.522
8/4/2022 29,40 29,44 +0,68% 28,83 29,68 29,35 29,29 29,44 1.469 44.893.258
7/4/2022 29,78 29,24 -3,02% 28,87 30,22 29,29 29,24 29,28 2.211 69.853.101
6/4/2022 30,52 30,15 -0,10% 29,44 30,52 29,97 29,98 30,15 1.900 73.688.515
5/4/2022 30,25 30,18 +0,10% 29,99 30,82 30,30 30,04 30,18 2.115 110.091.015
4/4/2022 30,64 30,15 -1,34% 30,12 30,75 30,30 30,15 30,22 2.290 68.324.353
1/4/2022 31,00 30,56 -0,78% 30,33 31,31 30,71 30,56 30,60 3.205 84.762.139
31/3/2022 30,85 30,80 0,00% 30,42 31,11 30,80 30,80 30,88 2.591 70.192.610
30/3/2022 30,10 30,80 +2,84% 29,81 30,86 30,41 30,55 30,80 1.616 71.856.104
29/3/2022 30,95 29,95 -2,12% 29,72 31,10 30,11 29,95 30,00 2.664 102.475.286
28/3/2022 30,62 30,60 -0,87% 30,36 31,39 30,74 30,60 30,62 1.497 60.163.059
25/3/2022 31,15 30,87 -0,23% 30,34 31,42 30,83 30,80 30,87 1.436 79.376.623
24/3/2022 30,22 30,94 +2,52% 29,45 31,15 30,42 30,94 30,98 2.082 78.920.420
23/3/2022 29,87 30,18 +0,77% 29,87 30,70 30,30 30,00 30,18 1.889 70.501.167
22/3/2022 30,27 29,95 -1,16% 29,59 30,93 29,99 29,95 29,98 2.528 78.522.023
21/3/2022 30,47 30,30 +1,61% 29,94 31,09 30,61 30,30 30,40 2.142 97.038.033
18/3/2022 29,79 29,82 +1,08% 29,36 30,17 29,83 29,71 29,94 2.548 96.937.016
17/3/2022 28,40 29,50 +4,98% 28,40 29,68 29,27 29,48 29,50 2.893 133.743.278
16/3/2022 28,25 28,10 +2,11% 27,55 28,92 28,23 28,08 28,10 5.466 258.704.884
15/3/2022 28,85 27,52 -4,71% 27,52 28,87 27,97 27,52 27,62 2.350 466.514.490
14/3/2022 30,12 28,88 -4,12% 28,74 30,13 29,23 28,78 28,88 3.123 80.971.671
11/3/2022 30,19 30,12 -0,26% 29,70 30,42 30,19 30,12 30,14 2.663 90.516.244
10/3/2022 28,85 30,20 +5,15% 28,65 30,20 29,47 30,15 30,20 2.846 104.731.078
9/3/2022 28,01 28,72 +3,68% 27,33 28,77 28,15 28,51 28,72 1.673 61.312.317
8/3/2022 28,82 27,70 -4,45% 27,64 29,12 28,40 27,70 27,80 2.977 98.273.504
7/3/2022 29,40 28,99 -1,02% 28,30 29,94 29,37 28,80 28,99 6.147 160.094.088
4/3/2022 28,26 29,29 +3,64% 27,92 29,29 28,80 29,16 29,29 7.529 196.217.628
3/3/2022 27,54 28,26 +5,17% 27,15 28,57 28,09 28,26 28,29 9.989 312.589.845
2/3/2022 25,80 26,87 +5,25% 25,80 27,29 26,99 26,87 27,10 459 239.598.121
25/2/2022 24,28 25,53 +4,08% 23,62 25,53 24,58 25,28 25,53 627 186.390.985
24/2/2022 23,70 24,53 -1,72% 23,10 24,60 23,95 24,52 24,53 4.388 110.235.239
23/2/2022 25,81 24,96 -1,34% 24,35 25,99 24,75 24,90 24,96 4.579 99.647.502
22/2/2022 25,79 25,30 +1,00% 25,00 25,82 25,44 25,26 25,50 2.005 55.138.133
21/2/2022 25,80 25,05 -2,76% 25,05 25,90 25,60 25,05 25,11 2.386 60.572.815
18/2/2022 26,06 25,76 -0,77% 25,50 26,29 25,82 0,00 0,00 2.348 67.104.134
17/2/2022 27,25 25,96 -5,15% 25,96 27,42 26,37 25,96 26,10 5.791 132.523.710
16/2/2022 27,60 27,37 -0,44% 27,33 28,09 27,62 27,37 27,49 5.550 86.219.059
15/2/2022 27,78 27,49 -0,58% 27,02 27,89 27,65 27,49 27,73 6.022 114.220.320
14/2/2022 27,85 27,65 -1,46% 27,46 28,24 27,80 27,65 27,67 2.270 68.085.380
11/2/2022 28,69 28,06 -2,26% 27,85 28,94 28,16 28,06 28,10 2.730 97.927.124
10/2/2022 29,06 28,71 -1,48% 28,71 29,57 29,09 28,71 28,99 1.508 51.953.120
9/2/2022 28,60 29,14 +0,83% 28,44 29,36 28,99 28,91 29,14 1.352 47.954.344
8/2/2022 29,19 28,90 -1,20% 28,38 29,35 28,73 28,84 28,90 2.238 64.858.733
7/2/2022 28,90 29,25 +1,21% 28,69 29,36 28,99 29,12 29,25 3.323 104.025.236
4/2/2022 28,59 28,90 +1,12% 28,30 28,90 28,63 28,56 28,90 2.294 54.526.836
3/2/2022 29,00 28,58 -1,45% 28,50 29,30 28,78 28,57 28,58 2.478 70.411.819
2/2/2022 28,50 29,00 +0,35% 28,50 29,11 28,89 28,72 29,00 3.756 126.288.966
1/2/2022 28,00 28,90 +3,81% 27,54 28,91 28,25 28,53 28,90 296 355.997.943
31/1/2022 28,07 27,84 -1,42% 27,71 28,24 27,86 27,84 27,86 6.641 540.428.963
28/1/2022 28,30 28,24 +0,68% 27,70 28,54 28,08 28,08 28,24 2.340 73.156.561
27/1/2022 28,15 28,05 +1,26% 27,77 28,33 28,00 27,97 28,05 2.117 57.292.287
26/1/2022 27,70 27,70 +0,11% 27,60 28,38 28,11 27,70 27,99 2.702 66.883.331
25/1/2022 28,00 27,67 -0,18% 27,06 28,00 27,43 27,50 27,67 2.158 70.080.775
24/1/2022 27,46 27,72 +0,87% 26,57 27,97 27,29 27,72 27,91 2.031 80.038.661
21/1/2022 28,56 27,48 -3,78% 27,44 28,62 27,88 27,48 27,51 2.840 78.782.009
20/1/2022 29,01 28,56 -1,18% 28,56 29,38 28,99 28,56 28,65 2.096 74.404.388
19/1/2022 29,00 28,90 +1,19% 28,85 29,41 29,06 28,90 29,05 3.633 96.943.274
18/1/2022 27,74 28,56 +4,01% 27,60 28,70 28,28 28,55 28,58 5.885 236.598.087
17/1/2022 27,96 27,46 -2,80% 27,46 28,35 27,91 27,46 27,85 953 286.637.258
14/1/2022 28,27 28,25 -0,98% 27,86 28,63 28,27 28,23 28,28 1.358 44.390.626
13/1/2022 28,69 28,53 -1,79% 28,23 28,99 28,54 28,26 28,53 1.968 59.005.892
12/1/2022 28,32 29,05 +3,09% 28,31 29,25 28,84 28,92 29,05 2.593 85.133.432
11/1/2022 27,58 28,18 +2,47% 27,50 28,45 28,11 28,18 28,20 2.300 73.226.311
10/1/2022 27,10 27,50 0,00% 26,81 27,97 27,55 27,50 27,62 1.750 70.849.207
7/1/2022 27,45 27,50 +0,92% 26,82 27,50 27,17 27,42 27,50 1.793 56.787.073
6/1/2022 27,18 27,25 +0,55% 27,07 27,92 27,42 27,25 27,32 2.666 83.347.403
5/1/2022 27,97 27,10 -1,92% 27,10 28,16 27,72 27,10 27,17 4.082 135.044.861
4/1/2022 27,61 27,63 +1,36% 27,31 27,99 27,67 27,63 27,82 7.318 224.492.606
3/1/2022 27,46 27,26 +1,26% 27,26 27,92 27,62 27,26 27,90 6.205 353.303.339
23/12/2021 27,69 26,92 -1,93% 26,79 27,69 27,02 26,92 26,98 1.568 45.757.039
22/12/2021 27,84 27,45 -1,40% 27,14 27,90 27,44 27,45 27,51 966 37.684.088
21/12/2021 27,66 27,84 +2,39% 27,48 28,14 27,73 27,67 27,84 1.274 50.148.908
20/12/2021 28,63 27,19 -6,72% 27,12 28,70 27,57 27,19 27,42 2.784 118.090.310
17/12/2021 29,83 29,15 -3,67% 28,85 29,95 29,18 28,95 29,15 9.929 282.585.809
16/12/2021 29,61 30,26 +3,81% 29,22 30,26 29,77 30,10 30,26 3.815 623.696.453
15/12/2021 29,47 29,15 -1,02% 28,29 29,55 28,95 29,15 29,27 1.479 62.913.522
14/12/2021 29,46 29,45 +0,58% 29,01 30,25 29,54 29,20 29,45 1.252 61.082.578
13/12/2021 29,77 29,28 -0,61% 29,12 30,42 29,69 29,28 29,60 1.712 79.693.756
10/12/2021 28,95 29,46 +2,15% 28,95 29,88 29,55 29,46 29,49 1.489 72.985.837
9/12/2021 28,93 28,84 +0,07% 28,22 29,19 28,78 28,84 29,00 1.336 58.559.145
8/12/2021 29,34 28,82 +0,24% 28,78 29,41 29,14 28,82 29,00 1.489 64.856.346
7/12/2021 29,22 28,75 +1,34% 28,75 29,67 29,20 28,75 28,88 2.665 92.884.371
6/12/2021 28,50 28,37 +1,47% 28,33 29,00 28,62 28,37 28,64 1.946 105.109.986
3/12/2021 27,73 27,96 +0,87% 27,55 28,57 27,96 27,83 27,96 1.838 101.790.706
2/12/2021 26,76 27,72 +7,15% 26,19 27,72 27,35 27,40 27,72 6.466 116.063.233
1/12/2021 26,19 25,87 +0,78% 25,87 27,25 26,72 25,87 26,18 1.074 212.917.613
30/11/2021 25,80 25,67 -0,35% 25,33 26,53 25,60 25,67 25,70 8.418 250.174.740
29/11/2021 26,26 25,76 +1,06% 25,76 26,53 26,09 25,76 26,00 1.085 55.575.952
26/11/2021 25,79 25,49 -3,45% 25,09 25,79 25,46 25,49 25,62 1.641 65.007.459
25/11/2021 26,03 26,40 +1,15% 25,76 26,65 26,32 26,29 26,40 1.085 45.220.822
24/11/2021 25,89 26,10 +1,99% 25,33 26,12 25,77 26,03 26,10 1.217 61.526.740
23/11/2021 26,02 25,59 +0,39% 25,40 27,31 26,15 25,44 25,59 1.424 89.139.168
22/11/2021 25,15 25,49 +2,16% 24,96 25,71 25,36 25,47 25,49 1.564 59.225.448
19/11/2021 24,22 24,95 +2,46% 24,22 25,01 24,73 24,77 24,95 1.757 70.096.481
18/11/2021 26,00 24,35 -3,98% 24,31 26,10 24,66 24,32 24,35 2.691 122.481.257
17/11/2021 25,52 25,36 -0,39% 25,15 26,08 25,60 25,30 25,36 8.343 378.040.618
16/11/2021 25,70 25,46 +0,43% 25,09 25,95 25,56 25,45 25,46 4.239 587.405.618
12/11/2021 24,78 25,35 +0,36% 24,75 25,78 25,31 25,35 25,44 971 52.520.193
11/11/2021 24,15 25,26 +4,68% 24,15 25,40 25,08 25,05 25,26 1.565 76.228.051
10/11/2021 23,99 24,13 +1,17% 23,32 24,16 23,76 23,66 24,13 1.202 50.136.582
9/11/2021 23,70 23,85 -0,58% 23,35 24,33 23,91 23,85 24,15 1.411 60.215.781
8/11/2021 23,31 23,99 -2,52% 23,20 24,26 23,73 23,76 23,99 1.626 72.668.712
5/11/2021 25,66 24,61 -4,17% 24,43 25,90 24,82 24,61 24,62 2.311 96.175.682
4/11/2021 25,67 25,68 -0,70% 25,31 26,05 25,56 25,68 25,78 1.498 71.215.426
3/11/2021 26,96 25,86 -3,76% 25,55 26,96 25,94 25,65 25,86 2.029 84.899.135
1/11/2021 27,02 26,87 -0,48% 26,16 27,48 26,61 26,73 26,87 1.568 79.194.608
29/10/2021 27,44 27,00 -1,82% 26,63 27,60 27,13 27,00 27,07 1.717 75.528.293
28/10/2021 27,30 27,50 0,00% 26,99 27,69 27,40 27,35 27,50 1.518 59.855.162
27/10/2021 28,61 27,50 -1,75% 27,25 29,05 28,01 27,50 27,51 2.054 132.351.252
26/10/2021 27,98 27,99 -0,21% 27,54 28,18 27,90 27,99 28,02 983 60.330.078
25/10/2021 27,25 28,05 +4,70% 26,93 28,20 27,47 28,05 28,09 1.424 63.883.461
22/10/2021 26,62 26,79 +0,71% 26,11 27,05 26,66 26,77 26,79 8.228 112.956.697
21/10/2021 26,92 26,60 -2,96% 25,74 27,04 26,28 26,60 26,67 280 132.534.649
20/10/2021 27,91 27,41 -0,83% 27,14 28,16 27,48 27,35 27,43 1.028 53.176.265
19/10/2021 28,18 27,64 -1,85% 27,60 28,58 28,03 27,64 27,84 1.319 73.425.757
18/10/2021 28,19 28,16 -0,49% 27,39 28,32 27,94 28,16 28,28 1.478 74.718.632
15/10/2021 28,25 28,30 +0,78% 27,88 28,40 28,14 28,16 28,30 1.203 45.753.097
14/10/2021 27,75 28,08 +1,63% 27,54 28,40 28,16 28,08 28,23 1.396 63.384.722
13/10/2021 27,09 27,63 +1,77% 26,56 28,00 27,49 27,60 27,63 1.190 55.141.230
11/10/2021 27,96 27,15 -0,26% 27,06 28,25 27,55 27,15 27,30 966 44.347.228
8/10/2021 27,14 27,22 +0,81% 27,14 27,83 27,42 27,17 27,22 800 39.202.498
7/10/2021 26,99 27,00 +1,93% 26,31 27,44 27,01 26,95 27,00 998 53.859.499
6/10/2021 26,73 26,49 -2,65% 26,02 27,08 26,45 26,49 26,50 1.078 52.347.955
5/10/2021 27,16 27,21 -0,22% 26,83 27,60 27,28 27,07 27,21 893 43.730.614
4/10/2021 27,78 27,27 -1,69% 27,14 28,03 27,55 27,25 27,35 1.285 55.554.928
1/10/2021 27,12 27,74 +2,36% 27,07 27,89 27,50 27,65 27,74 1.224 61.462.842
30/9/2021 26,39 27,10 +4,23% 26,39 27,93 27,33 27,03 27,10 1.722 83.104.376
29/9/2021 25,64 26,00 +1,96% 25,64 26,40 25,93 25,94 26,00 641 30.223.180
28/9/2021 26,10 25,50 -5,27% 25,47 26,35 25,86 25,50 25,65 784 35.631.487
27/9/2021 27,03 26,92 +0,79% 26,25 27,25 26,73 26,79 26,92 1.294 57.638.800
24/9/2021 26,80 26,71 -1,62% 26,15 26,84 26,60 26,71 26,81 1.051 47.515.756
23/9/2021 25,57 27,15 +6,43% 25,10 27,26 26,65 26,85 27,15 1.500 73.340.947
22/9/2021 25,03 25,51 +6,03% 24,78 26,19 25,39 25,51 25,55 2.813 227.865.186
21/9/2021 24,70 24,06 -1,27% 23,51 24,98 23,88 24,06 24,20 1.846 71.926.731
20/9/2021 23,75 24,37 -1,18% 23,47 24,48 23,84 24,35 24,38 2.006 83.482.603
17/9/2021 26,27 24,66 -6,13% 24,54 26,39 25,09 24,65 24,69 3.101 152.291.730
16/9/2021 27,33 26,27 -3,56% 26,13 27,33 26,63 26,27 26,40 1.566 74.528.642
15/9/2021 27,55 27,24 -1,13% 27,02 27,70 27,35 27,24 27,46 882 44.738.883
14/9/2021 27,58 27,55 -0,18% 27,33 27,90 27,61 27,55 27,61 746 40.704.269
13/9/2021 27,47 27,60 +0,88% 27,33 28,26 27,68 27,50 27,60 947 60.059.328
10/9/2021 27,92 27,36 +0,55% 27,35 28,17 27,69 27,36 27,39 912 43.726.568
9/9/2021 26,90 27,21 +0,96% 26,84 27,90 27,44 27,21 27,63 1.148 63.124.748
8/9/2021 27,71 26,95 -2,71% 26,93 28,16 27,40 26,95 27,02 1.477 68.646.960
6/9/2021 27,25 27,70 +1,28% 26,78 27,88 27,44 27,70 27,79 1.195 50.915.796
3/9/2021 27,88 27,35 +0,33% 27,23 28,23 27,53 27,30 27,35 1.508 60.023.847
2/9/2021 28,23 27,26 -3,44% 27,26 28,46 27,77 27,26 27,60 2.106 91.977.384
1/9/2021 28,14 28,23 0,00% 27,36 28,56 28,00 28,14 28,24 2.437 108.773.198
31/8/2021 28,76 28,23 -1,19% 28,10 28,76 28,29 28,23 28,26 2.923 75.495.214
30/8/2021 28,68 28,57 -1,62% 28,51 29,24 28,83 28,57 28,82 1.032 52.160.513
27/8/2021 28,44 29,04 +2,33% 28,40 29,12 28,86 28,80 29,04 998 52.403.460
26/8/2021 29,15 28,38 -2,81% 28,25 29,15 28,56 28,38 28,45 1.478 66.653.349
25/8/2021 28,90 29,20 +0,59% 28,79 29,34 29,03 29,00 29,20 1.146 51.100.047
24/8/2021 28,40 29,03 +3,94% 28,40 29,20 28,88 28,93 29,03 2.042 89.401.432
23/8/2021 27,65 27,93 +1,09% 27,65 28,34 27,96 27,93 27,97 1.520 70.814.752
20/8/2021 27,77 27,63 -0,61% 27,50 28,15 27,76 27,63 27,68 1.672 69.516.207
19/8/2021 28,00 27,80 -3,47% 27,33 28,23 27,84 27,80 27,85 2.331 113.463.726
18/8/2021 28,80 28,80 -1,06% 28,22 29,36 28,87 28,80 28,95 1.354 66.393.461
17/8/2021 29,80 29,11 -4,18% 28,82 29,80 29,11 28,94 29,14 2.797 111.605.871
16/8/2021 31,29 30,38 -2,82% 30,03 31,29 30,48 30,32 30,38 2.664 120.505.849
13/8/2021 31,55 31,26 -1,23% 31,19 31,74 31,45 31,26 31,39 1.221 61.491.176
12/8/2021 32,04 31,65 -1,28% 31,57 32,26 31,90 31,65 31,70 1.541 87.121.586
11/8/2021 31,85 32,06 +1,14% 31,40 32,13 31,93 32,06 32,08 2.134 110.535.973
10/8/2021 31,08 31,70 +2,42% 31,05 31,99 31,70 31,70 31,75 2.293 120.235.764
9/8/2021 30,98 30,95 -1,43% 30,47 31,19 30,93 30,95 31,15 1.861 85.935.683
6/8/2021 30,27 31,40 +2,08% 30,25 31,43 31,21 31,32 31,40 2.108 111.271.051
5/8/2021 31,77 30,76 -2,60% 30,42 31,88 30,87 30,76 30,93 2.190 117.712.205
4/8/2021 31,58 31,58 +0,19% 30,99 32,07 31,51 31,58 31,66 2.756 168.666.426
3/8/2021 30,90 31,52 +2,24% 30,45 31,55 31,21 31,50 31,52 2.568 149.138.247
2/8/2021 30,80 30,83 +0,29% 30,50 31,41 31,03 30,70 30,83 2.608 115.485.979
30/7/2021 31,18 30,74 -1,63% 30,52 31,43 31,09 30,74 30,88 2.191 82.751.841
29/7/2021 30,79 31,25 +1,49% 30,73 31,41 31,17 31,25 31,30 1.205 69.664.442
28/7/2021 30,68 30,79 +0,29% 30,33 31,26 30,74 30,61 30,79 1.226 65.253.295
27/7/2021 31,68 30,70 -3,09% 30,30 31,69 30,82 30,65 30,70 1.735 98.794.728
26/7/2021 30,52 31,68 +3,53% 30,42 31,74 31,34 31,64 31,68 2.986 157.421.247
23/7/2021 30,56 30,60 -0,16% 30,42 30,98 30,73 30,60 30,62 1.485 88.179.878
22/7/2021 29,75 30,65 +0,59% 29,29 30,73 30,34 30,61 30,65 1.155 65.044.186
21/7/2021 29,48 30,47 +2,94% 29,40 30,47 30,20 30,25 30,47 1.493 77.953.061
20/7/2021 29,54 29,60 +0,58% 28,93 29,70 29,45 29,54 29,60 1.204 66.407.015
19/7/2021 28,98 29,43 -0,37% 28,30 29,43 28,79 29,31 29,43 2.443 123.085.615
16/7/2021 29,90 29,54 -1,43% 29,17 30,18 29,58 29,50 29,54 1.396 69.081.784
15/7/2021 30,11 29,97 -0,33% 29,71 30,64 30,14 29,90 29,97 1.273 71.656.749
14/7/2021 30,80 30,07 -1,60% 29,81 31,14 30,44 30,02 30,07 1.985 117.868.611
13/7/2021 30,57 30,56 +0,33% 30,23 30,98 30,60 30,56 30,59 1.968 122.772.707
12/7/2021 29,51 30,46 +4,42% 29,47 30,55 30,20 30,46 30,47 1.687 100.455.643
8/7/2021 29,85 29,17 -2,93% 28,82 29,85 29,06 29,10 29,17 2.992 118.087.246
7/7/2021 29,97 30,05 +1,66% 29,76 30,40 30,08 30,05 30,20 1.272 73.414.038
6/7/2021 29,68 29,56 -0,81% 29,25 29,80 29,52 29,56 29,60 1.105 62.019.805
5/7/2021 29,76 29,80 -0,53% 29,37 30,19 29,85 29,75 29,80 1.375 77.084.056
2/7/2021 28,95 29,96 +2,88% 28,95 29,96 29,58 29,85 29,96 1.227 82.664.176
1/7/2021 29,57 29,12 -1,62% 28,76 30,00 29,13 29,10 29,12 2.466 118.116.166
30/6/2021 30,19 29,60 -1,89% 29,43 30,46 29,73 29,60 29,63 1.683 83.767.706
29/6/2021 30,53 30,17 -1,11% 29,78 31,00 30,36 30,17 30,20 1.170 68.730.544
28/6/2021 30,85 30,51 -0,97% 30,16 31,31 30,52 30,51 30,60 1.507 95.518.375
25/6/2021 31,15 30,81 +0,13% 30,72 31,27 31,00 30,78 30,81 1.895 89.394.671
24/6/2021 30,04 30,77 +3,57% 29,97 31,22 30,62 30,77 30,79 1.903 111.436.781
23/6/2021 29,80 29,71 -0,03% 29,59 30,14 29,89 29,71 29,73 1.260 68.193.690
22/6/2021 29,59 29,72 -0,27% 29,50 30,31 29,92 29,72 29,83 1.537 89.306.929
21/6/2021 28,88 29,80 +1,50% 28,49 30,22 29,52 29,79 29,80 2.346 115.216.507
18/6/2021 29,12 29,36 +1,28% 28,92 29,82 29,27 29,36 29,50 1.901 108.323.799
17/6/2021 30,24 28,99 -3,85% 28,69 30,36 29,19 28,87 28,99 4.093 192.218.664
16/6/2021 31,83 30,15 -5,46% 30,00 31,89 30,55 30,15 30,20 4.780 245.935.346
15/6/2021 32,38 31,89 -0,93% 31,41 32,41 31,83 31,87 31,89 1.957 96.294.492
14/6/2021 33,15 32,19 -2,45% 32,05 33,45 32,43 32,19 32,20 2.740 154.709.611
11/6/2021 32,22 33,00 +2,45% 32,18 33,03 32,75 32,97 33,00 1.765 112.202.961
10/6/2021 32,21 32,21 +0,03% 31,72 32,31 32,07 0,00 0,00 1.153 76.961.529
9/6/2021 31,52 32,20 +2,25% 31,25 32,43 31,99 32,00 32,20 1.813 99.356.335
8/6/2021 31,90 31,49 -1,29% 31,39 32,33 31,82 31,44 31,49 1.859 106.576.232
7/6/2021 32,30 31,90 -1,88% 31,03 32,30 31,86 31,90 31,91 3.122 171.269.740
4/6/2021 33,60 32,51 -2,96% 32,36 33,60 32,75 32,51 32,58 2.983 162.445.187
2/6/2021 34,10 33,50 -1,62% 33,37 34,20 33,76 33,49 33,50 2.707 191.794.601
1/6/2021 33,05 34,05 +3,50% 33,05 34,31 33,80 34,05 34,08 4.433 356.175.946
31/5/2021 32,70 32,90 +0,86% 32,57 33,57 32,83 32,80 32,90 5.014 422.964.601
28/5/2021 33,12 32,62 -1,75% 32,26 33,60 32,67 32,62 32,65 2.002 122.399.536
27/5/2021 33,01 33,20 +2,00% 32,70 33,75 33,29 33,00 33,20 2.282 153.535.020
26/5/2021 31,91 32,55 +0,96% 31,17 32,61 32,19 32,47 32,55 2.132 124.721.177
25/5/2021 32,93 32,24 -1,92% 32,06 33,39 32,66 32,24 32,25 2.367 143.068.782
24/5/2021 33,66 32,87 -3,30% 32,65 33,77 32,93 32,87 32,96 2.768 161.605.970
21/5/2021 34,29 33,99 -1,19% 32,94 34,68 33,96 33,98 33,99 2.082 143.379.310
20/5/2021 35,47 34,40 -2,99% 34,32 35,56 34,67 34,40 34,42 2.145 117.771.318
19/5/2021 35,69 35,46 -1,14% 34,25 35,81 35,01 35,46 35,50 2.511 169.845.570
18/5/2021 35,72 35,87 +0,79% 35,31 36,16 35,74 35,87 36,04 3.228 230.897.754
17/5/2021 34,55 35,59 +3,61% 34,37 35,59 35,13 35,43 35,59 4.130 315.327.752
14/5/2021 35,67 34,35 -3,38% 33,97 36,00 34,59 34,35 34,36 2.989 168.490.080
13/5/2021 36,51 35,55 -2,36% 35,19 36,94 36,07 35,55 35,77 2.242 155.331.047
12/5/2021 37,68 36,41 -3,37% 36,41 37,69 36,96 36,41 36,71 2.198 146.655.496
11/5/2021 36,29 37,68 +3,23% 34,94 37,88 36,86 37,68 37,74 2.474 180.330.041
10/5/2021 36,50 36,50 +1,25% 36,17 37,40 36,75 36,31 36,50 2.523 171.180.734
7/5/2021 36,23 36,05 +0,11% 35,48 36,57 35,93 36,05 36,14 2.524 181.974.512
6/5/2021 34,50 36,01 +4,05% 34,49 36,05 35,45 36,01 36,04 3.024 208.482.520
5/5/2021 34,00 34,61 +5,68% 33,65 35,00 34,55 34,60 34,61 3.261 225.814.676
4/5/2021 32,50 32,75 +1,08% 32,26 33,48 32,69 32,66 32,75 3.978 202.164.356
3/5/2021 33,30 32,40 -2,50% 32,15 33,49 32,70 32,40 32,49 4.332 296.270.996
30/4/2021 33,98 33,23 -3,43% 30,75 34,25 33,36 33,23 33,40 4.638 342.557.871
29/4/2021 34,84 34,41 -0,66% 33,70 35,00 34,31 34,25 34,41 1.956 132.682.275
28/4/2021 34,45 34,64 +1,05% 34,15 34,88 34,51 34,64 34,65 1.705 122.951.827
27/4/2021 34,30 34,28 +0,09% 33,92 34,63 34,25 34,28 34,34 2.019 136.466.238
26/4/2021 33,79 34,25 +1,93% 33,52 34,35 33,93 34,25 34,27 2.120 127.879.204
23/4/2021 33,64 33,60 +0,96% 32,92 34,32 33,50 33,59 33,60 2.568 130.441.100
22/4/2021 32,50 33,28 +2,59% 32,36 33,70 33,15 33,28 33,40 2.863 158.610.726
20/4/2021 32,80 32,44 -0,43% 31,61 32,85 32,18 32,15 32,44 1.757 102.372.133
19/4/2021 32,64 32,58 -0,46% 32,23 33,07 32,70 32,58 32,70 2.088 126.161.867
16/4/2021 32,63 32,73 +0,65% 31,93 32,85 32,57 32,60 32,73 2.650 163.182.848
15/4/2021 32,52 32,52 +0,84% 32,18 33,21 32,56 32,52 32,59 3.656 262.590.652
14/4/2021 32,02 32,25 +0,84% 32,02 32,76 32,39 32,25 32,38 2.183 128.991.139
13/4/2021 31,20 31,98 +2,50% 30,96 32,16 31,67 31,91 31,98 2.322 131.975.430
12/4/2021 31,26 31,20 -0,26% 30,88 31,47 31,10 31,17 31,20 2.266 137.537.253
9/4/2021 30,88 31,28 +1,16% 30,20 31,38 30,97 31,28 31,30 2.346 132.555.612
8/4/2021 30,91 30,92 +0,55% 30,53 31,15 30,88 30,80 30,92 2.376 135.699.295
7/4/2021 30,28 30,75 +2,33% 30,10 30,94 30,58 30,72 30,75 3.263 190.977.684
6/4/2021 29,78 30,05 +1,62% 29,44 30,24 29,93 30,04 30,05 2.878 168.662.567
5/4/2021 29,73 29,57 +1,06% 29,34 30,16 29,72 29,40 29,57 2.973 166.734.441
1/4/2021 30,50 29,26 -1,51% 29,13 30,85 29,68 29,26 29,40 4.761 244.192.536
31/3/2021 29,46 29,71 +0,54% 29,46 30,51 29,99 29,71 29,74 3.432 204.234.442
30/3/2021 29,28 29,55 +1,90% 28,68 29,65 29,32 29,48 29,55 1.765 101.128.025
29/3/2021 28,63 29,00 +1,40% 28,60 29,49 29,09 29,00 29,20 1.986 113.451.676
26/3/2021 27,16 28,60 +5,38% 27,16 29,01 28,41 28,42 28,60 2.359 122.633.940
25/3/2021 26,72 27,14 +2,18% 26,35 27,40 26,95 27,14 27,18 966 57.280.097
24/3/2021 26,62 26,56 -0,23% 26,56 27,43 27,06 26,56 26,60 1.206 65.895.280
23/3/2021 27,79 26,62 -4,24% 26,34 27,94 27,07 26,62 26,65 2.011 98.337.032
22/3/2021 28,62 27,80 -3,57% 27,16 28,64 27,60 27,80 27,82 2.312 111.706.901
19/3/2021 28,54 28,83 +1,51% 28,09 28,89 28,52 28,70 28,83 1.388 66.904.200
18/3/2021 29,34 28,40 -2,17% 27,77 29,45 28,78 28,40 28,50 1.853 104.224.557
17/3/2021 28,78 29,03 +0,80% 28,60 29,45 29,18 29,03 29,06 2.245 127.970.660
16/3/2021 28,60 28,80 +0,84% 28,27 29,05 28,67 28,76 28,80 2.579 159.783.920
15/3/2021 27,50 28,56 +3,89% 27,28 28,56 28,20 28,25 28,56 2.974 172.964.989
12/3/2021 27,90 27,49 -1,33% 27,27 28,57 27,85 27,49 27,50 1.622 90.561.104
11/3/2021 27,33 27,86 +3,19% 27,29 28,45 27,93 27,86 27,88 2.115 125.308.767
10/3/2021 27,58 27,00 -1,46% 26,25 27,70 26,89 26,92 27,00 1.708 90.325.048
9/3/2021 26,99 27,40 +1,93% 26,11 28,09 27,11 27,34 27,40 2.118 108.263.396
8/3/2021 27,49 26,88 -2,78% 26,83 28,42 27,62 26,88 27,05 3.056 169.798.933
5/3/2021 26,68 27,65 +3,71% 26,42 27,96 27,47 27,60 27,80 2.114 119.115.989
4/3/2021 26,97 26,66 -0,97% 26,58 27,79 27,20 26,66 26,76 2.167 125.051.369
3/3/2021 26,99 26,92 -0,33% 26,33 27,58 27,02 26,92 27,02 2.489 133.104.767
2/3/2021 26,90 27,01 +0,67% 26,01 27,49 26,80 27,01 27,15 3.099 180.426.401
1/3/2021 26,63 26,83 -7,48% 26,04 27,20 26,72 26,68 26,83 4.328 261.381.958
26/2/2021 26,12 29,00 +10,69% 25,45 29,00 26,82 28,12 29,00 2.470 156.568.155
25/2/2021 27,14 26,20 -3,75% 25,75 28,15 26,97 26,15 26,20 2.790 140.256.992
24/2/2021 26,45 27,22 +5,59% 26,42 27,37 26,91 27,17 27,22 4.369 227.448.178
23/2/2021 24,81 25,78 +4,12% 24,47 25,85 25,23 25,78 25,79 2.182 112.882.098
22/2/2021 24,43 24,76 -0,40% 23,46 25,45 24,62 0,00 0,00 2.814 146.586.927
19/2/2021 24,57 24,86 +1,89% 24,14 24,97 24,62 24,86 24,94 1.474 69.567.311
18/2/2021 24,75 24,40 -0,37% 24,24 25,12 24,58 24,40 24,50 1.872 95.233.071
17/2/2021 24,11 24,49 +1,83% 23,70 24,90 24,57 24,49 24,50 1.499 77.198.859
12/2/2021 24,10 24,05 -0,12% 23,71 24,34 24,14 24,05 24,25 1.112 52.509.090
11/2/2021 23,60 24,08 +1,65% 23,60 24,46 24,19 24,08 24,14 1.298 70.856.157
10/2/2021 24,15 23,69 -2,07% 23,36 24,53 23,84 23,52 23,70 1.401 60.618.913
9/2/2021 24,00 24,19 +0,54% 23,60 24,43 24,09 24,19 24,26 1.676 81.306.622
8/2/2021 24,20 24,06 -0,66% 23,87 24,78 24,29 24,01 24,06 2.243 109.561.961
5/2/2021 23,25 24,22 +4,17% 23,22 24,49 23,97 24,20 24,22 2.185 111.708.465
4/2/2021 23,53 23,25 -1,36% 23,24 24,07 23,63 23,24 23,25 1.705 83.178.943
3/2/2021 22,95 23,57 +2,48% 22,90 23,93 23,53 23,55 23,57 2.031 106.356.354
2/2/2021 23,01 23,00 -1,46% 22,82 23,57 23,08 22,99 23,00 3.775 195.282.719
1/2/2021 23,43 23,34 +0,17% 22,86 23,80 23,08 23,22 23,34 5.401 305.364.651
29/1/2021 24,16 23,30 -4,90% 23,11 24,29 23,55 23,30 23,47 2.112 85.303.931
28/1/2021 23,50 24,50 +3,03% 23,38 24,51 24,02 24,45 24,50 1.588 80.461.541
27/1/2021 24,01 23,78 -1,12% 23,03 24,16 23,50 23,60 23,78 2.628 123.193.399
26/1/2021 25,52 24,05 -5,87% 24,03 25,52 24,71 24,05 24,17 2.774 111.359.077
22/1/2021 24,70 25,55 +2,20% 24,03 25,55 24,93 25,43 25,55 1.898 83.138.691
21/1/2021 25,03 25,00 -0,48% 24,85 25,62 25,16 25,00 25,11 1.506 71.678.591
20/1/2021 25,65 25,12 -2,14% 24,82 25,94 25,21 25,09 25,20 2.116 90.558.882
19/1/2021 26,51 25,67 -2,58% 24,87 26,85 25,53 25,67 25,75 3.369 145.187.242
18/1/2021 26,08 26,35 +1,15% 26,07 26,88 26,50 26,35 26,45 2.416 125.285.712
15/1/2021 27,72 26,05 -5,41% 25,72 27,79 26,27 26,05 26,07 5.024 207.933.060
14/1/2021 26,61 27,54 +3,49% 26,48 27,81 27,29 27,54 27,59 2.025 106.262.251
13/1/2021 27,52 26,61 -3,41% 26,36 27,58 26,79 26,61 26,62 3.048 136.445.815
12/1/2021 28,31 27,55 -3,27% 27,39 28,98 27,88 27,55 27,57 3.273 159.287.138
11/1/2021 28,73 28,48 -2,96% 27,65 29,10 28,51 28,38 28,48 3.190 156.908.937
8/1/2021 29,75 29,35 -0,34% 28,41 30,00 29,04 29,26 29,35 4.212 210.627.496
7/1/2021 28,04 29,45 +5,90% 28,03 29,53 29,08 29,44 29,45 3.633 186.867.186
6/1/2021 26,78 27,81 +3,77% 26,71 28,60 27,96 27,81 27,90 4.064 229.349.661
5/1/2021 26,00 26,80 +3,12% 25,75 26,85 26,23 26,68 26,80 3.495 152.911.337
4/1/2021 24,24 25,99 +6,34% 24,22 25,99 25,57 25,90 25,99 5.293 218.631.054
30/12/2020 24,48 24,44 -0,69% 24,05 24,75 24,56 24,44 24,62 1.311 61.536.129
29/12/2020 24,23 24,61 +1,48% 24,22 24,92 24,61 24,55 24,61 1.582 85.721.837
28/12/2020 24,24 24,25 +0,17% 24,07 24,60 24,22 24,21 24,25 1.481 55.678.084
23/12/2020 24,18 24,21 +1,04% 23,88 24,30 24,14 24,21 24,26 1.123 42.956.049
22/12/2020 24,45 23,96 -2,36% 23,73 24,62 24,06 23,96 24,01 1.316 61.163.680
21/12/2020 24,53 24,54 -1,25% 22,81 24,83 24,25 24,54 24,57 2.444 110.020.107
18/12/2020 24,40 24,85 +2,01% 24,40 25,25 24,95 24,85 24,95 2.580 107.646.782
17/12/2020 23,79 24,36 +2,40% 23,58 24,77 24,38 24,36 24,37 2.898 129.140.385
16/12/2020 23,80 23,79 -0,21% 23,41 24,09 23,68 23,77 23,79 1.751 70.440.334
15/12/2020 22,90 23,84 +3,97% 22,90 24,27 23,78 23,78 23,84 3.103 138.041.512
14/12/2020 22,96 22,93 -0,52% 22,59 23,27 22,90 22,93 23,00 1.494 55.922.690
11/12/2020 22,98 23,05 +0,26% 22,71 23,14 22,94 22,99 23,05 1.072 43.204.354
10/12/2020 22,66 22,99 +2,18% 22,49 23,24 22,97 22,99 23,03 1.643 70.469.621
9/12/2020 23,16 22,50 -1,96% 22,43 23,30 22,89 22,50 22,67 1.640 63.993.643
8/12/2020 23,27 22,95 -1,08% 22,73 23,39 23,01 22,95 23,01 1.769 66.028.771
7/12/2020 22,94 23,20 +1,18% 22,61 23,54 23,19 23,20 23,30 2.274 93.935.439
4/12/2020 22,48 22,93 +2,14% 22,48 23,23 22,96 22,93 22,99 2.498 106.323.457
3/12/2020 23,46 22,45 -4,47% 22,25 23,74 22,73 22,45 22,60 4.773 185.415.794
2/12/2020 23,77 23,50 -1,05% 23,22 24,00 23,49 23,48 23,50 3.882 160.799.205
1/12/2020 22,55 23,75 +4,49% 22,06 23,98 23,53 23,73 23,75 5.753 251.236.756
30/11/2020 22,75 22,73 +0,58% 22,51 22,97 22,70 22,63 22,73 1.694 78.568.675
27/11/2020 22,97 22,60 -1,27% 22,51 23,25 22,80 22,60 22,70 2.109 84.948.967
26/11/2020 22,54 22,89 +1,46% 21,54 22,98 22,72 22,86 22,89 1.469 64.776.596
25/11/2020 22,62 22,56 -0,31% 21,49 22,81 22,47 22,55 22,56 1.814 78.137.411
24/11/2020 22,05 22,63 +2,96% 21,98 22,93 22,53 22,63 22,65 2.520 115.831.623
23/11/2020 21,44 21,98 +2,81% 21,42 22,13 21,85 21,98 22,00 2.342 102.899.485
20/11/2020 21,25 21,38 +0,09% 21,19 21,57 21,40 21,38 21,43 1.370 42.232.599
19/11/2020 20,84 21,36 +1,91% 20,80 21,41 21,16 21,34 21,36 1.135 41.962.821
18/11/2020 21,39 20,96 -2,06% 20,89 21,62 21,22 20,95 20,96 1.579 58.912.683
17/11/2020 20,85 21,40 +2,05% 20,82 21,70 21,36 21,40 21,45 1.911 83.202.056
16/11/2020 21,00 20,97 -0,24% 20,70 21,32 20,89 20,97 21,00 1.501 57.093.165
13/11/2020 20,76 21,02 +1,15% 20,56 21,14 20,82 21,00 21,02 1.209 43.731.531
12/11/2020 20,88 20,78 -0,57% 20,57 21,30 20,93 20,75 20,86 1.389 55.132.206
11/11/2020 20,85 20,90 +0,53% 20,75 21,37 21,06 20,90 20,92 1.877 79.862.373
10/11/2020 21,82 20,79 -5,93% 20,64 22,39 21,16 20,79 20,80 5.440 202.159.171
9/11/2020 23,01 22,10 -1,91% 21,75 23,30 22,21 22,07 22,10 2.687 116.922.092
6/11/2020 22,33 22,53 +0,63% 22,09 22,76 22,46 22,53 22,55 1.699 67.397.231
5/11/2020 22,50 22,39 +0,86% 21,19 22,77 22,17 22,38 22,39 2.702 122.379.628
4/11/2020 23,18 22,20 -4,10% 22,10 23,60 22,50 22,20 22,26 4.259 180.608.444
3/11/2020 22,15 23,15 +6,44% 21,99 23,32 22,67 23,15 23,22 3.687 144.939.074
30/10/2020 22,31 21,75 -3,07% 21,64 22,49 22,02 21,75 21,86 1.564 65.462.488
29/10/2020 22,22 22,44 +1,31% 21,06 22,86 22,16 22,44 22,45 2.369 108.022.452
28/10/2020 23,48 22,15 -6,89% 21,91 23,70 22,53 22,15 22,19 3.726 163.309.559
27/10/2020 23,10 23,79 +2,99% 23,08 24,06 23,63 23,75 23,79 2.164 100.631.726
26/10/2020 23,22 23,10 -1,20% 22,86 23,55 23,13 22,96 23,10 1.752 72.855.686
23/10/2020 23,15 23,38 +1,43% 22,81 23,45 23,21 23,38 23,39 1.396 54.391.322
22/10/2020 23,17 23,05 +0,09% 23,02 23,42 23,21 23,05 23,13 1.358 54.666.384
21/10/2020 23,00 23,03 +0,35% 22,89 23,32 23,07 23,03 23,05 1.322 54.231.181
20/10/2020 22,90 22,95 +0,75% 22,74 23,19 22,99 22,95 22,99 1.374 55.375.873
19/10/2020 23,00 22,78 -0,35% 22,32 23,58 23,00 22,78 22,79 2.335 97.546.226
16/10/2020 22,89 22,86 +0,70% 22,70 23,16 22,96 22,86 22,89 2.241 87.867.239
15/10/2020 22,05 22,70 +2,62% 21,61 22,81 22,27 22,70 22,73 1.925 75.810.430
14/10/2020 22,00 22,12 +0,50% 21,93 22,29 22,09 22,12 22,17 1.733 63.326.709
13/10/2020 21,99 22,01 +0,69% 21,60 22,15 21,87 22,01 22,04 1.750 68.862.113
9/10/2020 22,29 21,86 -1,97% 21,58 22,50 21,83 21,84 21,86 2.685 100.139.409
8/10/2020 22,45 22,30 -0,27% 22,07 22,87 22,34 22,26 22,30 2.380 94.516.539
7/10/2020 21,90 22,36 +3,04% 21,90 22,84 22,49 22,36 22,39 2.959 114.768.857
6/10/2020 22,00 21,70 -0,64% 21,44 22,00 21,77 21,70 21,80 2.292 85.447.923
5/10/2020 20,60 21,84 +6,02% 20,58 21,89 21,47 21,84 21,85 2.948 108.453.815
2/10/2020 20,65 20,60 -0,72% 20,29 20,90 20,64 20,60 20,63 1.908 71.784.985
1/10/2020 20,98 20,75 -0,24% 20,28 21,30 20,60 20,74 20,75 2.986 99.128.959
30/9/2020 20,45 20,80 +3,12% 20,26 21,30 20,99 20,70 20,80 1.562 67.484.326
29/9/2020 20,54 20,17 -1,99% 20,13 20,90 20,46 20,15 20,17 1.060 41.422.470
28/9/2020 20,69 20,58 -0,10% 20,35 21,04 20,73 20,48 20,58 1.037 40.191.638
25/9/2020 20,43 20,60 0,00% 20,27 20,67 20,44 20,48 20,60 936 29.946.754
24/9/2020 20,65 20,60 -1,44% 20,44 20,88 20,66 20,60 20,70 827 35.617.935
23/9/2020 20,65 20,90 +0,87% 20,44 21,05 20,76 20,60 20,90 989 39.887.060
22/9/2020 20,71 20,72 +0,83% 20,50 20,99 20,69 20,70 20,72 976 36.916.087
21/9/2020 20,63 20,55 -1,96% 19,50 21,31 20,63 20,55 20,64 1.711 71.940.009
18/9/2020 21,52 20,96 -2,28% 20,80 21,75 21,22 20,95 20,96 1.523 53.975.918
17/9/2020 21,19 21,45 +1,42% 20,81 21,83 21,50 21,45 21,49 1.637 66.185.042
16/9/2020 21,37 21,15 -1,21% 20,89 21,43 21,11 21,15 21,25 1.666 61.741.928
15/9/2020 20,28 21,41 +5,47% 20,07 21,54 21,15 21,39 21,41 3.416 144.460.800
14/9/2020 19,96 20,30 +2,06% 19,90 20,32 20,09 20,29 20,30 1.140 38.580.921
11/9/2020 19,86 19,89 0,00% 19,66 20,53 20,06 19,89 20,00 1.670 59.624.821
10/9/2020 20,53 19,89 -3,26% 19,81 20,77 20,22 19,88 19,89 2.079 72.142.151
9/9/2020 19,72 20,56 +4,42% 19,72 20,80 20,51 20,55 20,56 3.130 124.896.935
8/9/2020 19,69 19,69 -0,56% 19,32 19,88 19,60 19,67 19,69 1.728 61.520.415
4/9/2020 19,40 19,80 +1,54% 19,05 20,26 19,74 19,80 19,92 2.404 93.437.175
3/9/2020 19,69 19,50 -1,27% 19,13 20,05 19,54 19,37 19,50 2.713 108.571.094
2/9/2020 20,05 19,75 -1,25% 19,43 20,37 19,73 19,75 19,76 4.477 196.001.239
1/9/2020 19,21 20,00 +4,44% 19,17 20,00 19,74 19,97 20,00 5.203 225.002.559
31/8/2020 19,58 19,15 -2,05% 19,11 19,63 19,33 19,15 19,29 1.622 55.492.093
28/8/2020 19,26 19,55 +1,24% 19,10 19,55 19,39 19,52 19,55 1.205 39.700.339
27/8/2020 19,54 19,31 -1,38% 18,89 19,78 19,32 19,30 19,31 1.325 44.480.174
26/8/2020 19,32 19,58 +0,36% 19,22 20,15 19,76 19,50 19,58 2.056 76.067.004
25/8/2020 19,57 19,51 -0,41% 19,24 19,69 19,42 19,50 19,51 1.209 40.574.495
24/8/2020 19,72 19,59 -0,76% 19,50 19,86 19,65 19,59 19,63 1.539 52.773.832
21/8/2020 20,06 19,74 -2,23% 19,33 20,18 19,61 19,74 19,75 3.104 101.003.543
20/8/2020 19,65 20,19 +1,46% 18,20 20,39 19,91 20,19 20,26 2.180 81.776.465
19/8/2020 19,42 19,90 +1,48% 19,41 20,30 19,99 19,90 19,91 3.498 137.359.701
18/8/2020 18,15 19,61 +9,25% 18,15 19,69 19,19 19,61 19,62 4.880 188.809.878
17/8/2020 18,00 17,95 +0,28% 17,75 18,46 18,07 17,95 17,96 1.776 55.635.864
14/8/2020 17,83 17,90 -0,72% 17,37 17,96 17,79 17,83 17,90 1.253 37.721.494
13/8/2020 18,17 18,03 -0,72% 17,77 18,35 18,03 17,85 18,03 1.277 38.876.959
12/8/2020 18,23 18,16 +0,28% 17,75 18,58 18,19 18,15 18,17 1.647 50.425.455
11/8/2020 18,26 18,11 -0,77% 18,02 18,54 18,32 18,11 18,20 1.643 53.955.976
10/8/2020 17,64 18,25 +3,63% 17,62 18,31 18,01 18,18 18,25 2.246 72.039.689
7/8/2020 18,06 17,61 -2,28% 17,25 18,18 17,69 17,60 17,61 3.000 81.171.669
6/8/2020 18,53 18,02 -2,38% 17,91 18,65 18,17 18,02 18,03 3.016 87.481.066
5/8/2020 17,96 18,46 +5,67% 17,91 18,88 18,50 18,46 18,47 4.977 187.896.300
4/8/2020 17,50 17,47 -0,63% 16,27 17,72 17,36 17,46 17,47 2.721 87.070.122
3/8/2020 17,60 17,58 +0,23% 17,39 17,88 17,62 17,51 17,58 2.982 97.087.368
31/7/2020 17,74 17,54 -1,18% 16,86 17,85 17,49 17,44 17,54 1.713 53.052.757
30/7/2020 17,94 17,75 -1,00% 16,61 17,98 17,66 17,74 17,75 1.874 60.702.781
29/7/2020 17,80 17,93 +1,59% 17,77 18,10 17,96 17,92 17,93 2.306 74.024.842
28/7/2020 17,85 17,65 -0,90% 17,46 17,95 17,73 17,65 17,67 2.100 63.856.406
27/7/2020 17,15 17,81 +4,09% 17,15 17,98 17,63 17,81 17,84 3.941 132.152.807
24/7/2020 16,25 17,11 +4,65% 16,06 17,20 16,78 17,11 17,12 3.184 94.855.044
23/7/2020 16,80 16,35 -2,68% 16,23 16,93 16,67 16,34 16,35 2.384 69.080.385
22/7/2020 16,15 16,80 +3,90% 16,02 16,80 16,49 16,79 16,80 3.492 109.123.594
21/7/2020 16,31 16,17 -1,04% 14,85 16,41 16,03 16,16 16,17 3.922 104.410.613
20/7/2020 16,31 16,34 +0,06% 16,23 16,45 16,32 16,29 16,34 2.173 61.613.004
17/7/2020 16,26 16,33 +0,18% 16,17 16,50 16,33 16,33 16,34 2.116 59.523.580
16/7/2020 16,53 16,30 -1,81% 16,01 16,53 16,22 16,16 16,30 2.719 67.545.608
15/7/2020 16,80 16,60 -0,30% 16,33 16,96 16,57 16,60 16,64 2.869 81.081.981
14/7/2020 16,40 16,65 +3,03% 16,03 16,82 16,52 16,65 16,67 3.428 106.239.721
13/7/2020 16,36 16,16 +0,44% 16,15 17,10 16,66 16,16 16,19 6.324 204.328.932
10/7/2020 16,10 16,09 +0,50% 15,94 16,26 16,12 16,08 16,09 2.669 76.836.983
9/7/2020 16,10 16,01 +0,06% 15,70 16,20 15,93 16,01 16,02 2.462 67.488.362
8/7/2020 15,89 16,00 +1,01% 15,81 16,23 15,98 16,00 16,02 3.567 80.766.151
7/7/2020 16,17 15,84 -2,22% 15,64 16,19 15,84 15,83 15,84 3.708 94.527.414
6/7/2020 16,00 16,20 +2,86% 16,00 16,28 16,13 16,20 16,22 4.361 121.769.481
3/7/2020 15,82 15,75 0,00% 15,60 15,85 15,71 15,75 15,79 3.257 83.085.346
2/7/2020 15,64 15,75 +2,27% 15,63 15,98 15,84 15,73 15,75 6.505 152.613.011
1/7/2020 15,83 15,40 -2,53% 15,21 16,12 15,43 15,40 15,45 5.935 237.452.059
30/6/2020 15,70 15,80 +1,15% 15,45 16,17 15,94 15,80 16,05 5.223 87.055.178
29/6/2020 15,35 15,62 +3,79% 15,15 15,64 15,40 15,60 15,62 1.110 30.386.198
26/6/2020 15,45 15,05 -3,90% 14,96 15,90 15,36 15,05 15,08 1.424 38.503.098
25/6/2020 15,70 15,66 -0,70% 15,31 15,89 15,54 15,62 15,66 1.422 38.630.919
24/6/2020 15,55 15,77 +1,61% 15,23 15,96 15,62 15,74 15,77 1.999 64.630.941
23/6/2020 15,52 15,52 +2,24% 15,40 16,24 15,81 15,52 15,53 2.309 69.321.541
22/6/2020 15,45 15,18 -2,25% 15,02 15,65 15,31 15,15 15,18 1.888 51.935.413
19/6/2020 15,51 15,53 +2,17% 15,37 16,40 15,89 15,53 15,55 3.498 115.076.925
18/6/2020 14,72 15,20 +2,77% 14,43 15,28 14,95 15,19 15,20 2.308 67.083.685
17/6/2020 14,84 14,79 -0,74% 14,53 15,02 14,80 14,78 14,79 2.422 63.500.049
16/6/2020 14,10 14,90 +9,56% 14,10 14,95 14,60 14,90 14,91 2.621 78.626.518
15/6/2020 13,45 13,60 -1,45% 13,14 13,72 13,40 13,55 13,60 1.927 46.610.450
12/6/2020 13,80 13,80 -3,70% 13,40 14,15 13,73 13,80 13,84 2.753 71.828.595
10/6/2020 15,01 14,33 -4,34% 14,25 15,24 14,57 14,33 14,35 2.814 74.276.630
9/6/2020 15,50 14,98 -3,17% 14,83 15,50 14,97 14,97 14,98 2.609 66.612.511
8/6/2020 15,47 15,47 +1,24% 15,20 15,75 15,40 15,47 15,48 2.790 79.355.610
5/6/2020 15,71 15,28 -0,78% 15,19 16,21 15,61 15,28 15,29 2.985 82.669.880
4/6/2020 15,42 15,40 -0,06% 15,03 15,63 15,39 15,38 15,40 2.316 64.649.790
3/6/2020 14,65 15,41 +7,76% 14,31 15,65 15,10 15,39 15,41 4.133 120.072.340
2/6/2020 13,71 14,30 +5,38% 13,71 14,52 14,30 14,29 14,30 5.217 134.471.084
1/6/2020 13,71 13,57 -2,37% 13,33 13,80 13,54 13,55 13,57 1.655 159.379.361
29/5/2020 13,55 13,90 +2,96% 13,00 13,93 13,37 13,85 13,90 2.545 62.822.758
28/5/2020 13,29 13,50 +1,28% 12,90 13,71 13,33 13,50 13,51 1.850 53.785.147
27/5/2020 12,23 13,33 +11,64% 12,10 13,33 12,90 13,31 13,33 2.649 65.188.163
26/5/2020 12,40 11,94 -2,13% 11,89 12,86 12,24 11,94 11,95 1.916 46.850.325
25/5/2020 12,00 12,20 +4,72% 11,91 12,36 12,21 12,20 12,21 1.668 43.201.933
22/5/2020 12,00 11,65 -2,75% 11,51 12,00 11,59 11,65 11,68 1.497 33.042.545
21/5/2020 12,05 11,98 +1,18% 11,58 12,23 11,86 11,97 11,98 1.425 35.173.353
20/5/2020 12,00 11,84 0,00% 11,80 12,33 12,09 11,84 11,89 1.047 24.797.298
19/5/2020 11,95 11,84 -0,08% 11,75 12,23 12,01 11,82 11,84 1.203 29.305.988
18/5/2020 11,31 11,85 +7,73% 11,28 12,04 11,73 11,85 11,88 1.766 47.525.730
15/5/2020 11,55 11,00 -6,06% 10,98 11,73 11,18 10,99 11,00 2.402 52.205.823
14/5/2020 11,55 11,71 +1,47% 10,59 11,81 11,31 11,71 11,80 1.262 29.898.076
13/5/2020 12,32 11,54 -5,10% 11,46 12,60 11,69 11,54 11,55 1.654 35.345.281
12/5/2020 12,70 12,16 -3,34% 12,08 12,86 12,42 12,13 12,16 1.199 26.429.722
11/5/2020 12,88 12,58 -3,16% 12,25 12,99 12,72 12,58 12,60 1.381 32.996.423
8/5/2020 12,52 12,99 +6,30% 12,52 13,28 12,93 12,98 12,99 3.050 62.243.407
7/5/2020 11,88 12,22 +4,98% 11,72 12,64 12,31 12,22 12,30 4.009 77.253.854
6/5/2020 11,55 11,64 +0,78% 11,06 11,95 11,39 11,64 11,65 1.898 37.328.703
5/5/2020 11,55 11,55 +1,49% 11,43 11,97 11,71 11,54 11,55 2.530 38.100.092
4/5/2020 11,22 11,38 -2,49% 10,80 11,56 11,24 11,33 11,38 7.121 61.477.287
30/4/2020 12,33 11,67 -5,35% 11,63 12,33 11,80 11,67 11,73 2.965 65.576.891
29/4/2020 12,20 12,33 +3,18% 12,15 12,79 12,47 12,32 12,33 1.744 45.620.185
28/4/2020 11,53 11,95 +5,01% 11,53 12,11 11,93 11,95 11,96 1.244 31.769.499
27/4/2020 11,12 11,38 +4,31% 10,96 11,49 11,28 11,35 11,38 918 20.733.431
24/4/2020 11,87 10,91 -8,70% 10,76 12,10 11,13 10,91 10,92 2.276 49.862.252
23/4/2020 11,80 11,95 +1,88% 11,71 12,35 12,06 11,95 12,05 1.804 46.334.346
22/4/2020 11,90 11,73 -1,26% 11,66 12,09 11,79 11,73 11,75 2.351 53.584.690
20/4/2020 12,10 11,88 -3,26% 11,81 12,32 11,98 11,87 11,88 2.174 45.028.787
17/4/2020 11,72 12,28 +7,72% 11,72 12,49 12,17 12,27 12,28 1.899 48.865.414
16/4/2020 11,55 11,40 +0,88% 11,05 11,70 11,38 11,40 11,42 1.329 28.210.574
15/4/2020 11,40 11,30 -2,25% 10,87 11,45 11,12 11,30 11,33 2.633 54.994.540
14/4/2020 11,36 11,56 +3,58% 11,36 11,79 11,58 11,56 11,62 1.690 38.424.794
13/4/2020 10,70 11,16 +3,72% 10,35 11,24 10,78 11,15 11,16 1.223 28.847.449
9/4/2020 11,17 10,76 -2,62% 10,56 11,37 10,90 10,76 10,80 1.945 42.969.565
8/4/2020 10,35 11,05 +7,28% 10,25 11,21 10,83 10,95 11,05 1.426 31.926.951
7/4/2020 10,07 10,30 +5,32% 10,07 10,80 10,47 10,30 10,35 1.664 31.481.420
6/4/2020 9,90 9,78 +1,14% 9,49 10,16 9,83 9,78 9,80 1.286 25.382.107
3/4/2020 10,03 9,67 -3,20% 9,17 10,10 9,41 9,40 9,67 2.588 35.347.790
2/4/2020 10,00 9,99 -0,10% 9,61 10,30 10,00 9,95 9,99 2.803 45.047.709
1/4/2020 9,83 10,00 -2,82% 9,40 10,03 9,81 9,80 10,00 5.334 79.566.222
31/3/2020 9,84 10,29 +4,68% 9,81 10,70 10,25 10,02 10,29 1.586 33.262.377
30/3/2020 10,21 9,83 -5,66% 9,63 10,42 9,86 9,81 9,83 1.691 25.996.660
27/3/2020 10,94 10,42 -5,27% 10,10 10,94 10,35 10,36 10,49 1.495 28.006.612
26/3/2020 10,61 11,00 +6,80% 10,41 11,50 10,95 10,99 11,00 1.660 34.032.965
25/3/2020 9,79 10,30 +7,74% 9,50 10,71 10,15 10,30 10,51 1.478 30.908.428
24/3/2020 9,03 9,56 +9,89% 9,03 9,75 9,40 9,74 9,75 893 15.841.352
23/3/2020 9,58 8,70 -4,40% 8,47 9,58 8,75 8,70 8,80 1.137 17.944.651
20/3/2020 10,47 9,10 -4,51% 8,85 10,47 9,64 9,07 9,10 1.223 25.299.525
19/3/2020 9,17 9,53 +5,77% 8,20 10,46 9,33 9,52 9,53 996 22.513.384
18/3/2020 10,26 9,01 -15,00% 8,69 10,48 9,42 9,01 9,60 1.622 27.806.490
17/3/2020 11,66 10,60 -7,42% 10,23 11,68 10,91 10,60 10,81 976 24.859.792
16/3/2020 12,00 11,45 -4,58% 10,20 12,00 10,99 11,25 11,45 1.372 32.989.493
13/3/2020 12,14 12,00 +9,09% 10,33 12,43 11,45 12,00 12,30 1.449 38.184.673
12/3/2020 11,66 11,00 -15,38% 9,45 11,66 10,41 10,65 11,00 2.172 33.261.743
11/3/2020 14,28 13,00 -9,34% 11,71 14,30 12,83 13,00 13,08 2.566 63.274.499
10/3/2020 14,10 14,34 +7,82% 13,18 15,00 13,87 14,25 14,30 1.363 40.626.182
9/3/2020 14,80 13,30 -17,80% 13,15 14,80 13,93 13,30 13,95 1.944 44.258.905
6/3/2020 16,78 16,18 -6,58% 15,69 16,78 16,08 16,10 16,18 1.624 46.333.931
5/3/2020 18,27 17,32 -6,12% 16,82 18,27 17,46 17,28 17,32 990 27.751.102
4/3/2020 17,62 18,45 +4,83% 17,56 18,53 18,03 18,42 18,45 1.027 39.161.505
3/3/2020 17,12 17,60 +1,91% 16,99 17,93 17,53 17,08 17,60 1.246 47.028.053
2/3/2020 17,00 17,27 +1,59% 16,78 17,53 17,14 17,26 17,27 1.875 65.132.718
28/2/2020 17,03 17,00 0,00% 16,16 17,03 16,52 16,75 17,00 1.458 44.996.159
27/2/2020 17,00 17,00 -3,79% 16,69 17,60 17,14 17,00 17,34 1.359 45.265.257
26/2/2020 18,00 17,67 -7,24% 16,96 18,08 17,41 17,30 17,67 1.833 54.552.932
21/2/2020 19,49 19,05 -1,80% 18,85 19,60 19,05 19,01 19,05 1.385 41.015.738
20/2/2020 20,45 19,40 -5,73% 19,40 20,50 19,85 19,40 19,49 1.473 49.742.597
19/2/2020 19,98 20,58 +0,59% 18,51 20,81 20,17 20,50 20,58 1.393 56.708.144
18/2/2020 20,42 20,46 -1,16% 20,07 20,53 20,26 20,42 20,46 705 22.863.955
17/2/2020 20,63 20,70 +1,02% 20,29 20,80 20,48 20,70 20,78 796 28.597.488
14/2/2020 21,26 20,49 -3,35% 20,21 21,39 20,49 20,46 20,49 1.301 40.251.468
13/2/2020 21,06 21,20 -0,93% 20,65 21,25 20,98 21,13 21,20 686 23.760.341
12/2/2020 21,17 21,40 +1,76% 21,07 21,65 21,35 21,28 21,40 844 31.782.461
11/2/2020 20,14 21,03 +5,20% 20,08 21,25 20,75 20,95 21,03 945 32.660.226
10/2/2020 20,31 19,99 -1,58% 19,78 20,61 20,19 19,93 19,99 821 26.897.171
7/2/2020 21,02 20,31 -3,52% 20,27 21,29 20,62 20,31 20,38 1.113 35.520.006
6/2/2020 21,62 21,05 -1,73% 21,05 22,27 21,71 21,05 21,43 1.248 52.236.141
5/2/2020 21,40 21,42 +0,47% 21,40 21,88 21,60 21,42 21,45 1.098 42.489.443
4/2/2020 20,67 21,32 +4,25% 20,67 21,35 21,14 21,24 21,32 1.342 48.935.527
3/2/2020 19,88 20,45 +1,24% 19,77 20,58 20,31 20,45 20,51 2.855 58.852.588
31/1/2020 20,74 20,20 -2,65% 20,00 20,75 20,21 20,17 20,20 1.147 36.842.275
30/1/2020 19,92 20,75 +2,88% 19,50 20,78 19,92 20,75 20,76 1.225 43.996.723
29/1/2020 20,17 20,17 +0,05% 19,92 20,49 20,13 20,08 20,17 1.183 40.516.944
28/1/2020 20,05 20,16 +0,20% 20,03 20,62 20,31 20,16 20,17 1.872 80.622.289
27/1/2020 21,43 20,12 -6,98% 19,88 21,43 20,38 20,12 20,13 3.436 117.014.636
24/1/2020 22,24 21,63 -2,66% 21,57 22,53 22,18 21,63 21,76 1.580 61.931.243
23/1/2020 22,05 22,22 +0,54% 21,47 22,32 21,86 22,10 22,22 996 35.041.997
22/1/2020 22,07 22,10 +1,38% 21,50 22,10 21,85 21,88 22,10 967 36.543.459
21/1/2020 22,27 21,80 -2,46% 21,62 22,27 21,91 21,80 21,87 1.333 49.240.570
20/1/2020 21,65 22,35 +3,23% 21,39 22,35 21,91 22,30 22,35 1.205 43.051.815
17/1/2020 21,32 21,65 +2,61% 21,20 21,65 21,47 21,53 21,65 889 33.260.021
16/1/2020 21,27 21,10 -0,05% 20,89 21,37 21,08 21,10 21,20 1.095 42.532.291
15/1/2020 21,49 21,11 -1,77% 20,90 21,86 21,30 21,11 21,14 1.446 54.802.169
14/1/2020 21,85 21,49 -2,23% 21,31 22,24 21,64 21,48 21,49 1.710 74.305.612
13/1/2020 21,15 21,98 +3,97% 21,15 22,03 21,59 21,97 22,01 1.249 44.903.883
10/1/2020 20,77 21,14 +2,77% 20,69 21,21 21,00 21,01 21,14 1.005 40.822.855
9/1/2020 20,89 20,57 -1,34% 20,36 20,89 20,62 20,57 20,66 804 30.526.021
8/1/2020 20,73 20,85 +1,12% 20,51 20,92 20,75 20,65 20,85 999 37.711.066
7/1/2020 20,45 20,62 +0,83% 20,00 20,74 20,43 20,60 20,62 1.111 48.043.074
6/1/2020 20,37 20,45 +0,34% 19,84 20,45 20,18 20,35 20,45 1.154 44.276.681
3/1/2020 20,79 20,38 -1,97% 19,98 20,79 20,31 20,37 20,38 2.412 91.055.363
2/1/2020 20,16 20,79 +3,33% 20,16 20,79 20,60 20,75 20,79 1.355 55.719.788
30/12/2019 19,88 20,12 +3,71% 19,76 20,15 19,96 19,90 20,13 975 31.077.949
27/12/2019 19,84 19,40 -1,97% 19,40 19,99 19,82 19,40 19,90 1.080 37.471.658
26/12/2019 19,48 19,79 +2,06% 19,25 19,79 19,57 19,79 19,80 1.029 33.848.433
23/12/2019 19,20 19,39 +0,99% 19,00 19,45 19,24 19,35 19,39 1.201 40.790.714
20/12/2019 18,43 19,20 +5,21% 18,37 19,20 18,96 19,15 19,20 1.810 62.765.082
19/12/2019 18,00 18,25 +1,67% 17,98 18,47 18,24 18,25 18,37 1.647 65.546.274
18/12/2019 18,02 17,95 -0,28% 17,74 18,29 17,92 17,80 17,95 1.071 30.681.518
17/12/2019 18,18 18,00 -0,99% 17,91 18,38 18,12 17,98 18,00 833 27.424.421
16/12/2019 18,49 18,18 -0,71% 18,06 18,67 18,33 18,18 18,19 1.364 40.408.310
13/12/2019 18,00 18,31 +2,18% 17,73 18,45 18,15 18,31 18,41 980 35.035.950
12/12/2019 17,60 17,92 +2,22% 17,58 17,99 17,77 17,92 17,96 713 23.457.699
11/12/2019 17,63 17,53 -0,11% 17,53 17,80 17,66 17,53 17,66 683 20.164.855
10/12/2019 17,18 17,55 +2,15% 17,01 17,86 17,53 17,55 17,68 932 31.690.304
9/12/2019 17,63 17,18 -2,22% 17,18 17,87 17,47 17,18 17,26 955 25.158.948
6/12/2019 17,28 17,57 +1,33% 17,13 17,85 17,56 17,54 17,57 1.185 40.264.671
5/12/2019 17,28 17,34 +0,35% 17,11 17,37 17,25 17,30 17,34 611 18.330.171
4/12/2019 17,10 17,28 +1,65% 17,03 17,35 17,22 17,25 17,28 792 25.467.086
3/12/2019 17,42 17,00 -2,86% 16,98 17,43 17,10 17,00 17,05 1.041 29.535.734
2/12/2019 16,92 17,50 +3,24% 16,55 17,50 17,15 17,40 17,50 1.132 35.677.641
29/11/2019 17,12 16,95 -0,88% 16,82 17,25 16,98 16,94 16,95 900 21.319.321
28/11/2019 17,42 17,10 -2,12% 17,05 17,56 17,36 17,09 17,10 807 23.586.736
27/11/2019 17,35 17,47 +0,98% 16,95 17,53 17,29 17,47 17,49 803 26.837.474
26/11/2019 16,80 17,30 +2,37% 16,00 17,31 17,05 17,28 17,30 1.086 32.821.426
25/11/2019 16,69 16,90 +1,14% 16,50 17,35 17,03 16,78 16,90 1.209 34.708.290
22/11/2019 16,43 16,71 +1,64% 16,25 16,81 16,58 16,71 16,73 1.080 32.769.262
21/11/2019 15,30 16,44 +8,51% 15,30 16,50 16,03 16,41 16,44 1.743 49.763.772
19/11/2019 15,26 15,15 -0,66% 15,07 15,46 15,25 15,15 15,31 538 12.626.092
18/11/2019 15,53 15,25 -1,36% 15,05 15,63 15,23 15,20 15,25 769 16.574.828
14/11/2019 15,26 15,46 +0,78% 15,08 15,53 15,32 15,46 15,49 652 17.738.961
13/11/2019 15,28 15,34 -0,07% 15,14 15,39 15,28 15,15 15,34 528 16.183.882
12/11/2019 15,20 15,35 +0,92% 15,08 15,39 15,27 15,31 15,35 589 16.227.287
11/11/2019 15,18 15,21 +0,26% 14,87 15,34 15,13 15,21 15,26 720 20.205.365
8/11/2019 15,03 15,17 -0,85% 15,01 15,54 15,29 15,15 15,17 895 26.654.560
7/11/2019 14,75 15,30 +4,44% 14,74 15,45 15,21 15,30 15,40 1.344 37.372.497
6/11/2019 14,65 14,65 -0,34% 13,20 14,90 14,68 14,65 14,66 911 25.126.171
5/11/2019 14,58 14,70 +1,24% 14,52 14,86 14,75 14,65 14,70 1.193 26.640.576
4/11/2019 13,92 14,52 +4,24% 13,92 14,64 14,43 14,46 14,52 1.784 45.374.586
1/11/2019 13,52 13,93 +3,57% 13,52 13,98 13,80 13,90 13,93 1.238 32.675.341
31/10/2019 13,45 13,45 +0,98% 13,29 13,68 13,46 13,41 13,45 851 17.648.703
30/10/2019 13,00 13,32 +1,91% 12,86 13,49 13,21 13,32 13,34 784 19.168.573
29/10/2019 13,16 13,07 -1,21% 13,00 13,27 13,11 13,07 13,08 440 9.064.342
28/10/2019 13,16 13,23 -0,30% 13,11 13,44 13,29 13,19 13,23 533 11.527.881
25/10/2019 12,92 13,27 +2,39% 12,92 13,35 13,23 13,27 13,29 599 12.732.396
24/10/2019 13,26 12,96 -2,56% 12,86 13,28 13,01 12,96 13,01 761 14.565.547
23/10/2019 13,27 13,30 -0,60% 13,27 13,49 13,36 13,29 13,33 480 9.865.268
22/10/2019 13,17 13,38 +1,21% 13,05 13,38 13,23 13,31 13,38 574 12.806.559
21/10/2019 13,12 13,22 +0,92% 13,12 13,28 13,21 13,22 13,26 356 7.841.775
18/10/2019 13,36 13,10 -2,67% 13,09 13,47 13,19 13,08 13,12 616 10.242.198
17/10/2019 13,30 13,46 +1,13% 13,27 13,51 13,41 13,35 13,46 406 9.194.320
16/10/2019 13,45 13,31 -1,04% 13,31 13,53 13,41 13,31 13,32 438 9.879.279
15/10/2019 13,18 13,45 +1,89% 13,18 13,64 13,48 13,45 13,50 880 20.838.478
14/10/2019 13,20 13,20 0,00% 13,04 13,32 13,16 13,17 13,20 486 9.824.559
11/10/2019 12,91 13,20 +1,69% 12,91 13,39 13,28 13,20 13,30 701 18.451.634
10/10/2019 12,51 12,98 +3,51% 12,50 13,06 12,91 12,97 12,98 526 11.810.634
9/10/2019 12,62 12,54 +0,32% 12,34 12,67 12,52 12,52 12,54 332 7.186.283
8/10/2019 12,72 12,50 -1,96% 12,30 12,77 12,50 12,49 12,50 561 12.489.052
7/10/2019 13,00 12,75 -2,30% 12,70 13,03 12,87 12,72 12,75 426 8.965.744
4/10/2019 12,80 13,05 +1,95% 12,79 13,15 13,01 13,03 13,05 562 13.699.084
3/10/2019 12,56 12,80 +1,67% 12,40 12,80 12,61 12,74 12,80 615 12.077.041
2/10/2019 12,95 12,59 -3,00% 12,48 12,95 12,61 12,59 12,65 1.195 24.769.844
1/10/2019 12,97 12,98 -1,52% 12,97 13,37 13,13 12,98 13,00 912 20.169.950
30/9/2019 12,98 13,18 +1,15% 12,92 13,25 13,09 13,18 13,21 413 10.990.316
27/9/2019 13,01 13,03 -0,91% 12,94 13,23 13,09 13,00 13,03 348 8.682.688
26/9/2019 13,17 13,15 +0,69% 13,01 13,27 13,12 13,03 13,15 444 9.109.106
25/9/2019 12,88 13,06 +1,16% 12,69 13,15 12,93 13,06 13,12 525 11.550.407
24/9/2019 13,29 12,91 -2,71% 12,82 13,29 12,96 12,90 12,91 804 15.979.158
23/9/2019 13,32 13,27 +0,68% 13,03 13,35 13,21 13,27 13,30 424 9.895.417
20/9/2019 13,42 13,18 -1,79% 13,10 13,46 13,25 13,18 13,20 658 16.436.743
19/9/2019 13,41 13,42 +0,37% 13,30 13,52 13,40 13,32 13,42 456 11.005.836
18/9/2019 13,64 13,37 -2,05% 13,25 13,64 13,44 13,37 13,44 576 12.142.195
17/9/2019 13,44 13,65 +0,66% 13,24 13,65 13,49 13,60 13,65 644 12.380.683
16/9/2019 13,49 13,56 +0,22% 13,24 13,56 13,42 13,42 13,56 454 11.533.896
13/9/2019 13,61 13,53 -0,81% 13,41 13,74 13,58 13,50 13,53 477 11.049.584
12/9/2019 13,36 13,64 +3,26% 13,35 13,81 13,60 13,63 13,64 936 20.881.199
11/9/2019 13,55 13,21 -1,71% 12,91 13,62 13,25 13,21 13,26 899 19.258.471
10/9/2019 13,12 13,44 +2,36% 13,12 13,67 13,47 13,44 13,46 1.104 24.921.826
9/9/2019 12,50 13,13 +5,80% 12,50 13,17 12,96 13,12 13,13 1.084 25.063.911
6/9/2019 12,70 12,41 -1,82% 12,41 12,89 12,51 12,40 12,46 579 9.798.413
5/9/2019 12,64 12,64 +0,16% 12,64 12,93 12,78 12,64 12,69 535 11.618.441
4/9/2019 12,66 12,62 +0,72% 12,44 12,78 12,61 12,62 12,65 560 10.900.006
3/9/2019 12,78 12,53 -1,34% 12,37 12,78 12,51 12,53 12,60 636 15.035.578
2/9/2019 13,03 12,70 +0,71% 12,64 13,16 12,81 12,69 12,70 983 23.514.297
30/8/2019 12,68 12,61 0,00% 12,54 12,92 12,71 12,61 12,75 536 10.764.727
29/8/2019 12,03 12,61 +5,08% 11,98 12,64 12,40 12,60 12,61 530 10.325.425
28/8/2019 11,73 12,00 +1,52% 11,56 12,00 11,79 11,99 12,00 565 9.548.796
27/8/2019 11,89 11,82 -1,50% 11,55 12,09 11,77 11,82 11,83 679 12.197.427
26/8/2019 12,32 12,00 -2,44% 11,91 12,54 12,06 11,96 12,00 525 9.447.848
23/8/2019 12,54 12,30 -3,91% 12,19 12,83 12,43 12,20 12,30 537 13.070.015
22/8/2019 12,65 12,80 +1,91% 12,40 12,80 12,57 12,71 12,80 462 9.711.155
21/8/2019 12,38 12,56 +1,78% 12,20 12,63 12,44 12,56 12,60 467 11.619.983
20/8/2019 12,26 12,34 +0,73% 12,03 12,52 12,34 12,34 12,35 471 10.605.760
19/8/2019 12,60 12,25 -2,78% 12,06 12,77 12,41 12,20 12,25 697 12.439.459
16/8/2019 12,40 12,60 +1,78% 12,31 12,66 12,49 12,60 12,68 545 11.266.514
15/8/2019 12,73 12,38 -2,67% 11,95 12,90 12,29 12,30 12,38 1.013 20.509.419
14/8/2019 13,00 12,72 -3,34% 12,65 13,11 12,80 12,72 12,90 1.069 21.911.774
13/8/2019 12,89 13,16 +1,62% 12,75 13,31 13,15 13,16 13,24 708 15.330.330
12/8/2019 13,20 12,95 -3,65% 12,84 13,25 12,95 12,91 12,95 1.170 23.791.052
9/8/2019 13,42 13,44 +1,05% 13,14 13,46 13,30 13,35 13,44 884 17.334.679
8/8/2019 13,20 13,30 +2,39% 13,15 13,45 13,32 13,30 13,43 955 18.722.281
7/8/2019 12,99 12,99 -0,84% 12,67 12,99 12,81 12,90 12,99 1.039 21.059.172
6/8/2019 13,25 13,10 0,00% 12,96 13,30 13,08 13,10 13,11 900 17.438.742
5/8/2019 13,49 13,10 -3,61% 13,03 13,49 13,14 13,10 13,13 1.213 24.107.764
2/8/2019 13,63 13,59 +0,97% 13,38 13,65 13,52 13,54 13,59 807 20.898.867
1/8/2019 13,76 13,46 -2,68% 13,37 13,98 13,74 13,46 13,50 1.292 33.249.985
31/7/2019 14,10 13,83 -2,26% 13,66 14,15 13,88 13,79 13,83 902 20.583.204
30/7/2019 13,96 14,15 +1,36% 13,81 14,16 13,96 14,08 14,15 687 15.703.743
29/7/2019 13,78 13,96 +1,16% 13,78 13,96 13,86 13,93 13,96 874 17.290.337
26/7/2019 13,74 13,80 -1,15% 13,63 13,96 13,74 13,78 13,80 523 11.793.772
25/7/2019 13,89 13,96 +0,65% 13,67 14,04 13,77 13,70 13,96 715 17.333.053
24/7/2019 14,11 13,87 -0,79% 13,87 14,11 13,95 13,87 13,95 747 16.037.830
23/7/2019 14,10 13,98 -0,36% 13,98 14,23 14,06 13,98 14,14 522 10.660.054
22/7/2019 14,40 14,03 -2,09% 13,99 14,43 14,11 14,03 14,07 816 17.891.657
19/7/2019 14,49 14,33 -0,83% 14,26 14,62 14,42 14,33 14,35 528 13.781.824
18/7/2019 14,78 14,45 -2,30% 14,39 14,78 14,54 14,45 14,49 729 15.074.317
17/7/2019 14,95 14,79 -0,14% 13,65 14,95 14,60 14,63 14,79 828 20.118.074
16/7/2019 15,13 14,81 -1,07% 14,72 15,23 14,99 14,81 14,85 769 20.681.038
15/7/2019 14,77 14,97 +1,70% 14,75 15,03 14,89 14,97 14,99 503 14.374.656
12/7/2019 14,99 14,72 -1,14% 14,72 15,03 14,83 14,72 14,75 618 15.520.525
11/7/2019 15,35 14,89 -3,00% 14,79 15,37 14,98 14,89 14,96 1.025 27.948.696
10/7/2019 15,38 15,35 +0,26% 15,32 15,54 15,44 15,33 15,35 674 20.453.011
8/7/2019 15,37 15,31 -0,39% 15,26 15,45 15,35 15,30 15,31 662 17.659.900
5/7/2019 15,29 15,37 +0,85% 14,98 15,38 15,20 15,37 15,38 831 23.885.384
4/7/2019 14,92 15,24 +3,11% 14,92 15,35 15,22 15,23 15,24 828 22.729.817
3/7/2019 14,83 14,78 +0,34% 14,48 14,90 14,69 14,78 14,90 655 16.044.392
2/7/2019 15,11 14,73 -2,58% 14,30 15,23 14,73 14,72 14,73 1.215 30.806.509
1/7/2019 15,32 15,12 -0,59% 15,00 15,50 15,27 15,11 15,12 1.154 34.360.499
28/6/2019 15,18 15,21 +1,20% 15,02 15,22 15,12 15,16 15,21 453 13.546.456
27/6/2019 15,18 15,03 +0,54% 14,79 15,18 14,94 15,01 15,03 275 8.569.785
26/6/2019 14,91 14,95 +1,15% 14,88 15,07 14,96 14,95 15,05 256 7.219.087
25/6/2019 15,20 14,78 -2,18% 14,69 15,20 14,91 14,78 14,85 364 10.026.926
24/6/2019 15,21 15,11 -0,53% 15,10 15,27 15,16 15,11 15,19 454 13.944.659
21/6/2019 14,99 15,19 +1,81% 14,99 15,23 15,15 15,19 15,20 543 14.638.653
19/6/2019 14,72 14,92 +1,63% 14,69 14,97 14,85 14,92 14,93 450 12.622.577
18/6/2019 14,25 14,68 +2,66% 14,25 14,71 14,60 14,66 14,68 446 13.149.905
17/6/2019 14,40 14,30 -0,14% 14,16 14,48 14,29 14,27 14,30 322 7.694.586
14/6/2019 14,53 14,32 -2,19% 14,22 14,61 14,37 14,30 14,32 394 11.258.736
13/6/2019 14,53 14,64 +0,27% 14,53 14,75 14,65 14,60 14,64 311 9.087.844
12/6/2019 14,70 14,60 -1,22% 14,38 14,79 14,57 14,50 14,60 429 13.215.507
11/6/2019 14,21 14,78 +4,08% 14,21 14,78 14,57 14,56 14,78 708 21.841.315
10/6/2019 13,93 14,20 +1,87% 13,78 14,20 14,07 14,15 14,20 436 12.972.635
7/6/2019 13,77 13,94 +1,83% 13,66 13,94 13,83 13,90 13,94 278 6.723.583
6/6/2019 13,91 13,69 -0,22% 13,56 13,91 13,65 13,69 13,71 340 8.270.996
5/6/2019 13,93 13,72 -1,08% 13,65 13,94 13,71 13,72 13,75 446 10.818.555
4/6/2019 14,00 13,87 0,00% 13,78 14,08 13,89 13,87 13,88 429 11.264.655
3/6/2019 13,92 13,87 +0,07% 13,75 13,98 13,84 13,87 13,90 560 14.500.956
31/5/2019 13,95 13,86 -1,56% 13,76 13,95 13,84 13,86 13,88 375 8.977.097
30/5/2019 14,16 14,08 -0,42% 13,91 14,19 14,05 13,91 14,08 324 8.351.154
29/5/2019 13,92 14,14 +0,93% 13,84 14,15 13,98 14,00 14,14 280 7.135.782
28/5/2019 13,87 14,01 +1,67% 13,74 14,14 13,95 14,01 14,08 383 12.248.524
27/5/2019 13,92 13,78 -0,07% 13,76 14,01 13,88 13,79 13,83 328 8.001.510
24/5/2019 14,03 13,79 -1,01% 13,78 14,20 13,91 13,79 13,95 281 6.645.822
23/5/2019 14,20 13,93 -3,26% 13,92 14,23 14,03 13,92 13,93 371 7.600.729
22/5/2019 14,39 14,40 +0,70% 14,16 14,52 14,33 14,27 14,40 276 8.107.923
21/5/2019 13,81 14,30 +4,08% 13,75 14,33 14,12 14,25 14,30 386 8.173.240
20/5/2019 13,53 13,74 +0,59% 13,53 13,82 13,71 13,74 13,78 257 8.020.856
17/5/2019 13,68 13,66 -0,73% 13,64 13,93 13,75 13,66 13,74 274 7.858.204
16/5/2019 13,91 13,76 +0,07% 13,70 14,07 13,93 13,66 13,76 270 9.236.408
15/5/2019 13,90 13,75 -1,43% 13,65 13,95 13,84 13,75 13,95 311 7.387.198
14/5/2019 13,81 13,95 +1,75% 13,76 14,09 13,95 13,95 13,99 292 9.266.786
13/5/2019 14,00 13,71 -3,65% 13,69 14,00 13,80 13,71 13,86 476 14.056.655
10/5/2019 14,26 14,23 +0,21% 14,04 14,33 14,16 14,11 14,23 263 6.839.856
9/5/2019 14,50 14,20 -1,73% 14,09 14,50 14,23 14,20 14,23 285 8.467.963
8/5/2019 14,44 14,45 +1,76% 14,23 14,90 14,55 14,38 14,45 498 15.813.753
7/5/2019 14,09 14,20 +0,42% 13,81 14,20 13,99 14,00 14,20 436 11.255.707
6/5/2019 14,20 14,14 -0,49% 13,94 14,35 14,10 14,09 14,14 508 16.457.264
3/5/2019 14,15 14,21 +1,36% 14,02 14,38 14,27 14,21 14,30 575 20.479.749
2/5/2019 14,15 14,02 -1,68% 13,90 14,15 14,00 14,00 14,02 536 15.954.515
30/4/2019 14,40 14,26 -1,18% 14,16 14,53 14,28 14,25 14,26 339 10.221.946
29/4/2019 14,39 14,43 +0,28% 14,34 14,56 14,42 14,40 14,43 239 7.322.293
26/4/2019 14,60 14,39 -1,64% 14,32 14,63 14,45 14,36 14,39 358 11.029.215
25/4/2019 14,62 14,63 +0,69% 14,44 14,71 14,59 14,60 14,63 244 5.715.937
24/4/2019 14,98 14,53 -2,15% 14,45 14,98 14,59 14,53 14,55 336 8.161.140
23/4/2019 14,98 14,85 -0,60% 14,73 15,07 14,82 14,74 14,85 411 10.362.785
22/4/2019 14,94 14,94 -0,27% 14,81 15,09 14,93 14,89 14,94 168 4.300.478
18/4/2019 14,99 14,98 -0,79% 14,92 15,27 15,03 14,91 14,98 184 6.261.237
17/4/2019 15,29 15,10 +0,20% 14,82 15,40 15,08 14,98 15,10 218 6.961.014
16/4/2019 14,80 15,07 +0,13% 14,68 15,36 15,06 15,07 15,15 249 8.455.574
15/4/2019 15,03 15,05 +0,33% 14,75 15,20 14,91 14,82 15,10 246 7.500.727
12/4/2019 15,18 15,00 -2,41% 14,95 15,37 15,09 14,99 15,00 241 6.347.519
11/4/2019 15,56 15,37 -0,65% 15,18 15,63 15,35 15,26 15,37 182 5.826.670
10/4/2019 15,60 15,47 -1,46% 15,35 15,75 15,47 15,47 15,53 184 6.039.958
9/4/2019 15,83 15,70 -1,32% 15,37 15,83 15,54 15,60 15,70 259 8.211.635
8/4/2019 15,90 15,91 -0,31% 15,78 15,99 15,87 15,80 15,91 265 8.528.211
5/4/2019 16,32 15,96 -1,48% 15,72 16,33 15,99 15,84 15,96 439 11.707.268
4/4/2019 16,02 16,20 +0,62% 15,94 16,30 16,16 16,14 16,20 196 7.320.180
3/4/2019 16,14 16,10 +0,31% 15,91 16,42 16,25 15,99 16,10 339 12.997.092
2/4/2019 16,01 16,05 +0,06% 15,89 16,33 16,09 15,98 16,05 383 12.845.518
1/4/2019 15,23 16,04 +5,87% 15,23 16,27 16,00 15,99 16,04 725 32.562.651
29/3/2019 14,93 15,15 +1,95% 14,93 15,35 15,16 15,03 15,15 198 5.589.959
28/3/2019 14,63 14,86 +0,95% 14,60 14,93 14,75 14,86 14,95 166 5.028.139
27/3/2019 15,18 14,72 -3,29% 14,68 15,19 14,80 14,69 14,72 314 9.454.650
26/3/2019 15,19 15,22 +0,33% 14,89 15,27 15,11 15,14 15,22 175 6.114.358
25/3/2019 15,28 15,17 +1,88% 14,83 15,28 14,98 14,91 15,17 219 6.860.165
22/3/2019 15,22 14,89 -4,73% 14,88 15,46 15,10 14,89 14,90 434 12.431.916
21/3/2019 15,52 15,63 +0,84% 15,43 15,96 15,71 15,63 15,85 294 9.220.867
20/3/2019 15,77 15,50 -0,96% 15,50 15,90 15,74 15,50 15,85 262 8.248.781
19/3/2019 15,60 15,65 +0,51% 15,55 16,07 15,84 15,65 15,75 709 24.994.324
18/3/2019 15,13 15,57 +2,70% 15,13 15,66 15,40 15,53 15,57 497 16.114.063
15/3/2019 14,88 15,16 +1,81% 14,78 15,18 15,05 15,08 15,16 386 9.338.933
14/3/2019 15,03 14,89 -0,07% 14,72 15,11 14,90 14,75 14,89 351 9.381.935
13/3/2019 14,73 14,90 +1,22% 14,70 15,01 14,85 14,90 14,99 302 9.878.546
12/3/2019 14,95 14,72 -1,54% 14,72 14,96 14,81 14,72 14,78 334 9.820.777
11/3/2019 14,72 14,95 +1,56% 14,58 14,95 14,79 14,90 14,95 487 13.443.010
8/3/2019 14,88 14,72 -1,21% 14,42 14,88 14,56 14,62 14,72 440 11.758.858
7/3/2019 14,92 14,90 -1,32% 14,70 15,00 14,79 14,72 14,90 396 10.317.426
6/3/2019 15,00 15,10 +0,47% 15,00 15,15 15,06 15,02 15,10 236 6.646.530
1/3/2019 15,12 15,03 -0,60% 14,98 15,26 15,09 15,03 15,05 342 11.166.045
28/2/2019 15,20 15,12 -2,45% 15,09 15,43 15,20 15,12 15,16 243 6.887.075
27/2/2019 15,40 15,50 +0,78% 15,27 15,50 15,37 15,34 15,50 178 5.648.011
26/2/2019 15,31 15,38 +0,13% 15,27 15,52 15,41 15,38 15,45 189 6.203.682
25/2/2019 15,31 15,36 +0,99% 15,16 15,38 15,26 15,33 15,36 223 6.522.583
22/2/2019 15,17 15,21 +0,80% 15,02 15,31 15,17 15,15 15,21 370 10.796.037
21/2/2019 15,78 15,09 -4,67% 15,02 15,78 15,21 15,07 15,09 529 16.562.128
20/2/2019 15,52 15,83 +0,96% 15,44 15,88 15,69 15,61 15,83 336 9.907.375
19/2/2019 15,68 15,68 +1,49% 15,46 15,70 15,58 15,46 15,68 240 7.042.793
18/2/2019 15,48 15,45 -1,47% 15,40 15,58 15,48 15,45 15,58 185 7.057.073
15/2/2019 15,65 15,68 -0,76% 15,45 15,75 15,61 15,56 15,68 203 5.880.311
14/2/2019 15,66 15,80 +1,02% 15,36 15,81 15,60 15,65 15,80 180 6.592.503
13/2/2019 15,54 15,64 +1,56% 15,52 15,79 15,64 15,50 15,64 188 7.848.097
12/2/2019 15,54 15,40 -0,58% 15,40 15,68 15,56 15,40 15,54 185 7.071.414
11/2/2019 15,42 15,49 +1,31% 15,12 15,51 15,36 15,40 15,49 231 8.451.737
8/2/2019 15,21 15,29 +0,33% 15,00 15,35 15,14 15,29 15,30 285 8.507.509
7/2/2019 15,81 15,24 -1,23% 15,17 15,81 15,42 15,17 15,24 279 10.933.686
6/2/2019 16,07 15,43 -4,46% 15,36 16,07 15,66 15,36 15,43 299 10.460.970
5/2/2019 15,99 16,15 +1,51% 15,87 16,15 16,03 16,10 16,15 378 15.105.597
4/2/2019 15,88 15,91 -0,25% 15,62 15,95 15,76 15,91 15,95 456 14.332.604
1/2/2019 15,84 15,95 +0,63% 15,71 16,00 15,85 15,84 15,95 397 16.519.177
31/1/2019 16,21 15,85 -1,86% 15,64 16,29 15,93 15,73 15,85 386 12.016.559
30/1/2019 15,71 16,15 +2,80% 15,71 16,28 16,08 16,02 16,15 381 14.626.871
29/1/2019 15,67 15,71 +0,38% 15,66 15,86 15,74 15,65 15,71 209 8.484.076
28/1/2019 15,70 15,65 -2,00% 15,46 15,95 15,79 15,65 15,80 272 10.062.192
24/1/2019 15,65 15,97 +2,63% 15,62 16,01 15,83 15,97 15,98 445 15.456.311
23/1/2019 15,48 15,56 +0,97% 15,34 15,69 15,53 15,56 15,68 277 11.398.039
22/1/2019 15,41 15,41 -0,71% 15,30 15,50 15,40 15,31 15,41 179 6.414.439
21/1/2019 15,50 15,52 +0,26% 15,29 15,59 15,43 15,52 15,55 355 8.757.347
18/1/2019 15,07 15,48 +3,20% 15,07 15,50 15,32 15,40 15,48 393 11.502.795
17/1/2019 14,88 15,00 -0,33% 14,77 15,16 14,95 15,00 15,15 282 9.276.368
16/1/2019 14,94 15,05 +0,87% 14,83 15,06 14,94 14,95 15,05 287 10.515.826
15/1/2019 15,30 14,92 -2,23% 14,91 15,37 15,11 14,92 14,96 357 12.440.111
14/1/2019 15,13 15,26 -0,13% 14,91 15,26 15,08 15,21 15,26 376 11.459.463
11/1/2019 15,63 15,28 -2,18% 14,89 15,69 15,18 15,26 15,28 663 23.605.437
10/1/2019 15,97 15,62 -2,13% 15,56 16,00 15,73 15,62 15,75 388 12.725.548
9/1/2019 15,67 15,96 +1,98% 15,67 16,08 15,92 15,96 15,97 388 14.323.350
8/1/2019 15,54 15,65 +1,29% 15,40 15,77 15,60 15,59 15,65 226 7.902.514
7/1/2019 15,52 15,45 -0,83% 15,42 15,78 15,64 15,45 15,70 322 10.757.453
4/1/2019 15,14 15,58 +1,17% 15,12 15,64 15,46 15,50 15,58 314 12.481.250
3/1/2019 15,20 15,40 +0,85% 14,80 15,60 15,20 15,27 15,40 381 14.232.484
2/1/2019 14,87 15,27 +1,46% 14,59 15,43 15,10 15,20 15,27 487 13.625.903
28/12/2018 14,58 15,05 +4,81% 14,42 15,05 14,66 14,85 15,05 219 8.657.409
27/12/2018 14,97 14,36 -2,78% 14,17 14,97 14,44 14,36 14,42 383 15.242.133
26/12/2018 14,98 14,77 +1,86% 14,40 14,98 14,61 14,75 14,77 238 8.319.667
21/12/2018 14,59 14,50 -0,68% 14,50 15,03 14,77 14,50 14,75 264 10.511.249
20/12/2018 15,35 14,60 -2,01% 14,44 15,37 14,76 14,55 14,60 350 13.059.988
19/12/2018 15,42 14,90 -1,97% 14,90 15,55 15,35 14,90 15,37 215 6.755.680
18/12/2018 15,19 15,20 +0,66% 15,18 15,54 15,34 15,20 15,40 232 7.248.360
17/12/2018 15,24 15,10 -1,37% 15,10 15,38 15,22 15,10 15,16 192 7.255.319
14/12/2018 15,20 15,31 +0,92% 15,05 15,38 15,24 15,30 15,31 199 8.817.818
13/12/2018 15,53 15,17 -2,19% 15,13 15,56 15,31 15,17 15,34 274 8.175.877
12/12/2018 15,73 15,51 -0,89% 15,35 15,74 15,52 15,37 15,51 180 6.690.726
11/12/2018 15,57 15,65 +2,83% 15,25 15,76 15,50 15,30 15,65 186 8.973.556
10/12/2018 15,58 15,22 -3,37% 15,22 15,78 15,48 15,22 15,65 321 11.495.817
7/12/2018 15,89 15,75 -0,63% 15,63 16,20 15,96 15,70 15,75 230 8.998.594
6/12/2018 15,80 15,85 -1,37% 15,47 15,85 15,68 15,69 15,85 280 11.229.394
5/12/2018 15,81 16,07 +1,84% 15,76 16,07 15,92 15,90 16,07 233 9.762.825
4/12/2018 16,15 15,78 -1,38% 15,72 16,29 16,00 15,74 15,78 414 16.820.805
3/12/2018 15,93 16,00 +3,90% 15,77 16,35 16,15 15,98 16,10 658 28.266.977
30/11/2018 15,07 15,40 +1,99% 14,92 15,50 15,25 15,40 15,50 279 12.679.044
29/11/2018 15,00 15,10 +0,67% 14,88 15,33 15,13 15,01 15,10 312 10.904.346
28/11/2018 14,84 15,00 +1,83% 14,63 15,06 14,90 14,99 15,00 256 9.857.223
27/11/2018 14,97 14,73 -1,67% 14,61 14,97 14,75 14,73 14,77 257 12.983.298
26/11/2018 14,95 14,98 +0,33% 14,60 15,11 14,83 14,71 14,98 294 11.626.163
23/11/2018 15,37 14,93 -2,48% 14,85 15,38 15,00 14,93 14,96 283 9.117.735
22/11/2018 15,26 15,31 -0,65% 14,98 16,49 15,18 15,31 15,37 347 13.516.857
21/11/2018 16,20 15,41 -5,17% 15,32 16,20 15,61 15,41 15,43 542 20.351.670
19/11/2018 16,19 16,25 +0,68% 15,66 16,49 16,08 15,95 16,25 253 8.773.932
16/11/2018 15,23 16,14 +7,10% 15,21 16,22 15,75 16,14 16,22 371 14.588.260
14/11/2018 15,19 15,07 -1,70% 14,66 15,23 14,93 15,04 15,07 520 15.496.290
13/11/2018 15,50 15,33 -1,03% 15,00 15,61 15,30 15,17 15,33 268 8.421.197
12/11/2018 16,13 15,49 -4,26% 15,42 16,44 15,73 15,48 15,49 330 11.959.892
9/11/2018 16,12 16,18 -1,88% 15,80 16,30 16,05 16,02 16,18 217 8.678.353
8/11/2018 16,61 16,49 -0,60% 16,16 16,84 16,49 16,15 16,49 243 9.902.730
7/11/2018 17,12 16,59 -2,35% 16,48 17,39 16,88 16,55 16,59 412 18.249.475
6/11/2018 16,90 16,99 0,00% 16,74 17,13 16,93 16,90 16,99 330 14.042.460
5/11/2018 16,70 16,99 +2,85% 16,68 17,29 16,98 16,92 16,99 551 27.005.224
1/11/2018 16,27 16,52 +2,29% 16,18 16,76 16,50 16,48 16,52 523 22.836.893
31/10/2018 15,88 16,15 +2,22% 15,71 16,23 15,98 16,15 16,25 330 13.465.077
30/10/2018 15,96 15,80 -0,50% 15,64 16,05 15,84 15,77 15,80 316 13.156.166
29/10/2018 16,00 15,88 +1,28% 15,45 16,30 15,84 15,50 15,88 344 14.675.066
26/10/2018 15,48 15,68 +1,49% 15,01 15,75 15,44 15,68 15,73 296 10.247.312
25/10/2018 15,10 15,45 +3,00% 14,96 15,48 15,25 15,41 15,45 213 7.663.182
24/10/2018 15,67 15,00 -4,28% 15,00 15,88 15,27 15,00 15,02 407 15.201.689
23/10/2018 15,79 15,67 -0,89% 15,32 15,86 15,57 15,65 15,67 279 10.068.921
22/10/2018 15,30 15,81 +4,29% 15,25 15,85 15,59 15,76 15,81 368 12.432.431
19/10/2018 15,68 15,16 -2,19% 14,98 15,76 15,22 15,15 15,18 480 17.455.945
18/10/2018 16,17 15,50 -4,02% 15,48 16,29 15,73 15,50 15,52 405 14.153.850
17/10/2018 16,17 16,15 -0,12% 15,80 16,26 16,09 16,12 16,15 305 12.226.224
16/10/2018 15,63 16,17 +3,65% 15,63 16,17 15,95 16,08 16,17 330 14.334.683
15/10/2018 15,98 15,60 -0,89% 15,57 16,05 15,82 15,60 15,65 343 12.589.388
11/10/2018 15,80 15,74 +0,58% 15,30 15,96 15,68 15,53 15,74 412 16.837.906
10/10/2018 16,25 15,65 -2,86% 15,53 16,29 15,75 15,65 15,77 550 22.091.643
9/10/2018 15,99 16,11 +2,94% 15,63 16,38 16,06 16,11 16,19 591 25.785.872
8/10/2018 16,17 15,65 -0,63% 15,48 16,40 15,80 15,65 15,72 543 22.328.161
5/10/2018 16,32 15,75 -2,66% 15,63 16,40 15,83 15,75 15,85 475 15.807.928
4/10/2018 16,49 16,18 -1,70% 16,03 16,60 16,27 16,18 16,49 253 10.501.524
3/10/2018 17,04 16,46 -1,91% 16,38 17,54 16,81 16,43 16,46 418 23.837.728
2/10/2018 16,80 16,78 +0,06% 16,77 17,22 16,93 16,78 16,90 287 14.801.892
1/10/2018 17,22 16,77 -0,89% 16,59 17,25 16,80 16,72 16,77 377 17.008.197
28/9/2018 17,11 16,92 -0,76% 16,88 17,43 17,05 16,92 17,10 189 9.995.494
27/9/2018 17,01 17,05 +0,95% 16,82 17,49 17,04 17,05 17,10 160 7.653.941
26/9/2018 17,45 16,89 -2,82% 16,89 17,65 17,29 16,89 17,02 200 9.348.181
25/9/2018 16,52 17,38 +4,64% 16,20 17,40 17,05 17,35 17,38 219 12.256.880
24/9/2018 17,07 16,61 -2,87% 16,51 17,12 16,83 16,56 16,61 168 7.850.312
21/9/2018 16,99 17,10 +2,70% 16,83 17,25 17,07 16,94 17,10 195 8.456.761
20/9/2018 16,70 16,65 -1,19% 16,65 17,08 16,83 16,65 16,93 124 6.004.666
19/9/2018 16,54 16,85 +1,51% 16,01 17,15 16,88 16,47 16,85 260 12.057.055
18/9/2018 15,74 16,60 +5,46% 15,67 16,69 16,34 16,60 16,65 256 11.492.624
17/9/2018 15,25 15,74 +2,81% 15,13 15,88 15,72 15,66 15,74 179 7.983.893
14/9/2018 15,25 15,31 +0,39% 15,09 15,44 15,32 15,26 15,31 86 3.627.805
13/9/2018 15,30 15,25 -0,52% 15,11 15,49 15,30 15,25 15,35 102 3.874.589
12/9/2018 15,25 15,33 +1,52% 15,12 15,49 15,33 15,33 15,49 98 4.202.294
11/9/2018 15,55 15,10 -2,89% 15,00 16,00 15,21 15,10 15,25 188 7.039.495
10/9/2018 15,86 15,55 -1,83% 15,51 16,09 15,81 15,55 15,74 166 6.773.960
6/9/2018 15,77 15,84 +2,86% 15,60 15,90 15,77 15,84 15,94 152 8.571.315
5/9/2018 15,50 15,40 -0,96% 15,35 15,61 15,48 15,40 15,61 150 6.949.836
4/9/2018 15,90 15,55 -1,58% 15,51 15,90 15,66 15,54 15,55 188 8.915.527
3/9/2018 15,99 15,80 -3,60% 15,67 16,00 15,83 15,60 15,80 345 12.710.795
31/8/2018 15,94 16,39 +0,68% 15,74 16,39 16,13 16,09 16,39 206 8.961.958
30/8/2018 16,49 16,28 +0,49% 15,85 16,54 16,12 15,87 16,28 157 7.693.020
29/8/2018 16,19 16,20 -0,31% 16,18 16,67 16,41 16,20 16,27 215 10.226.502
28/8/2018 16,14 16,25 +0,93% 15,91 16,31 16,10 16,25 16,29 192 10.975.360
27/8/2018 15,89 16,10 +0,94% 15,89 16,21 16,08 16,10 16,17 290 12.516.220
24/8/2018 16,08 15,95 +1,08% 15,84 16,28 15,94 15,90 15,95 192 5.669.205
23/8/2018 16,30 15,78 -2,89% 15,73 16,46 16,05 15,70 15,78 201 10.119.301
22/8/2018 15,88 16,25 -0,79% 15,77 16,25 15,99 16,13 16,25 148 6.739.465
21/8/2018 16,35 16,38 +0,61% 15,87 16,42 16,21 15,90 16,38 230 11.611.271
20/8/2018 15,77 16,28 +3,96% 15,77 16,34 16,03 16,22 16,28 305 16.574.502
17/8/2018 15,51 15,66 +1,42% 15,22 15,75 15,50 15,49 15,66 179 7.024.351
16/8/2018 15,78 15,44 -0,71% 15,42 15,89 15,67 15,44 15,68 175 7.251.832
15/8/2018 16,20 15,55 -2,81% 15,55 16,20 15,83 15,55 15,60 227 8.498.921
14/8/2018 16,09 16,00 +0,44% 15,95 16,27 16,11 16,00 16,27 166 6.875.514
13/8/2018 16,15 15,93 -1,61% 15,57 16,48 15,93 15,93 15,98 274 11.797.922
10/8/2018 16,68 16,19 -3,40% 15,85 16,68 16,13 16,19 16,29 335 14.069.128
9/8/2018 17,36 16,76 -2,50% 16,67 17,36 16,94 16,76 16,79 230 10.684.238
8/8/2018 16,99 17,19 +3,12% 16,93 17,54 17,25 17,19 17,24 287 14.574.516
7/8/2018 17,06 16,67 -1,07% 16,65 17,11 16,87 16,67 16,70 204 10.498.795
6/8/2018 17,10 16,85 -1,17% 16,84 17,20 17,00 16,85 16,92 247 12.091.273
3/8/2018 16,80 17,05 +1,91% 16,50 17,11 16,94 17,00 17,05 231 10.245.511
2/8/2018 16,50 16,73 +1,76% 16,18 16,83 16,50 16,71 16,73 260 12.370.147
1/8/2018 17,21 16,44 -1,32% 16,43 17,21 16,56 16,44 16,58 342 18.206.270
31/7/2018 17,15 16,66 -2,46% 16,63 17,20 16,86 16,66 16,77 174 8.413.108
30/7/2018 16,80 17,08 +1,07% 16,54 17,13 16,99 17,08 17,12 190 9.721.707
27/7/2018 16,47 16,90 +4,00% 16,35 16,90 16,61 16,70 16,90 124 5.880.541
26/7/2018 16,62 16,25 -2,34% 16,20 16,70 16,37 16,25 16,36 139 6.917.234
25/7/2018 16,99 16,64 +1,09% 16,36 16,99 16,63 16,64 16,73 186 8.242.791
24/7/2018 16,57 16,46 +0,67% 16,46 17,10 16,82 16,46 16,79 276 12.463.174
23/7/2018 16,38 16,35 +1,49% 16,30 16,52 16,41 16,21 16,35 139 6.044.518
20/7/2018 16,31 16,11 +1,64% 16,10 16,45 16,28 16,11 16,17 285 9.900.076
19/7/2018 16,20 15,85 -2,10% 15,58 16,20 15,83 15,85 16,00 150 6.404.788
18/7/2018 16,26 16,19 +0,43% 16,05 16,50 16,34 16,19 16,22 269 7.519.960
17/7/2018 15,51 16,12 +3,93% 15,51 16,47 16,16 16,12 16,20 190 7.757.875
16/7/2018 15,65 15,51 +0,06% 15,31 15,71 15,54 15,51 15,67 142 5.742.042
13/7/2018 15,72 15,50 -1,34% 15,50 15,79 15,63 15,50 15,66 227 5.861.895
12/7/2018 15,18 15,71 +4,87% 15,01 15,78 15,44 15,71 15,79 168 7.079.082
11/7/2018 15,20 14,98 -1,64% 14,82 15,40 14,98 14,91 14,98 125 6.124.874
10/7/2018 15,53 15,23 -0,13% 15,19 15,83 15,50 15,12 15,23 183 7.894.411
6/7/2018 15,34 15,25 +0,79% 15,07 15,65 15,35 15,25 15,48 154 8.627.527
5/7/2018 14,72 15,13 +4,34% 14,65 15,32 15,07 15,13 15,16 263 12.994.887
4/7/2018 14,30 14,50 +1,40% 14,15 14,55 14,38 14,50 14,51 122 5.080.722
3/7/2018 14,10 14,30 +2,29% 13,99 14,42 14,20 14,21 14,30 217 8.362.501
2/7/2018 13,91 13,98 +1,23% 13,66 14,04 13,87 13,90 13,98 225 6.580.242
29/6/2018 14,12 13,81 -0,93% 13,68 14,20 13,98 13,81 13,89 105 3.877.986
28/6/2018 13,75 13,94 +3,11% 13,21 14,03 13,58 13,94 14,06 139 5.421.929
27/6/2018 13,44 13,52 +1,12% 13,14 13,73 13,47 13,50 13,52 113 4.627.684
26/6/2018 13,89 13,37 -4,02% 13,37 13,92 13,59 13,37 13,38 164 5.528.654
25/6/2018 14,32 13,93 -2,93% 13,66 14,63 13,94 13,89 13,93 131 5.340.186
22/6/2018 14,08 14,35 +2,43% 13,85 14,41 14,11 14,02 14,35 115 2.527.337
21/6/2018 14,78 14,01 -5,47% 13,91 14,80 14,20 13,95 14,01 140 5.626.161
20/6/2018 14,13 14,82 +6,24% 14,07 14,88 14,49 14,82 14,93 112 4.268.544
19/6/2018 14,00 13,95 -3,59% 13,66 14,13 13,93 13,95 14,14 137 5.216.183
18/6/2018 14,02 14,47 +3,58% 13,71 14,47 14,03 14,11 14,47 135 5.451.724
15/6/2018 14,42 13,97 -2,17% 13,64 14,42 13,94 13,88 13,97 195 4.543.857
14/6/2018 14,88 14,28 -4,16% 14,07 14,88 14,33 14,19 14,28 115 5.695.943
13/6/2018 14,90 14,90 +2,97% 14,16 14,90 14,48 14,34 14,90 119 5.668.918
12/6/2018 14,16 14,47 -0,14% 14,16 14,58 14,43 14,32 14,47 176 8.778.185
11/6/2018 14,42 14,49 +1,26% 14,10 14,80 14,44 14,49 14,60 326 14.449.675
8/6/2018 14,96 14,31 -3,96% 14,00 14,96 14,35 14,24 14,31 201 3.259.440
7/6/2018 15,59 14,90 -5,58% 13,86 15,85 14,83 14,80 14,90 245 9.596.801
6/6/2018 16,00 15,78 -2,89% 15,77 16,40 16,07 15,78 15,92 116 4.989.346
5/6/2018 16,00 16,25 +1,88% 15,98 16,54 16,28 16,12 16,25 165 7.775.190
4/6/2018 15,48 15,95 +2,05% 15,47 15,95 15,72 15,64 15,95 130 5.159.416
1/6/2018 15,02 15,63 +5,97% 14,75 15,63 15,17 15,40 15,63 221 4.528.956
30/5/2018 15,15 14,75 -3,09% 14,64 15,15 14,83 14,84 14,85 160 7.133.034
29/5/2018 14,88 15,22 +1,81% 14,88 15,63 15,31 15,09 15,22 135 5.974.555
28/5/2018 15,77 14,95 -5,56% 14,79 15,77 15,14 14,77 14,95 183 8.376.185
25/5/2018 16,48 15,83 -4,29% 15,60 16,73 16,06 15,79 15,83 195 6.769.845
24/5/2018 16,25 16,54 +0,79% 16,07 16,72 16,53 16,51 16,54 111 6.910.919
23/5/2018 16,83 16,41 -2,96% 16,41 16,87 16,62 16,41 16,64 108 5.257.504
22/5/2018 17,20 16,91 -1,57% 16,75 17,31 16,98 16,88 16,91 110 4.778.905
21/5/2018 18,04 17,18 -4,40% 17,16 18,12 17,59 17,16 17,30 152 7.422.150
18/5/2018 18,02 17,97 +0,34% 17,55 18,18 17,81 17,79 17,97 135 7.955.425
17/5/2018 18,29 17,91 -2,29% 17,84 18,50 18,19 17,91 18,29 118 6.727.284
16/5/2018 18,03 18,33 +3,33% 17,61 18,35 18,15 18,21 18,33 160 9.920.944
15/5/2018 17,50 17,74 +0,06% 17,24 17,83 17,50 17,74 17,99 117 6.625.299
14/5/2018 17,83 17,73 +0,11% 17,58 18,10 17,79 17,59 17,73 143 6.365.451
11/5/2018 17,84 17,71 -1,61% 17,62 18,10 17,86 17,64 17,71 149 7.867.081
10/5/2018 17,39 18,00 +3,45% 17,39 18,00 17,79 17,90 18,00 182 10.127.419
9/5/2018 17,10 17,40 +4,76% 16,98 17,40 17,21 17,32 17,40 212 11.628.151
8/5/2018 16,36 16,61 +1,65% 16,00 16,61 16,28 16,43 16,61 135 6.859.886
7/5/2018 16,53 16,34 +0,93% 16,34 17,00 16,64 16,34 16,36 89 4.567.346
4/5/2018 16,40 16,19 -1,64% 15,81 16,90 16,56 16,19 16,87 139 5.691.775
3/5/2018 16,53 16,46 +1,11% 16,17 16,58 16,36 16,40 16,46 113 5.203.894
2/5/2018 16,57 16,28 -2,22% 16,25 16,73 16,50 16,25 16,28 154 6.283.211
30/4/2018 16,60 16,65 0,00% 16,53 16,78 16,63 16,54 16,65 80 3.383.854
27/4/2018 17,05 16,65 -2,06% 16,60 17,21 16,82 16,65 16,70 113 4.498.195
26/4/2018 16,78 17,00 +1,74% 16,78 17,13 16,93 17,00 17,14 107 7.008.995
25/4/2018 16,95 16,71 -0,77% 16,45 16,95 16,67 16,71 16,79 74 3.251.129
24/4/2018 16,90 16,84 +0,36% 16,62 17,12 16,90 16,71 16,84 99 5.166.570
23/4/2018 16,95 16,78 -0,36% 16,68 17,05 16,81 16,70 16,78 107 5.013.265
20/4/2018 17,17 16,84 -2,26% 16,80 17,30 17,04 16,84 16,91 192 8.549.589
19/4/2018 17,02 17,23 -0,35% 16,92 17,48 17,17 17,20 17,23 414 23.474.987
18/4/2018 16,90 17,29 +3,16% 16,90 17,49 17,25 17,25 17,29 244 12.918.341
17/4/2018 16,73 16,76 +2,44% 16,43 16,86 16,69 16,73 16,76 151 6.289.126
16/4/2018 16,29 16,36 -1,33% 16,17 16,48 16,36 16,36 16,37 102 3.181.118
13/4/2018 16,52 16,58 +1,22% 16,43 16,73 16,54 16,42 16,58 139 6.314.388
12/4/2018 15,98 16,38 +2,25% 15,98 16,50 16,31 16,38 16,45 142 6.186.718
11/4/2018 16,10 16,02 -2,44% 15,96 16,35 16,12 0,00 0,00 131 6.169.488
10/4/2018 16,02 16,42 +0,86% 15,80 16,42 16,10 16,12 16,42 159 6.457.685
9/4/2018 16,40 16,28 +1,43% 15,61 16,40 16,03 15,61 16,28 139 5.135.728
6/4/2018 16,29 16,05 -2,19% 16,00 16,49 16,18 16,00 16,05 139 6.175.240
5/4/2018 15,90 16,41 +6,01% 15,75 16,41 16,07 16,32 16,41 265 11.321.451
4/4/2018 15,23 15,48 -2,09% 15,10 15,50 15,35 15,28 15,48 118 5.351.216
3/4/2018 15,66 15,81 +1,28% 15,60 15,91 15,74 15,81 15,86 161 6.573.036
2/4/2018 15,62 15,61 -1,20% 15,21 15,90 15,60 15,45 15,61 202 8.314.051
29/3/2018 14,97 15,80 +5,69% 14,96 15,80 15,46 15,49 15,80 146 6.020.257
28/3/2018 15,05 14,95 -0,33% 14,45 15,05 14,79 14,81 14,95 171 6.758.988
27/3/2018 15,42 15,00 -1,90% 15,00 15,45 15,24 15,00 15,38 141 5.721.247
26/3/2018 15,09 15,29 +1,26% 14,99 15,58 15,23 15,17 15,29 228 10.873.231
23/3/2018 15,57 15,10 -1,31% 15,10 15,58 15,31 15,10 15,54 402 20.150.639
22/3/2018 15,96 15,30 -4,38% 15,24 15,96 15,61 15,19 15,30 170 7.252.161
21/3/2018 15,71 16,00 +2,24% 15,70 16,00 15,83 15,92 16,00 112 4.219.475
20/3/2018 15,10 15,65 +2,35% 15,09 15,86 15,58 15,65 15,71 113 4.988.087
19/3/2018 15,34 15,29 -2,67% 14,94 15,41 15,15 15,03 15,29 124 4.847.675
16/3/2018 15,65 15,71 +0,71% 15,31 15,72 15,57 15,41 15,71 152 8.905.062
15/3/2018 15,92 15,60 -2,74% 15,42 15,96 15,68 15,58 15,60 149 6.243.350
14/3/2018 16,44 16,04 -1,05% 15,99 16,58 16,28 16,04 16,19 103 3.808.645
13/3/2018 16,50 16,21 -1,10% 16,20 16,68 16,49 16,21 16,31 128 6.093.395
12/3/2018 16,10 16,39 +1,55% 16,10 16,41 16,27 16,30 16,39 135 6.117.316
9/3/2018 16,00 16,14 +0,62% 15,60 16,44 16,10 16,02 16,14 224 8.881.460
8/3/2018 16,41 16,04 -3,49% 15,87 16,72 16,17 16,04 16,33 187 8.398.131
7/3/2018 16,47 16,62 +2,09% 15,95 16,69 16,33 16,62 16,70 209 8.755.263
6/3/2018 17,22 16,28 -4,80% 16,27 17,57 16,85 16,28 16,56 259 12.610.901
5/3/2018 16,86 17,10 +0,88% 16,50 17,23 16,93 17,05 17,10 203 9.919.679
2/3/2018 17,07 16,95 -1,17% 16,20 17,09 16,71 16,95 17,09 306 16.832.270
1/3/2018 16,69 17,15 -0,52% 16,69 17,30 17,03 16,96 17,15 238 13.261.311
28/2/2018 16,71 17,24 +3,73% 16,69 17,32 17,14 17,00 17,24 254 11.401.266
27/2/2018 16,83 16,62 -1,66% 16,61 17,17 16,86 16,62 16,70 152 8.378.081
26/2/2018 16,67 16,90 +1,56% 16,67 17,34 17,01 16,90 17,06 222 10.753.127
23/2/2018 16,56 16,64 +2,65% 16,17 16,64 16,42 16,62 16,64 122 4.522.941
22/2/2018 16,40 16,21 -0,92% 16,14 16,70 16,39 16,15 16,21 119 4.762.021
21/2/2018 16,16 16,36 +1,61% 16,16 16,74 16,50 16,36 16,41 138 6.740.700
20/2/2018 16,71 16,10 -3,36% 15,98 16,71 16,33 16,00 16,10 178 7.801.074
19/2/2018 15,95 16,66 +4,13% 15,95 16,85 16,38 16,66 16,85 271 11.093.564
16/2/2018 15,00 16,00 +6,74% 14,66 16,00 15,43 15,46 16,00 252 10.713.493
15/2/2018 15,00 14,99 +0,47% 14,73 15,19 14,99 14,71 14,99 151 5.962.249
14/2/2018 14,11 14,92 +6,04% 14,11 14,96 14,65 14,92 14,97 130 4.232.432
9/2/2018 13,89 14,07 +4,22% 13,53 14,08 13,83 14,05 14,07 82 3.694.888
8/2/2018 14,15 13,50 -3,91% 13,50 14,30 14,01 13,50 13,88 99 4.079.938
7/2/2018 14,55 14,05 -3,57% 14,05 14,62 14,36 14,05 14,15 87 4.374.802
6/2/2018 13,75 14,57 +4,29% 13,42 14,57 14,09 14,45 14,57 152 6.362.754
5/2/2018 14,48 13,97 -4,38% 13,87 14,56 14,30 13,97 14,02 150 5.948.638
2/2/2018 14,59 14,61 -0,34% 14,42 14,99 14,59 14,42 14,61 166 8.277.442
1/2/2018 14,42 14,66 +0,89% 14,42 14,93 14,66 14,54 14,66 172 8.435.141
31/1/2018 14,90 14,53 -0,68% 14,51 15,15 14,87 14,33 14,53 201 9.955.877
30/1/2018 14,65 14,63 +0,55% 14,30 14,65 14,46 14,63 14,69 106 4.157.850
29/1/2018 14,87 14,55 -2,15% 14,51 14,87 14,70 14,55 14,65 123 5.661.850
26/1/2018 14,48 14,87 +4,28% 14,20 14,89 14,47 14,87 14,89 254 10.616.389
24/1/2018 13,95 14,26 +2,22% 13,81 14,41 14,14 14,05 14,26 168 7.508.904
23/1/2018 13,98 13,95 -0,36% 13,45 13,98 13,72 13,73 13,95 144 6.969.246
22/1/2018 14,22 14,00 -2,10% 14,00 14,30 14,15 13,98 14,00 108 4.505.102
19/1/2018 14,52 14,30 -4,54% 13,80 14,70 14,16 14,22 14,30 189 8.329.142
18/1/2018 14,81 14,98 -0,13% 14,56 15,09 14,89 14,56 14,98 131 5.774.336
17/1/2018 14,45 15,00 +3,38% 14,45 15,03 14,72 14,68 15,00 216 7.858.739
16/1/2018 14,82 14,51 -2,49% 14,48 15,00 14,78 14,45 14,51 127 5.316.179
15/1/2018 14,97 14,88 +0,20% 14,83 15,19 14,94 14,71 14,88 117 4.746.317
12/1/2018 14,89 14,85 -0,74% 14,50 15,34 14,99 14,85 15,00 318 15.731.161
11/1/2018 13,84 14,96 +7,63% 13,84 14,96 14,42 14,93 14,96 310 12.283.017
10/1/2018 14,03 13,90 -0,93% 13,64 14,09 13,85 13,80 13,90 246 10.828.313
9/1/2018 13,90 14,03 +1,37% 13,80 14,24 14,01 14,03 14,06 206 7.981.986
8/1/2018 13,50 13,84 +2,98% 13,30 13,89 13,61 13,84 13,90 178 6.311.616
5/1/2018 13,65 13,44 -1,68% 13,01 13,88 13,55 13,32 13,44 174 7.804.977
4/1/2018 12,97 13,67 +5,40% 12,97 13,76 13,48 13,66 13,67 286 11.373.468
3/1/2018 12,99 12,97 0,00% 12,86 13,35 13,14 12,97 13,10 294 10.266.660
2/1/2018 12,50 12,97 +8,35% 12,50 12,97 12,79 12,93 12,97 218 9.395.277
28/12/2017 12,35 11,97 -4,62% 11,97 12,43 12,26 11,85 12,34 141 4.876.034
27/12/2017 12,62 12,55 +1,29% 12,30 12,62 12,45 12,36 12,55 80 2.958.156
26/12/2017 12,53 12,39 +0,08% 12,36 12,59 12,49 12,39 12,42 113 4.129.932
22/12/2017 12,42 12,38 +0,49% 12,34 12,52 12,41 12,38 12,45 129 4.600.928
21/12/2017 12,27 12,32 +0,65% 12,14 12,46 12,30 12,32 12,45 137 4.963.733
20/12/2017 12,10 12,24 +1,24% 12,04 12,34 12,25 12,24 12,30 143 4.863.251
19/12/2017 12,00 12,09 -0,33% 11,89 12,12 11,99 12,04 12,09 93 2.944.230
18/12/2017 12,08 12,13 +0,66% 11,88 12,27 12,10 11,94 12,13 137 4.925.260
15/12/2017 11,84 12,05 +2,38% 11,80 12,07 11,99 11,95 12,05 133 5.314.017
14/12/2017 11,71 11,77 -1,83% 11,56 11,90 11,71 11,77 11,95 80 3.186.147
13/12/2017 12,00 11,99 +0,42% 11,66 12,07 11,92 11,66 11,99 150 6.047.031
12/12/2017 11,85 11,94 +0,51% 11,55 11,94 11,75 11,90 11,94 119 4.967.769
11/12/2017 11,74 11,88 +1,37% 11,72 11,98 11,86 11,77 11,88 167 5.913.337
8/12/2017 11,27 11,72 +2,81% 11,23 11,78 11,48 11,69 11,72 179 6.977.839
7/12/2017 11,10 11,40 +2,15% 10,50 11,40 11,03 11,06 11,40 138 4.634.336
6/12/2017 11,28 11,16 -0,36% 10,98 11,28 11,08 11,00 11,16 113 3.730.816
5/12/2017 11,38 11,20 -1,15% 10,71 11,49 11,23 11,10 11,20 185 6.841.348
4/12/2017 11,07 11,33 +1,61% 11,07 11,37 11,25 11,29 11,33 162 5.645.682
1/12/2017 11,07 11,15 -2,87% 10,80 11,20 11,04 10,96 11,15 172 5.810.098
30/11/2017 11,15 11,48 +3,80% 10,86 11,48 11,09 11,28 11,48 206 7.249.783
29/11/2017 11,02 11,06 +0,73% 10,93 11,15 11,06 11,06 11,12 111 4.359.923
28/11/2017 11,27 10,98 -0,54% 10,98 11,27 11,08 10,98 11,07 157 5.622.940
27/11/2017 10,70 11,04 +2,51% 10,70 11,14 10,93 11,04 11,09 165 6.623.612
24/11/2017 10,90 10,77 -0,55% 10,69 10,98 10,83 10,77 10,95 101 3.685.142
23/11/2017 10,72 10,83 +0,74% 10,64 10,90 10,80 10,83 10,86 74 2.107.356
22/11/2017 10,59 10,75 +2,19% 10,55 10,83 10,71 10,60 10,75 128 4.217.942
21/11/2017 10,59 10,52 -0,66% 10,52 10,76 10,67 10,52 10,72 175 7.048.140
17/11/2017 10,28 10,59 +3,02% 10,16 10,59 10,41 10,51 10,59 213 7.486.518
16/11/2017 10,05 10,28 +2,49% 9,98 10,34 10,23 10,28 10,31 204 7.095.989
14/11/2017 10,50 10,03 -4,39% 9,97 10,50 10,18 9,97 10,03 156 4.611.639
13/11/2017 10,23 10,49 +1,35% 10,19 10,49 10,28 10,41 10,49 95 3.365.241
10/11/2017 10,47 10,35 -0,96% 10,19 10,53 10,34 10,20 10,35 104 3.486.701
9/11/2017 10,59 10,45 -2,70% 10,27 10,65 10,45 10,45 10,59 98 3.368.793
8/11/2017 10,58 10,74 +2,58% 10,39 10,86 10,70 10,39 10,74 86 3.596.319
7/11/2017 10,96 10,47 -5,33% 10,47 10,96 10,65 10,47 10,68 153 5.506.138
6/11/2017 10,80 11,06 +2,88% 10,79 11,08 10,93 10,84 11,06 150 5.364.431
3/11/2017 10,67 10,75 0,00% 10,20 10,86 10,54 10,70 10,76 146 3.727.734
1/11/2017 10,97 10,75 -2,18% 10,63 11,12 10,85 10,59 10,75 96 2.854.259
31/10/2017 11,30 10,99 -2,31% 10,87 11,30 11,02 10,90 10,99 98 3.015.597
30/10/2017 11,55 11,25 -1,66% 11,13 11,57 11,34 11,15 11,25 180 3.830.922
27/10/2017 11,70 11,44 -2,64% 11,44 11,83 11,62 11,44 11,63 83 2.794.546
26/10/2017 12,13 11,75 -2,81% 11,66 12,15 11,85 11,65 11,75 90 3.468.576
25/10/2017 11,94 12,09 +0,58% 11,85 12,12 11,98 12,06 12,09 89 3.076.458
24/10/2017 11,40 12,02 +3,71% 11,40 12,02 11,88 11,97 12,02 151 6.437.493
23/10/2017 11,67 11,59 -1,19% 11,59 11,95 11,76 11,59 11,81 177 4.131.350
20/10/2017 11,78 11,73 -0,42% 11,73 11,94 11,82 11,60 11,73 117 4.702.303
19/10/2017 11,64 11,78 +1,20% 11,42 11,81 11,64 11,69 11,78 190 7.032.008
18/10/2017 11,34 11,64 +1,93% 11,33 11,69 11,57 11,64 11,67 135 4.506.255
17/10/2017 11,40 11,42 0,00% 11,26 11,50 11,39 11,25 11,42 84 3.455.836
16/10/2017 11,45 11,42 -0,09% 11,41 11,70 11,53 11,42 11,47 107 3.949.077
13/10/2017 11,29 11,43 +4,10% 11,12 11,49 11,37 11,43 11,48 135 5.371.889
11/10/2017 11,15 10,98 -2,05% 10,90 11,27 11,08 10,98 11,06 133 5.170.583
10/10/2017 10,77 11,21 +4,38% 10,75 11,22 10,96 11,10 11,21 167 7.112.639
9/10/2017 10,77 10,74 -0,09% 10,43 10,89 10,59 10,73 10,79 113 4.184.538
6/10/2017 11,02 10,75 -3,50% 10,65 11,02 10,83 10,73 10,75 169 4.407.186
5/10/2017 11,38 11,14 -2,28% 11,11 11,75 11,48 11,14 11,34 138 4.717.640
4/10/2017 11,43 11,40 -0,87% 11,07 11,45 11,31 11,40 11,43 106 3.383.442
3/10/2017 10,96 11,50 +5,02% 10,96 11,52 11,29 11,35 11,50 140 4.377.065
2/10/2017 11,18 10,95 -0,18% 10,94 11,18 11,03 10,95 11,09 144 4.964.417
29/9/2017 10,99 10,97 +0,64% 10,89 11,22 10,99 10,97 11,03 200 6.359.102
28/9/2017 11,16 10,90 -2,15% 10,74 11,21 10,94 10,87 10,90 103 3.404.535
27/9/2017 11,13 11,14 +1,27% 10,66 11,29 10,97 11,14 11,16 134 3.615.422
26/9/2017 11,03 11,00 -0,81% 11,00 11,36 11,20 11,00 11,17 106 3.336.726
25/9/2017 11,30 11,09 -1,33% 10,88 11,41 11,10 10,98 11,09 132 4.455.122
22/9/2017 11,57 11,24 -2,94% 11,22 11,59 11,42 11,24 11,25 150 4.597.388
21/9/2017 11,75 11,58 -2,61% 11,58 11,80 11,65 11,58 11,64 183 3.271.045
20/9/2017 11,90 11,89 -0,34% 11,54 12,08 11,74 11,56 11,89 208 7.606.786
19/9/2017 12,28 11,93 -2,53% 11,84 12,38 11,99 11,91 11,93 156 5.544.412
18/9/2017 12,32 12,24 +0,66% 12,17 12,49 12,34 12,22 12,24 199 7.669.354
15/9/2017 11,98 12,16 +1,33% 11,95 12,25 12,15 12,16 12,25 153 5.480.728
14/9/2017 12,03 12,00 0,00% 11,75 12,03 11,88 11,80 12,00 128 4.742.285
13/9/2017 12,21 12,00 -1,96% 11,93 12,21 12,07 12,00 12,06 151 4.972.267
12/9/2017 12,37 12,24 -0,57% 12,17 12,49 12,38 12,23 12,24 167 5.207.533
11/9/2017 12,30 12,31 +0,90% 12,30 12,60 12,45 12,30 12,31 178 5.746.039
8/9/2017 12,90 12,20 -5,72% 12,18 12,91 12,39 12,20 12,56 231 8.164.536
6/9/2017 12,72 12,94 +1,97% 12,68 12,99 12,82 12,90 12,94 168 4.178.760
5/9/2017 12,96 12,69 -1,25% 12,62 13,50 12,96 12,66 12,69 229 8.512.874
4/9/2017 12,60 12,85 +0,78% 12,09 12,95 12,78 12,85 12,87 217 7.673.923
1/9/2017 12,01 12,75 +7,14% 12,01 12,75 12,45 12,50 12,75 353 13.862.114
31/8/2017 11,93 11,90 +0,42% 11,83 12,10 11,96 11,81 11,90 290 10.436.686
30/8/2017 11,45 11,85 +3,67% 11,32 11,90 11,64 11,71 11,85 215 4.033.798
29/8/2017 11,38 11,43 -0,35% 11,09 11,45 11,38 11,36 11,43 63 2.246.977
28/8/2017 11,50 11,47 +0,61% 11,36 11,56 11,45 11,47 11,58 54 1.756.519
25/8/2017 11,52 11,40 -1,81% 11,36 11,76 11,51 11,40 11,45 92 3.114.924
24/8/2017 11,63 11,61 -0,77% 11,53 11,76 11,65 11,55 11,61 97 3.287.650
23/8/2017 11,27 11,70 +2,81% 11,27 11,74 11,57 11,56 11,70 148 5.299.539
22/8/2017 11,05 11,38 +2,99% 11,05 11,39 11,26 11,31 11,38 106 3.610.936
21/8/2017 11,25 11,05 -1,16% 11,05 11,48 11,20 11,05 11,08 180 3.099.582
18/8/2017 11,48 11,18 -1,15% 11,17 11,48 11,31 11,18 11,32 192 3.393.123
17/8/2017 11,12 11,31 +0,62% 10,96 11,53 11,37 11,06 11,31 129 3.522.537
16/8/2017 10,97 11,24 +2,55% 10,97 11,30 11,20 11,24 11,28 174 4.437.572
15/8/2017 11,23 10,96 -2,58% 10,96 11,23 11,09 10,96 10,98 120 3.752.581
14/8/2017 11,30 11,25 -0,79% 11,14 11,40 11,28 11,06 11,25 74 2.799.843
11/8/2017 11,35 11,34 -1,22% 11,25 11,48 11,31 11,27 11,34 77 3.241.288
10/8/2017 11,32 11,48 +1,15% 11,17 11,48 11,32 11,40 11,48 79 2.808.853
9/8/2017 11,46 11,35 -1,99% 11,25 11,51 11,36 11,21 11,35 81 3.250.286
8/8/2017 11,53 11,58 -0,60% 11,36 11,69 11,52 11,49 11,58 117 4.068.204
7/8/2017 11,20 11,65 +4,58% 11,20 11,69 11,54 11,57 11,65 151 4.815.749
4/8/2017 10,92 11,14 +1,64% 10,92 11,20 11,07 11,14 11,20 125 3.762.293
3/8/2017 10,91 10,96 +0,83% 10,78 10,96 10,88 10,91 10,96 59 1.960.544
2/8/2017 10,48 10,87 +3,03% 10,48 10,89 10,76 10,87 10,89 82 2.580.678
1/8/2017 10,66 10,55 -1,49% 10,41 10,69 10,58 10,55 10,63 64 1.590.885
31/7/2017 10,72 10,71 +0,85% 10,61 10,96 10,71 10,61 10,71 69 2.144.451
28/7/2017 10,55 10,62 +1,05% 10,39 10,64 10,54 10,58 10,62 58 1.824.334
27/7/2017 10,56 10,51 -0,28% 10,50 10,69 10,58 10,51 10,67 78 2.466.004
26/7/2017 11,12 10,54 -5,13% 10,54 11,12 10,72 10,53 10,54 118 2.910.367
25/7/2017 10,93 11,11 +1,65% 10,93 11,17 11,09 11,11 11,17 88 2.642.896
24/7/2017 10,63 10,93 +2,92% 10,63 10,97 10,86 10,93 11,00 90 3.163.621
21/7/2017 10,75 10,62 -0,93% 10,61 10,86 10,73 10,62 10,72 65 2.248.417
20/7/2017 11,04 10,72 -3,07% 10,72 11,04 10,90 10,72 10,92 70 2.430.700
19/7/2017 10,84 11,06 +1,84% 10,84 11,06 10,97 11,04 11,06 75 2.507.850
18/7/2017 11,01 10,86 -1,27% 10,71 11,05 10,83 10,82 10,86 60 1.880.587
17/7/2017 11,00 11,00 +0,36% 10,94 11,08 11,00 10,80 11,00 82 2.595.450
14/7/2017 10,89 10,96 +0,27% 10,89 11,06 10,96 10,90 10,96 61 2.184.107
13/7/2017 11,08 10,93 -1,35% 10,72 11,08 10,87 10,85 10,93 88 3.017.946
12/7/2017 10,96 11,08 +0,73% 10,84 11,11 11,00 11,00 11,08 85 2.677.663
11/7/2017 11,03 11,00 0,00% 10,92 11,09 10,99 10,97 11,00 92 2.714.214
10/7/2017 10,76 11,00 +1,95% 10,72 11,03 10,91 10,21 11,00 92 2.414.444
7/7/2017 10,75 10,79 0,00% 10,50 10,90 10,71 10,69 10,79 76 2.631.910
6/7/2017 10,51 10,79 +1,79% 10,44 10,86 10,70 10,64 10,79 115 3.693.029
5/7/2017 10,39 10,60 +1,63% 10,33 10,60 10,46 10,50 10,60 108 3.556.529
4/7/2017 10,45 10,43 +0,38% 10,28 10,45 10,37 10,36 10,43 61 1.970.708
3/7/2017 10,29 10,39 +0,87% 10,29 10,45 10,37 10,35 10,39 57 1.472.966
30/6/2017 10,02 10,30 +1,18% 10,02 10,32 10,23 10,16 10,30 82 3.031.647
29/6/2017 10,35 10,18 -0,97% 10,03 10,50 10,23 10,06 10,18 85 2.704.783
28/6/2017 10,00 10,28 +4,79% 10,00 10,37 10,20 10,10 10,28 101 2.323.472
27/6/2017 10,04 9,81 -2,10% 9,81 10,22 10,05 9,81 9,95 95 3.229.864
26/6/2017 9,77 10,02 +3,62% 9,72 10,07 9,93 10,02 10,09 126 3.413.943
23/6/2017 9,40 9,67 +5,68% 9,33 9,79 9,64 9,67 9,75 85 2.019.723
22/6/2017 9,18 9,15 -0,44% 9,15 9,42 9,27 9,15 9,43 65 1.581.692
21/6/2017 9,12 9,19 +2,11% 8,96 9,19 9,08 8,99 9,19 90 2.689.296
20/6/2017 9,20 9,00 -0,55% 8,91 9,20 8,99 9,00 9,01 92 1.967.496
19/6/2017 9,02 9,05 -0,33% 9,02 9,25 9,15 9,05 9,19 44 1.511.353
16/6/2017 9,15 9,08 -2,68% 8,93 9,25 9,03 9,05 9,08 117 3.363.111
14/6/2017 9,48 9,33 -1,06% 9,12 9,58 9,31 9,19 9,33 103 2.729.145
13/6/2017 9,50 9,43 -0,53% 9,39 9,56 9,46 9,43 9,50 67 2.068.111
12/6/2017 9,70 9,48 -2,07% 9,12 9,75 9,58 9,48 9,56 70 2.147.484
9/6/2017 9,65 9,68 +1,36% 9,64 9,89 9,76 9,63 9,68 109 3.377.447
8/6/2017 9,26 9,55 +3,02% 9,12 9,62 9,40 9,55 9,59 87 2.855.375
7/6/2017 9,41 9,27 -3,44% 9,24 9,69 9,37 9,27 9,30 118 3.359.114
6/6/2017 9,47 9,60 +1,69% 9,30 9,62 9,46 9,30 9,60 87 2.904.267
5/6/2017 9,50 9,44 -1,77% 9,38 9,57 9,43 9,39 9,44 118 2.277.462
2/6/2017 9,52 9,61 +1,59% 9,52 9,73 9,62 9,50 9,61 63 1.593.504
1/6/2017 9,54 9,46 -0,42% 9,41 9,75 9,58 9,46 9,52 152 2.494.139
31/5/2017 9,94 9,50 -4,71% 9,50 9,94 9,67 9,50 9,66 92 2.666.426
30/5/2017 9,69 9,97 +2,47% 9,69 9,97 9,85 9,90 9,97 73 2.235.072
29/5/2017 9,55 9,73 +0,41% 9,52 9,81 9,73 9,73 9,79 70 1.367.392
26/5/2017 9,50 9,69 +1,47% 9,50 9,72 9,59 9,50 9,69 85 2.469.613
25/5/2017 9,65 9,55 -1,44% 9,47 9,83 9,63 9,40 9,55 100 2.526.689
24/5/2017 9,84 9,69 -2,52% 9,69 9,96 9,83 9,69 9,70 111 3.604.035
23/5/2017 9,20 9,94 +3,97% 9,20 9,94 9,60 9,57 9,94 110 3.039.596
22/5/2017 9,50 9,56 -1,95% 9,08 9,56 9,26 9,56 9,60 193 5.328.788
19/5/2017 9,11 9,75 +8,57% 9,11 9,75 9,47 9,55 9,75 196 5.823.703
18/5/2017 9,22 8,98 -11,96% 8,40 9,51 9,09 8,98 9,00 328 8.890.441
17/5/2017 10,40 10,20 -1,83% 10,06 10,45 10,28 10,12 10,20 244 7.517.017
16/5/2017 10,10 10,39 +2,87% 9,98 10,39 10,17 10,38 10,39 197 6.935.343
15/5/2017 9,65 10,10 +4,99% 9,65 10,10 9,92 9,97 10,10 173 4.836.388
12/5/2017 10,07 9,62 -4,18% 9,58 10,19 9,81 9,61 9,62 179 4.916.316
11/5/2017 9,96 10,04 +1,62% 9,60 10,04 9,89 9,98 10,04 142 3.465.587
10/5/2017 9,62 9,88 +1,86% 9,57 9,90 9,80 9,61 9,88 138 3.842.677
9/5/2017 9,20 9,70 +6,01% 9,20 9,70 9,48 9,55 9,70 113 3.679.243
8/5/2017 9,35 9,15 -2,14% 9,11 9,35 9,21 9,15 9,23 126 3.371.429
5/5/2017 9,34 9,35 +1,41% 9,27 9,57 9,40 9,35 9,49 123 3.098.328
4/5/2017 9,48 9,22 -3,66% 9,13 9,48 9,29 9,22 9,25 207 5.012.987
3/5/2017 10,11 9,57 -4,97% 9,50 10,11 9,74 9,56 9,57 312 4.334.561
2/5/2017 9,88 10,07 +0,80% 9,72 10,12 10,02 10,04 10,07 167 5.505.084
28/4/2017 9,72 9,99 +3,52% 9,60 9,99 9,86 9,83 9,99 122 3.104.791
27/4/2017 9,82 9,65 -2,43% 9,55 9,91 9,65 9,55 9,65 85 2.210.315
26/4/2017 9,90 9,89 +0,30% 9,73 9,92 9,83 9,87 9,89 125 2.582.115
25/4/2017 9,64 9,86 +2,71% 9,57 9,90 9,72 9,75 9,86 127 3.875.187
24/4/2017 9,60 9,60 +0,21% 9,60 9,83 9,67 9,60 9,67 106 2.951.870
20/4/2017 9,57 9,58 +3,90% 9,39 9,59 9,50 9,40 9,58 176 2.354.359
19/4/2017 9,46 9,22 -1,39% 9,20 9,63 9,38 9,22 9,29 105 2.542.915
18/4/2017 9,62 9,35 -4,49% 9,25 9,62 9,39 9,35 9,38 156 3.980.430
17/4/2017 9,52 9,79 +2,51% 9,43 9,79 9,56 9,79 10,00 138 3.315.188
13/4/2017 9,52 9,55 0,00% 9,44 9,82 9,59 9,40 9,55 263 5.850.531
12/4/2017 9,93 9,55 -4,50% 9,53 9,97 9,70 9,52 9,55 184 4.867.428
11/4/2017 10,35 10,00 -3,01% 9,94 10,41 10,09 10,00 10,30 112 2.709.909
10/4/2017 10,46 10,31 -2,37% 10,23 10,67 10,38 10,29 10,31 134 3.187.549
7/4/2017 10,40 10,56 +0,57% 10,20 10,76 10,51 10,40 10,56 175 3.156.524
6/4/2017 10,67 10,50 -1,22% 10,37 10,72 10,53 10,36 10,50 129 3.476.105
5/4/2017 11,00 10,63 -3,28% 10,58 11,21 10,95 10,61 10,63 133 3.813.981
4/4/2017 10,77 10,99 +2,52% 10,69 10,99 10,86 10,92 10,99 137 4.792.093
3/4/2017 10,97 10,72 -1,38% 10,62 11,00 10,77 10,72 10,76 228 6.622.548
31/3/2017 10,75 10,87 +1,30% 10,62 11,07 10,93 10,87 11,02 283 9.721.949
30/3/2017 11,13 10,73 -3,51% 10,67 11,13 10,83 10,70 10,73 157 3.526.058
29/3/2017 11,08 11,12 +1,09% 11,02 11,19 11,12 11,03 11,12 87 3.075.925
28/3/2017 11,10 11,00 +0,46% 10,81 11,13 10,93 11,00 11,02 176 6.943.463
27/3/2017 11,09 10,95 -1,97% 10,70 11,09 10,90 10,90 10,95 283 9.914.506
24/3/2017 11,50 11,17 -2,70% 11,00 11,79 11,28 11,00 11,17 323 4.307.451
23/3/2017 11,92 11,48 -3,93% 11,42 11,94 11,63 11,43 11,48 95 3.132.145
22/3/2017 11,63 11,95 +1,27% 11,25 11,96 11,63 11,55 11,95 135 4.513.509
21/3/2017 12,58 11,80 -6,72% 11,60 12,59 11,99 11,76 11,80 156 4.812.819
20/3/2017 12,30 12,65 +0,56% 11,90 12,70 12,43 12,41 12,65 130 4.293.731
17/3/2017 13,00 12,58 -3,23% 12,42 13,00 12,62 12,58 13,00 178 3.290.568
16/3/2017 13,02 13,00 +2,20% 12,75 13,17 12,95 12,75 13,00 115 4.360.777
15/3/2017 12,44 12,72 +2,25% 12,37 13,05 12,74 12,72 12,83 205 6.761.943
14/3/2017 12,38 12,44 +0,65% 12,18 12,45 12,33 12,02 12,44 111 3.362.004
13/3/2017 12,00 12,36 +2,49% 12,00 12,36 12,20 12,24 12,36 139 4.745.302
10/3/2017 11,98 12,06 +2,64% 11,68 12,22 11,93 12,06 12,15 275 6.212.226
9/3/2017 12,19 11,75 -2,89% 11,75 12,48 12,05 11,75 11,94 209 5.950.863
8/3/2017 13,02 12,10 -7,49% 12,10 13,02 12,37 12,10 12,16 284 9.313.243
7/3/2017 13,13 13,08 -1,95% 13,00 13,50 13,25 13,04 13,08 235 9.267.596
6/3/2017 13,37 13,34 0,00% 13,02 13,46 13,25 13,13 13,34 248 6.517.707
3/3/2017 13,08 13,34 +2,38% 13,06 13,38 13,20 13,25 13,34 194 5.655.054
2/3/2017 13,30 13,03 -1,73% 13,03 13,39 13,16 13,03 13,08 213 8.463.220
1/3/2017 13,12 13,26 +3,03% 13,11 13,54 13,39 13,26 13,46 128 4.046.872
24/2/2017 12,79 12,87 -0,23% 12,56 13,03 12,83 12,66 12,87 255 7.003.571
23/2/2017 13,14 12,90 -1,68% 12,72 13,55 13,14 12,70 12,90 217 8.026.660
22/2/2017 13,52 13,12 -4,51% 13,01 13,52 13,17 13,08 13,12 179 6.860.111
21/2/2017 13,73 13,74 +1,40% 13,45 13,75 13,62 13,50 13,74 154 6.122.143
20/2/2017 13,55 13,55 +1,50% 13,35 13,67 13,48 13,54 13,55 151 5.447.293
17/2/2017 13,43 13,35 -0,96% 13,15 13,43 13,28 13,18 13,35 108 4.120.296
16/2/2017 13,34 13,48 +0,75% 13,08 13,64 13,38 13,34 13,48 199 8.164.431
15/2/2017 13,36 13,38 +3,72% 13,18 13,51 13,39 13,30 13,38 156 5.616.912
14/2/2017 13,35 12,90 -3,23% 12,90 13,40 13,17 12,90 13,35 170 6.513.635
13/2/2017 12,99 13,33 +2,54% 12,99 13,41 13,26 13,27 13,33 346 12.457.687
10/2/2017 12,52 13,00 +4,84% 12,52 13,00 12,82 12,79 13,00 264 6.162.985
9/2/2017 12,22 12,40 +2,06% 12,21 12,52 12,41 12,40 12,53 77 2.286.897
8/2/2017 12,35 12,15 -4,86% 12,00 12,45 12,16 12,10 12,15 154 4.584.671
7/2/2017 12,51 12,77 +2,49% 12,28 12,80 12,49 12,30 12,77 111 4.561.249
6/2/2017 12,72 12,46 -1,89% 12,40 12,85 12,68 12,46 12,51 128 4.265.237
3/2/2017 12,71 12,70 -1,09% 12,34 12,71 12,53 12,40 12,70 251 8.559.951
2/2/2017 12,32 12,84 +3,55% 12,20 12,85 12,65 12,69 12,84 169 6.187.565
1/2/2017 12,34 12,40 +5,17% 12,25 12,51 12,38 12,32 12,40 190 6.772.676
31/1/2017 12,22 11,79 -1,50% 11,79 12,33 12,12 11,79 12,17 303 8.265.030
30/1/2017 12,34 11,97 -4,32% 11,97 12,37 12,17 11,97 12,04 150 4.855.635
27/1/2017 12,52 12,51 +0,64% 12,17 12,55 12,41 12,51 12,54 152 2.921.846
26/1/2017 12,62 12,43 -1,43% 12,40 12,94 12,54 12,43 12,49 149 5.557.110
24/1/2017 12,77 12,61 -0,63% 12,39 13,03 12,76 12,56 12,61 171 6.879.247
23/1/2017 12,30 12,69 +4,27% 12,30 12,72 12,49 12,69 12,70 159 6.021.492
20/1/2017 12,12 12,17 -1,38% 11,86 12,29 12,07 12,15 12,17 197 3.572.863
19/1/2017 12,66 12,34 -0,88% 11,97 12,77 12,27 12,01 12,34 200 7.283.929
18/1/2017 12,94 12,45 -4,60% 12,33 13,36 13,06 12,45 13,34 146 5.871.890
17/1/2017 13,18 13,05 -1,06% 12,70 13,28 12,98 12,94 13,05 183 6.773.990
16/1/2017 13,07 13,19 +1,23% 13,07 13,30 13,18 13,12 13,19 140 5.131.219
13/1/2017 12,88 13,03 +1,64% 12,60 13,20 12,97 12,92 13,03 259 5.114.323
12/1/2017 12,66 12,82 +0,94% 12,66 13,05 12,88 12,77 12,82 180 7.688.437
11/1/2017 12,03 12,70 +6,28% 11,98 12,70 12,20 12,48 12,70 180 5.144.636
10/1/2017 11,89 11,95 +1,01% 11,81 12,03 11,93 11,86 11,95 108 3.676.087
9/1/2017 11,75 11,83 +0,94% 11,75 12,08 11,93 11,79 11,83 167 6.147.496
6/1/2017 11,90 11,72 -1,26% 11,50 11,90 11,64 11,64 11,72 212 4.122.141
5/1/2017 11,07 11,87 +7,52% 11,07 11,87 11,61 11,77 11,87 198 5.972.818
4/1/2017 11,15 11,04 -0,63% 10,94 11,26 11,11 11,04 11,07 144 4.626.538
3/1/2017 10,91 11,11 +2,59% 10,87 11,26 11,08 11,11 11,19 132 3.884.227
2/1/2017 10,80 10,83 +1,03% 10,58 10,95 10,78 10,75 10,83 116 2.858.293
29/12/2016 10,79 10,72 +0,47% 10,57 10,84 10,71 10,72 10,75 113 3.158.500
28/12/2016 11,07 10,67 -2,65% 10,67 11,38 11,06 10,67 10,76 138 4.082.444
27/12/2016 10,65 10,96 +3,10% 10,64 11,00 10,86 10,86 10,96 87 2.576.145
26/12/2016 10,30 10,63 +0,47% 10,30 10,63 10,47 10,54 10,63 78 2.399.976
23/12/2016 10,35 10,58 +2,72% 10,28 10,58 10,39 10,28 10,58 143 4.157.756
22/12/2016 10,90 10,30 -5,68% 10,30 10,90 10,46 10,30 10,39 298 7.464.622
21/12/2016 10,65 10,92 +1,11% 10,65 10,93 10,79 10,83 10,92 113 3.612.653
20/12/2016 10,58 10,80 +1,60% 10,37 10,87 10,62 10,59 10,80 155 4.619.966
19/12/2016 10,94 10,63 -5,68% 10,56 11,29 10,80 10,60 10,63 117 3.590.942
16/12/2016 11,50 11,27 -2,76% 11,08 11,64 11,34 11,25 11,27 133 4.766.306
15/12/2016 10,90 11,59 +6,43% 10,78 11,59 11,11 10,89 11,34 125 4.378.836
14/12/2016 11,68 10,89 -6,76% 10,89 11,68 11,19 10,89 11,34 155 4.332.873
13/12/2016 12,02 11,68 -2,75% 11,67 12,18 11,83 11,68 11,76 131 4.606.650
12/12/2016 12,87 12,01 -6,54% 12,00 12,87 12,21 12,01 12,22 209 6.600.942
9/12/2016 13,62 12,85 -5,51% 12,71 13,70 13,05 12,85 12,95 201 6.675.027
8/12/2016 13,74 13,60 -0,73% 13,43 14,00 13,70 13,43 13,60 128 4.853.416
7/12/2016 13,18 13,70 +7,96% 13,16 13,82 13,54 13,70 13,76 159 6.216.069
6/12/2016 12,98 12,69 -2,76% 12,69 13,18 12,95 12,69 13,42 144 6.411.402
5/12/2016 12,98 13,05 +4,48% 12,91 13,36 13,12 12,99 13,05 172 6.679.608
2/12/2016 12,86 12,49 -4,95% 12,20 13,01 12,60 12,49 12,97 175 6.597.227
1/12/2016 13,57 13,14 -3,88% 12,83 14,00 13,30 13,14 13,16 308 12.174.675
30/11/2016 13,86 13,67 -1,73% 13,45 14,14 13,87 13,67 14,02 569 20.390.289
29/11/2016 14,59 13,91 -4,73% 13,91 14,59 14,17 13,91 14,39 153 4.296.216
28/11/2016 14,17 14,60 +3,18% 14,17 14,62 14,46 14,60 14,64 153 5.330.533
25/11/2016 13,88 14,15 -0,07% 13,55 14,15 13,99 13,98 14,15 114 4.631.102
24/11/2016 14,34 14,16 -1,67% 13,93 14,43 14,17 14,12 14,16 109 4.396.547
23/11/2016 14,02 14,40 +2,56% 13,56 14,40 14,11 13,90 14,40 224 8.285.058
22/11/2016 13,85 14,04 +5,09% 13,56 14,19 13,96 13,90 14,04 165 7.566.619
21/11/2016 13,34 13,36 +0,60% 13,27 13,94 13,57 13,36 13,64 219 8.225.256
18/11/2016 12,67 13,28 +3,67% 12,63 13,28 13,00 13,20 13,28 141 5.808.355
17/11/2016 12,66 12,81 +1,34% 12,66 13,07 12,87 12,70 12,81 120 5.127.751
16/11/2016 13,03 12,64 -5,11% 12,46 13,18 12,75 12,45 12,64 192 7.904.439
14/11/2016 11,97 13,32 +10,45% 11,50 13,32 12,75 13,28 13,32 236 7.443.866
11/11/2016 12,55 12,06 -5,78% 11,67 12,85 12,28 11,80 12,12 272 11.431.065
10/11/2016 12,34 12,80 +5,79% 12,06 13,25 12,72 12,58 12,80 250 10.593.439
9/11/2016 10,30 12,10 +6,61% 10,30 12,34 11,57 11,82 12,10 339 11.519.171
8/11/2016 11,11 11,35 +2,25% 10,51 11,35 11,13 11,00 11,35 179 6.388.739
7/11/2016 10,76 11,10 +6,63% 10,61 11,11 10,92 11,10 11,11 280 8.741.560
4/11/2016 10,15 10,41 +1,46% 10,04 10,65 10,37 10,33 10,41 98 2.794.884
3/11/2016 10,32 10,26 -2,66% 10,15 10,60 10,36 10,15 10,26 187 6.052.392
1/11/2016 11,08 10,54 -4,27% 10,46 11,23 10,84 10,54 10,60 181 6.238.632
31/10/2016 10,97 11,01 +0,09% 10,79 11,20 10,95 11,01 11,08 285 7.678.093
28/10/2016 10,75 11,00 +1,76% 10,75 11,03 10,94 10,85 11,00 214 3.577.024
27/10/2016 10,61 10,81 +1,98% 10,61 10,86 10,78 10,61 10,81 69 2.473.535
26/10/2016 10,45 10,60 +0,47% 10,27 10,62 10,43 10,55 10,60 96 3.742.340
25/10/2016 10,67 10,55 +0,48% 10,25 10,80 10,55 10,50 10,55 150 5.810.471
24/10/2016 10,75 10,50 -0,57% 10,50 11,10 10,82 10,50 10,65 202 6.820.485
21/10/2016 10,25 10,56 +2,82% 10,16 10,72 10,50 10,56 10,65 219 5.018.332
20/10/2016 10,00 10,27 +2,70% 9,90 10,41 10,22 10,20 10,27 161 4.618.991
19/10/2016 10,02 10,00 0,00% 9,96 10,21 10,06 10,00 10,17 153 4.543.946
18/10/2016 9,52 10,00 +4,93% 9,52 10,12 9,91 10,00 10,08 281 8.230.055
17/10/2016 9,44 9,53 +0,42% 9,37 9,64 9,55 9,53 9,55 163 4.438.043
14/10/2016 9,47 9,49 +0,96% 9,43 9,69 9,56 9,49 9,60 206 3.252.188
13/10/2016 9,44 9,40 -0,74% 9,18 9,44 9,31 9,35 9,40 153 3.918.734
11/10/2016 9,72 9,47 -3,17% 9,47 9,82 9,62 9,47 9,54 206 5.684.140
10/10/2016 9,67 9,78 +2,30% 9,60 9,81 9,71 9,77 9,78 158 4.047.067
7/10/2016 9,37 9,56 +1,59% 9,37 9,74 9,61 9,56 9,66 340 6.887.006
6/10/2016 9,06 9,41 +2,95% 9,02 9,41 9,28 9,35 9,41 159 4.230.271
5/10/2016 8,91 9,14 +2,24% 8,91 9,14 9,04 9,05 9,15 88 1.915.631
4/10/2016 8,99 8,94 -1,11% 8,82 9,05 8,94 8,82 8,94 98 2.072.334
3/10/2016 8,86 9,04 +1,23% 8,85 9,04 8,96 9,01 9,04 156 3.464.274
30/9/2016 9,12 8,93 -1,65% 8,93 9,25 9,02 8,93 9,10 235 4.306.200
29/9/2016 9,05 9,08 +1,91% 8,81 9,28 9,11 9,01 9,15 151 3.456.947
28/9/2016 8,62 8,91 +4,70% 8,62 9,01 8,89 8,91 8,96 212 5.213.351
27/9/2016 8,77 8,51 -1,96% 8,44 8,77 8,59 8,51 8,67 88 2.425.366
26/9/2016 8,68 8,68 -1,25% 8,56 8,73 8,66 8,65 8,68 72 1.602.155
23/9/2016 8,65 8,79 +1,03% 8,55 8,84 8,72 8,70 8,79 101 1.935.731
22/9/2016 8,89 8,70 -1,47% 8,70 9,06 8,87 8,70 8,75 143 3.254.179
21/9/2016 8,29 8,83 +6,51% 8,29 8,83 8,56 8,65 8,83 120 2.839.912
20/9/2016 8,47 8,29 -1,54% 8,20 8,59 8,32 8,25 8,29 148 3.396.115
19/9/2016 8,45 8,42 0,00% 8,34 8,70 8,52 8,36 8,42 129 3.073.524
16/9/2016 8,71 8,42 -4,43% 8,22 8,71 8,39 8,42 8,71 186 3.638.867
15/9/2016 8,63 8,81 +1,15% 8,63 8,88 8,78 8,67 8,81 91 2.102.696
14/9/2016 8,80 8,71 -0,68% 8,61 8,91 8,75 8,68 8,71 129 2.855.313
13/9/2016 9,46 8,77 -8,55% 8,62 9,49 8,89 8,67 8,77 313 6.574.986
12/9/2016 9,25 9,59 +3,23% 8,91 9,59 9,23 9,30 9,59 132 3.291.528
9/9/2016 9,75 9,29 -4,52% 9,26 9,86 9,49 9,25 9,29 156 3.750.139
8/9/2016 9,61 9,73 +1,57% 9,52 9,85 9,72 9,73 9,78 159 4.157.120
6/9/2016 9,66 9,58 -0,73% 9,40 9,76 9,58 9,58 9,62 139 3.808.327
5/9/2016 9,55 9,65 +2,12% 9,53 9,79 9,67 9,65 9,66 206 5.971.686
2/9/2016 9,08 9,45 +5,35% 9,08 9,45 9,26 9,44 9,45 139 3.114.757
1/9/2016 9,34 8,97 -0,88% 8,92 9,35 9,01 8,93 8,97 120 2.952.333
31/8/2016 9,33 9,05 -1,63% 8,91 9,40 9,10 9,05 9,33 304 8.040.351
30/8/2016 9,16 9,20 +1,66% 9,14 9,51 9,33 9,15 9,20 95 2.573.486
29/8/2016 9,03 9,05 -1,95% 9,03 9,40 9,27 9,05 9,28 83 2.315.711
26/8/2016 9,15 9,23 +1,32% 9,08 9,47 9,29 9,12 9,23 114 2.671.982
25/8/2016 9,09 9,11 +0,55% 8,80 9,46 9,17 9,08 9,11 112 3.093.476
24/8/2016 9,78 9,06 -6,79% 9,06 9,78 9,38 9,06 9,11 176 4.599.164
23/8/2016 9,73 9,72 +0,93% 9,72 10,01 9,88 9,72 9,78 125 3.399.105
22/8/2016 10,28 9,63 -6,60% 9,60 10,28 9,94 9,63 9,65 209 5.786.756
19/8/2016 10,47 10,31 -0,58% 10,10 10,49 10,32 10,27 10,31 160 5.501.745
18/8/2016 9,95 10,37 +5,07% 9,87 10,45 10,31 10,37 10,39 190 5.814.869
17/8/2016 9,56 9,87 +0,30% 9,30 9,98 9,68 9,87 9,99 158 4.561.022
16/8/2016 9,67 9,84 +1,44% 9,50 10,01 9,76 9,62 9,84 222 6.124.495
15/8/2016 9,10 9,70 +6,24% 9,10 9,72 9,48 9,70 9,73 208 5.365.063
12/8/2016 9,14 9,13 +1,00% 8,98 9,27 9,12 9,00 9,13 150 3.951.122
11/8/2016 8,70 9,04 +4,75% 8,49 9,04 8,79 9,04 9,05 200 4.610.945
10/8/2016 8,47 8,63 +2,62% 8,36 8,79 8,61 8,63 8,65 202 4.917.497
9/8/2016 8,25 8,41 +2,94% 8,23 8,57 8,42 8,33 8,41 183 4.204.213
8/8/2016 8,59 8,17 -4,78% 8,10 8,68 8,34 8,15 8,17 184 4.221.541
5/8/2016 8,38 8,58 +4,00% 8,37 8,60 8,51 8,56 8,58 191 4.592.650
4/8/2016 7,88 8,25 +4,96% 7,88 8,32 8,20 8,25 8,26 201 4.605.634
3/8/2016 7,57 7,86 +4,11% 7,35 7,86 7,69 7,82 7,86 127 2.636.070
2/8/2016 7,88 7,55 -5,27% 7,55 7,98 7,69 7,55 7,59 113 2.538.260
1/8/2016 7,77 7,97 +2,97% 7,77 8,03 7,98 7,88 7,97 116 2.755.600
29/7/2016 7,80 7,74 -0,26% 7,58 7,80 7,74 7,74 7,80 261 6.131.519
28/7/2016 7,92 7,76 -2,27% 7,55 8,04 7,80 7,76 7,82 101 2.394.064
27/7/2016 7,64 7,94 +3,93% 7,64 7,95 7,86 7,80 7,94 111 2.254.716
26/7/2016 7,37 7,64 +4,51% 7,33 7,64 7,50 7,01 7,64 105 2.427.667
25/7/2016 7,32 7,31 +0,14% 7,20 7,50 7,35 7,27 7,31 93 1.852.157
22/7/2016 6,97 7,30 +5,80% 6,90 7,30 7,13 7,27 7,30 126 2.095.262
21/7/2016 6,85 6,90 +1,47% 6,85 7,01 6,94 6,90 6,98 42 1.052.460
20/7/2016 7,00 6,80 -3,95% 6,80 7,03 6,88 6,80 6,90 79 1.755.851
19/7/2016 7,10 7,08 +0,14% 6,96 7,15 7,05 7,00 7,08 115 2.156.197
18/7/2016 6,94 7,07 +2,02% 6,80 7,15 7,03 7,07 7,14 89 1.713.475
15/7/2016 6,80 6,93 +3,28% 6,76 6,99 6,88 6,90 6,93 66 1.385.775
14/7/2016 6,97 6,71 -3,17% 6,71 7,10 6,90 6,71 6,89 100 2.147.470
13/7/2016 6,69 6,93 +3,90% 6,28 6,96 6,61 6,93 6,96 151 2.899.472
12/7/2016 6,38 6,67 +6,72% 6,38 6,74 6,62 6,60 6,67 201 3.659.669
11/7/2016 6,22 6,25 +0,97% 6,20 6,34 6,27 6,25 6,34 98 1.596.288
8/7/2016 6,10 6,19 +3,00% 6,10 6,20 6,15 6,15 6,19 83 993.682
7/7/2016 6,18 6,01 -4,45% 5,99 6,28 6,14 6,00 6,02 65 1.118.708
6/7/2016 5,95 6,29 +5,01% 5,84 6,29 5,98 6,18 6,29 80 1.312.888
5/7/2016 6,30 5,99 -4,31% 5,99 6,30 6,11 5,99 6,03 82 1.293.225
4/7/2016 6,22 6,26 +2,45% 6,22 6,42 6,34 6,26 6,31 113 2.209.698
1/7/2016 5,94 6,11 +5,71% 5,93 6,30 6,14 6,11 6,21 116 1.748.921
30/6/2016 5,80 5,78 -3,34% 5,73 5,89 5,79 5,78 5,88 72 1.043.378
29/6/2016 5,85 5,98 +0,17% 5,79 5,98 5,86 5,81 5,98 166 831.803
28/6/2016 5,97 5,97 -0,50% 5,70 5,97 5,79 5,74 5,97 58 1.032.661
27/6/2016 5,88 6,00 +3,27% 5,75 6,00 5,83 5,82 6,05 41 713.390
24/6/2016 5,85 5,81 -5,53% 5,81 6,06 5,90 5,81 5,89 101 1.613.640
23/6/2016 5,81 6,15 +10,61% 5,81 6,24 6,07 6,15 6,24 91 1.286.626
22/6/2016 5,84 5,56 -4,14% 5,56 5,96 5,82 5,56 5,85 58 1.024.955
21/6/2016 5,83 5,80 -1,02% 5,71 5,90 5,79 5,74 5,80 89 1.589.806
20/6/2016 6,24 5,86 -5,48% 5,85 6,25 5,96 5,86 6,00 87 1.536.661
17/6/2016 6,03 6,20 +3,33% 5,89 6,20 6,06 5,85 6,20 88 1.401.728
16/6/2016 5,75 6,00 +1,87% 5,75 6,00 5,89 5,95 6,00 95 1.305.982
15/6/2016 5,71 5,89 +3,88% 5,71 5,95 5,85 5,73 5,89 65 1.129.246
14/6/2016 5,84 5,67 -1,56% 5,63 6,05 5,78 5,64 5,67 128 1.932.584
13/6/2016 5,95 5,76 -1,54% 5,67 5,95 5,77 5,76 5,81 77 1.346.257
10/6/2016 6,11 5,85 -5,65% 5,85 6,11 5,93 5,85 6,00 95 1.564.971
9/6/2016 6,48 6,20 -5,49% 6,15 6,48 6,27 6,17 6,20 65 1.195.899
8/6/2016 6,40 6,56 +5,81% 6,40 6,59 6,51 6,51 6,56 71 1.270.997
7/6/2016 6,40 6,20 -4,62% 6,20 6,58 6,41 6,20 6,35 72 987.675
6/6/2016 6,13 6,50 +5,69% 6,12 6,50 6,29 6,35 6,50 100 1.881.270
3/6/2016 5,82 6,15 +7,14% 5,81 6,17 6,02 6,05 6,15 108 1.759.710
2/6/2016 5,70 5,74 +0,88% 5,61 5,78 5,70 5,71 5,74 64 1.162.380
1/6/2016 5,58 5,69 +3,08% 5,51 5,69 5,59 5,55 5,69 65 1.038.968
31/5/2016 5,83 5,52 -1,78% 5,52 5,83 5,58 5,52 5,66 83 1.162.849
30/5/2016 5,90 5,62 -1,92% 5,58 5,90 5,64 5,62 5,65 51 678.511
27/5/2016 5,99 5,73 -2,39% 5,67 5,99 5,77 5,70 5,73 59 875.856
25/5/2016 5,74 5,87 +2,62% 5,74 5,99 5,87 5,83 5,87 55 802.027
24/5/2016 6,06 5,72 -4,03% 5,64 6,07 5,76 5,66 5,72 98 1.371.844
23/5/2016 5,76 5,96 +2,23% 5,68 6,00 5,87 5,81 5,96 72 1.393.274
20/5/2016 5,72 5,83 +1,04% 5,72 5,96 5,82 5,79 5,83 72 1.288.196
19/5/2016 6,00 5,77 -3,19% 5,68 6,00 5,77 5,70 5,77 97 1.391.227
18/5/2016 5,88 5,96 -1,49% 5,88 6,18 6,00 5,92 5,96 83 1.272.681
17/5/2016 6,06 6,05 -2,26% 5,77 6,25 5,99 6,01 6,05 112 1.866.727
16/5/2016 6,60 6,19 -7,06% 6,11 6,97 6,50 6,18 6,19 157 2.699.830
13/5/2016 6,92 6,66 -5,67% 6,46 7,12 6,79 6,64 6,66 105 2.072.123
12/5/2016 7,39 7,06 -2,22% 7,02 7,47 7,18 7,06 7,40 84 1.997.817
11/5/2016 7,35 7,22 -4,75% 7,19 7,55 7,38 7,22 7,41 84 1.934.847
10/5/2016 7,07 7,58 +7,21% 6,99 7,58 7,14 7,35 7,58 91 1.924.067
9/5/2016 7,39 7,07 -3,42% 6,80 7,39 6,99 6,91 7,07 133 2.391.340
6/5/2016 6,95 7,32 +4,57% 6,80 7,33 7,17 7,32 7,33 81 1.762.335
5/5/2016 6,86 7,00 -4,89% 6,86 7,55 7,16 7,00 7,19 92 1.697.781
4/5/2016 7,07 7,36 +3,23% 6,87 7,50 7,23 7,36 7,50 127 2.443.191
3/5/2016 7,57 7,13 -6,68% 7,10 7,57 7,21 7,13 7,14 188 2.193.902
2/5/2016 7,82 7,64 -0,78% 7,60 7,90 7,71 7,60 7,64 137 1.641.579
29/4/2016 7,86 7,70 -1,66% 7,67 8,08 7,84 7,70 8,00 123 2.432.443
28/4/2016 8,10 7,83 -2,61% 7,77 8,25 8,09 7,74 7,83 135 3.214.561
27/4/2016 7,72 8,04 +3,34% 7,70 8,15 7,98 8,04 8,10 154 2.593.567
26/4/2016 7,25 7,78 +7,16% 7,00 7,78 7,39 7,60 7,78 182 3.689.100
25/4/2016 7,74 7,26 -10,59% 7,23 7,75 7,38 7,26 7,31 130 2.572.368
22/4/2016 8,09 8,12 -0,37% 7,71 8,21 7,92 7,78 8,12 93 2.355.792
20/4/2016 8,04 8,15 +0,87% 7,81 8,29 8,15 8,15 8,20 140 3.148.562
19/4/2016 7,51 8,08 +7,02% 7,51 8,14 7,92 8,08 8,10 135 2.985.665
18/4/2016 8,00 7,55 -2,71% 7,43 8,00 7,66 7,45 7,55 227 4.785.865
15/4/2016 7,78 7,76 +4,02% 7,37 7,92 7,65 7,75 7,85 208 4.700.774
14/4/2016 8,39 7,46 -9,02% 7,34 8,56 7,86 7,42 7,46 479 4.915.927
13/4/2016 7,83 8,20 +7,19% 7,83 8,82 8,40 8,20 8,32 288 6.297.699
12/4/2016 7,34 7,65 +6,25% 7,30 7,81 7,51 7,65 7,80 209 4.365.944
11/4/2016 6,90 7,20 +5,88% 6,90 7,27 7,12 7,20 7,26 198 3.469.894
8/4/2016 6,16 6,80 +10,75% 6,16 6,86 6,70 6,75 6,80 131 2.378.113
7/4/2016 6,38 6,14 -2,69% 6,11 6,46 6,25 6,12 6,14 70 1.236.473
6/4/2016 6,46 6,31 -4,39% 6,15 6,60 6,41 6,31 6,34 90 1.840.738
5/4/2016 6,46 6,60 +2,33% 6,32 6,82 6,57 6,55 6,60 174 3.434.911
4/4/2016 7,05 6,45 -7,99% 6,44 7,10 6,80 6,45 6,48 202 4.035.522
1/4/2016 6,55 7,01 +6,21% 6,32 7,06 6,79 6,95 7,01 159 2.962.836
31/3/2016 6,76 6,60 -1,93% 6,50 7,10 6,63 6,54 6,60 101 2.058.837
30/3/2016 6,12 6,73 +8,90% 6,12 6,96 6,70 6,73 6,77 244 4.239.709
29/3/2016 6,19 6,18 0,00% 6,05 6,36 6,22 5,99 6,18 76 1.282.253
28/3/2016 6,11 6,18 +2,66% 5,98 6,25 6,11 6,18 6,24 107 1.867.348
24/3/2016 5,76 6,02 +2,73% 5,60 6,06 5,89 6,02 6,04 122 1.241.590
23/3/2016 6,19 5,86 -6,98% 5,82 6,29 6,05 5,86 5,97 132 1.933.485
22/3/2016 5,85 6,30 +9,00% 5,79 6,40 6,09 6,21 6,30 162 2.193.144
21/3/2016 5,76 5,78 +3,21% 5,70 6,06 5,89 5,78 5,90 121 1.734.849
18/3/2016 5,57 5,60 +0,54% 5,56 5,77 5,68 5,60 5,77 145 2.215.908
17/3/2016 5,25 5,57 +10,74% 5,25 5,57 5,42 5,49 5,57 179 2.423.177
16/3/2016 4,70 5,03 +5,45% 4,57 5,05 4,83 4,83 5,03 108 1.579.829
15/3/2016 5,09 4,77 -10,17% 4,58 5,09 4,81 4,71 4,77 136 1.620.551
14/3/2016 5,19 5,31 +1,92% 5,09 5,47 5,29 5,09 5,31 131 1.726.791
11/3/2016 5,42 5,21 -4,23% 5,10 5,49 5,29 5,17 5,21 165 2.599.663
10/3/2016 4,95 5,44 +9,68% 4,95 5,44 5,13 5,37 5,45 135 1.813.572
9/3/2016 4,87 4,96 +3,12% 4,86 5,17 4,97 4,87 4,96 93 1.395.451
8/3/2016 4,95 4,81 -3,02% 4,69 5,00 4,83 4,81 4,84 122 1.745.515
7/3/2016 4,72 4,96 +5,76% 4,72 5,05 4,91 4,90 4,96 146 2.151.784
4/3/2016 4,21 4,69 +16,38% 4,21 4,93 4,51 4,69 4,70 293 3.593.777
3/3/2016 3,75 4,03 +6,90% 3,75 4,11 4,00 4,03 4,10 137 1.525.612
2/3/2016 3,62 3,77 +2,17% 3,62 3,80 3,70 3,75 3,77 80 851.180
1/3/2016 3,65 3,69 +3,36% 3,56 3,71 3,64 3,60 3,69 100 893.419
29/2/2016 3,54 3,57 +0,85% 3,52 3,64 3,57 3,55 3,57 143 848.923
26/2/2016 3,60 3,54 -0,84% 3,50 3,76 3,58 3,50 3,54 67 694.693
25/2/2016 3,72 3,57 -6,05% 3,44 3,72 3,56 3,57 3,60 154 1.210.886
24/2/2016 3,83 3,80 -2,31% 3,71 3,85 3,78 3,80 3,89 105 901.852
23/2/2016 4,14 3,89 -8,25% 3,89 4,21 4,02 3,89 3,90 100 1.068.322
22/2/2016 4,19 4,24 +2,42% 4,16 4,29 4,20 4,17 4,24 82 820.789
19/2/2016 4,10 4,14 0,00% 4,00 4,17 4,10 4,06 4,14 53 663.175
18/2/2016 4,20 4,14 -1,19% 4,09 4,31 4,18 4,12 4,14 64 811.192
17/2/2016 4,15 4,19 +1,95% 4,14 4,50 4,30 4,19 4,24 169 1.620.139
16/2/2016 3,84 4,11 +5,66% 3,83 4,14 4,04 4,11 4,13 110 970.536
15/2/2016 3,81 3,89 +4,01% 3,81 3,91 3,86 3,84 3,89 54 473.649
12/2/2016 3,84 3,74 0,00% 3,73 3,90 3,80 3,74 3,87 111 791.741
11/2/2016 4,18 3,74 -12,62% 3,72 4,18 3,90 3,74 4,04 116 1.115.649
10/2/2016 4,18 4,28 +2,64% 4,00 4,28 4,17 4,20 4,28 64 572.470
5/2/2016 4,14 4,17 +1,21% 4,14 4,37 4,27 4,16 4,17 133 1.258.446
4/2/2016 3,74 4,12 +11,35% 3,73 4,22 4,06 4,12 4,17 150 1.436.881
3/2/2016 3,88 3,70 -2,63% 3,68 3,88 3,75 3,70 3,74 118 1.128.653
2/2/2016 3,81 3,80 -1,30% 3,72 4,06 3,88 3,80 3,82 155 1.367.849
1/2/2016 3,68 3,85 +4,90% 3,58 3,85 3,69 3,77 3,85 109 982.057
29/1/2016 3,41 3,67 +6,69% 3,41 3,67 3,56 3,55 3,67 108 1.042.392
28/1/2016 3,43 3,44 -0,29% 3,31 3,45 3,37 3,42 3,44 69 506.332
27/1/2016 3,28 3,45 +4,86% 3,28 3,45 3,34 3,35 3,45 55 427.602
26/1/2016 3,30 3,29 +1,23% 3,25 3,34 3,28 3,29 3,32 50 386.597
22/1/2016 3,32 3,25 -1,52% 3,25 3,45 3,35 3,25 3,37 49 314.349
21/1/2016 3,40 3,30 -1,79% 3,30 3,54 3,41 3,30 3,37 62 471.414
20/1/2016 3,41 3,36 -2,89% 3,32 3,43 3,37 3,36 3,40 61 424.573
19/1/2016 3,55 3,46 +0,29% 3,46 3,68 3,56 3,45 3,46 64 387.109
18/1/2016 3,43 3,45 -0,29% 3,43 3,52 3,47 3,45 3,53 52 370.613
15/1/2016 3,43 3,46 -0,57% 3,40 3,48 3,43 3,43 3,46 91 696.437
14/1/2016 3,44 3,48 +2,05% 3,36 3,56 3,46 3,48 3,65 78 632.304
13/1/2016 3,77 3,41 -7,59% 3,41 3,77 3,60 3,41 3,46 115 622.300
12/1/2016 3,99 3,69 -6,82% 3,60 3,99 3,70 3,69 3,70 102 782.872
11/1/2016 3,92 3,96 +1,02% 3,79 4,06 3,88 3,89 3,96 76 565.724
8/1/2016 3,90 3,92 -0,76% 3,87 4,05 3,96 3,86 3,92 72 593.319
7/1/2016 3,97 3,95 -2,71% 3,72 3,97 3,82 3,80 3,95 83 756.658
6/1/2016 4,33 4,06 -8,56% 3,98 4,33 4,07 4,00 4,07 115 1.026.877
5/1/2016 4,53 4,44 -4,31% 4,31 4,64 4,47 4,31 4,44 155 851.635
4/1/2016 4,62 4,64 +0,43% 4,55 4,64 4,59 4,56 4,64 86 889.495
30/12/2015 4,65 4,62 -0,65% 4,60 4,77 4,68 4,62 4,70 56 594.597
29/12/2015 4,73 4,65 -1,27% 4,65 4,79 4,73 4,65 4,70 59 649.931
28/12/2015 4,88 4,71 -3,88% 4,71 4,91 4,80 4,71 4,87 66 686.456
23/12/2015 4,86 4,90 -1,01% 4,80 4,90 4,86 4,80 4,90 73 703.101
22/12/2015 4,71 4,95 +3,99% 4,66 4,95 4,74 4,74 4,95 62 711.349
21/12/2015 4,80 4,76 -4,23% 4,76 5,08 4,89 4,75 4,76 94 1.041.890
18/12/2015 4,73 4,97 +3,97% 4,73 4,97 4,86 4,85 4,97 99 933.456
17/12/2015 4,90 4,78 -2,65% 4,78 5,05 4,93 4,78 4,91 82 1.071.524
16/12/2015 4,80 4,91 +0,20% 4,80 4,93 4,87 4,89 4,91 52 672.875
15/12/2015 4,82 4,90 +1,24% 4,82 5,01 4,92 4,90 4,92 76 906.093
14/12/2015 4,85 4,84 -2,02% 4,73 4,85 4,79 4,79 4,84 77 848.812
11/12/2015 4,91 4,94 -1,59% 4,85 4,97 4,90 4,87 4,94 101 1.069.738
10/12/2015 4,98 5,02 +0,60% 4,88 5,03 4,97 4,95 5,02 101 1.012.878
9/12/2015 5,04 4,99 -0,20% 4,98 5,19 5,07 4,97 4,99 59 589.960
8/12/2015 5,22 5,00 -5,66% 5,00 5,22 5,07 5,00 5,03 75 786.086
7/12/2015 5,53 5,30 -2,39% 5,25 5,59 5,39 5,24 5,30 114 1.474.458
4/12/2015 6,06 5,43 -11,13% 5,43 6,06 5,56 5,43 5,69 142 1.731.561
3/12/2015 5,91 6,11 +3,04% 5,90 6,15 6,04 6,07 6,11 94 1.060.873
2/12/2015 6,25 5,93 -4,97% 5,70 6,25 5,89 5,80 5,93 101 1.510.968
1/12/2015 6,25 6,24 0,00% 5,92 6,25 6,11 6,07 6,24 72 1.222.873
30/11/2015 5,86 6,24 +3,31% 5,86 6,24 6,08 6,09 6,24 128 1.595.752
27/11/2015 6,10 6,04 -0,17% 5,98 6,18 6,06 6,04 6,06 91 1.920.404
26/11/2015 6,27 6,05 -3,04% 6,03 6,41 6,24 6,05 6,21 74 1.306.043
25/11/2015 6,15 6,24 +0,65% 6,02 6,43 6,27 6,24 6,27 142 2.841.807
24/11/2015 5,75 6,20 +9,73% 5,59 6,20 5,95 6,08 6,20 120 1.484.433
23/11/2015 5,82 5,65 -2,75% 5,65 6,00 5,84 5,65 5,91 138 1.963.833
19/11/2015 5,44 5,81 +8,40% 5,44 5,82 5,64 5,81 5,84 144 1.685.157
18/11/2015 5,19 5,36 +2,88% 5,19 5,80 5,59 5,31 5,36 184 2.601.273
17/11/2015 5,13 5,21 +3,17% 4,83 5,32 5,05 5,21 5,24 120 1.372.573
16/11/2015 5,30 5,05 -4,54% 5,05 5,33 5,16 5,05 5,15 115 1.041.171
13/11/2015 5,24 5,29 +1,15% 5,10 5,36 5,22 5,23 5,29 97 1.214.005
12/11/2015 5,58 5,23 -6,27% 5,23 5,65 5,39 5,23 5,27 166 1.982.755
11/11/2015 5,65 5,58 -1,24% 5,54 5,77 5,66 5,58 5,75 85 1.504.271
10/11/2015 5,50 5,65 +2,73% 5,48 5,75 5,55 5,53 5,65 66 936.366
9/11/2015 5,60 5,50 -1,79% 5,50 5,74 5,59 5,50 5,63 55 708.869
6/11/2015 5,78 5,60 -2,95% 5,60 5,80 5,69 5,60 5,65 55 769.457
5/11/2015 5,85 5,77 0,00% 5,66 5,88 5,77 5,77 5,84 80 1.616.881
4/11/2015 5,98 5,77 -3,51% 5,67 6,04 5,83 5,72 5,77 73 1.203.315
3/11/2015 5,40 5,98 +10,33% 5,40 6,00 5,76 5,92 5,98 149 2.007.475
30/10/2015 5,45 5,42 +0,18% 5,38 5,49 5,42 5,42 5,45 77 958.664
29/10/2015 5,41 5,41 -2,17% 5,41 5,95 5,63 5,41 5,46 114 1.760.914
28/10/2015 5,65 5,53 -2,98% 5,41 5,69 5,54 5,53 5,58 123 1.593.589
27/10/2015 5,77 5,70 +0,18% 5,65 5,77 5,68 5,65 5,70 81 1.066.046
26/10/2015 5,76 5,69 -6,72% 5,66 5,86 5,75 5,65 5,69 66 911.373
23/10/2015 6,12 6,10 -2,40% 5,77 6,15 5,95 5,77 6,10 145 1.742.934
22/10/2015 6,18 6,25 +0,81% 6,02 6,32 6,12 6,08 6,25 86 1.196.745
21/10/2015 6,06 6,20 +0,98% 6,06 6,34 6,22 6,20 6,23 78 1.276.366
20/10/2015 6,22 6,14 -1,92% 6,01 6,22 6,07 6,05 6,14 62 996.889
19/10/2015 6,24 6,26 -2,19% 6,02 6,26 6,14 6,16 6,26 85 1.630.482
16/10/2015 6,37 6,40 -1,54% 6,29 6,49 6,37 6,28 6,40 38 546.982
15/10/2015 6,31 6,50 +2,85% 6,19 6,50 6,38 6,38 6,50 109 1.694.037
14/10/2015 6,29 6,32 +0,32% 6,27 6,46 6,34 6,31 6,38 58 1.216.059
13/10/2015 6,68 6,30 -6,80% 6,24 6,68 6,40 6,30 6,34 127 2.038.322
9/10/2015 6,71 6,76 +1,96% 6,71 6,85 6,77 6,74 6,76 91 1.182.993
8/10/2015 6,49 6,63 +2,31% 6,40 6,76 6,62 6,63 6,65 374 2.422.164
7/10/2015 6,14 6,48 +8,54% 6,14 6,54 6,37 6,40 6,48 224 2.376.870
6/10/2015 5,97 5,97 0,00% 5,94 6,15 6,05 5,97 6,06 148 1.802.913
5/10/2015 5,75 5,97 +7,57% 5,65 5,98 5,81 5,85 5,98 92 1.177.495
2/10/2015 5,40 5,55 +1,65% 5,33 5,69 5,50 5,55 5,67 115 1.312.762
1/10/2015 5,39 5,46 -0,73% 5,34 5,61 5,43 5,40 5,46 133 1.561.358
30/9/2015 5,77 5,50 -3,34% 5,29 5,87 5,55 5,30 5,50 171 1.766.336
29/9/2015 5,56 5,69 -2,74% 5,56 6,01 5,81 5,69 5,72 109 1.332.617
28/9/2015 6,08 5,85 -4,26% 5,85 6,08 5,94 5,85 6,06 62 669.808
25/9/2015 6,13 6,11 -1,13% 5,96 6,31 6,11 5,99 6,11 73 1.127.233
24/9/2015 5,85 6,18 +3,87% 5,60 6,27 5,96 6,14 6,18 122 1.872.844
23/9/2015 6,17 5,95 -2,62% 5,88 6,17 5,97 5,85 5,95 86 958.930
22/9/2015 6,20 6,11 -2,08% 6,00 6,20 6,09 6,11 6,17 98 1.378.116
21/9/2015 6,38 6,24 +0,48% 6,23 6,46 6,33 6,24 6,26 86 901.611
18/9/2015 6,40 6,21 -4,31% 6,12 6,54 6,32 6,20 6,21 202 1.601.957
17/9/2015 6,49 6,49 +1,25% 6,36 6,61 6,48 6,47 6,49 178 1.565.968
16/9/2015 6,31 6,41 +0,16% 6,31 6,57 6,47 6,41 6,51 95 1.308.296
15/9/2015 6,30 6,40 +1,11% 6,02 6,51 6,29 6,34 6,40 140 1.579.949
14/9/2015 6,64 6,33 -6,36% 6,15 6,82 6,37 6,26 6,33 144 1.833.578
11/9/2015 6,72 6,76 +0,30% 6,54 6,90 6,73 6,67 6,76 119 2.015.827
10/9/2015 5,98 6,74 +7,84% 5,96 6,74 6,35 6,74 6,82 164 2.042.926
9/9/2015 6,39 6,25 -1,57% 6,21 6,56 6,40 6,20 6,26 157 2.420.859
8/9/2015 6,18 6,35 +11,80% 6,08 6,35 6,22 6,17 6,35 124 1.416.620
4/9/2015 5,98 5,68 -5,80% 5,68 6,10 5,88 5,68 6,10 97 1.322.426
3/9/2015 6,00 6,03 +0,50% 5,86 6,23 6,04 5,91 6,03 120 1.601.292
2/9/2015 5,57 6,00 +8,50% 5,57 6,00 5,82 5,85 6,00 110 1.618.613
1/9/2015 5,01 5,53 +2,79% 5,00 5,55 5,39 5,41 5,53 117 1.631.834
31/8/2015 5,11 5,38 +4,26% 5,06 5,38 5,19 5,28 5,38 66 1.077.400
28/8/2015 5,46 5,16 -4,62% 5,16 5,53 5,36 5,16 5,53 70 1.030.396
27/8/2015 4,92 5,41 +10,86% 4,92 5,46 5,28 5,41 5,45 101 1.268.036
26/8/2015 4,75 4,88 +9,91% 4,45 4,91 4,69 4,83 4,88 86 951.553
25/8/2015 4,97 4,44 -6,33% 4,44 4,97 4,71 4,44 4,90 124 1.048.599
24/8/2015 4,98 4,74 -10,40% 4,63 5,33 4,82 4,74 4,77 157 1.619.979
21/8/2015 5,23 5,29 -1,86% 5,18 5,48 5,23 5,18 5,29 60 773.694
20/8/2015 5,42 5,39 -0,19% 5,26 5,46 5,34 5,31 5,39 81 990.227
19/8/2015 5,73 5,40 -6,90% 5,40 5,73 5,49 5,40 5,48 94 951.499
18/8/2015 5,73 5,80 +2,65% 5,63 5,80 5,68 5,62 5,80 76 911.413
17/8/2015 5,60 5,65 +0,36% 5,60 5,80 5,70 5,65 5,74 77 925.293
14/8/2015 5,72 5,63 -1,92% 5,60 5,73 5,66 5,61 5,63 40 500.323
13/8/2015 5,80 5,74 -1,20% 5,60 5,87 5,69 5,67 5,74 52 714.707
12/8/2015 5,98 5,81 -0,51% 5,71 5,98 5,82 5,74 5,81 69 877.225
11/8/2015 6,01 5,84 -4,26% 5,79 6,01 5,86 5,84 5,86 90 1.027.857
10/8/2015 6,03 6,10 +1,16% 5,87 6,10 6,02 6,01 6,10 47 652.127
7/8/2015 6,15 6,03 -3,52% 5,98 6,18 6,05 6,03 6,08 75 1.039.480
6/8/2015 6,23 6,25 -0,32% 6,20 6,41 6,27 6,18 6,25 72 942.614
5/8/2015 6,03 6,27 +4,67% 6,00 6,41 6,29 6,21 6,27 127 1.565.181
4/8/2015 5,94 5,99 +1,53% 5,94 6,08 6,00 5,95 6,08 91 1.073.129
3/8/2015 5,86 5,90 0,00% 5,85 6,01 5,92 5,88 5,90 120 1.126.171
31/7/2015 5,84 5,90 +0,51% 5,60 5,95 5,83 5,80 5,90 104 1.171.610
30/7/2015 6,00 5,87 -0,84% 5,75 6,10 5,92 5,78 5,87 108 1.163.925
29/7/2015 5,90 5,92 -0,50% 5,83 5,98 5,91 5,92 5,98 64 866.441
28/7/2015 5,62 5,95 +5,68% 5,62 5,98 5,81 5,81 5,95 90 1.357.728
27/7/2015 5,82 5,63 -3,76% 5,57 5,91 5,68 5,58 5,63 131 1.460.258
24/7/2015 6,03 5,85 -2,66% 5,85 6,11 5,95 5,85 5,91 107 1.350.846
23/7/2015 5,89 6,01 +1,69% 5,89 6,09 6,00 6,01 6,03 104 1.442.114
22/7/2015 6,14 5,91 -4,68% 5,82 6,14 5,91 5,84 5,91 139 2.383.640
21/7/2015 6,16 6,20 +0,32% 6,01 6,36 6,20 6,12 6,20 125 2.119.961
20/7/2015 6,25 6,18 -1,90% 6,02 6,32 6,19 6,09 6,18 117 1.854.002
17/7/2015 6,53 6,30 -3,23% 6,20 6,58 6,36 6,25 6,31 135 1.426.847
16/7/2015 6,57 6,51 -1,21% 6,49 6,65 6,54 6,50 6,56 172 1.700.037
15/7/2015 6,51 6,59 +1,85% 6,45 6,67 6,61 6,59 6,63 117 1.468.364
14/7/2015 6,98 6,47 -8,49% 6,45 6,98 6,64 6,47 6,68 251 3.952.757
13/7/2015 6,78 7,07 +5,21% 6,58 7,14 6,87 7,03 7,07 213 3.129.089
10/7/2015 6,87 6,72 -1,47% 6,70 7,06 6,86 6,72 6,74 176 2.646.753
8/7/2015 7,00 6,82 -2,15% 6,79 7,10 6,90 6,82 6,88 114 2.171.308
7/7/2015 6,80 6,97 +2,65% 6,69 7,05 6,87 6,97 7,05 174 3.029.366
6/7/2015 6,63 6,79 -1,31% 6,52 6,99 6,77 6,71 6,79 114 2.158.977
3/7/2015 6,91 6,88 -0,29% 6,64 6,91 6,74 6,67 6,88 155 1.921.843
2/7/2015 7,21 6,90 -5,74% 6,87 7,21 6,97 6,90 7,14 222 3.161.410
1/7/2015 7,49 7,32 -1,74% 7,10 7,51 7,36 7,19 7,32 170 2.363.090
30/6/2015 7,77 7,45 -3,87% 7,42 7,82 7,57 7,45 7,50 177 2.530.673
29/6/2015 7,65 7,75 +0,78% 7,55 7,76 7,68 7,74 7,76 178 2.646.720
26/6/2015 7,53 7,69 +1,59% 7,53 7,70 7,64 7,68 7,69 74 1.219.770
25/6/2015 7,57 7,57 -1,56% 7,48 7,62 7,53 7,56 7,57 124 2.265.347
24/6/2015 7,99 7,69 -3,03% 7,55 7,99 7,74 7,55 7,69 243 3.594.756
23/6/2015 8,06 7,93 -0,63% 7,89 8,12 7,99 7,91 7,93 127 2.291.866
22/6/2015 8,14 7,98 -4,32% 7,98 8,23 8,05 7,98 8,00 169 2.384.329
19/6/2015 8,05 8,34 +3,60% 8,01 8,34 8,14 8,24 8,34 132 1.927.168
18/6/2015 8,01 8,05 +0,63% 7,91 8,14 8,06 8,05 8,15 101 1.845.060
17/6/2015 8,18 8,00 -2,32% 7,98 8,19 8,03 8,00 8,19 139 2.380.143
16/6/2015 8,50 8,19 -2,62% 8,19 8,58 8,31 8,19 8,28 142 2.145.912
15/6/2015 8,58 8,41 -1,75% 8,41 8,58 8,47 8,41 8,61 59 1.228.074
12/6/2015 8,12 8,56 -1,38% 8,12 8,64 8,54 8,56 8,63 86 1.373.981
11/6/2015 8,51 8,68 +3,33% 8,40 8,72 8,60 8,68 8,70 116 1.876.104
10/6/2015 8,65 8,40 -1,98% 8,36 8,83 8,58 8,40 8,51 154 2.541.459
9/6/2015 8,52 8,57 +0,47% 8,52 8,80 8,67 8,57 8,61 122 2.031.846
8/6/2015 8,70 8,53 -1,84% 8,53 8,70 8,57 8,53 8,60 117 1.614.956
5/6/2015 8,86 8,69 -1,47% 8,65 8,89 8,75 8,65 8,69 125 1.696.094
3/6/2015 9,06 8,82 -4,34% 8,82 9,08 8,93 8,82 8,96 130 1.766.003
2/6/2015 8,88 9,22 +4,18% 8,88 9,22 9,04 9,03 9,22 149 3.170.063
1/6/2015 8,73 8,85 +1,37% 8,68 8,90 8,77 8,70 8,85 90 2.066.542
29/5/2015 8,96 8,73 -1,80% 8,73 9,00 8,86 8,73 8,87 178 2.905.978
28/5/2015 9,02 8,89 -1,98% 8,80 9,02 8,89 8,89 8,90 113 1.811.181
27/5/2015 8,94 9,07 +0,55% 8,83 9,11 9,00 9,04 9,07 115 2.407.440
26/5/2015 9,22 9,02 -1,85% 8,96 9,22 9,06 9,01 9,02 101 2.007.792
25/5/2015 9,37 9,19 -0,11% 9,01 9,37 9,21 9,19 9,39 104 2.401.193
22/5/2015 9,45 9,20 -3,16% 9,19 9,52 9,30 9,20 9,51 156 2.335.756
21/5/2015 9,40 9,50 -1,04% 9,24 9,50 9,35 9,35 9,50 130 1.907.322
20/5/2015 9,57 9,60 +0,95% 9,31 9,60 9,42 9,48 9,60 105 2.237.458
19/5/2015 9,79 9,51 -2,46% 9,30 9,86 9,53 9,47 9,51 119 2.381.926
18/5/2015 10,02 9,75 -1,22% 9,74 10,04 9,84 9,74 9,75 106 2.337.991
15/5/2015 10,01 9,87 -0,40% 9,87 10,07 9,97 9,87 10,00 91 1.666.735
14/5/2015 9,92 9,91 -0,10% 9,80 10,01 9,90 9,91 10,09 54 1.239.991
13/5/2015 10,15 9,92 -3,97% 9,75 10,15 9,87 9,87 9,92 84 1.900.809
12/5/2015 10,35 10,33 -1,90% 10,09 10,53 10,32 10,08 10,33 60 1.821.867
11/5/2015 10,02 10,53 +2,03% 10,02 10,67 10,52 10,38 10,53 119 3.149.333
8/5/2015 10,20 10,32 +2,58% 10,09 10,50 10,35 10,32 10,35 90 1.961.373
7/5/2015 9,98 10,06 -3,64% 9,90 10,20 10,02 10,00 10,06 78 2.020.960
6/5/2015 10,68 10,44 -3,33% 10,25 10,72 10,50 10,25 10,44 72 1.927.069
5/5/2015 10,05 10,80 +3,35% 10,04 10,82 10,61 10,38 10,80 120 3.343.907
4/5/2015 10,02 10,45 +6,63% 10,02 10,45 10,23 10,21 10,45 105 2.646.984
30/4/2015 9,85 9,80 -1,90% 9,77 10,12 9,90 9,80 10,08 109 1.868.439
29/4/2015 10,08 9,99 -2,92% 9,81 10,23 9,88 9,82 9,99 77 1.504.215
28/4/2015 10,14 10,29 +1,48% 9,95 10,34 10,13 9,96 10,29 80 2.208.316
27/4/2015 10,56 10,14 -3,80% 10,12 10,80 10,37 10,14 10,26 150 3.900.500
24/4/2015 10,31 10,54 +2,23% 10,25 10,62 10,53 10,54 10,64 138 4.347.308
23/4/2015 9,70 10,31 +4,67% 9,70 10,31 10,07 10,05 10,31 140 3.326.590
22/4/2015 9,45 9,85 +4,01% 9,45 9,85 9,70 9,77 9,86 98 2.502.142
20/4/2015 9,25 9,47 +2,49% 9,24 9,55 9,39 9,43 9,47 104 2.188.850
17/4/2015 9,62 9,24 -4,35% 9,16 9,65 9,34 9,24 9,49 146 2.426.763
16/4/2015 10,15 9,66 -3,40% 9,55 10,15 9,71 9,58 9,66 149 2.841.447
15/4/2015 9,80 10,00 +2,15% 9,80 10,20 10,04 10,00 10,16 128 2.606.215
14/4/2015 9,70 9,79 +1,03% 9,64 9,86 9,75 9,79 9,88 63 1.243.840
13/4/2015 9,60 9,69 +0,94% 9,55 9,72 9,63 9,67 9,69 85 1.525.301
10/4/2015 9,70 9,60 -0,93% 9,56 9,81 9,65 9,60 9,61 104 2.104.263
9/4/2015 9,65 9,69 -2,52% 9,63 9,90 9,74 9,69 9,73 86 2.135.254
8/4/2015 9,90 9,94 +0,51% 9,65 10,09 9,84 9,66 9,94 174 2.631.951
7/4/2015 10,05 9,89 -2,08% 9,83 10,10 9,91 9,89 9,95 109 1.868.728
6/4/2015 10,04 10,10 +0,70% 9,90 10,10 9,99 10,00 10,10 109 2.003.967
2/4/2015 10,23 10,03 -3,56% 9,98 10,28 10,08 10,03 10,15 176 3.090.875
1/4/2015 10,09 10,40 +1,96% 10,09 10,40 10,28 10,20 10,40 111 2.539.131
31/3/2015 10,29 10,20 -1,83% 10,05 10,31 10,19 10,06 10,20 182 2.958.065
30/3/2015 9,97 10,39 +1,96% 9,97 10,42 10,28 10,39 10,41 101 2.457.575
27/3/2015 10,76 10,19 -5,47% 9,87 10,76 10,17 9,88 10,19 248 4.504.138
26/3/2015 11,09 10,78 +0,09% 10,78 11,09 10,88 10,78 10,94 61 1.400.923
25/3/2015 10,89 10,77 -0,28% 10,77 11,18 11,04 10,77 11,14 75 1.824.271
24/3/2015 11,23 10,80 -1,82% 10,69 11,23 10,87 10,80 10,94 59 1.653.445
23/3/2015 11,07 11,00 -0,36% 10,98 11,18 11,07 11,00 11,10 88 2.026.801
20/3/2015 11,15 11,04 -0,54% 10,97 11,35 11,08 11,04 11,12 136 3.277.057
19/3/2015 11,25 11,10 -0,72% 11,10 11,40 11,22 11,10 11,25 85 2.015.113
18/3/2015 11,08 11,18 +0,45% 10,78 11,36 11,19 11,18 11,30 128 3.493.310
17/3/2015 10,73 11,13 +2,11% 10,73 11,13 10,97 11,13 11,19 99 2.128.744
16/3/2015 10,86 10,90 -0,09% 10,58 11,00 10,73 10,69 10,90 134 3.147.371
13/3/2015 10,68 10,91 +0,83% 10,60 11,16 10,84 10,90 11,18 105 3.237.620
12/3/2015 10,72 10,82 +1,03% 10,71 11,13 10,87 10,70 10,82 67 1.645.676
11/3/2015 11,00 10,71 -2,90% 10,66 11,11 10,83 10,71 10,95 87 2.450.665
10/3/2015 11,05 11,03 -0,54% 10,81 11,33 11,07 10,80 11,03 167 4.113.608
9/3/2015 10,65 11,09 +4,23% 10,42 11,09 10,86 11,01 11,09 149 4.560.886
6/3/2015 10,65 10,64 -0,56% 10,33 10,65 10,49 10,30 10,64 96 2.853.598
5/3/2015 10,54 10,70 +2,39% 10,54 10,70 10,63 10,59 10,70 98 2.741.591
4/3/2015 9,97 10,45 +4,60% 9,97 10,61 10,43 10,45 10,55 158 4.515.942
3/3/2015 9,80 9,99 +1,63% 9,80 10,05 9,92 9,99 10,08 100 2.592.989
2/3/2015 10,14 9,83 -4,00% 9,83 10,21 9,97 9,82 9,83 108 2.382.287
27/2/2015 10,10 10,24 -0,39% 10,10 10,42 10,21 10,10 10,24 82 2.344.218
26/2/2015 10,13 10,28 +0,29% 9,90 10,28 10,06 10,23 10,28 71 1.963.653
25/2/2015 10,01 10,25 +1,38% 9,99 10,25 10,16 10,16 10,25 111 2.286.162
24/2/2015 10,03 10,11 +1,51% 10,01 10,20 10,09 10,06 10,11 106 2.711.893
23/2/2015 10,27 9,96 -3,58% 9,96 10,27 10,07 9,96 10,08 99 1.797.548
20/2/2015 10,15 10,33 +1,77% 10,05 10,33 10,17 10,05 10,33 56 1.673.904
19/2/2015 10,34 10,15 -2,59% 9,92 10,34 10,16 10,15 10,19 64 1.864.470
18/2/2015 10,00 10,42 +3,48% 10,00 10,48 10,33 10,33 10,44 81 2.507.745
13/2/2015 9,77 10,07 +3,28% 9,77 10,29 10,07 10,07 10,20 73 2.286.657
12/2/2015 10,15 9,75 -3,47% 9,75 10,27 10,01 9,72 10,10 76 1.734.194
11/2/2015 9,80 10,10 +4,12% 9,80 10,10 9,89 9,84 10,10 67 1.282.829
10/2/2015 10,41 9,70 -4,72% 9,70 10,41 10,05 9,70 9,78 122 2.998.059
9/2/2015 9,78 10,18 +3,88% 9,66 10,50 10,23 10,18 10,35 190 5.514.500
6/2/2015 9,66 9,80 +1,14% 9,30 9,80 9,57 9,62 9,80 76 1.757.258
5/2/2015 9,45 9,69 +1,36% 9,45 9,74 9,61 9,69 9,70 62 1.456.128
4/2/2015 9,70 9,56 -1,14% 9,50 9,88 9,67 9,56 9,61 62 1.595.835
3/2/2015 9,45 9,67 +0,10% 9,45 10,00 9,75 9,67 9,85 144 3.759.949
2/2/2015 9,30 9,66 +6,15% 9,18 9,66 9,45 9,36 9,66 160 2.152.577
30/1/2015 8,88 9,10 +3,29% 8,63 9,20 8,97 9,10 9,16 101 2.247.633
29/1/2015 8,70 8,81 0,00% 8,70 9,13 8,92 8,81 8,84 183 2.485.249
28/1/2015 8,75 8,81 +1,50% 8,53 8,92 8,71 8,76 8,81 95 1.760.097
27/1/2015 9,13 8,68 -3,45% 8,53 9,13 8,77 8,68 8,70 67 1.457.139
26/1/2015 8,87 8,99 +1,35% 8,72 9,03 8,88 8,82 8,99 68 1.406.819
23/1/2015 9,10 8,87 -0,56% 8,86 9,10 8,96 8,87 8,99 71 1.369.291
22/1/2015 9,20 8,92 -2,62% 8,92 9,34 9,14 8,92 9,04 90 2.695.918
21/1/2015 9,20 9,16 -2,14% 8,84 9,38 9,07 9,13 9,16 89 1.672.664
20/1/2015 9,00 9,36 +3,65% 8,96 9,36 9,18 9,36 9,40 110 2.549.539
19/1/2015 9,67 9,03 -4,75% 8,81 9,67 9,29 8,83 9,01 90 2.032.876
16/1/2015 9,10 9,48 +5,45% 9,00 9,60 9,31 9,40 9,48 111 2.263.267
15/1/2015 8,80 8,99 +2,28% 8,70 9,24 8,97 8,93 8,99 112 2.246.911
14/1/2015 9,00 8,79 -3,62% 8,61 9,01 8,76 8,65 8,79 155 3.375.220
13/1/2015 9,40 9,12 -4,00% 9,03 9,73 9,45 9,12 9,15 180 3.149.624
12/1/2015 9,79 9,50 -2,16% 9,32 9,79 9,50 9,37 9,50 76 1.802.954
9/1/2015 10,20 9,71 -6,72% 9,67 10,20 9,82 9,71 10,00 77 2.115.745
8/1/2015 10,50 10,41 +2,06% 10,02 10,65 10,28 10,18 10,33 87 2.648.101
7/1/2015 9,98 10,20 +9,56% 9,94 10,43 10,22 10,20 10,40 127 3.439.025
6/1/2015 8,72 9,31 +7,38% 8,72 9,80 9,35 9,31 9,80 110 2.286.355
5/1/2015 9,17 8,67 -5,25% 8,59 9,17 8,78 8,67 8,78 171 3.253.007
2/1/2015 9,73 9,15 -1,29% 9,01 9,73 9,24 9,10 9,15 110 2.971.211
30/12/2014 9,60 9,27 -4,04% 9,27 9,79 9,64 9,27 9,70 60 1.295.628
29/12/2014 9,44 9,66 +3,54% 9,40 9,66 9,56 9,48 9,66 80 1.251.176
26/12/2014 9,78 9,33 -2,81% 9,33 9,78 9,53 9,33 9,46 74 1.711.191
23/12/2014 9,40 9,60 -0,52% 9,33 9,80 9,56 9,60 9,80 121 2.096.554
22/12/2014 9,78 9,65 -3,50% 9,27 9,78 9,47 9,60 9,65 104 2.566.053
19/12/2014 9,10 10,00 +8,58% 9,05 10,00 9,36 9,35 10,00 136 2.418.423
18/12/2014 9,19 9,21 +2,91% 9,13 9,45 9,28 9,21 9,40 88 1.690.189
17/12/2014 8,79 8,95 +1,82% 8,69 9,25 9,03 8,95 9,10 143 3.586.279
16/12/2014 8,13 8,79 +4,64% 7,90 8,84 8,37 8,55 8,79 150 2.968.333
15/12/2014 8,32 8,40 -5,83% 8,08 8,43 8,22 8,28 8,40 120 2.564.216
12/12/2014 9,08 8,92 -0,56% 8,42 9,08 8,68 8,41 8,92 170 2.796.570
11/12/2014 9,23 8,97 -3,13% 8,94 9,30 9,06 8,97 9,08 94 1.479.755
10/12/2014 9,33 9,26 -0,11% 9,11 9,50 9,32 9,26 9,31 163 2.515.643
9/12/2014 9,80 9,27 -4,92% 9,26 9,86 9,46 9,25 9,33 150 2.565.088
8/12/2014 10,20 9,75 -4,79% 9,75 10,35 10,04 9,75 9,99 88 1.607.840
5/12/2014 10,08 10,24 +2,71% 10,00 10,24 10,13 10,16 10,24 74 1.703.032
4/12/2014 10,28 9,97 -2,92% 9,97 10,28 10,08 9,97 10,09 130 1.964.780
3/12/2014 10,42 10,27 -3,02% 10,13 10,42 10,22 10,25 10,30 64 1.664.098
2/12/2014 10,30 10,59 +3,82% 10,13 10,66 10,28 10,19 10,59 114 2.523.651
1/12/2014 10,91 10,20 -6,68% 10,20 10,91 10,47 10,20 10,89 149 3.742.397
28/11/2014 10,70 10,93 +3,31% 10,57 10,96 10,83 10,93 10,97 100 2.530.697
27/11/2014 10,59 10,58 +1,73% 10,40 10,75 10,57 10,45 10,58 108 2.237.314
26/11/2014 11,02 10,40 -5,45% 10,40 11,07 10,72 10,40 10,60 128 2.587.839
25/11/2014 11,18 11,00 -0,36% 10,73 11,18 10,98 10,93 11,00 90 2.361.581
24/11/2014 10,78 11,04 +0,36% 10,77 11,17 10,97 10,80 11,04 113 2.397.438
21/11/2014 10,51 11,00 +2,33% 10,40 11,00 10,69 10,78 11,00 132 3.427.233
19/11/2014 10,45 10,75 +0,75% 10,38 10,75 10,50 10,46 10,75 104 2.555.876
18/11/2014 10,64 10,67 +0,66% 10,35 11,02 10,51 10,40 10,67 130 2.600.657
17/11/2014 10,99 10,60 -3,55% 10,60 11,03 10,82 10,60 10,98 93 2.241.739
14/11/2014 10,85 10,99 +3,19% 10,65 11,04 10,86 10,82 11,02 101 2.269.585
13/11/2014 11,13 10,65 -4,23% 10,65 11,25 11,00 10,65 10,86 91 2.025.414
12/11/2014 11,16 11,12 +0,54% 11,06 11,38 11,18 11,09 11,12 80 1.791.324
11/11/2014 11,38 11,06 -4,16% 10,99 11,38 11,13 11,06 11,38 146 3.132.485
10/11/2014 11,65 11,54 -2,45% 11,36 11,72 11,57 11,35 11,54 80 2.332.862
7/11/2014 11,02 11,83 +4,05% 11,02 11,83 11,38 11,60 11,83 107 2.792.418
6/11/2014 11,36 11,37 -1,30% 10,92 11,37 11,10 11,01 11,65 108 3.820.583
5/11/2014 11,20 11,52 +0,52% 11,20 11,68 11,45 11,30 11,52 80 2.025.099
4/11/2014 11,10 11,46 +1,51% 10,98 11,64 11,29 11,16 11,46 82 1.919.803
3/11/2014 11,15 11,29 +3,86% 10,91 11,29 11,05 11,29 11,45 84 2.917.970
31/10/2014 10,90 10,87 +1,12% 10,72 11,35 10,94 10,87 11,08 102 2.643.024
30/10/2014 11,00 10,75 -1,01% 10,62 11,00 10,72 10,65 10,75 104 2.356.675
29/10/2014 11,15 10,86 -2,60% 10,68 11,40 10,99 10,86 11,00 118 3.077.012
28/10/2014 11,35 11,15 -1,06% 11,01 11,44 11,20 11,15 11,39 101 3.292.176
27/10/2014 10,60 11,27 -3,01% 10,60 11,60 11,33 11,27 11,49 106 3.316.478
24/10/2014 11,54 11,62 +5,44% 11,37 11,79 11,58 11,35 11,62 80 2.403.615
23/10/2014 10,95 11,02 -0,63% 10,78 11,75 11,21 11,02 11,73 115 3.409.389
22/10/2014 11,10 11,09 +1,28% 10,86 11,19 10,99 10,93 11,13 60 1.475.457
21/10/2014 10,92 10,95 -0,64% 10,73 11,13 10,86 10,81 10,95 75 2.111.784
20/10/2014 11,40 11,02 -1,61% 10,98 11,40 11,11 11,02 11,12 78 2.281.121
17/10/2014 11,13 11,20 +0,36% 11,12 11,96 11,22 11,12 11,20 59 1.975.109
16/10/2014 10,98 11,16 -2,79% 10,96 11,95 11,15 11,11 11,17 43 1.412.609
15/10/2014 11,47 11,48 -0,69% 11,17 11,48 11,30 11,34 11,48 79 2.991.850
14/10/2014 11,23 11,56 +2,30% 11,23 11,60 11,42 11,43 11,56 70 2.377.298
13/10/2014 11,00 11,30 +1,62% 11,00 11,48 11,19 11,27 11,30 72 2.520.733
10/10/2014 11,39 11,12 -3,30% 10,92 11,90 11,17 11,04 11,12 118 2.777.100
9/10/2014 11,86 11,50 -4,17% 11,50 11,90 11,60 11,50 11,55 132 3.525.142
8/10/2014 11,90 12,00 +1,69% 11,60 12,00 11,80 11,68 12,00 85 2.914.639
7/10/2014 12,05 11,80 -0,84% 11,76 12,10 11,90 11,78 11,80 105 3.637.019
6/10/2014 12,08 11,90 -0,58% 11,90 12,53 12,12 11,90 11,95 101 3.475.481
3/10/2014 12,00 11,97 -0,17% 11,87 12,14 12,01 11,97 12,15 79 2.533.191
2/10/2014 11,75 11,99 +2,65% 11,56 12,11 11,82 12,00 12,02 87 2.994.903
1/10/2014 11,70 11,68 -1,68% 11,61 11,92 11,73 11,67 11,93 89 2.859.612
30/9/2014 11,88 11,88 +0,51% 11,54 11,88 11,73 11,80 11,88 107 2.640.592
29/9/2014 12,00 11,82 -1,83% 11,78 12,19 11,95 11,82 11,93 93 2.723.416
26/9/2014 12,50 12,04 -2,59% 12,03 12,70 12,17 12,04 12,20 90 2.650.816
25/9/2014 12,49 12,36 +0,98% 12,12 12,49 12,27 12,28 12,36 53 1.895.497
24/9/2014 12,25 12,24 -0,16% 12,21 12,49 12,29 12,24 12,31 51 1.807.230
23/9/2014 12,20 12,26 +0,08% 12,16 12,40 12,25 12,18 12,26 54 2.282.641
22/9/2014 12,63 12,25 -2,62% 12,20 12,63 12,37 12,25 12,38 78 2.700.643
19/9/2014 12,59 12,58 -0,24% 12,50 12,93 12,67 12,58 12,65 81 1.871.291
18/9/2014 12,55 12,61 +2,52% 12,44 12,85 12,67 12,58 12,61 63 2.093.346
17/9/2014 12,36 12,30 -1,28% 12,30 12,61 12,48 12,30 12,57 80 2.257.463
16/9/2014 12,49 12,46 +1,14% 12,25 12,61 12,41 12,25 12,42 82 2.351.420
15/9/2014 12,30 12,32 -0,24% 12,30 12,94 12,42 12,32 12,75 78 3.068.794
12/9/2014 12,26 12,35 +1,23% 12,15 12,48 12,36 12,35 12,42 71 2.088.213
11/9/2014 12,39 12,20 -1,61% 12,20 12,94 12,27 12,20 12,26 81 1.911.184
10/9/2014 12,75 12,40 -2,36% 12,35 12,75 12,47 12,37 12,40 103 3.608.408
9/9/2014 13,04 12,70 -5,93% 12,70 13,04 12,82 12,70 12,80 93 3.344.388
8/9/2014 13,43 13,50 +1,28% 13,02 13,56 13,20 13,03 13,50 77 3.056.136
5/9/2014 13,57 13,33 -1,77% 13,22 13,57 13,33 13,33 13,50 56 2.052.135
4/9/2014 13,30 13,57 +0,74% 13,29 13,75 13,59 13,51 13,63 94 4.567.105
3/9/2014 13,14 13,47 +3,62% 13,05 13,50 13,34 13,10 13,47 164 7.083.759
2/9/2014 12,79 13,00 +0,39% 12,71 13,12 12,97 13,00 13,07 121 5.033.892
1/9/2014 13,00 12,95 -0,08% 12,74 13,08 12,90 12,74 12,95 123 4.369.475
29/8/2014 12,87 12,96 -2,11% 12,65 12,96 12,85 12,74 12,96 132 4.717.299
28/8/2014 13,46 13,24 -2,36% 12,81 13,46 13,02 12,90 13,24 149 5.081.783
27/8/2014 13,23 13,56 +0,97% 13,23 13,58 13,48 13,50 13,56 108 4.713.683
26/8/2014 13,20 13,43 +1,82% 13,10 13,45 13,32 13,37 13,43 141 5.213.141
25/8/2014 12,96 13,19 +2,73% 12,92 13,19 13,04 13,09 13,19 145 4.471.749
22/8/2014 12,88 12,84 -0,16% 12,79 12,98 12,87 12,84 12,92 83 2.235.855
21/8/2014 12,70 12,86 +0,39% 12,70 12,89 12,79 12,81 12,86 96 3.397.824
20/8/2014 12,78 12,81 +0,79% 12,70 12,87 12,77 12,76 12,81 84 3.278.049
19/8/2014 12,65 12,71 +0,95% 12,55 12,80 12,70 12,71 12,75 125 4.488.622
18/8/2014 12,65 12,59 -0,40% 12,44 12,65 12,52 12,48 12,59 122 4.658.892
15/8/2014 12,55 12,64 +0,96% 12,45 12,86 12,52 12,51 12,64 130 4.201.657
14/8/2014 12,65 12,52 -2,19% 12,50 12,70 12,56 12,51 12,69 79 2.900.581
13/8/2014 13,00 12,80 -2,07% 12,51 13,05 12,72 12,70 12,80 203 8.072.288
12/8/2014 13,19 13,07 -2,10% 12,97 13,19 13,06 13,00 13,07 118 3.794.031
11/8/2014 13,38 13,35 +1,14% 13,18 13,51 13,30 13,18 13,35 95 3.922.879
8/8/2014 13,23 13,20 -0,23% 13,20 13,41 13,33 13,20 13,41 55 2.061.478
7/8/2014 13,35 13,23 -1,34% 13,20 13,36 13,27 13,23 13,26 55 2.699.773
6/8/2014 13,20 13,41 +1,21% 13,17 13,41 13,28 13,29 13,41 70 3.046.944
5/8/2014 13,30 13,25 -0,53% 13,18 13,41 13,25 13,17 13,25 95 4.025.078
4/8/2014 13,14 13,32 +1,37% 13,12 13,35 13,23 13,27 13,32 75 3.167.281
1/8/2014 13,53 13,14 -0,76% 13,01 13,53 13,22 13,00 13,14 123 4.409.679
31/7/2014 13,35 13,24 -2,22% 13,00 13,41 13,28 13,21 13,36 102 3.154.296
30/7/2014 13,72 13,54 -0,95% 13,37 13,72 13,49 13,40 13,53 92 3.553.610
29/7/2014 13,73 13,67 -0,44% 13,61 13,82 13,72 13,67 13,76 81 3.508.604
28/7/2014 13,68 13,73 +0,44% 13,68 13,95 13,76 13,73 13,74 108 4.441.327
25/7/2014 13,67 13,67 +0,89% 13,37 13,85 13,71 13,63 13,67 76 3.097.672
24/7/2014 13,24 13,55 +1,88% 13,24 13,78 13,62 13,55 13,60 102 3.270.903
23/7/2014 13,18 13,30 -0,45% 13,14 13,30 13,20 13,18 13,30 73 2.738.559
22/7/2014 13,50 13,36 -0,22% 13,21 13,50 13,28 13,21 13,36 102 3.621.331
21/7/2014 13,40 13,39 0,00% 13,15 13,40 13,28 13,32 13,39 105 3.965.265
18/7/2014 13,66 13,39 -0,89% 13,36 13,99 13,61 13,39 13,77 99 3.670.343
17/7/2014 14,00 13,51 -3,84% 13,50 14,00 13,76 13,51 13,74 66 2.702.509
16/7/2014 14,24 14,05 -1,75% 13,95 14,39 14,16 13,94 14,05 93 3.404.628
15/7/2014 13,99 14,30 +2,51% 13,77 14,30 14,12 14,18 14,30 127 4.788.311
14/7/2014 13,90 13,95 +1,60% 13,73 14,09 13,95 13,95 14,02 119 4.450.170
11/7/2014 13,70 13,73 +0,07% 13,63 13,80 13,70 13,73 13,74 49 1.924.679
10/7/2014 13,90 13,72 -0,51% 13,70 14,00 13,81 13,72 13,80 90 2.988.494
8/7/2014 14,00 13,79 -0,86% 13,79 14,00 13,85 13,79 13,85 58 2.249.433
7/7/2014 13,70 13,91 +2,20% 13,52 14,00 13,79 13,91 13,98 85 3.159.048
4/7/2014 13,81 13,61 -0,73% 13,61 13,81 13,73 13,61 13,81 39 1.514.999
3/7/2014 13,25 13,71 +2,93% 13,09 13,71 13,50 13,50 13,76 91 3.494.155
2/7/2014 12,96 13,32 +2,23% 12,90 13,32 13,03 13,32 13,33 77 3.492.516
1/7/2014 13,00 13,03 +1,32% 12,90 13,19 13,03 13,00 13,09 100 4.066.570
30/6/2014 12,91 12,86 -1,08% 12,81 13,26 12,89 12,85 13,02 109 3.563.629
27/6/2014 13,48 13,00 -3,13% 13,00 13,48 13,15 13,00 13,03 134 3.763.188
26/6/2014 13,73 13,42 -2,89% 13,41 13,73 13,49 13,42 13,47 99 3.079.940
25/6/2014 14,00 13,82 -0,79% 13,70 14,00 13,80 13,72 13,82 95 3.936.305
24/6/2014 13,80 13,93 +0,29% 13,80 14,12 14,02 13,93 14,03 118 3.993.998
23/6/2014 13,80 13,89 +2,13% 13,77 13,93 13,84 13,75 13,89 49 1.924.587
20/6/2014 13,90 13,60 -2,44% 13,60 13,97 13,79 13,60 13,84 60 1.757.996
18/6/2014 13,68 13,94 +2,35% 13,60 13,95 13,79 13,88 13,94 122 4.120.713
17/6/2014 13,60 13,62 +0,74% 13,45 13,70 13,59 13,57 13,66 72 3.254.778
16/6/2014 13,51 13,52 -0,15% 13,44 13,60 13,52 13,50 13,55 84 2.883.643
13/6/2014 13,78 13,54 -1,88% 13,52 13,79 13,64 13,54 13,60 99 3.329.322
11/6/2014 13,96 13,80 -0,72% 13,77 14,00 13,84 13,80 13,85 90 3.384.076
10/6/2014 13,82 13,90 +0,36% 13,74 13,90 13,82 13,80 13,90 68 1.627.672
9/6/2014 13,89 13,85 -0,07% 13,70 13,95 13,85 13,85 13,86 82 2.983.061
6/6/2014 13,90 13,86 +1,32% 13,68 13,90 13,78 13,68 13,86 64 2.439.166
5/6/2014 13,80 13,68 +0,15% 13,52 13,85 13,66 13,55 13,68 113 4.607.927
4/6/2014 13,90 13,66 -1,37% 13,66 13,90 13,79 13,66 13,79 91 2.340.007
3/6/2014 13,50 13,85 +2,44% 13,40 13,85 13,72 13,84 13,85 117 4.642.292
2/6/2014 13,33 13,52 +1,27% 13,26 13,59 13,39 13,37 13,52 113 5.149.892
30/5/2014 13,75 13,35 -3,12% 13,32 13,75 13,44 13,35 13,44 142 4.501.787
29/5/2014 13,80 13,78 -0,93% 13,61 13,98 13,74 13,64 13,78 52 1.568.677
28/5/2014 13,99 13,91 +0,94% 13,55 13,99 13,80 13,90 13,91 108 3.948.017
27/5/2014 13,73 13,78 +0,15% 13,60 13,99 13,79 13,75 13,82 147 6.384.170
26/5/2014 13,51 13,76 +1,93% 13,46 13,76 13,61 13,61 13,76 1.249 21.120.424
23/5/2014 13,70 13,50 -1,24% 13,43 13,76 13,56 13,50 13,55 84 3.742.010
22/5/2014 13,65 13,67 +0,51% 13,51 14,00 13,64 13,67 13,73 88 2.386.317
21/5/2014 13,70 13,60 -0,44% 13,53 13,87 13,64 13,60 13,74 146 6.681.621
20/5/2014 13,91 13,66 -2,50% 13,61 14,11 13,86 13,66 14,11 112 4.306.078
19/5/2014 14,17 14,01 -2,16% 13,90 14,22 13,99 14,01 14,02 1.282 18.492.956
16/5/2014 14,41 14,32 -0,69% 14,22 14,49 14,35 14,30 14,40 94 3.541.285
15/5/2014 14,11 14,42 +1,05% 14,09 14,42 14,26 14,38 14,42 131 5.355.174
14/5/2014 14,45 14,27 -1,65% 14,19 14,50 14,31 14,20 14,27 130 4.833.651
13/5/2014 14,70 14,51 -0,96% 14,44 14,70 14,54 14,47 14,51 1.328 20.887.184
12/5/2014 14,33 14,65 +2,16% 14,33 14,69 14,60 14,63 14,66 152 7.071.271
9/5/2014 14,40 14,34 -0,07% 14,18 14,65 14,40 14,27 14,36 89 3.454.653
8/5/2014 14,40 14,35 -0,14% 14,14 14,47 14,30 14,30 14,35 89 4.007.738
7/5/2014 14,02 14,37 +2,06% 14,02 14,52 14,31 14,37 14,48 67 3.205.221
6/5/2014 13,71 14,08 +0,64% 13,71 14,23 14,10 14,01 14,08 101 4.082.158
5/5/2014 14,00 13,99 +0,21% 13,86 14,11 13,97 13,94 13,99 80 3.276.973
2/5/2014 13,40 13,96 +3,95% 13,40 14,00 13,81 13,66 13,96 121 4.183.003
30/4/2014 13,40 13,43 +0,15% 13,25 13,50 13,38 13,35 13,43 75 2.673.795
29/4/2014 13,50 13,41 -0,67% 13,32 13,72 13,58 13,40 13,45 106 4.025.478
28/4/2014 13,59 13,50 -0,22% 13,28 13,59 13,42 13,50 13,51 75 2.683.815
25/4/2014 13,52 13,53 +0,22% 13,33 13,61 13,50 13,53 13,60 71 2.621.998
24/4/2014 13,69 13,50 0,00% 13,32 13,69 13,49 13,38 13,55 67 2.639.611
23/4/2014 13,60 13,50 -1,03% 13,35 13,60 13,47 13,44 13,50 81 3.574.400
22/4/2014 13,85 13,64 -1,52% 13,50 13,87 13,63 13,62 13,64 113 3.457.027
17/4/2014 13,34 13,85 +4,84% 13,22 14,05 13,73 13,78 13,85 135 4.284.782
16/4/2014 13,16 13,21 -0,08% 13,14 13,40 13,26 13,21 13,36 75 2.575.962
15/4/2014 13,49 13,22 -2,07% 12,95 13,49 13,14 13,17 13,22 147 5.888.161
14/4/2014 13,55 13,50 +0,60% 13,34 13,65 13,48 13,46 13,50 95 3.859.093
11/4/2014 13,55 13,42 -1,32% 13,33 13,55 13,41 13,42 13,59 79 3.336.429
10/4/2014 13,59 13,60 +0,07% 13,37 13,69 13,51 13,60 13,65 118 4.702.666
9/4/2014 13,96 13,59 -2,65% 13,54 13,96 13,68 13,55 13,67 102 3.356.649
8/4/2014 13,90 13,96 -0,21% 13,81 14,19 14,00 13,87 13,96 112 3.538.586
7/4/2014 14,04 13,99 0,00% 13,76 14,18 13,93 13,85 13,99 95 3.359.386
4/4/2014 14,32 13,99 -2,71% 13,94 14,46 14,16 13,97 13,99 119 5.292.450
3/4/2014 14,35 14,38 +0,84% 14,22 14,53 14,32 14,27 14,38 116 5.407.932
2/4/2014 14,10 14,26 +1,06% 13,93 14,48 14,23 14,26 14,47 140 4.573.842
1/4/2014 14,55 14,11 -2,15% 14,02 14,70 14,25 14,05 14,11 120 4.251.740
31/3/2014 14,42 14,42 -1,90% 14,35 14,59 14,44 14,42 14,52 86 3.089.200
28/3/2014 14,46 14,70 +1,03% 14,14 14,70 14,47 14,14 14,70 170 3.597.362
27/3/2014 14,22 14,55 +2,83% 14,22 14,68 14,49 14,51 14,55 116 4.824.804
26/3/2014 14,41 14,15 -1,53% 14,14 14,60 14,34 14,15 14,19 109 4.366.213
25/3/2014 14,50 14,37 -0,96% 14,37 14,60 14,50 14,37 14,59 103 3.751.884
24/3/2014 14,52 14,51 -0,89% 14,27 14,75 14,52 14,48 14,51 111 3.907.494
21/3/2014 14,14 14,64 +3,61% 14,11 14,68 14,51 14,45 14,64 118 4.373.923
20/3/2014 14,27 14,13 -1,33% 13,96 14,38 14,20 14,13 14,25 86 2.982.621
19/3/2014 14,22 14,32 +0,42% 14,02 14,41 14,19 14,26 14,32 149 6.149.568
18/3/2014 14,01 14,26 +1,42% 13,86 14,27 14,09 14,22 14,28 102 3.528.942
17/3/2014 14,14 14,06 -2,36% 13,94 14,49 14,12 13,99 14,07 110 2.776.965
14/3/2014 13,87 14,40 +3,45% 13,87 14,53 14,25 14,09 14,40 141 5.084.739
13/3/2014 14,10 13,92 -0,29% 13,82 14,20 13,98 13,88 13,92 91 2.182.228
12/3/2014 13,69 13,96 +0,72% 13,69 14,06 13,90 13,92 13,96 97 2.382.933
11/3/2014 14,05 13,86 -0,22% 13,56 14,09 13,75 13,67 13,86 107 3.140.900
10/3/2014 13,95 13,89 -0,50% 13,36 13,95 13,65 13,69 13,89 133 3.845.493
7/3/2014 14,40 13,96 -2,72% 13,91 14,40 14,08 13,91 13,99 150 5.937.436
6/3/2014 14,33 14,35 +1,41% 14,13 14,73 14,40 14,33 14,35 138 4.418.860
5/3/2014 14,59 14,15 -2,35% 14,15 14,70 14,40 14,15 14,45 69 2.120.395
28/2/2014 14,80 14,49 -2,23% 14,49 14,85 14,62 14,49 14,70 86 2.452.265
27/2/2014 14,99 14,82 +1,16% 14,71 15,06 14,85 14,81 15,04 69 2.798.054
26/2/2014 15,00 14,65 -2,85% 14,65 15,20 14,91 14,65 14,70 70 2.957.080
25/2/2014 15,20 15,08 -1,18% 14,93 15,25 15,02 15,08 15,11 62 1.819.465
24/2/2014 15,12 15,26 +1,40% 14,70 15,70 15,16 15,26 15,45 116 3.835.490
21/2/2014 15,87 15,05 -4,69% 14,83 15,87 15,06 14,82 15,05 170 5.646.277
20/2/2014 15,20 15,79 +3,75% 15,08 15,86 15,41 15,42 15,79 147 4.810.555
19/2/2014 14,95 15,22 +1,40% 14,90 15,40 15,15 15,22 15,31 137 4.167.991
18/2/2014 15,92 15,01 -5,83% 15,01 15,94 15,39 15,01 15,46 152 3.429.305
17/2/2014 16,30 15,94 -2,03% 15,93 16,44 16,08 15,94 15,99 89 2.642.364
14/2/2014 16,20 16,27 +0,56% 16,15 16,45 16,33 16,27 16,31 117 5.080.957
13/2/2014 16,15 16,18 -1,28% 15,90 16,22 16,10 16,18 16,24 147 4.142.086
12/2/2014 16,42 16,39 +0,18% 16,00 16,50 16,32 16,09 16,39 218 10.611.852
11/2/2014 16,49 16,36 -2,73% 16,28 16,88 16,45 16,36 16,55 126 6.964.033
10/2/2014 16,77 16,82 -0,65% 16,42 17,07 16,79 16,79 16,82 136 6.476.105
7/2/2014 16,53 16,93 +2,61% 16,53 17,05 16,88 16,91 16,95 137 6.532.653
6/2/2014 16,17 16,50 +2,48% 16,17 16,68 16,49 16,50 16,59 121 6.674.349
5/2/2014 16,41 16,10 -1,89% 16,09 16,50 16,26 16,10 16,21 146 6.086.609
4/2/2014 16,61 16,41 -0,24% 16,21 16,68 16,41 16,41 16,51 151 7.000.795
3/2/2014 17,10 16,45 -4,30% 16,45 17,18 16,84 16,45 16,55 143 6.421.260
31/1/2014 16,95 17,19 +0,53% 16,59 17,19 16,86 17,10 17,19 103 4.589.109
30/1/2014 16,76 17,10 +0,59% 16,76 17,69 17,03 16,96 17,09 108 4.264.110
29/1/2014 16,64 17,00 +1,49% 16,63 17,20 16,91 17,00 17,10 123 5.837.114
28/1/2014 16,87 16,75 +0,90% 16,51 16,88 16,72 16,63 16,75 121 5.277.389
27/1/2014 16,84 16,60 -1,95% 16,60 17,15 16,81 16,60 16,79 97 2.976.968
24/1/2014 16,90 16,93 -0,12% 16,70 17,32 16,93 16,93 16,99 122 5.516.336
23/1/2014 16,99 16,95 -0,99% 16,91 17,30 17,11 16,91 16,95 106 4.806.440
22/1/2014 16,61 17,12 +2,95% 16,50 17,22 17,00 17,11 17,12 101 4.383.720
21/1/2014 17,06 16,63 -3,20% 16,60 17,31 16,97 16,63 16,89 143 6.123.285
20/1/2014 17,10 17,18 -0,64% 16,98 17,29 17,13 16,96 17,18 69 2.594.420
17/1/2014 17,45 17,29 -1,65% 17,25 17,60 17,35 17,26 17,29 82 4.121.020
16/1/2014 17,98 17,58 +1,56% 17,35 17,98 17,56 17,42 17,58 138 5.840.124
15/1/2014 17,22 17,31 +0,87% 17,22 17,65 17,48 17,31 17,58 108 4.409.862
14/1/2014 17,69 17,16 -2,39% 17,15 17,69 17,31 17,16 17,35 125 5.346.013
13/1/2014 18,06 17,58 -2,60% 17,53 18,06 17,69 17,53 17,60 117 5.035.996
10/1/2014 17,69 18,05 +2,09% 17,69 18,39 18,14 17,98 18,09 109 5.141.414
9/1/2014 18,00 17,68 -2,91% 17,55 18,00 17,75 17,68 17,84 208 5.566.376
8/1/2014 18,00 18,21 +1,17% 17,84 18,35 18,03 18,06 18,21 156 7.017.155
7/1/2014 17,81 18,00 -1,10% 17,81 18,27 18,03 18,00 18,02 108 4.011.736
6/1/2014 17,89 18,20 +1,73% 17,82 18,20 17,94 17,92 18,20 123 5.025.815
3/1/2014 18,25 17,89 -2,08% 17,79 18,30 18,00 17,88 17,94 141 5.758.889
2/1/2014 18,36 18,27 +0,11% 18,01 18,50 18,20 18,09 18,27 160 8.311.564
30/12/2013 18,14 18,25 +2,59% 18,14 18,53 18,40 18,25 18,49 110 4.497.734
27/12/2013 18,65 17,79 -3,84% 17,79 18,65 18,37 17,79 18,53 100 5.001.659
26/12/2013 18,95 18,50 -0,86% 17,78 18,95 18,63 18,50 18,82 67 2.591.514
23/12/2013 18,80 18,66 +0,81% 18,66 19,19 18,91 18,66 18,82 80 3.972.419
20/12/2013 19,20 18,51 -2,58% 18,51 19,30 19,07 18,51 18,99 162 8.280.371
19/12/2013 18,80 19,00 +2,04% 18,80 19,13 18,96 18,99 19,01 160 10.178.123
18/12/2013 18,22 18,62 +2,31% 18,22 18,82 18,50 18,52 18,62 156 7.493.447
17/12/2013 17,98 18,20 +2,02% 17,79 18,32 18,15 18,13 18,20 103 5.045.611
16/12/2013 17,79 17,84 -0,34% 17,73 17,97 17,88 17,84 17,90 106 6.227.181
13/12/2013 18,00 17,90 0,00% 17,90 18,26 18,05 17,75 17,97 115 4.595.502
12/12/2013 18,15 17,90 -1,38% 17,84 18,27 18,01 17,90 17,98 169 9.918.736
11/12/2013 18,16 18,15 -0,27% 18,04 18,35 18,19 18,15 18,24 185 6.195.289
10/12/2013 18,01 18,20 +1,11% 18,01 18,49 18,23 18,20 18,34 89 4.190.295
9/12/2013 18,00 18,00 -1,96% 17,85 18,39 18,22 18,00 18,38 91 4.343.974
6/12/2013 18,30 18,36 -0,27% 18,09 18,56 18,31 18,07 18,36 178 9.281.946
5/12/2013 17,90 18,41 +2,85% 17,90 18,44 18,26 18,34 18,41 148 8.183.752
4/12/2013 17,87 17,90 +0,22% 17,73 18,00 17,87 17,81 17,90 80 4.538.909
3/12/2013 18,05 17,86 -1,33% 17,73 18,09 17,93 17,86 17,95 124 6.549.392
2/12/2013 17,86 18,10 +0,95% 17,85 18,18 18,04 18,03 18,10 171 9.293.151
29/11/2013 18,00 17,93 +0,67% 17,90 18,19 18,07 17,93 18,13 130 6.422.642
28/11/2013 18,01 17,81 -1,11% 17,75 18,25 18,05 17,81 18,02 126 5.874.640
27/11/2013 17,71 18,01 +1,81% 17,54 18,18 17,92 18,01 18,05 155 7.892.941
26/11/2013 17,61 17,69 +0,80% 17,53 17,85 17,64 17,57 17,69 127 5.691.263
25/11/2013 18,21 17,55 -2,93% 17,55 18,21 17,76 17,55 17,69 167 7.761.068
22/11/2013 18,30 18,08 -1,69% 18,02 18,57 18,31 18,08 18,33 135 5.352.139
21/11/2013 18,18 18,39 -0,59% 18,10 18,50 18,39 18,37 18,39 127 6.873.801
19/11/2013 18,68 18,50 -0,91% 18,30 18,68 18,51 18,50 18,66 119 7.829.452
18/11/2013 18,26 18,67 +2,25% 18,16 18,80 18,70 18,67 18,81 157 8.056.256
14/11/2013 18,00 18,26 +1,33% 18,00 18,66 18,32 18,26 18,38 96 4.814.493
13/11/2013 17,66 18,02 +1,12% 17,66 18,24 17,89 17,94 18,02 116 7.627.364
12/11/2013 18,12 17,82 -3,68% 17,78 18,29 18,03 17,82 18,10 146 7.886.506
11/11/2013 18,15 18,50 +0,54% 18,15 18,50 18,40 18,25 18,50 93 4.820.923
8/11/2013 18,17 18,40 +1,38% 17,64 18,44 18,09 18,20 18,40 116 6.408.400
7/11/2013 18,06 18,15 -0,49% 17,81 18,70 18,33 18,00 18,11 164 10.742.257
6/11/2013 18,22 18,24 +0,77% 18,00 18,37 18,17 17,72 18,24 114 4.228.228
5/11/2013 18,20 18,10 -0,06% 17,90 18,27 18,09 17,97 18,10 115 6.339.080
4/11/2013 18,28 18,11 +1,12% 18,02 18,60 18,41 18,10 18,23 367 17.664.133
1/11/2013 17,70 17,91 +1,47% 17,63 18,50 18,09 17,91 18,24 289 16.233.370
31/10/2013 17,00 17,65 +4,81% 17,00 17,65 17,46 17,48 17,65 210 13.657.083
30/10/2013 16,74 16,84 +1,57% 16,74 16,95 16,84 16,81 16,83 90 5.683.275
29/10/2013 17,00 16,58 -1,31% 16,56 17,00 16,65 16,58 16,62 107 5.551.038
28/10/2013 16,56 16,80 +0,78% 16,56 16,95 16,72 16,65 16,90 77 3.448.802
25/10/2013 17,00 16,67 -1,88% 16,65 17,15 16,86 16,61 16,67 84 5.352.206
24/10/2013 17,40 16,99 -1,16% 16,75 17,40 17,04 16,87 16,99 101 5.100.075
23/10/2013 17,50 17,19 -1,77% 17,16 17,50 17,29 17,19 17,39 105 5.465.793
22/10/2013 16,90 17,50 +3,06% 16,90 17,51 17,28 17,45 17,50 147 8.397.251
21/10/2013 16,84 16,98 +2,23% 16,65 16,98 16,81 16,68 16,99 82 4.318.340
18/10/2013 17,14 16,61 -2,35% 16,61 17,88 16,88 16,61 16,82 129 5.201.341
17/10/2013 17,60 17,01 -4,60% 16,95 17,86 17,16 17,00 17,14 140 7.178.506
16/10/2013 17,86 17,83 -0,28% 17,66 18,06 17,85 17,66 17,83 138 6.937.956
15/10/2013 17,85 17,88 -0,11% 17,51 18,03 17,89 17,81 17,88 181 9.761.083
14/10/2013 17,55 17,90 +1,65% 17,50 17,92 17,71 17,50 17,76 218 12.081.965
11/10/2013 17,32 17,61 +1,09% 17,30 17,71 17,59 17,61 17,66 124 6.437.387
10/10/2013 17,41 17,42 -0,11% 17,15 17,50 17,30 17,17 17,29 123 5.317.991
9/10/2013 17,04 17,44 +1,63% 17,04 17,49 17,33 17,31 17,44 134 7.072.854
8/10/2013 17,15 17,16 +0,06% 16,86 17,16 17,06 17,12 17,16 178 5.637.129
7/10/2013 16,92 17,15 +1,00% 16,69 17,15 16,90 16,81 17,15 188 6.268.234
4/10/2013 16,42 16,98 +3,54% 16,34 16,98 16,72 16,86 16,98 146 6.536.464
3/10/2013 16,97 16,40 -1,86% 16,34 16,97 16,57 16,33 16,40 163 8.174.838
2/10/2013 16,40 16,71 +1,89% 16,40 16,73 16,57 16,66 16,72 183 8.967.551
1/10/2013 16,70 16,40 -0,43% 16,33 16,70 16,45 16,40 16,50 237 10.786.779
30/9/2013 17,00 16,47 -3,12% 16,46 17,00 16,59 16,47 16,60 396 11.897.316
27/9/2013 17,10 17,00 -1,11% 16,91 17,10 17,00 16,99 17,00 187 9.809.471
26/9/2013 16,90 17,19 +2,14% 16,77 17,30 17,05 17,19 17,30 191 8.662.039
25/9/2013 16,60 16,83 +0,84% 16,56 17,00 16,80 16,61 16,83 142 4.998.903
24/9/2013 16,75 16,69 -0,65% 16,50 16,85 16,62 16,57 16,69 164 8.606.894
23/9/2013 16,51 16,80 +1,76% 16,51 16,97 16,65 16,73 16,90 316 11.114.651
20/9/2013 16,65 16,51 -0,30% 16,51 16,70 16,61 16,51 16,60 74 3.643.699
19/9/2013 16,41 16,56 -1,13% 16,41 16,76 16,58 16,56 16,68 90 3.168.629
18/9/2013 16,83 16,75 +1,33% 16,33 16,83 16,58 16,75 16,82 204 8.525.143
17/9/2013 16,82 16,53 -1,25% 16,51 16,85 16,68 16,53 16,70 156 5.360.774
16/9/2013 17,05 16,74 -0,95% 16,71 17,23 16,93 16,74 16,93 109 4.864.002
13/9/2013 17,14 16,90 -1,46% 16,89 17,14 16,99 16,90 16,98 82 3.212.547
12/9/2013 17,28 17,15 -1,78% 16,87 17,28 16,99 16,94 17,15 78 3.401.378
11/9/2013 17,21 17,46 +0,63% 17,05 17,54 17,30 17,30 17,46 129 5.902.358
10/9/2013 17,11 17,35 +0,87% 17,11 17,50 17,39 17,26 17,35 155 6.841.732
9/9/2013 16,95 17,20 +1,90% 16,80 17,45 17,20 17,05 17,20 124 6.160.320
6/9/2013 17,00 16,88 -1,29% 16,75 17,23 16,89 16,86 16,88 174 9.760.429
5/9/2013 17,38 17,10 -1,72% 16,84 17,38 17,00 17,00 17,10 190 9.224.248
4/9/2013 17,50 17,40 +0,81% 17,15 17,54 17,40 17,40 17,54 193 9.761.365
3/9/2013 17,66 17,26 -2,43% 17,26 17,91 17,60 17,22 17,30 197 10.351.518
2/9/2013 17,00 17,69 +3,15% 17,00 17,70 17,58 17,64 17,69 183 8.617.759
30/8/2013 17,28 17,15 +0,59% 16,81 17,53 17,26 17,01 17,15 160 7.575.871
29/8/2013 17,20 17,05 -0,58% 17,01 17,30 17,22 17,05 17,29 113 5.569.840
28/8/2013 16,95 17,15 -0,58% 16,86 17,28 17,05 17,01 17,15 121 4.689.400
27/8/2013 16,90 17,25 -0,58% 16,90 17,32 17,16 16,90 17,25 88 3.880.839
26/8/2013 17,00 17,35 +0,58% 17,00 17,61 17,36 17,33 17,36 159 9.015.792
23/8/2013 17,32 17,25 -1,71% 16,89 17,69 17,26 17,25 17,44 130 6.424.619
22/8/2013 17,25 17,55 +3,17% 17,16 17,80 17,59 17,55 17,69 273 14.643.565
21/8/2013 16,60 17,01 -0,41% 16,60 17,21 17,03 17,01 17,14 186 9.126.854
20/8/2013 17,00 17,08 -0,23% 16,82 17,08 16,95 16,95 17,08 139 6.920.055
19/8/2013 16,10 17,12 +5,35% 16,08 17,12 16,75 16,86 17,10 354 17.559.061
16/8/2013 15,25 16,25 +6,56% 15,25 16,32 15,98 16,17 16,25 271 11.547.476
15/8/2013 14,90 15,25 -0,65% 14,76 15,42 15,28 15,24 15,25 166 5.951.003
14/8/2013 15,30 15,35 +0,07% 15,12 15,50 15,31 15,34 15,39 152 5.087.677
13/8/2013 15,49 15,34 -0,97% 15,18 15,63 15,32 15,21 15,35 153 5.652.712
12/8/2013 15,45 15,49 +0,13% 15,43 15,76 15,56 15,48 15,56 174 6.558.723
9/8/2013 15,30 15,47 +1,18% 15,30 15,65 15,53 15,47 15,56 129 5.203.810
8/8/2013 15,40 15,29 -0,71% 15,16 15,48 15,31 15,29 15,37 115 4.427.837
7/8/2013 14,79 15,40 +4,48% 14,65 15,40 14,91 15,07 15,40 161 6.552.067
6/8/2013 15,00 14,74 -2,19% 14,50 15,00 14,76 14,71 14,74 146 5.130.594
5/8/2013 15,00 15,07 +0,40% 14,81 15,10 14,94 14,97 15,07 162 5.691.444
2/8/2013 15,34 15,01 -0,46% 15,00 15,38 15,14 14,96 15,01 147 5.373.903
1/8/2013 14,50 15,08 +3,29% 14,50 15,31 15,07 15,07 15,19 200 7.444.910
31/7/2013 14,28 14,60 +2,82% 14,28 14,76 14,65 14,60 14,70 134 4.534.774
30/7/2013 14,50 14,20 -1,46% 14,17 14,58 14,28 14,20 14,38 132 4.552.417
29/7/2013 14,35 14,41 -0,89% 14,25 14,61 14,45 14,41 14,49 86 3.683.921
26/7/2013 14,94 14,54 -1,36% 14,46 14,96 14,63 14,55 14,58 111 4.298.404
25/7/2013 14,17 14,74 +2,79% 14,17 14,74 14,55 14,61 14,74 100 4.311.366
24/7/2013 14,20 14,34 +0,42% 14,14 14,45 14,31 14,34 14,47 113 4.290.155
23/7/2013 13,91 14,28 +2,07% 13,91 14,31 14,20 14,27 14,28 156 6.052.025
22/7/2013 13,68 13,99 +1,75% 13,68 14,00 13,90 13,89 13,99 205 7.218.094
19/7/2013 13,80 13,75 -0,07% 13,25 13,95 13,74 13,80 13,93 73 2.903.768
18/7/2013 13,52 13,76 +0,51% 13,45 14,00 13,79 13,76 13,96 123 4.253.021
17/7/2013 13,25 13,69 +3,71% 13,23 13,69 13,44 13,45 13,70 122 4.809.088
16/7/2013 12,99 13,20 +1,77% 12,91 13,29 13,09 13,20 13,29 146 4.558.328
15/7/2013 12,79 12,97 +1,89% 12,66 13,29 12,90 12,89 12,97 96 3.061.408
12/7/2013 13,23 12,73 -4,21% 12,70 13,23 12,94 12,73 12,83 127 3.997.504
11/7/2013 13,29 13,29 +4,15% 12,91 13,29 13,09 13,09 13,29 128 4.760.734
10/7/2013 12,96 12,76 -1,85% 12,76 13,19 12,93 12,76 12,91 104 3.798.091
8/7/2013 13,10 13,00 -2,99% 13,00 13,32 13,14 13,00 13,29 85 2.869.119
5/7/2013 13,33 13,40 -0,81% 12,79 13,41 13,04 13,11 13,42 164 4.294.724
4/7/2013 13,50 13,51 +0,52% 13,28 13,73 13,56 13,47 13,51 122 3.220.064
3/7/2013 12,90 13,44 +4,35% 12,90 13,53 13,33 13,33 13,44 132 3.733.417
2/7/2013 13,00 12,88 -2,20% 12,52 13,20 13,00 12,77 13,10 129 4.157.606
1/7/2013 12,70 13,17 +1,31% 12,70 13,34 13,12 13,17 13,29 111 4.080.858
28/6/2013 12,70 13,00 +2,36% 12,51 13,00 12,65 12,51 13,00 91 2.830.328
27/6/2013 12,38 12,70 +5,57% 12,26 12,75 12,48 12,60 12,70 108 3.058.102
26/6/2013 12,39 12,03 -1,39% 11,97 12,39 12,11 11,96 12,04 101 2.509.034
25/6/2013 11,95 12,20 +2,52% 11,95 12,32 12,14 12,11 12,20 131 3.107.687
24/6/2013 12,45 11,90 -4,65% 11,59 12,72 12,05 11,90 12,09 165 4.274.872
21/6/2013 12,80 12,48 -1,42% 12,36 12,92 12,64 12,56 12,60 161 3.430.825
20/6/2013 12,60 12,66 -1,86% 12,06 13,45 12,49 12,66 12,90 215 7.276.413
19/6/2013 13,09 12,90 +1,98% 12,46 13,12 12,90 12,46 12,90 93 2.951.864
18/6/2013 12,50 12,65 -0,71% 12,50 13,22 12,90 12,80 13,11 108 3.037.220
17/6/2013 12,90 12,74 -0,47% 12,74 13,19 12,97 12,74 12,88 130 4.964.231
14/6/2013 12,80 12,80 -0,54% 12,47 12,91 12,72 12,73 12,83 143 4.641.621
13/6/2013 12,05 12,87 +5,23% 12,05 12,87 12,48 12,77 12,89 122 3.806.614
12/6/2013 12,31 12,23 +0,16% 12,01 12,48 12,14 12,18 12,25 109 3.866.535
11/6/2013 12,43 12,21 -2,79% 12,10 12,54 12,25 12,12 12,21 110 3.403.877
10/6/2013 12,80 12,56 -1,10% 12,54 12,80 12,64 12,56 12,67 97 2.519.598
7/6/2013 12,90 12,70 -2,31% 12,51 13,20 12,93 12,70 12,99 151 3.185.140
6/6/2013 13,01 13,00 -0,61% 12,78 13,01 12,91 13,01 13,06 109 3.180.991
5/6/2013 13,30 13,08 -2,10% 12,98 13,44 13,11 13,08 13,10 137 4.308.208
4/6/2013 13,45 13,36 -0,60% 13,36 13,58 13,46 13,36 13,50 132 3.587.820
3/6/2013 12,99 13,44 +6,16% 12,99 13,50 13,25 13,35 13,44 148 4.958.126
31/5/2013 13,35 12,66 -4,09% 12,66 13,36 13,09 12,58 13,02 151 4.860.602
29/5/2013 13,45 13,20 -2,44% 13,20 13,58 13,37 13,20 13,39 96 3.326.270
28/5/2013 13,47 13,53 +0,97% 13,38 13,58 13,50 13,49 13,53 97 3.289.197
27/5/2013 13,39 13,40 +0,68% 13,25 13,45 13,36 13,32 13,40 62 2.201.626
24/5/2013 13,51 13,31 -2,85% 13,17 13,61 13,33 13,25 13,31 143 4.784.886
23/5/2013 13,70 13,70 -2,35% 13,56 13,88 13,68 13,63 13,71 133 3.368.855
22/5/2013 14,09 14,03 +0,07% 13,71 14,21 14,02 13,94 14,03 142 4.684.505
21/5/2013 13,80 14,02 +1,30% 13,80 14,09 13,96 13,95 14,02 90 3.745.791
20/5/2013 13,68 13,84 +1,84% 13,52 13,90 13,67 13,65 13,84 100 3.926.501
17/5/2013 13,35 13,59 +1,34% 13,35 13,77 13,60 13,57 13,60 85 3.153.561
16/5/2013 13,50 13,41 +0,07% 13,25 13,75 13,47 13,41 13,45 86 3.236.792
15/5/2013 13,74 13,40 -0,74% 13,40 13,80 13,57 13,40 13,65 122 4.272.315
14/5/2013 14,00 13,50 -3,64% 13,50 14,15 13,79 13,68 13,80 142 5.886.912
13/5/2013 14,15 14,01 -0,64% 13,81 14,15 13,97 13,80 14,04 143 4.560.126
10/5/2013 14,35 14,10 -0,70% 14,00 14,62 14,13 14,01 14,15 115 4.230.208
9/5/2013 14,60 14,20 -2,34% 14,20 14,99 14,43 14,20 14,60 142 4.783.509
8/5/2013 15,08 14,54 -4,15% 14,48 15,16 14,71 14,54 14,94 208 7.348.299
7/5/2013 15,45 15,17 -2,38% 14,90 15,45 15,12 15,12 15,16 157 5.943.472
6/5/2013 15,52 15,54 +1,24% 15,20 15,54 15,37 15,42 15,54 126 4.979.651
3/5/2013 15,22 15,35 +0,26% 15,22 15,71 15,54 15,35 15,58 148 6.769.244
2/5/2013 15,40 15,31 -2,36% 15,31 15,80 15,47 15,35 15,37 155 6.168.627
30/4/2013 15,19 15,68 +2,42% 15,19 15,70 15,52 15,49 15,67 104 4.565.899
29/4/2013 15,10 15,31 +2,13% 14,99 15,50 15,23 15,22 15,40 110 4.065.659
26/4/2013 15,11 14,99 -1,51% 14,95 15,27 15,09 14,98 14,99 97 3.500.411
25/4/2013 15,59 15,22 -2,44% 15,10 15,60 15,39 15,22 15,45 162 4.253.293
24/4/2013 15,50 15,60 +0,65% 15,28 15,77 15,57 15,40 15,60 137 4.811.768
23/4/2013 15,25 15,50 +1,51% 15,13 15,54 15,36 15,37 15,50 163 6.770.748
22/4/2013 15,01 15,27 -0,91% 14,90 15,28 15,11 15,03 15,28 108 2.495.815
19/4/2013 15,34 15,41 -0,19% 14,95 15,41 15,14 15,12 15,43 112 2.989.533
18/4/2013 14,77 15,44 +4,39% 14,77 15,44 15,14 15,30 15,42 144 5.897.535
17/4/2013 14,41 14,79 +3,07% 14,27 14,80 14,57 14,52 14,80 128 4.296.404
16/4/2013 14,20 14,35 +1,06% 14,02 14,48 14,27 14,33 14,45 124 4.382.986
15/4/2013 14,50 14,20 -2,81% 14,00 14,57 14,16 14,01 14,20 156 5.361.564
12/4/2013 14,90 14,61 -1,35% 14,46 14,90 14,60 14,54 14,61 86 3.101.638
11/4/2013 14,95 14,81 -0,67% 14,65 14,95 14,75 14,75 14,81 103 3.974.790
10/4/2013 15,04 14,91 +0,07% 14,90 15,23 15,06 14,90 15,01 142 5.411.799
9/4/2013 14,84 14,90 +0,95% 14,80 15,24 15,02 14,86 14,90 122 3.797.582
8/4/2013 15,15 14,76 -0,67% 14,68 15,19 14,81 14,72 14,88 66 2.458.237
5/4/2013 14,70 14,86 +0,27% 14,37 15,11 14,76 14,88 15,15 90 3.423.500
4/4/2013 14,96 14,82 -1,07% 14,64 15,01 14,79 14,82 14,90 126 3.687.823
3/4/2013 14,95 14,98 +1,42% 14,81 15,06 14,93 14,96 14,99 108 3.812.213
2/4/2013 15,26 14,77 -3,78% 14,77 15,50 15,10 14,72 14,77 118 4.604.834
1/4/2013 15,55 15,35 0,00% 15,24 15,59 15,38 15,34 15,49 98 3.518.270
28/3/2013 15,50 15,35 -1,29% 15,35 15,58 15,47 15,35 15,58 74 3.010.231
27/3/2013 15,39 15,55 +1,83% 15,20 15,58 15,40 15,34 15,55 74 2.960.326
26/3/2013 14,90 15,27 +2,83% 14,90 15,48 15,21 15,27 15,49 85 3.328.047
25/3/2013 15,00 14,85 -0,13% 14,60 15,20 14,87 14,65 14,78 88 3.620.960
22/3/2013 15,00 14,87 +1,09% 14,80 15,13 14,94 14,87 15,11 82 4.315.510
21/3/2013 15,00 14,71 -1,28% 14,71 15,00 14,79 14,70 14,71 106 4.567.213
20/3/2013 14,88 14,90 +1,64% 14,75 15,11 14,93 14,79 14,89 108 4.401.975
19/3/2013 15,14 14,66 -2,46% 14,66 15,14 14,82 14,66 14,89 161 5.706.147
18/3/2013 15,15 15,03 +0,07% 14,96 15,29 15,08 15,05 15,12 147 5.446.095
15/3/2013 15,49 15,02 -2,02% 15,02 15,58 15,31 15,02 15,35 115 4.955.197
14/3/2013 15,79 15,33 -0,65% 15,25 15,79 15,43 15,33 15,35 125 4.762.859
13/3/2013 15,61 15,43 -2,89% 15,42 15,68 15,53 15,41 15,43 134 4.841.843
12/3/2013 15,99 15,89 +0,06% 15,44 16,07 15,82 15,44 15,89 159 6.088.670
11/3/2013 15,80 15,88 -1,37% 15,78 15,95 15,88 15,85 15,95 115 5.546.634
8/3/2013 15,80 16,10 +1,71% 15,30 16,28 15,88 15,75 16,09 108 4.572.936
7/3/2013 15,85 15,83 -0,44% 15,79 16,33 16,02 15,83 15,87 136 5.994.459
6/3/2013 15,99 15,90 +3,92% 15,12 15,99 15,52 15,80 15,90 169 7.046.842
5/3/2013 15,75 15,30 -1,99% 15,25 16,30 15,83 15,30 15,35 162 6.469.682
4/3/2013 15,78 15,61 -2,44% 15,61 16,00 15,80 15,61 15,90 121 5.204.968
1/3/2013 16,34 16,00 -1,96% 15,89 16,34 16,04 15,96 16,12 147 6.025.399
28/2/2013 16,23 16,32 -0,18% 16,23 16,60 16,45 16,32 16,44 173 7.442.369
27/2/2013 16,50 16,35 -2,45% 16,27 16,65 16,47 16,36 16,49 361 17.337.974
26/2/2013 15,96 16,76 +2,20% 15,96 16,76 16,52 16,55 16,76 166 7.496.690
25/2/2013 16,25 16,40 +1,05% 15,94 16,62 16,25 16,40 16,56 105 4.740.380
22/2/2013 16,22 16,23 +1,44% 15,65 16,36 16,09 16,16 16,26 141 6.664.682
21/2/2013 15,70 16,00 +3,23% 15,50 16,33 15,94 16,00 16,18 125 5.836.228
20/2/2013 16,38 15,50 -5,43% 15,50 16,56 16,07 15,50 15,90 211 8.824.920
19/2/2013 16,69 16,39 -3,42% 16,36 16,99 16,61 16,39 16,65 157 6.291.072
18/2/2013 17,15 16,97 -3,03% 16,61 17,28 16,87 16,80 16,97 202 8.346.439
15/2/2013 17,50 17,50 -0,57% 17,00 17,62 17,29 17,17 17,50 137 6.346.895
14/2/2013 17,52 17,60 +0,57% 17,35 17,75 17,54 17,50 17,65 87 4.587.140
13/2/2013 17,35 17,50 +1,92% 17,35 17,74 17,51 17,50 17,75 64 3.229.750
8/2/2013 17,60 17,17 -0,52% 17,08 17,60 17,32 17,17 17,50 111 6.334.338
7/2/2013 17,53 17,26 -1,71% 17,26 17,74 17,54 17,26 17,74 81 4.655.081
6/2/2013 17,39 17,56 +0,69% 17,29 17,56 17,42 17,54 17,56 97 5.303.818
5/2/2013 17,40 17,44 +1,34% 17,21 17,64 17,46 17,41 17,49 114 5.400.801
4/2/2013 17,50 17,21 -1,09% 17,10 17,57 17,27 17,22 17,29 117 6.668.880
1/2/2013 17,38 17,40 +0,17% 17,38 17,59 17,49 17,53 17,57 132 6.832.175
31/1/2013 17,17 17,37 +0,93% 17,15 17,44 17,30 17,25 17,40 103 4.471.868
30/1/2013 17,42 17,21 -1,04% 17,21 17,46 17,34 17,20 17,21 147 6.454.282
29/1/2013 17,10 17,39 -0,29% 16,85 17,39 17,19 17,36 17,39 171 8.414.183
28/1/2013 17,59 17,44 -2,35% 16,99 17,74 17,22 17,05 17,44 212 9.529.692
24/1/2013 17,97 17,86 -0,89% 17,40 18,00 17,73 17,53 17,60 229 11.526.941
23/1/2013 18,00 18,02 +1,01% 17,87 18,10 17,94 17,86 18,02 124 6.046.476
22/1/2013 17,87 17,84 -0,11% 17,80 18,07 17,93 17,83 18,00 168 7.941.502
21/1/2013 18,05 17,86 -0,78% 17,80 18,05 17,89 17,88 17,94 118 5.763.094
18/1/2013 18,13 18,00 -1,15% 17,80 18,24 18,00 17,80 18,05 130 6.816.008
17/1/2013 17,92 18,21 +2,13% 17,85 18,23 18,08 18,01 18,21 99 5.796.721
16/1/2013 17,99 17,83 -0,67% 17,69 18,19 17,91 17,78 17,89 181 8.611.392
15/1/2013 18,25 17,95 -1,59% 17,93 18,35 18,09 17,95 18,07 147 8.478.950
14/1/2013 18,07 18,24 +0,72% 18,05 18,49 18,21 18,11 18,24 125 7.297.251
11/1/2013 18,40 18,11 -2,16% 18,10 18,40 18,21 18,14 18,29 175 8.127.780
10/1/2013 18,68 18,51 -0,96% 18,12 18,68 18,33 18,37 18,51 201 10.004.329
9/1/2013 19,00 18,69 -0,21% 18,39 19,03 18,65 18,69 18,70 174 8.660.889
8/1/2013 19,30 18,73 -2,45% 18,68 19,50 18,93 18,73 18,96 210 10.320.405
7/1/2013 19,01 19,20 +1,32% 18,80 19,32 19,13 19,11 19,20 191 11.711.962
4/1/2013 19,29 18,95 -1,30% 18,95 19,40 19,12 18,97 19,29 239 13.146.980
3/1/2013 19,00 19,20 +1,59% 18,52 19,49 19,28 19,11 19,20 409 23.559.439
2/1/2013 18,00 18,90 0,00% 18,00 19,08 18,79 18,90 18,99 315 17.043.337
28/12/2012 18,12 18,00 +0,39% 17,81 18,28 17,95 18,00 18,14 98 5.187.126
27/12/2012 17,81 17,93 -0,61% 17,80 18,24 18,05 17,93 18,09 100 5.368.727
26/12/2012 17,61 18,04 +0,78% 17,61 18,10 17,98 18,04 18,14 83 4.876.818
21/12/2012 18,25 17,90 -1,65% 17,68 18,25 17,82 17,80 17,88 162 8.017.136
20/12/2012 18,25 18,20 0,00% 18,01 18,60 18,26 18,07 18,20 348 19.401.466
19/12/2012 18,32 18,20 -0,98% 18,13 18,60 18,29 18,20 18,45 118 6.525.538
18/12/2012 18,12 18,38 +3,43% 17,91 18,49 18,21 18,14 18,48 141 7.609.926
17/12/2012 18,01 17,77 -2,36% 17,76 18,24 18,00 17,77 17,98 115 5.698.988
14/12/2012 18,18 18,20 +0,28% 17,82 18,74 18,06 17,84 18,25 105 5.518.684
13/12/2012 18,40 18,15 -1,36% 17,82 18,74 18,37 18,10 18,15 102 5.539.479
12/12/2012 18,75 18,40 -1,45% 18,29 18,79 18,56 18,40 18,52 132 6.853.191
11/12/2012 18,70 18,67 +0,92% 18,53 18,85 18,65 18,63 18,67 121 6.081.600
10/12/2012 18,20 18,50 +0,60% 18,01 18,70 18,55 18,37 18,50 118 6.503.537
7/12/2012 17,73 18,39 +3,31% 17,73 18,50 18,32 18,36 18,45 136 8.053.610
6/12/2012 17,85 17,80 +0,17% 17,77 18,05 17,87 17,80 17,89 73 3.339.469
5/12/2012 17,61 17,77 +0,97% 17,55 18,00 17,80 17,79 18,09 76 4.291.183
4/12/2012 17,89 17,60 -1,68% 17,52 17,99 17,79 17,60 17,69 120 5.496.025
3/12/2012 17,76 17,90 -0,56% 17,58 18,13 17,81 17,61 17,90 111 6.310.303
30/11/2012 18,51 18,00 -3,23% 17,76 18,65 18,10 18,00 18,10 133 6.639.773
29/11/2012 18,70 18,60 +0,54% 17,94 18,70 18,40 18,48 18,60 96 5.292.328
28/11/2012 18,10 18,50 +0,05% 17,89 18,50 18,15 18,16 18,50 115 5.398.783
27/11/2012 18,50 18,49 -0,05% 18,10 18,81 18,54 18,10 18,49 129 6.476.732
26/11/2012 18,70 18,50 -1,44% 18,34 18,74 18,53 18,34 18,35 73 3.598.313
23/11/2012 18,18 18,77 +2,68% 18,18 18,77 18,57 18,44 18,77 126 6.768.914
22/11/2012 18,20 18,28 +3,75% 18,01 18,30 18,20 18,16 18,28 73 3.556.857
21/11/2012 17,60 17,62 -0,73% 17,00 18,30 17,90 17,62 18,15 114 4.816.569
19/11/2012 17,33 17,75 +2,90% 17,33 17,77 17,56 17,40 17,70 95 4.204.748
16/11/2012 17,50 17,25 -1,37% 17,18 17,60 17,39 17,25 17,42 84 4.260.087
14/11/2012 17,90 17,49 -3,58% 17,40 18,39 17,69 17,49 17,78 108 4.682.614
13/11/2012 18,36 18,14 +0,06% 17,72 18,37 17,92 18,09 18,14 83 4.751.789
12/11/2012 18,18 18,13 -0,98% 18,00 18,32 18,15 18,14 18,46 51 2.766.792
9/11/2012 18,02 18,31 -0,54% 18,00 18,44 18,27 18,02 18,31 78 3.656.376
8/11/2012 18,16 18,41 +1,54% 18,05 18,52 18,31 18,05 18,41 108 4.958.894
7/11/2012 18,57 18,13 -3,51% 18,13 18,99 18,48 18,13 18,20 128 6.351.581
6/11/2012 18,05 18,79 +5,21% 17,91 18,85 18,51 18,54 18,79 162 7.983.791
5/11/2012 17,94 17,86 -0,11% 17,57 18,15 17,94 17,86 18,08 133 6.618.654
1/11/2012 17,70 17,88 +1,53% 17,07 18,10 17,52 17,88 17,89 117 5.042.181
31/10/2012 18,10 17,61 -2,06% 17,61 18,10 17,84 17,61 18,06 72 4.326.946
30/10/2012 17,90 17,98 +0,17% 17,65 17,98 17,85 17,99 18,00 60 2.948.334
29/10/2012 17,50 17,95 +0,96% 17,20 17,95 17,59 17,59 17,95 75 3.087.240
26/10/2012 18,00 17,78 -2,31% 17,54 18,15 17,80 17,58 17,77 108 4.572.349
25/10/2012 18,15 18,20 +0,22% 17,97 18,48 18,17 17,96 18,20 98 4.728.570
24/10/2012 18,05 18,16 +1,45% 17,81 18,42 18,16 18,08 18,29 94 4.954.279
23/10/2012 17,85 17,90 -1,10% 17,70 18,09 17,87 17,77 17,90 132 6.870.066
22/10/2012 18,10 18,10 +0,56% 17,81 18,31 18,06 17,82 18,10 133 7.199.225
19/10/2012 18,80 18,00 -5,26% 18,00 19,17 18,22 18,00 18,18 187 8.447.691
18/10/2012 19,19 19,00 0,00% 18,73 19,19 18,84 18,87 19,00 99 5.337.320
17/10/2012 19,30 19,00 -1,35% 19,00 19,55 19,33 18,92 19,40 189 9.880.650
16/10/2012 18,91 19,26 +1,90% 18,86 19,35 19,16 19,26 19,35 117 6.355.962
15/10/2012 19,01 18,90 -0,89% 18,60 19,15 18,89 18,85 18,90 121 6.228.305
11/10/2012 19,00 19,07 +0,90% 18,90 19,10 19,01 19,02 19,09 100 5.208.863
10/10/2012 19,07 18,90 -1,00% 18,65 19,13 18,91 18,90 18,98 105 4.994.054
9/10/2012 19,15 19,09 +0,47% 18,76 19,26 18,98 18,98 19,09 109 5.652.189
8/10/2012 18,89 19,00 +1,93% 18,57 19,05 18,88 18,86 19,00 125 6.605.709
5/10/2012 18,85 18,64 -2,36% 18,23 19,09 18,78 18,64 18,98 196 10.468.157
4/10/2012 19,05 19,09 +0,16% 18,68 19,26 18,98 19,00 19,09 146 5.876.993
3/10/2012 19,10 19,06 -0,47% 18,90 19,20 19,01 18,91 18,95 116 5.706.425
2/10/2012 19,39 19,15 -1,39% 18,90 19,64 19,21 19,09 19,19 139 7.446.797
1/10/2012 19,20 19,42 +1,68% 19,20 19,79 19,52 19,42 19,63 114 6.574.556
28/9/2012 19,50 19,10 -3,73% 19,10 19,69 19,37 19,10 19,69 66 3.372.490
27/9/2012 19,60 19,84 -0,75% 19,40 20,12 19,72 19,50 19,83 104 4.946.528
26/9/2012 19,62 19,99 +2,25% 19,10 20,00 19,63 19,71 19,99 131 6.249.694
25/9/2012 20,41 19,55 -4,17% 19,48 20,59 19,94 19,55 19,98 147 7.555.259
24/9/2012 20,19 20,40 +0,49% 19,95 20,40 20,23 20,25 20,40 153 9.574.156
21/9/2012 20,15 20,30 +1,45% 19,82 20,42 20,17 19,93 20,30 85 4.873.091
20/9/2012 20,10 20,01 -0,99% 19,60 20,25 20,03 20,01 20,28 90 5.624.553
19/9/2012 20,25 20,21 -0,93% 20,21 20,80 20,48 20,21 20,47 136 7.738.226
18/9/2012 20,40 20,40 -1,45% 20,08 20,67 20,36 20,20 20,36 136 8.133.154
17/9/2012 20,06 20,70 +1,42% 20,06 20,92 20,57 20,37 20,75 149 9.156.471
14/9/2012 20,48 20,41 -1,78% 20,41 21,63 21,06 20,47 20,74 383 25.190.400
13/9/2012 19,52 20,78 +5,48% 19,30 21,02 20,39 20,40 20,69 413 24.616.241
12/9/2012 19,50 19,70 +0,97% 19,26 19,77 19,63 19,51 19,71 128 8.828.125
11/9/2012 19,13 19,51 +2,15% 19,04 19,57 19,35 19,11 19,51 168 9.031.522
10/9/2012 19,28 19,10 +2,63% 19,01 19,55 19,32 19,20 19,39 147 9.494.470
6/9/2012 18,32 18,61 +1,86% 18,32 19,22 18,85 18,61 19,14 230 10.956.540
5/9/2012 18,00 18,27 +1,67% 18,00 18,35 18,20 18,27 18,35 133 7.179.584
4/9/2012 17,65 17,97 +1,64% 17,50 17,99 17,73 17,99 18,00 110 5.842.111
3/9/2012 18,00 17,68 -1,50% 17,68 18,23 17,85 17,68 18,24 118 5.660.312
31/8/2012 18,30 17,95 -0,88% 17,86 18,49 18,20 18,21 18,25 117 6.520.580
30/8/2012 18,27 18,11 +0,50% 17,95 18,34 18,12 18,08 18,30 109 4.525.801
29/8/2012 18,63 18,02 -1,04% 18,00 18,80 18,28 18,02 18,29 119 5.859.053
28/8/2012 18,41 18,21 -1,14% 18,20 18,83 18,58 18,21 18,66 172 8.931.293
27/8/2012 18,50 18,42 -2,54% 18,42 18,70 18,52 18,41 18,55 110 4.746.521
24/8/2012 18,89 18,90 +0,05% 18,50 18,99 18,76 18,86 18,90 159 6.987.994
23/8/2012 19,69 18,89 -2,63% 18,83 19,69 18,98 18,89 19,13 176 9.358.954
22/8/2012 19,60 19,40 -1,02% 18,94 19,62 19,26 19,39 19,55 204 10.080.954
21/8/2012 20,01 19,60 -2,49% 19,33 20,30 19,89 19,62 19,69 184 9.906.594
20/8/2012 20,30 20,10 -0,74% 19,66 20,35 20,00 20,00 20,10 128 7.142.973
17/8/2012 20,10 20,25 -0,93% 20,03 20,53 20,26 20,20 20,25 145 8.009.055
16/8/2012 19,90 20,44 +2,97% 19,64 20,44 20,17 20,10 20,40 283 15.195.655
15/8/2012 19,94 19,85 +1,53% 19,16 19,95 19,55 19,85 19,90 176 8.315.875
14/8/2012 19,61 19,55 -0,26% 19,53 20,48 20,20 19,51 19,80 376 21.272.386
13/8/2012 19,60 19,60 -0,25% 19,31 19,94 19,68 19,60 19,80 163 8.053.570
10/8/2012 19,00 19,65 +2,40% 18,81 19,65 19,34 19,17 19,65 153 8.070.789
9/8/2012 19,45 19,19 -1,34% 19,03 19,48 19,27 19,20 19,30 97 5.235.215
8/8/2012 18,75 19,45 +2,64% 18,75 19,45 19,19 19,22 19,45 149 8.727.622
7/8/2012 19,40 18,95 -2,57% 18,81 19,68 19,17 18,95 19,10 171 10.120.833
6/8/2012 18,84 19,45 +3,18% 18,51 19,78 19,44 19,40 19,45 417 24.504.360
3/8/2012 18,42 18,85 +3,86% 18,42 19,28 18,94 18,56 18,85 247 16.250.761
2/8/2012 18,03 18,15 +0,33% 17,61 18,40 18,15 18,15 18,25 187 10.219.322
1/8/2012 18,62 18,09 -2,22% 18,02 18,79 18,33 18,09 18,26 128 7.798.308
31/7/2012 18,43 18,50 -0,22% 18,34 18,76 18,58 18,41 18,62 152 8.993.767
30/7/2012 18,11 18,54 +1,87% 17,71 18,54 18,24 18,30 18,54 148 8.606.380
27/7/2012 17,37 18,20 +7,25% 17,37 18,70 18,18 18,00 18,19 282 13.871.758
26/7/2012 16,71 16,97 +2,11% 16,71 17,37 17,10 16,97 17,20 120 6.271.063
25/7/2012 17,06 16,62 -1,77% 16,62 17,32 16,83 16,59 16,64 101 4.581.763
24/7/2012 17,34 16,92 -1,34% 16,80 17,65 17,13 16,90 17,20 109 5.458.696
23/7/2012 17,47 17,15 -2,00% 16,90 17,48 17,15 17,30 17,45 122 5.717.204
20/7/2012 17,90 17,50 -4,27% 17,50 18,20 17,80 17,75 17,98 83 4.431.680
19/7/2012 17,94 18,28 +1,73% 17,51 18,40 18,17 18,00 18,36 202 11.146.056
18/7/2012 17,37 17,97 +3,28% 17,11 17,97 17,64 17,54 17,89 123 6.208.232
17/7/2012 17,00 17,40 +1,64% 17,00 17,42 17,24 17,20 17,39 107 5.459.098
16/7/2012 17,48 17,12 +0,47% 16,70 17,50 17,01 16,91 17,04 91 3.615.765
13/7/2012 17,10 17,04 +1,55% 17,01 17,44 17,29 17,01 17,40 94 4.749.402
12/7/2012 17,00 16,78 -1,87% 16,52 17,16 16,79 16,78 16,81 101 5.371.697
11/7/2012 17,10 17,10 +0,29% 16,70 17,15 16,94 16,96 17,10 101 5.805.588
10/7/2012 17,60 17,05 -2,85% 17,05 17,81 17,34 17,05 17,09 115 6.266.331
6/7/2012 18,07 17,55 -3,57% 17,55 18,07 17,67 17,55 17,90 107 5.719.422
5/7/2012 17,71 18,20 +2,94% 17,55 18,47 18,19 17,50 18,20 329 14.626.757
4/7/2012 17,80 17,68 +0,74% 17,37 17,95 17,68 17,35 17,69 146 7.386.357
3/7/2012 17,74 17,55 -1,18% 17,36 18,15 17,96 17,52 17,60 224 9.647.677
2/7/2012 17,60 17,76 +4,47% 17,01 17,78 17,57 17,58 17,76 128 4.989.946
29/6/2012 16,78 17,00 +2,41% 16,78 17,75 17,25 17,62 17,75 159 7.826.021
28/6/2012 16,40 16,60 0,00% 16,01 16,60 16,27 16,40 16,60 125 6.340.006
27/6/2012 16,26 16,60 +2,60% 16,25 16,75 16,59 16,25 16,53 77 3.924.210
26/6/2012 16,16 16,18 -0,37% 16,11 16,45 16,22 16,38 16,54 96 5.020.032
25/6/2012 16,45 16,24 -4,41% 16,15 16,45 16,24 16,24 16,45 96 5.063.792
22/6/2012 16,99 16,99 +1,31% 16,42 17,00 16,64 16,44 16,97 62 3.879.789
21/6/2012 17,40 16,77 -2,04% 16,73 17,90 17,01 16,77 16,96 112 5.585.363
20/6/2012 17,90 17,12 -3,17% 17,12 17,90 17,66 17,12 17,48 105 6.195.743
19/6/2012 17,69 17,68 +0,51% 17,33 18,05 17,66 17,68 17,97 149 8.854.240
18/6/2012 17,70 17,59 -1,12% 17,57 17,86 17,76 17,59 17,69 104 6.040.873
15/6/2012 17,45 17,79 +4,52% 17,45 17,79 17,62 17,64 17,79 138 6.228.024
14/6/2012 17,21 17,02 -2,74% 17,02 17,58 17,33 17,02 17,58 137 7.304.791
13/6/2012 17,04 17,50 +1,74% 16,84 17,50 17,14 16,93 17,50 115 6.970.544
12/6/2012 16,60 17,20 +3,30% 16,60 17,20 17,02 17,20 17,29 115 6.032.713
11/6/2012 16,81 16,65 +1,77% 16,65 17,28 16,89 16,80 16,90 142 6.797.234
8/6/2012 17,00 16,36 -2,33% 16,36 17,00 16,67 16,36 16,80 114 5.683.862
6/6/2012 16,15 16,75 +4,88% 16,01 16,75 16,46 16,30 16,75 178 8.560.498
5/6/2012 15,94 15,97 -1,72% 15,90 16,43 16,18 15,84 15,98 230 8.208.946
4/6/2012 15,80 16,25 +2,85% 15,68 16,25 16,03 15,81 16,24 128 6.055.770
1/6/2012 15,62 15,80 -0,38% 15,16 16,08 15,81 15,77 16,07 129 7.232.549
31/5/2012 16,15 15,86 -1,31% 15,67 16,15 15,82 15,86 15,97 130 6.039.604
30/5/2012 16,26 16,07 -1,71% 15,72 16,26 16,04 16,03 16,11 108 4.101.097
29/5/2012 16,35 16,35 0,00% 16,21 16,55 16,39 16,39 16,43 192 9.035.659
28/5/2012 16,00 16,35 +1,62% 16,00 16,41 16,32 16,25 16,35 100 3.722.906
25/5/2012 16,00 16,09 -0,68% 15,71 16,30 16,09 16,09 16,22 109 4.507.635
24/5/2012 16,45 16,20 -0,43% 15,75 16,69 16,03 16,20 16,25 150 5.975.379
23/5/2012 16,30 16,27 -0,91% 16,01 16,66 16,25 16,26 16,60 104 4.152.082
22/5/2012 16,70 16,42 -0,30% 16,38 16,89 16,63 16,42 16,79 155 6.098.615
21/5/2012 15,57 16,47 +6,88% 15,57 16,77 16,29 16,45 16,77 150 5.896.289
18/5/2012 15,80 15,41 -1,53% 15,22 15,80 15,44 15,61 15,67 105 4.568.789
17/5/2012 15,90 15,65 -3,57% 15,50 16,20 15,68 15,50 15,65 99 3.804.695
16/5/2012 16,07 16,23 +2,92% 15,71 16,56 16,04 15,87 16,23 102 4.467.657
15/5/2012 16,21 15,77 -2,59% 15,77 16,38 16,09 15,76 15,79 103 4.083.318
14/5/2012 16,46 16,19 -2,65% 15,87 16,46 16,17 16,20 16,24 91 4.543.858
11/5/2012 16,50 16,63 +0,97% 15,91 16,80 16,51 16,45 16,52 124 6.042.650
10/5/2012 16,15 16,47 +2,43% 16,15 16,77 16,51 16,46 16,64 110 5.132.394
9/5/2012 15,80 16,08 +0,75% 15,71 16,27 16,05 15,93 16,00 142 6.986.582
8/5/2012 16,50 15,96 -3,97% 15,87 16,54 16,05 15,93 16,09 122 5.608.702
7/5/2012 16,37 16,62 +0,73% 15,95 16,62 16,30 16,43 16,62 122 5.982.046
4/5/2012 17,69 16,50 -4,18% 16,50 17,69 16,82 16,52 16,63 201 9.535.070
3/5/2012 17,75 17,22 -4,23% 17,22 17,94 17,43 17,23 17,48 103 5.457.641
2/5/2012 17,61 17,98 +4,72% 17,42 17,98 17,70 17,64 18,00 110 6.153.059
30/4/2012 17,84 17,17 -3,86% 17,17 17,90 17,68 17,30 17,89 84 3.921.137
27/4/2012 17,80 17,86 +1,02% 17,60 18,14 17,87 17,59 17,86 98 4.348.465
26/4/2012 17,60 17,68 -0,51% 17,50 18,09 17,86 17,68 18,01 105 4.700.762
25/4/2012 17,70 17,77 +1,31% 17,41 17,91 17,73 17,66 17,77 131 6.890.647
24/4/2012 17,49 17,54 +1,62% 17,13 17,62 17,35 17,38 17,54 105 5.252.192
23/4/2012 17,45 17,26 -3,52% 17,18 17,45 17,30 17,26 17,45 85 4.344.349
20/4/2012 17,90 17,89 +0,45% 17,73 18,18 17,96 17,74 17,89 105 6.002.616
19/4/2012 18,10 17,81 -1,60% 17,79 18,20 17,99 17,73 18,03 123 6.666.494
18/4/2012 17,54 18,10 +3,25% 17,50 18,10 17,89 17,93 18,10 155 8.369.669
17/4/2012 17,43 17,53 +2,45% 17,27 17,69 17,54 17,53 17,61 139 6.575.143
16/4/2012 17,31 17,11 -2,51% 17,00 17,69 17,20 17,11 17,35 149 7.841.122
13/4/2012 17,66 17,55 -0,23% 16,98 17,66 17,23 17,21 17,55 147 7.395.251
12/4/2012 16,92 17,59 +4,08% 16,80 17,61 17,35 17,51 17,59 171 9.121.873
11/4/2012 17,00 16,90 +0,24% 16,89 17,18 17,02 16,90 17,03 128 6.151.001
10/4/2012 17,02 16,86 -1,46% 16,60 17,02 16,75 16,80 16,86 195 8.894.991
9/4/2012 17,20 17,11 -2,23% 16,90 17,34 17,05 17,06 17,11 142 6.646.504
5/4/2012 17,25 17,50 +1,39% 17,20 17,57 17,35 17,39 17,50 91 4.117.399
4/4/2012 17,50 17,26 -2,82% 17,18 17,68 17,36 17,25 17,37 139 6.377.661
3/4/2012 18,20 17,76 -1,44% 17,50 18,30 17,86 17,73 17,87 166 8.677.675
2/4/2012 17,50 18,02 +3,38% 17,46 18,27 17,97 18,02 18,27 202 11.578.088
30/3/2012 17,97 17,43 -3,17% 17,36 18,16 17,65 17,42 17,68 174 9.860.272
29/3/2012 17,74 18,00 +1,07% 17,50 18,00 17,70 17,76 18,00 150 8.145.153
28/3/2012 18,35 17,81 -2,46% 17,71 18,40 17,97 17,75 17,85 157 8.190.070
27/3/2012 18,80 18,26 -3,39% 18,21 19,05 18,72 18,24 18,37 148 8.791.509
26/3/2012 18,57 18,90 +2,16% 18,57 18,90 18,76 18,85 18,90 145 7.956.412
23/3/2012 17,95 18,50 +2,78% 17,91 18,52 18,26 18,37 18,50 158 8.819.590
22/3/2012 18,28 18,00 -2,17% 17,62 18,28 18,02 17,72 18,00 217 9.789.120
21/3/2012 18,73 18,40 -2,23% 18,30 18,77 18,45 18,43 18,47 158 7.937.602
20/3/2012 18,80 18,82 -2,03% 18,62 18,90 18,72 18,74 18,82 154 8.489.273
19/3/2012 19,11 19,21 +0,21% 19,10 19,40 19,26 19,15 19,38 201 11.350.297
16/3/2012 19,10 19,17 +0,52% 19,00 19,35 19,14 19,01 19,17 176 8.482.319
15/3/2012 19,02 19,07 -0,63% 18,55 19,31 19,12 19,04 19,07 191 10.667.875
14/3/2012 18,78 19,19 +1,70% 18,75 19,30 19,10 19,08 19,10 466 24.325.662
13/3/2012 17,80 18,87 +6,01% 17,80 18,87 18,43 18,70 18,86 414 20.481.175
12/3/2012 17,80 17,80 -0,56% 17,61 17,98 17,86 17,80 17,85 138 7.317.283
9/3/2012 17,50 17,90 +3,47% 17,50 17,93 17,75 17,84 17,90 137 7.018.187
8/3/2012 17,43 17,30 +0,64% 17,22 17,62 17,46 17,30 17,47 206 11.439.689
7/3/2012 17,30 17,19 -0,52% 16,94 17,86 17,06 17,13 17,19 288 14.208.206
6/3/2012 18,10 17,28 -4,00% 17,16 18,10 17,38 17,19 17,33 234 11.313.416
5/3/2012 18,29 18,00 -1,21% 17,92 18,39 18,13 18,00 18,07 168 8.702.166
2/3/2012 18,17 18,22 +0,22% 18,17 18,47 18,28 18,22 18,30 142 8.024.914
1/3/2012 18,00 18,18 +1,06% 17,91 18,18 18,07 18,07 18,18 141 7.579.822
29/2/2012 17,65 17,99 +1,98% 17,65 18,15 17,94 17,86 18,10 202 11.728.213
28/2/2012 17,50 17,64 +0,68% 17,49 17,70 17,62 17,64 17,70 92 4.772.726
27/2/2012 17,70 17,52 -1,79% 17,47 17,75 17,55 17,46 17,65 106 5.638.321
24/2/2012 17,66 17,84 +1,31% 17,66 17,85 17,77 17,76 17,84 113 5.575.598
23/2/2012 17,60 17,61 -0,28% 17,46 17,88 17,67 17,60 17,77 123 6.696.190
22/2/2012 17,67 17,66 -0,34% 17,65 17,89 17,74 17,66 17,78 88 4.627.561
17/2/2012 17,52 17,72 +2,67% 17,46 17,81 17,65 17,70 17,74 165 9.459.007
16/2/2012 17,00 17,26 +0,12% 16,81 17,41 17,23 17,26 17,36 202 11.284.895
15/2/2012 17,52 17,24 -1,09% 17,17 17,65 17,38 17,19 17,23 159 9.746.772
14/2/2012 17,85 17,43 -2,08% 17,31 17,90 17,56 17,37 17,41 170 8.860.370
13/2/2012 17,80 17,80 +0,74% 17,56 17,99 17,78 17,78 17,83 173 9.988.103
10/2/2012 17,86 17,67 -2,97% 17,58 18,07 17,84 17,61 17,80 206 10.720.007
9/2/2012 18,24 18,21 0,00% 18,05 18,47 18,23 18,21 18,28 173 8.465.354
8/2/2012 18,35 18,21 -0,55% 18,11 18,44 18,26 18,14 18,21 138 7.426.901
7/2/2012 18,20 18,31 +0,60% 17,99 18,42 18,24 18,22 18,30 157 8.492.026
6/2/2012 18,15 18,20 -0,22% 17,92 18,20 18,06 18,10 18,16 160 8.779.638
3/2/2012 17,61 18,24 +4,17% 17,46 18,25 18,02 18,13 18,20 288 15.375.585
2/2/2012 17,50 17,51 +0,23% 17,27 17,83 17,56 17,51 17,62 208 11.030.359
1/2/2012 16,70 17,47 +5,05% 16,70 17,66 17,13 17,41 17,47 410 20.459.327
31/1/2012 16,80 16,63 -0,54% 16,50 16,90 16,67 16,63 16,88 150 7.994.029
30/1/2012 16,81 16,72 -0,77% 16,49 16,86 16,71 16,68 16,80 138 6.963.517
27/1/2012 16,83 16,85 -0,12% 16,68 16,97 16,82 16,79 16,94 199 12.973.892
26/1/2012 16,60 16,87 +2,62% 16,60 16,99 16,86 16,80 16,92 249 13.820.137
24/1/2012 16,69 16,44 -1,14% 16,12 16,69 16,39 16,40 16,44 229 11.738.874
23/1/2012 16,70 16,63 -0,95% 16,42 16,76 16,64 16,60 16,69 176 9.759.935
20/1/2012 16,55 16,79 +1,88% 16,33 16,85 16,68 16,72 16,79 140 7.093.765
19/1/2012 16,93 16,48 -2,14% 16,40 16,97 16,65 16,48 16,50 198 9.823.538
18/1/2012 16,89 16,84 +0,72% 16,57 16,90 16,76 16,84 16,90 164 8.038.259
17/1/2012 16,61 16,72 +0,84% 16,55 16,89 16,81 16,72 16,89 121 5.800.192
16/1/2012 16,41 16,58 +1,53% 16,40 16,78 16,60 16,55 16,68 127 6.345.514
13/1/2012 16,67 16,33 -1,51% 16,17 16,67 16,37 16,33 16,49 139 6.294.846
12/1/2012 16,56 16,58 +0,30% 16,10 16,79 16,56 16,51 16,60 244 10.930.923
11/1/2012 15,90 16,53 +0,79% 15,90 16,62 16,48 16,54 16,58 218 10.230.885
10/1/2012 15,89 16,40 +4,26% 15,80 16,40 16,25 16,11 16,39 260 12.065.941
9/1/2012 15,80 15,73 +1,09% 15,71 16,01 15,87 15,75 15,86 194 9.220.395
6/1/2012 15,52 15,56 -0,38% 15,52 15,93 15,80 15,56 15,79 144 6.998.454
5/1/2012 15,40 15,62 +1,49% 15,10 15,85 15,52 15,53 15,62 182 9.501.559
4/1/2012 15,09 15,39 +1,38% 14,90 15,58 15,25 15,32 15,53 163 8.607.994
3/1/2012 14,61 15,18 +3,27% 14,61 15,25 15,00 15,16 15,17 185 8.472.623
2/1/2012 14,35 14,70 +2,08% 14,24 14,70 14,45 14,67 14,69 127 5.608.760
29/12/2011 14,26 14,40 +0,70% 14,00 14,45 14,30 14,01 14,45 76 3.095.722
28/12/2011 14,85 14,30 -3,70% 14,20 14,85 14,59 14,30 14,43 103 3.740.493
27/12/2011 14,60 14,85 +1,16% 14,51 14,89 14,78 14,71 14,85 148 6.087.821
26/12/2011 14,60 14,68 +0,07% 14,47 14,83 14,62 14,36 14,68 110 3.898.237
23/12/2011 14,40 14,67 +1,80% 14,40 14,69 14,56 14,51 14,65 78 3.277.845
22/12/2011 14,05 14,41 +3,52% 14,00 14,41 14,26 14,27 14,41 116 4.945.245
21/12/2011 13,65 13,92 +0,29% 13,65 14,20 13,95 13,85 13,98 85 3.261.581
20/12/2011 13,50 13,88 +3,12% 13,42 13,97 13,81 13,86 13,97 99 4.231.584
19/12/2011 13,81 13,46 -2,68% 13,46 13,88 13,64 13,44 13,65 134 4.479.598
16/12/2011 13,76 13,83 -0,07% 13,76 14,02 13,90 13,80 13,92 146 6.688.799
15/12/2011 13,84 13,84 -1,14% 13,76 14,13 13,94 13,71 13,84 149 6.710.028
14/12/2011 14,00 14,00 -0,71% 13,71 14,04 13,89 13,80 14,00 123 4.794.424
13/12/2011 13,88 14,10 +2,77% 13,88 14,15 14,03 13,94 14,10 127 5.850.873
12/12/2011 13,90 13,72 -3,38% 13,66 13,98 13,78 13,72 13,79 115 4.224.518
9/12/2011 14,10 14,20 +2,82% 13,93 14,20 14,07 13,94 14,20 100 3.393.857
8/12/2011 14,33 13,81 -3,56% 13,81 14,60 14,08 13,81 14,06 142 5.369.687
7/12/2011 14,54 14,32 -0,07% 14,22 14,59 14,37 14,33 14,48 115 4.456.351
6/12/2011 14,20 14,33 +0,84% 13,98 14,70 14,26 14,33 14,70 159 6.032.423
5/12/2011 14,00 14,21 +1,65% 13,91 14,39 14,18 14,21 14,29 141 5.480.864
2/12/2011 13,84 13,98 +1,30% 13,56 14,23 13,89 13,75 13,98 127 5.071.118
1/12/2011 13,75 13,80 +2,68% 13,66 13,99 13,81 13,72 13,98 122 4.572.511
30/11/2011 12,97 13,44 +3,62% 12,97 13,70 13,43 13,36 13,44 214 8.622.770
29/11/2011 13,56 12,97 -3,78% 12,94 13,70 13,19 12,97 13,13 146 5.282.895
28/11/2011 13,50 13,48 +2,51% 13,36 13,60 13,46 13,42 13,48 136 4.669.756
25/11/2011 13,36 13,15 -1,57% 13,11 13,47 13,26 13,15 13,19 124 5.311.326
24/11/2011 13,55 13,36 -0,30% 13,28 13,73 13,45 13,35 13,49 80 3.559.756
23/11/2011 13,70 13,40 -2,76% 13,40 13,70 13,56 13,36 13,45 108 4.252.120
22/11/2011 13,82 13,78 -1,57% 13,57 13,92 13,73 13,72 13,79 120 5.218.326
21/11/2011 14,08 14,00 -0,99% 13,61 14,08 13,86 13,98 14,00 124 4.716.503
18/11/2011 14,45 14,14 -4,07% 14,14 14,96 14,36 14,11 14,24 114 4.101.855
17/11/2011 15,13 14,74 -3,22% 14,37 15,25 14,75 14,50 14,74 179 6.991.830
16/11/2011 15,20 15,23 +0,99% 14,78 15,28 15,10 15,13 15,25 160 5.882.766
14/11/2011 15,53 15,08 -3,02% 14,95 15,53 15,21 15,08 15,23 97 3.846.467
11/11/2011 15,02 15,55 +2,78% 15,02 15,79 15,54 15,41 15,58 99 4.478.575
10/11/2011 15,20 15,13 +1,07% 15,03 15,36 15,20 15,02 15,24 110 4.525.982
9/11/2011 15,35 14,97 -4,41% 14,97 15,35 15,13 14,97 15,17 135 5.002.562
8/11/2011 15,75 15,66 -0,57% 15,26 15,83 15,48 15,55 15,66 131 5.728.034
7/11/2011 15,57 15,75 +0,64% 15,18 15,97 15,70 15,72 15,80 114 5.286.856
4/11/2011 15,35 15,65 +1,36% 15,03 15,72 15,40 15,66 15,69 173 7.316.438
3/11/2011 15,25 15,44 +2,93% 15,25 15,74 15,52 15,41 15,50 172 8.309.484
1/11/2011 15,00 15,00 -3,66% 14,56 15,21 14,98 14,99 15,21 143 6.864.595
31/10/2011 15,68 15,57 -1,46% 15,25 15,68 15,41 15,39 15,57 105 4.773.550
28/10/2011 15,30 15,80 +2,93% 15,25 15,90 15,66 15,41 15,80 191 9.136.966
27/10/2011 14,51 15,35 +7,95% 14,51 15,69 15,19 15,35 15,44 435 17.826.380
26/10/2011 14,07 14,22 +2,82% 14,03 14,48 14,26 14,22 14,38 97 4.335.223
25/10/2011 14,30 13,83 -3,69% 13,63 14,45 14,13 13,84 14,05 145 5.713.164
24/10/2011 13,75 14,36 +4,21% 13,75 14,41 14,24 14,20 14,40 166 6.641.321
21/10/2011 13,25 13,78 +4,87% 13,25 13,79 13,60 13,50 13,78 114 4.558.622
20/10/2011 13,55 13,14 -3,17% 13,10 13,55 13,23 13,20 13,25 108 3.755.158
19/10/2011 13,70 13,57 -2,37% 13,26 13,92 13,59 13,45 13,55 140 5.156.594
18/10/2011 13,47 13,90 +1,83% 13,14 13,90 13,45 13,90 13,93 122 4.551.297
17/10/2011 14,11 13,65 -3,33% 13,45 14,11 13,64 13,45 13,55 155 4.863.619
14/10/2011 13,97 14,12 +0,86% 13,90 14,19 14,03 14,06 14,12 103 5.039.753
13/10/2011 13,90 14,00 +0,72% 13,46 14,09 13,83 13,62 14,00 131 5.911.358
11/10/2011 13,45 13,90 +2,96% 13,34 13,98 13,77 13,59 13,90 161 7.311.800
10/10/2011 13,24 13,50 +6,30% 12,95 13,50 13,29 13,45 13,50 92 3.697.152
7/10/2011 13,29 12,70 -4,15% 12,63 13,35 13,00 12,70 12,99 72 2.465.592
6/10/2011 12,92 13,25 +6,34% 12,90 13,30 13,15 13,11 13,25 115 4.439.810
5/10/2011 13,00 12,46 +0,08% 12,40 13,00 12,63 12,46 12,84 153 5.488.094
4/10/2011 12,70 12,45 -3,11% 12,40 13,13 12,57 12,70 12,73 149 5.089.975
3/10/2011 13,33 12,85 -3,38% 12,85 13,43 13,17 12,85 12,90 160 5.251.551
30/9/2011 13,47 13,30 -1,48% 13,19 13,99 13,46 13,30 13,59 123 4.100.992
29/9/2011 13,81 13,50 -2,88% 13,50 14,25 13,80 13,50 13,90 116 4.706.831
28/9/2011 14,24 13,90 -2,46% 13,82 14,63 14,21 13,82 14,47 117 4.891.416
27/9/2011 14,60 14,25 -1,72% 14,25 14,70 14,49 14,25 14,44 100 3.800.779
26/9/2011 13,81 14,50 +3,79% 13,75 14,50 14,01 14,18 14,40 103 3.843.037
23/9/2011 13,80 13,97 +0,22% 13,72 14,09 13,85 13,86 13,97 97 3.751.539
22/9/2011 14,29 13,94 -3,26% 13,81 14,29 13,99 13,84 13,94 182 7.345.842
21/9/2011 14,80 14,41 -0,62% 14,39 15,07 14,75 14,41 14,58 160 7.167.308
20/9/2011 15,05 14,50 -2,75% 14,45 15,20 14,86 14,52 14,60 191 8.591.704
19/9/2011 14,50 14,91 +1,43% 14,40 15,15 14,82 14,92 15,03 206 8.554.618
16/9/2011 14,40 14,70 +0,68% 14,40 14,78 14,59 14,55 14,79 131 5.103.018
15/9/2011 14,47 14,60 +1,60% 14,11 14,70 14,47 14,51 14,60 152 5.385.279
14/9/2011 13,93 14,37 +3,68% 13,93 14,54 14,29 14,45 14,50 223 8.228.952
13/9/2011 13,88 13,86 +1,39% 13,76 14,09 13,88 13,80 13,86 131 5.216.041
12/9/2011 13,76 13,67 -2,15% 13,41 14,01 13,70 13,67 13,80 164 5.772.886
9/9/2011 14,13 13,97 -1,34% 13,71 14,37 13,96 13,93 13,97 190 7.607.482
8/9/2011 13,60 14,16 +3,58% 13,60 14,25 13,99 14,10 14,15 319 12.016.371
6/9/2011 13,00 13,67 +4,67% 12,81 13,67 13,13 13,56 13,92 159 6.194.766
5/9/2011 13,11 13,06 -2,39% 13,00 13,30 13,10 13,05 13,16 94 4.000.591
2/9/2011 13,50 13,38 -2,62% 13,11 13,54 13,34 13,25 13,38 138 5.128.121
1/9/2011 13,60 13,74 +2,84% 13,60 14,02 13,80 13,74 13,75 206 8.810.568
31/8/2011 13,73 13,36 -1,62% 13,25 13,85 13,49 13,38 13,55 233 9.801.708
30/8/2011 13,50 13,58 +1,65% 13,26 13,73 13,53 13,60 13,67 175 8.108.954
29/8/2011 13,25 13,36 +0,91% 13,20 13,50 13,34 13,36 13,47 178 6.600.546
26/8/2011 12,90 13,24 +2,64% 12,56 13,24 12,92 13,04 13,23 179 6.472.668
25/8/2011 13,27 12,90 -4,23% 12,77 13,46 13,04 12,87 12,90 168 5.905.832
24/8/2011 13,49 13,47 +0,30% 13,11 13,79 13,39 13,26 13,46 170 6.720.037
23/8/2011 12,90 13,43 +6,59% 12,69 13,49 13,09 13,11 13,48 207 7.459.698
22/8/2011 12,60 12,60 +0,96% 12,60 13,05 12,79 12,60 12,78 136 4.969.121
19/8/2011 12,53 12,48 -1,27% 12,39 13,04 12,63 12,48 12,53 156 5.302.640
18/8/2011 12,70 12,64 -3,14% 12,20 12,90 12,47 12,43 12,64 136 4.293.020
17/8/2011 12,86 13,05 -0,91% 12,56 13,20 12,84 12,78 13,05 106 3.611.361
16/8/2011 12,92 13,17 +0,30% 12,70 13,17 12,83 12,75 13,17 218 8.690.027
15/8/2011 13,50 13,13 -1,80% 13,08 13,92 13,57 13,13 13,50 283 10.696.181
12/8/2011 12,75 13,37 +5,36% 12,41 13,44 13,04 13,23 13,35 252 9.290.379
11/8/2011 11,65 12,69 +12,80% 11,46 12,70 12,27 12,62 12,69 387 15.110.687
10/8/2011 11,42 11,25 -1,75% 10,95 11,65 11,33 11,25 11,49 206 6.622.496
9/8/2011 11,09 11,45 +3,15% 10,69 11,49 11,18 11,27 11,35 332 11.605.091
8/8/2011 11,70 11,10 -11,13% 10,81 12,00 11,30 11,01 11,10 460 14.996.007
5/8/2011 12,10 12,49 +4,08% 11,56 12,49 12,07 12,35 12,49 330 11.718.134
4/8/2011 12,90 12,00 -8,40% 12,00 12,90 12,39 12,00 12,08 381 11.961.177
3/8/2011 13,45 13,10 -2,24% 12,50 13,45 12,95 13,10 13,41 282 10.820.211
2/8/2011 14,00 13,40 -4,08% 13,40 14,18 13,74 13,40 13,65 202 7.431.062
1/8/2011 14,05 13,97 +0,87% 13,78 14,33 13,96 13,79 13,97 171 6.791.040
29/7/2011 14,18 13,85 -2,67% 13,79 14,32 14,02 13,90 14,19 173 6.492.356
28/7/2011 14,19 14,23 +2,15% 14,12 14,41 14,29 14,23 14,25 103 4.112.287
27/7/2011 13,95 13,93 -0,71% 13,81 14,25 14,05 13,93 14,12 174 6.525.295
26/7/2011 14,48 14,03 -2,70% 13,95 14,50 14,10 14,01 14,10 212 6.694.699
25/7/2011 14,50 14,42 -1,44% 14,37 14,68 14,47 14,38 14,51 136 5.652.279
22/7/2011 15,00 14,63 -2,60% 14,51 15,11 14,76 14,62 14,70 133 5.857.128
21/7/2011 14,39 15,02 +4,60% 14,38 15,02 14,77 15,00 15,02 127 5.260.648
20/7/2011 14,36 14,36 -0,14% 14,36 14,70 14,44 14,35 14,39 133 5.927.949
19/7/2011 14,40 14,38 +0,56% 14,06 14,59 14,33 14,37 14,42 186 7.910.124
18/7/2011 14,70 14,30 -2,39% 14,30 14,70 14,46 14,30 14,35 167 6.618.368
15/7/2011 15,10 14,65 -2,40% 14,60 15,21 14,79 14,65 14,73 202 8.453.105
14/7/2011 15,35 15,01 -1,25% 14,96 15,45 15,11 14,98 15,00 157 6.709.964
13/7/2011 15,40 15,20 -0,98% 15,20 15,60 15,44 15,15 15,20 177 6.501.715
12/7/2011 15,70 15,35 -3,76% 15,15 15,92 15,62 15,15 15,35 243 10.309.317
11/7/2011 16,20 15,95 -2,74% 15,82 16,28 15,94 15,88 15,95 198 8.709.903
8/7/2011 16,52 16,40 -0,61% 16,22 16,52 16,34 16,40 16,49 108 4.602.126
7/7/2011 16,67 16,50 -0,06% 16,48 16,89 16,69 16,48 16,55 150 6.680.756
6/7/2011 16,50 16,51 -2,08% 16,34 16,69 16,48 16,52 16,68 168 8.038.745
5/7/2011 17,10 16,86 -1,52% 16,65 17,12 16,88 16,73 16,86 178 7.989.284
4/7/2011 16,71 17,12 +2,45% 16,70 17,12 16,95 17,05 17,12 216 9.584.690
1/7/2011 16,35 16,71 +3,02% 16,02 16,84 16,58 16,65 16,71 242 12.779.392
30/6/2011 16,27 16,22 +0,43% 16,05 16,36 16,20 16,10 16,22 160 7.079.584
29/6/2011 15,80 16,15 +3,26% 15,61 16,38 16,03 16,03 16,15 173 7.136.734
28/6/2011 15,38 15,64 +1,82% 15,31 15,93 15,65 15,64 15,70 165 7.253.866
27/6/2011 15,41 15,36 +0,13% 15,22 15,69 15,39 15,36 15,43 118 5.114.539
24/6/2011 15,55 15,34 -1,60% 15,34 15,79 15,44 15,35 15,48 98 3.785.827
22/6/2011 15,60 15,59 -0,76% 15,50 15,78 15,64 15,57 15,60 138 6.226.043
21/6/2011 15,52 15,71 +0,96% 15,47 15,72 15,58 15,63 15,71 164 6.655.493
20/6/2011 15,61 15,56 -0,64% 15,52 16,00 15,68 15,56 15,75 146 6.565.275
17/6/2011 16,00 15,66 -1,76% 15,51 16,35 15,81 15,55 15,71 190 7.213.743
16/6/2011 16,20 15,94 -1,97% 15,83 16,40 16,11 16,00 16,04 201 8.890.965
15/6/2011 16,27 16,26 +0,49% 16,01 16,32 16,21 16,26 16,35 191 8.403.379
14/6/2011 16,05 16,18 -0,06% 16,05 16,43 16,29 16,18 16,30 179 8.052.922
13/6/2011 16,41 16,19 -0,67% 16,10 16,41 16,19 16,10 16,19 146 6.097.266
10/6/2011 16,50 16,30 -0,12% 16,26 16,58 16,39 16,30 16,40 116 5.290.277
9/6/2011 16,27 16,32 -0,49% 16,22 16,72 16,44 16,32 16,60 120 6.106.995
8/6/2011 16,54 16,40 +0,18% 16,22 16,54 16,34 16,41 16,54 144 6.147.643
7/6/2011 16,40 16,37 -0,49% 16,34 16,68 16,54 16,38 16,58 173 8.700.241
6/6/2011 16,80 16,45 -2,08% 16,21 16,82 16,45 16,30 16,45 220 9.309.868
3/6/2011 16,80 16,80 0,00% 16,62 17,12 16,92 16,81 16,94 124 5.329.774
2/6/2011 16,79 16,80 +0,60% 16,60 16,99 16,74 16,71 16,80 143 6.405.831
1/6/2011 17,30 16,70 -2,45% 16,70 17,30 16,93 16,71 16,90 212 9.400.921
31/5/2011 17,20 17,12 -0,17% 16,95 17,30 17,11 17,12 17,26 185 8.576.393
30/5/2011 17,20 17,15 -0,46% 17,00 17,24 17,09 17,01 17,15 131 5.569.109
27/5/2011 17,15 17,23 +1,00% 16,96 17,29 17,12 17,01 17,23 138 6.249.812
26/5/2011 17,15 17,06 +0,89% 16,80 17,24 17,00 17,05 17,07 169 7.879.046
25/5/2011 16,72 16,91 +0,96% 16,70 17,16 17,02 16,81 17,05 226 10.164.483
24/5/2011 16,50 16,75 +2,20% 16,50 16,79 16,67 16,66 16,75 179 8.427.063
23/5/2011 16,20 16,39 -0,67% 16,00 16,58 16,29 16,33 16,50 175 7.770.850
20/5/2011 16,53 16,50 +0,86% 16,21 16,59 16,39 16,30 16,50 179 7.378.516
19/5/2011 16,80 16,36 -2,04% 16,31 16,87 16,56 16,37 16,53 174 7.803.671
18/5/2011 16,80 16,70 +1,21% 16,60 17,02 16,82 16,65 16,70 202 9.393.060
17/5/2011 16,61 16,50 +0,12% 16,27 16,74 16,52 16,41 16,66 231 10.801.347
16/5/2011 16,85 16,48 -1,61% 16,38 16,85 16,59 16,48 16,49 212 10.846.878
13/5/2011 17,00 16,75 -0,30% 16,60 17,01 16,72 16,60 16,75 167 7.575.352
12/5/2011 16,81 16,80 +0,42% 16,55 17,05 16,84 16,80 16,99 222 10.058.596
11/5/2011 17,20 16,73 -2,45% 16,70 17,20 16,86 16,73 17,00 333 17.177.421
10/5/2011 17,20 17,15 +0,41% 16,90 17,39 17,01 16,94 17,10 360 18.087.729
9/5/2011 17,12 17,08 -0,99% 16,92 17,38 17,07 17,00 17,10 202 9.483.887
6/5/2011 17,50 17,25 +2,37% 17,04 17,50 17,21 17,15 17,25 195 9.739.786
5/5/2011 17,60 16,85 -5,87% 16,85 17,89 17,23 16,99 17,12 427 20.464.815
4/5/2011 18,10 17,90 -0,28% 17,50 18,10 17,72 17,51 17,60 295 13.281.171
3/5/2011 18,55 17,95 -2,55% 17,76 18,55 18,07 17,86 17,90 296 13.618.248
2/5/2011 18,87 18,42 +0,55% 18,42 19,06 18,66 18,42 18,49 263 13.372.638
29/4/2011 18,69 18,32 -0,54% 18,31 18,91 18,64 18,32 18,78 270 14.803.881
28/4/2011 18,70 18,42 -1,92% 18,30 18,90 18,42 18,34 18,49 211 10.275.915
27/4/2011 19,00 18,78 -0,90% 18,61 19,20 18,83 18,75 18,79 253 14.366.308
26/4/2011 18,90 18,95 +1,61% 18,65 19,11 18,89 18,89 19,00 344 19.396.471
25/4/2011 19,00 18,65 -1,06% 18,60 19,00 18,78 18,60 18,65 304 16.316.107
20/4/2011 18,65 18,85 +1,62% 18,57 18,92 18,77 18,85 18,89 399 21.566.181
19/4/2011 18,60 18,55 +0,82% 18,19 18,81 18,41 18,39 18,55 619 33.165.504
18/4/2011 19,12 18,40 -3,56% 18,40 19,12 18,66 18,40 18,49 602 32.626.830
15/4/2011 19,10 19,08 +2,03% 18,75 19,18 19,06 19,00 19,10 1.206 69.450.251
14/4/2011 18,86 18,70 -1,01% 18,65 19,23 19,01 18,71 18,90 1.371 73.229.464
13/4/2011 19,35 18,89 -3,18% 18,76 19,35 19,00 18,89 18,90 784 39.966.580
12/4/2011 20,10 19,51 -2,64% 19,43 20,14 19,60 19,51 19,67 281 14.392.654
11/4/2011 20,10 20,04 -0,89% 19,76 20,25 20,09 20,02 20,04 207 11.209.520
8/4/2011 19,94 20,22 +2,02% 19,94 20,24 20,08 20,01 20,22 246 13.169.759
7/4/2011 19,70 19,82 +1,38% 19,38 19,97 19,71 19,82 19,91 212 14.543.932
6/4/2011 20,00 19,55 -1,91% 19,44 20,04 19,59 19,55 19,59 396 17.416.227
5/4/2011 20,10 19,93 -0,65% 19,80 20,10 19,93 19,89 19,93 339 18.074.130
4/4/2011 20,10 20,06 +0,10% 20,02 20,19 20,09 20,05 20,09 153 8.131.530
1/4/2011 20,20 20,04 -0,69% 20,02 20,40 20,20 20,04 20,19 211 11.121.857
31/3/2011 20,00 20,18 +1,25% 20,00 20,27 20,18 20,18 20,22 191 9.430.583
30/3/2011 20,10 19,93 -1,29% 19,91 20,28 19,98 19,95 19,99 175 10.128.916
29/3/2011 20,10 20,19 +1,20% 19,93 20,22 20,12 20,10 20,19 117 6.232.587
28/3/2011 20,06 19,95 -0,99% 19,92 20,29 20,07 19,95 19,99 244 11.418.708
25/3/2011 20,22 20,15 -0,40% 20,00 20,35 20,16 20,04 20,17 157 8.616.667
24/3/2011 20,34 20,23 -1,65% 20,06 20,49 20,28 20,20 20,24 242 13.880.751
23/3/2011 20,25 20,57 +2,14% 20,18 20,57 20,35 20,35 20,57 391 22.708.291
22/3/2011 20,30 20,14 -0,54% 19,91 20,40 20,17 20,15 20,19 464 23.900.340
21/3/2011 21,40 20,25 -4,71% 20,19 21,53 20,52 20,26 20,35 690 40.500.685
18/3/2011 21,46 21,25 -0,33% 21,18 21,60 21,35 21,22 21,25 168 10.086.271
17/3/2011 21,54 21,32 -1,02% 21,25 21,80 21,48 21,32 21,42 214 13.592.933
16/3/2011 22,16 21,54 -2,97% 21,26 22,49 21,82 21,27 21,54 237 15.573.639
15/3/2011 21,20 22,20 +1,83% 21,00 22,20 21,78 22,06 22,20 215 14.825.349
14/3/2011 21,11 21,80 +3,56% 21,00 21,85 21,51 21,80 21,84 233 15.337.830
11/3/2011 21,47 21,05 -2,50% 21,02 21,47 21,22 21,06 21,30 319 18.819.314
10/3/2011 21,90 21,59 -2,44% 21,56 22,00 21,75 21,59 21,86 263 17.130.442
9/3/2011 22,26 22,13 -1,12% 21,92 22,53 22,17 21,95 22,15 137 8.514.826
4/3/2011 22,66 22,38 -2,23% 22,19 23,05 22,53 22,38 22,67 193 11.915.806
3/3/2011 21,97 22,89 +5,05% 21,85 22,90 22,63 22,82 22,89 218 14.665.568
2/3/2011 21,75 21,79 0,00% 21,60 22,00 21,74 21,67 21,79 172 10.671.447
1/3/2011 22,20 21,79 -1,45% 21,57 22,30 21,89 21,67 21,79 176 10.693.012
28/2/2011 21,95 22,11 +1,10% 21,85 22,24 22,00 21,98 22,11 165 9.795.851
25/2/2011 22,30 21,87 -1,49% 21,60 22,49 21,99 21,87 22,07 151 11.259.950
24/2/2011 22,55 22,20 -1,25% 21,88 22,55 22,10 22,15 22,29 176 12.042.902
23/2/2011 22,70 22,48 -1,23% 22,21 22,99 22,53 22,25 22,45 185 12.587.771
22/2/2011 23,20 22,76 -2,32% 22,72 23,60 23,08 22,72 22,75 153 10.617.902
21/2/2011 23,95 23,30 -2,92% 23,10 23,95 23,56 23,26 23,30 172 11.767.480
18/2/2011 23,63 24,00 +1,87% 23,43 24,15 23,91 23,85 24,00 337 21.791.879
17/2/2011 23,35 23,56 +2,12% 23,00 23,70 23,40 23,55 23,68 210 13.954.728
16/2/2011 22,95 23,07 +0,30% 22,82 23,36 23,05 23,07 23,36 208 13.077.173
15/2/2011 23,00 23,00 +0,26% 22,80 23,26 23,09 22,73 23,00 159 9.675.055
14/2/2011 22,70 22,94 +0,92% 22,45 23,20 22,95 22,96 23,13 202 11.366.776
11/2/2011 22,68 22,73 +0,58% 22,31 22,85 22,57 22,73 22,80 159 9.963.961
10/2/2011 22,00 22,60 +3,20% 21,90 22,60 22,23 22,51 22,60 169 10.677.750
9/2/2011 22,65 21,90 -2,75% 21,83 22,94 22,30 21,81 21,90 212 11.425.500
8/2/2011 22,06 22,52 +0,09% 22,06 23,19 22,65 22,52 22,69 138 8.402.372
7/2/2011 22,45 22,50 +0,04% 22,35 22,74 22,52 22,42 22,50 150 9.140.946
4/2/2011 22,90 22,49 -1,70% 22,36 23,25 22,81 22,30 22,49 209 12.361.105
3/2/2011 22,50 22,88 +3,06% 22,00 22,92 22,57 22,88 22,92 204 11.922.502
2/2/2011 22,51 22,20 -0,27% 22,20 22,95 22,62 22,01 22,02 209 14.848.980
1/2/2011 21,58 22,26 +4,51% 21,58 22,40 22,00 22,21 22,26 239 13.994.897
31/1/2011 21,12 21,30 +1,48% 21,01 22,19 21,27 21,12 21,47 171 10.115.460
28/1/2011 21,85 20,99 -3,49% 20,93 21,89 21,34 21,04 21,15 311 17.173.172
27/1/2011 22,10 21,75 -1,41% 21,75 22,44 21,97 21,75 21,98 196 12.229.296
26/1/2011 22,50 22,06 -1,52% 21,93 22,69 22,22 22,06 22,36 262 14.560.400
24/1/2011 22,78 22,40 -0,53% 22,37 22,80 22,65 22,40 22,62 226 13.807.367
21/1/2011 22,90 22,52 -1,62% 22,52 23,12 22,85 22,52 22,81 165 10.382.353
20/1/2011 23,19 22,89 -1,29% 22,50 23,19 22,82 22,80 22,90 241 14.830.267
19/1/2011 24,06 23,19 -3,98% 23,19 24,06 23,52 23,25 23,33 161 10.331.414
18/1/2011 24,00 24,15 +1,22% 24,00 24,30 24,10 23,93 24,15 122 8.206.266
17/1/2011 24,10 23,86 -1,45% 23,49 24,12 23,89 23,76 23,86 201 13.642.502
14/1/2011 24,35 24,21 +0,04% 23,95 24,35 24,14 24,13 24,21 110 7.380.870
13/1/2011 24,70 24,20 -1,35% 24,20 24,75 24,57 24,20 24,57 240 18.969.595
12/1/2011 23,95 24,53 +3,07% 23,94 24,60 24,33 24,54 24,60 397 28.323.154
11/1/2011 23,89 23,80 -0,17% 23,75 24,12 23,92 23,80 23,94 179 10.540.514
10/1/2011 24,00 23,84 -1,49% 23,51 24,01 23,83 23,62 23,84 206 14.060.131
7/1/2011 24,03 24,20 +0,50% 23,86 24,37 24,11 23,95 24,20 206 13.240.255
6/1/2011 23,85 24,08 +0,21% 23,73 24,33 24,11 23,86 24,08 271 18.030.472
5/1/2011 23,50 24,03 +1,65% 23,50 24,19 23,99 23,93 23,95 404 26.735.068
4/1/2011 23,20 23,64 +2,34% 23,00 23,73 23,39 23,64 23,72 335 20.711.197
3/1/2011 22,64 23,10 +2,85% 22,64 23,32 23,13 22,82 23,15 287 17.343.577
30/12/2010 22,75 22,46 -0,18% 22,45 22,75 22,56 22,46 22,66 114 6.448.124
29/12/2010 22,20 22,50 +2,23% 22,06 22,79 22,37 22,46 22,50 108 6.518.188
28/12/2010 22,79 22,01 -2,78% 22,01 22,79 22,25 22,01 22,15 125 6.931.017
27/12/2010 22,97 22,64 -2,08% 22,61 22,97 22,74 22,64 22,86 110 7.279.559
23/12/2010 23,30 23,12 -0,56% 22,90 23,37 23,12 23,12 23,19 161 10.490.918
22/12/2010 23,15 23,25 +0,87% 22,91 23,26 23,10 23,10 23,25 156 10.915.027
21/12/2010 22,40 23,05 +3,18% 22,40 23,29 22,97 23,05 23,22 266 12.501.025
20/12/2010 23,00 22,34 -1,63% 22,34 23,00 22,71 22,34 22,54 169 11.216.680
17/12/2010 22,23 22,71 +2,95% 21,91 22,87 22,39 22,62 22,74 172 9.610.960
16/12/2010 22,82 22,06 -2,48% 22,06 23,00 22,65 22,06 22,48 122 7.574.160
15/12/2010 22,80 22,62 -1,01% 22,41 22,94 22,66 22,62 22,80 188 11.144.459
14/12/2010 23,40 22,85 -2,77% 22,85 23,43 23,07 22,85 23,00 228 14.357.309
13/12/2010 23,00 23,50 +3,84% 22,92 23,60 23,23 23,45 23,56 508 33.855.509
10/12/2010 22,00 22,63 +2,96% 22,00 22,74 22,39 22,63 22,70 339 20.773.847
9/12/2010 21,75 21,98 +2,23% 21,51 22,09 21,91 21,71 21,99 180 11.687.911
8/12/2010 21,70 21,50 -1,60% 21,39 21,89 21,56 21,49 21,50 170 10.638.412
7/12/2010 21,20 21,85 +3,41% 21,20 22,21 21,97 21,85 21,94 313 19.433.589
6/12/2010 20,80 21,13 +0,33% 20,79 21,44 21,24 21,13 21,39 178 10.274.448
3/12/2010 21,20 21,06 -0,75% 20,60 21,48 21,03 21,06 21,11 197 12.384.107
2/12/2010 20,53 21,22 +3,56% 20,53 21,40 20,92 21,22 21,32 240 14.339.461
1/12/2010 20,00 20,49 +3,59% 19,97 20,55 20,24 20,27 20,49 203 12.594.607
30/11/2010 19,60 19,78 +0,92% 19,40 20,14 19,83 19,78 20,08 276 16.557.767
29/11/2010 20,14 19,60 -3,92% 19,44 20,15 19,81 19,60 19,68 266 14.052.765
26/11/2010 20,50 20,40 -1,31% 19,95 20,64 20,26 20,15 20,40 301 13.879.042
25/11/2010 20,94 20,67 -1,90% 20,64 21,00 20,77 20,67 20,92 173 9.045.885
24/11/2010 20,65 21,07 +2,28% 20,65 21,17 20,89 20,97 21,07 162 9.297.125
23/11/2010 20,90 20,60 -2,04% 20,51 21,08 20,71 20,59 20,66 223 12.042.206
22/11/2010 21,60 21,03 -2,46% 20,96 21,60 21,23 21,05 21,22 195 11.512.507
19/11/2010 21,67 21,56 -1,06% 21,50 21,71 21,61 21,57 21,67 137 7.828.459
18/11/2010 21,68 21,79 +1,68% 21,64 21,89 21,76 21,76 21,80 124 8.158.326
17/11/2010 21,30 21,43 -0,65% 21,10 21,68 21,40 21,41 21,43 150 9.287.829
16/11/2010 22,06 21,57 -3,10% 21,26 22,06 21,62 21,42 21,57 345 20.680.474
12/11/2010 22,40 22,26 -1,59% 22,07 22,56 22,30 22,29 22,40 149 9.608.007
11/11/2010 22,80 22,62 -1,99% 22,49 22,82 22,71 22,62 22,72 175 11.529.746
10/11/2010 22,50 23,08 +1,81% 22,20 23,09 22,62 22,90 23,03 214 16.691.180
9/11/2010 22,65 22,67 -0,09% 22,45 22,89 22,64 22,56 22,69 240 15.091.939
8/11/2010 22,07 22,69 +2,21% 22,02 22,69 22,43 22,64 22,69 288 19.200.265
5/11/2010 22,78 22,20 -2,25% 21,96 22,80 22,17 22,09 22,20 392 23.166.940
4/11/2010 22,40 22,71 +3,18% 22,40 22,95 22,77 22,71 22,76 306 18.932.041
3/11/2010 22,35 22,01 -0,54% 22,01 22,46 22,23 22,01 22,36 315 15.744.717
1/11/2010 22,00 22,13 +1,89% 21,91 22,46 22,18 22,00 22,14 238 14.534.270
29/10/2010 21,70 21,72 -0,09% 21,12 21,96 21,68 21,72 21,88 203 12.091.360
28/10/2010 21,30 21,74 +2,84% 21,18 21,77 21,55 21,61 21,74 285 17.008.385
27/10/2010 20,71 21,14 +0,96% 20,66 21,39 20,94 20,95 21,14 326 19.842.866
26/10/2010 20,60 20,94 +0,24% 20,21 20,94 20,47 20,79 20,94 285 15.242.955
25/10/2010 20,75 20,89 +1,16% 20,57 20,99 20,73 20,63 20,87 197 11.721.138
22/10/2010 20,61 20,65 0,00% 20,56 21,39 20,87 20,57 20,79 251 18.235.294
21/10/2010 20,91 20,65 -0,67% 20,16 21,07 20,65 20,53 20,65 314 20.763.519
20/10/2010 20,99 20,79 -0,95% 20,51 21,08 20,71 20,79 20,89 303 17.715.666
19/10/2010 21,49 20,99 -3,00% 20,95 21,49 21,17 20,96 21,03 425 22.876.932
18/10/2010 21,74 21,64 -0,51% 21,40 21,78 21,60 21,67 21,71 240 14.061.204
15/10/2010 21,66 21,75 +0,46% 21,47 21,97 21,65 21,75 21,80 272 15.371.924
14/10/2010 21,80 21,65 -0,51% 21,53 21,81 21,65 21,65 21,75 322 18.608.886
13/10/2010 22,30 21,76 -1,54% 21,71 22,40 22,06 21,80 21,96 338 20.781.268
11/10/2010 22,17 22,10 +0,45% 22,03 22,29 22,16 22,08 22,17 159 9.031.207
8/10/2010 21,82 22,00 +0,46% 21,66 22,05 21,81 21,92 22,09 245 14.799.430
7/10/2010 22,15 21,90 -1,35% 21,65 22,15 21,83 21,78 21,90 370 22.058.530
6/10/2010 22,77 22,20 -1,55% 22,01 22,77 22,37 22,16 22,20 492 28.390.236
5/10/2010 22,69 22,55 -0,22% 22,40 22,88 22,60 22,55 22,65 405 26.322.462
4/10/2010 22,81 22,60 -0,79% 22,46 22,95 22,60 22,46 22,59 321 20.528.017
1/10/2010 22,90 22,78 +0,04% 22,36 22,90 22,64 22,75 22,78 355 22.975.104
30/9/2010 22,99 22,77 -0,61% 22,62 23,15 22,83 22,79 23,06 398 24.282.765
29/9/2010 23,42 22,91 -2,47% 22,80 23,47 23,08 22,91 22,99 357 27.725.572
28/9/2010 23,00 23,49 +2,17% 22,93 23,54 23,28 23,40 23,49 301 23.651.473
27/9/2010 22,90 22,99 0,00% 22,71 23,11 22,97 22,87 22,99 491 36.348.673
24/9/2010 23,99 22,99 -3,36% 22,55 23,99 22,97 22,71 22,97 1.100 66.920.506
23/9/2010 24,00 23,79 -1,12% 23,75 24,07 23,89 23,79 23,85 362 22.417.923
22/9/2010 24,19 24,06 -0,82% 24,00 24,50 24,14 24,06 24,19 201 13.635.397
21/9/2010 24,27 24,26 -0,16% 24,20 24,50 24,31 24,24 24,26 167 9.495.496
20/9/2010 24,16 24,30 -0,33% 24,06 24,47 24,22 24,15 24,30 105 6.947.437
17/9/2010 24,57 24,38 -0,89% 24,00 24,75 24,30 24,15 24,37 143 8.438.667
16/9/2010 24,70 24,60 +0,41% 24,60 24,83 24,67 24,59 24,65 110 7.172.072
15/9/2010 24,35 24,50 -0,37% 24,25 24,64 24,48 24,50 24,63 165 11.718.245
14/9/2010 24,80 24,59 -0,73% 24,36 24,80 24,54 24,53 24,59 163 9.787.896
13/9/2010 24,65 24,77 +0,65% 24,65 24,98 24,91 24,77 24,96 205 14.843.389
10/9/2010 24,80 24,61 -0,61% 24,59 24,90 24,72 24,61 24,69 118 9.404.188
9/9/2010 24,85 24,76 -0,24% 24,53 24,98 24,78 24,76 24,80 149 10.763.110
8/9/2010 24,40 24,82 +2,22% 24,20 24,85 24,69 24,66 24,82 212 15.418.413
6/9/2010 23,99 24,28 +0,75% 23,93 24,49 24,22 24,26 24,28 156 10.625.955
3/9/2010 24,50 24,10 +0,50% 23,85 24,67 24,21 24,00 24,10 181 13.121.387
2/9/2010 24,49 23,98 -0,91% 23,90 24,49 24,04 23,98 24,00 176 11.106.514
1/9/2010 23,78 24,20 +2,63% 23,65 24,48 24,20 24,02 24,25 226 15.754.654
31/8/2010 23,86 23,58 +0,55% 23,28 23,89 23,48 23,45 23,58 251 15.677.206
30/8/2010 23,89 23,45 -2,09% 23,35 23,94 23,59 23,40 23,68 196 12.391.836
27/8/2010 23,20 23,95 +1,31% 23,00 24,09 23,56 23,95 24,08 221 14.809.966
26/8/2010 23,80 23,64 -0,13% 23,00 23,80 23,36 23,10 23,61 338 20.201.240
25/8/2010 23,40 23,67 +1,11% 23,20 23,69 23,39 23,66 23,67 238 15.231.349
24/8/2010 23,65 23,41 -2,05% 23,27 23,79 23,49 23,55 23,69 311 20.838.381
23/8/2010 24,34 23,90 -0,83% 23,80 24,41 24,14 23,83 23,90 355 22.965.340
20/8/2010 24,00 24,10 0,00% 23,69 24,10 23,85 24,15 24,20 287 20.036.681
19/8/2010 24,67 24,10 -2,43% 23,93 25,00 24,22 24,10 24,20 362 22.876.398
18/8/2010 25,18 24,70 -1,20% 24,54 25,18 24,66 24,70 24,78 220 16.672.238
17/8/2010 25,15 25,00 +1,42% 24,82 25,19 25,00 25,00 25,08 193 15.192.821
16/8/2010 24,74 24,65 +0,16% 24,50 24,90 24,76 24,63 24,70 212 15.506.998
13/8/2010 25,05 24,61 -1,52% 24,61 25,60 24,91 24,58 24,61 314 21.419.854
12/8/2010 24,77 24,99 +0,32% 24,51 25,15 24,80 25,00 25,09 203 14.369.970
11/8/2010 25,89 24,91 -4,38% 24,87 25,89 25,11 24,96 25,03 462 29.447.632
10/8/2010 26,31 26,05 -1,81% 25,82 26,31 26,01 26,05 26,21 230 15.661.266
9/8/2010 26,70 26,53 -0,08% 26,48 26,95 26,62 26,50 26,53 149 10.960.881
6/8/2010 26,90 26,55 -1,52% 26,30 26,95 26,55 26,55 26,89 196 13.596.886
5/8/2010 26,85 26,96 +0,75% 26,51 27,00 26,74 26,68 26,83 201 15.362.516
4/8/2010 26,82 26,76 +0,22% 26,45 27,08 26,84 26,76 26,98 300 23.542.506
3/8/2010 25,99 26,70 +2,50% 25,80 26,73 26,39 26,53 26,70 377 27.644.889
2/8/2010 25,81 26,05 +1,96% 25,75 26,12 25,96 26,00 26,05 215 15.653.092
30/7/2010 25,73 25,55 -0,58% 25,17 25,85 25,49 25,41 25,55 221 17.374.482
29/7/2010 25,95 25,70 +0,08% 25,50 26,09 25,82 25,70 25,89 163 14.732.744
28/7/2010 25,60 25,68 -0,19% 25,33 25,88 25,60 25,68 25,72 187 12.882.266
27/7/2010 25,80 25,73 -0,77% 25,35 26,10 25,61 25,55 25,75 233 17.658.957
26/7/2010 25,95 25,93 +1,69% 25,24 26,20 26,00 25,86 25,93 330 23.018.806
23/7/2010 25,51 25,50 0,00% 25,11 25,97 25,68 25,17 25,60 342 24.292.970
22/7/2010 24,99 25,50 +2,74% 24,99 25,63 25,41 25,50 25,59 366 25.924.820
21/7/2010 24,45 24,82 +2,56% 24,45 24,91 24,73 24,62 24,82 328 24.233.596
20/7/2010 23,28 24,20 +3,42% 23,17 24,48 23,95 24,20 24,38 232 15.356.309
19/7/2010 23,10 23,40 +1,30% 23,10 23,49 23,28 23,35 23,40 177 11.213.524
16/7/2010 23,85 23,10 -2,33% 23,03 23,87 23,23 23,05 23,10 207 12.487.174
15/7/2010 23,79 23,65 -0,55% 23,33 23,95 23,49 23,90 23,91 212 12.233.295
14/7/2010 24,39 23,78 -1,94% 23,65 24,39 23,95 23,80 23,96 195 11.484.896
13/7/2010 24,15 24,25 -0,08% 24,15 24,60 24,40 24,25 24,46 140 9.384.992
12/7/2010 24,50 24,27 -0,70% 23,98 24,80 24,32 24,00 24,15 216 13.921.882
8/7/2010 24,30 24,44 +1,83% 24,11 24,44 24,26 24,44 24,46 174 12.202.326
7/7/2010 23,59 24,00 +2,56% 23,47 24,13 23,86 24,00 24,10 219 17.428.461
6/7/2010 23,24 23,40 +1,52% 23,20 23,80 23,56 23,41 23,50 182 13.692.825
5/7/2010 23,48 23,05 -2,33% 22,91 23,89 23,15 23,10 23,14 281 18.201.221
2/7/2010 23,90 23,60 +0,43% 23,14 23,96 23,48 23,60 23,85 187 11.007.707
1/7/2010 23,40 23,50 -0,42% 23,10 23,96 23,48 23,65 23,84 177 11.635.549
30/6/2010 23,59 23,60 0,00% 23,59 24,79 23,98 23,60 24,10 249 15.444.494
29/6/2010 24,39 23,60 -4,30% 23,54 24,39 23,82 23,61 23,82 321 18.524.989
28/6/2010 25,13 24,66 -1,99% 24,66 25,17 24,80 24,68 24,82 189 12.915.941
25/6/2010 24,80 25,16 +0,04% 24,51 25,60 24,97 25,17 25,60 178 11.732.881
24/6/2010 25,26 25,15 -1,57% 24,95 25,80 25,21 24,97 25,15 268 21.063.167
23/6/2010 25,26 25,55 -0,78% 25,16 25,62 25,42 25,33 25,79 139 9.303.240
22/6/2010 25,32 25,75 +1,38% 25,30 25,85 25,62 25,33 25,75 141 9.548.849
21/6/2010 25,50 25,40 +1,40% 25,32 25,97 25,62 25,40 25,50 118 9.309.200
18/6/2010 25,38 25,05 -1,11% 24,98 25,60 25,24 25,10 25,39 162 11.410.103
17/6/2010 25,72 25,33 -1,75% 25,05 26,06 25,49 25,26 25,58 232 17.587.642
16/6/2010 25,55 25,78 +1,30% 25,40 26,07 25,78 25,80 25,90 252 21.519.473
15/6/2010 25,22 25,45 +0,99% 25,22 25,72 25,51 25,50 25,63 125 10.211.551
14/6/2010 25,51 25,20 +0,80% 25,17 25,74 25,48 25,19 25,20 248 20.943.839
11/6/2010 24,32 25,00 +1,63% 24,26 25,04 24,75 25,00 25,10 162 10.837.585
10/6/2010 23,60 24,60 +4,68% 23,60 24,60 24,32 24,50 24,60 161 10.102.471
9/6/2010 24,00 23,50 -0,84% 23,50 24,15 23,90 23,50 23,81 192 11.480.371
8/6/2010 23,42 23,70 -0,34% 23,31 23,99 23,55 23,70 23,73 159 8.540.591
7/6/2010 24,00 23,78 -1,94% 23,20 24,78 23,67 23,30 23,85 260 13.624.801
4/6/2010 24,69 24,25 -1,62% 23,83 24,77 24,24 24,20 24,25 227 14.050.446
2/6/2010 24,48 24,65 -1,32% 24,20 25,13 24,72 24,65 25,05 177 12.688.530
1/6/2010 24,60 24,98 +0,20% 24,15 25,23 24,63 24,22 24,98 229 16.528.888
31/5/2010 24,42 24,93 +2,21% 24,42 25,03 24,90 24,87 24,93 252 16.408.000
28/5/2010 24,51 24,39 +0,99% 24,09 24,70 24,40 24,39 24,55 231 15.121.216
27/5/2010 23,50 24,15 +3,29% 23,50 24,24 24,03 24,15 24,24 209 14.186.514
26/5/2010 24,00 23,38 +0,04% 23,02 24,29 23,82 23,31 23,48 240 17.879.753
25/5/2010 22,60 23,37 -1,48% 22,55 23,49 22,97 23,31 23,37 225 15.647.537
24/5/2010 23,99 23,72 -0,29% 23,38 24,49 23,96 23,66 23,90 215 14.044.826
21/5/2010 22,74 23,79 +4,48% 22,70 23,92 23,48 23,63 23,79 375 24.168.624
20/5/2010 23,50 22,77 -3,92% 22,40 23,50 22,89 22,77 22,90 386 23.416.864
19/5/2010 23,50 23,70 -2,23% 23,24 23,95 23,61 23,80 23,81 321 18.520.121
18/5/2010 25,24 24,24 -3,04% 23,91 25,52 24,64 24,10 24,24 336 18.950.832
17/5/2010 25,70 25,00 -3,85% 24,70 25,70 25,12 24,75 25,00 305 18.576.285
14/5/2010 26,33 26,00 -4,41% 25,40 26,33 25,74 25,85 26,00 336 23.525.837
13/5/2010 27,00 27,20 +1,30% 26,54 27,40 26,98 26,50 27,19 176 13.885.988
12/5/2010 26,61 26,85 +1,70% 26,34 26,89 26,60 26,85 26,94 145 10.683.849
11/5/2010 26,90 26,40 -1,64% 26,40 27,15 26,79 26,45 26,50 276 21.566.590
10/5/2010 27,80 26,84 +2,80% 26,78 27,89 27,21 26,84 26,85 352 28.356.207
7/5/2010 26,91 26,11 -2,76% 25,60 27,04 26,26 26,05 26,11 434 30.254.177
6/5/2010 27,19 26,85 -1,07% 24,85 27,68 26,74 26,85 26,88 406 31.524.204
5/5/2010 26,50 27,14 +1,16% 26,11 27,80 26,79 27,14 27,30 434 31.035.417
4/5/2010 27,69 26,83 -4,18% 26,52 27,69 26,97 26,70 26,72 453 28.233.394
3/5/2010 28,45 28,00 -1,89% 27,75 28,62 28,11 27,93 28,00 330 23.754.101
30/4/2010 29,12 28,54 -1,25% 28,41 29,12 28,70 28,57 28,69 185 13.957.803
29/4/2010 28,85 28,90 +1,05% 28,68 29,15 28,91 28,90 29,02 169 13.940.210
28/4/2010 29,00 28,60 -0,83% 28,36 29,10 28,69 28,42 28,60 301 24.932.639
27/4/2010 30,00 28,84 -4,66% 28,70 30,00 29,27 28,80 28,84 434 34.520.521
26/4/2010 30,53 30,25 -0,33% 30,23 30,61 30,42 30,15 30,25 230 20.539.753
23/4/2010 29,72 30,35 +1,85% 29,65 30,49 30,13 30,30 30,35 262 22.825.100
22/4/2010 28,70 29,80 +2,09% 28,53 29,80 28,95 29,61 29,96 233 19.209.613
20/4/2010 29,60 29,19 -1,39% 29,04 29,76 29,27 29,08 29,29 233 20.509.669
19/4/2010 29,74 29,60 -1,73% 28,90 29,97 29,27 29,30 29,60 308 24.227.301
16/4/2010 30,18 30,12 -1,57% 29,40 30,44 29,84 30,07 30,14 307 24.021.044
15/4/2010 31,10 30,60 -1,32% 30,33 31,10 30,66 30,47 30,89 225 18.639.841
14/4/2010 31,09 31,01 +0,42% 30,72 31,28 30,99 31,01 31,19 212 20.279.146
13/4/2010 31,00 30,88 -0,55% 30,28 31,19 30,87 30,88 31,08 304 27.497.294
12/4/2010 31,51 31,05 -1,43% 30,89 31,60 31,23 31,04 31,05 250 21.477.845
9/4/2010 31,80 31,50 +0,90% 31,41 31,90 31,58 31,50 31,60 265 23.798.481
8/4/2010 30,89 31,22 +1,17% 30,66 31,74 31,19 31,22 31,68 346 30.822.947
7/4/2010 30,92 30,86 +0,55% 30,45 31,34 30,90 30,80 30,99 479 41.964.399
6/4/2010 30,20 30,69 +0,76% 29,90 31,49 31,01 30,60 30,65 794 69.663.157
5/4/2010 29,97 30,46 +2,01% 29,72 30,54 30,25 30,33 30,46 686 56.539.082
1/4/2010 29,05 29,86 +3,14% 29,05 29,86 29,65 29,67 29,86 706 60.853.085
31/3/2010 28,69 28,95 +0,70% 28,55 28,99 28,84 28,75 28,95 308 24.443.965
30/3/2010 28,52 28,75 +1,05% 28,43 28,97 28,74 28,65 28,70 447 38.356.718
29/3/2010 27,50 28,45 +4,60% 27,50 28,54 28,17 28,39 28,45 562 44.301.117
26/3/2010 26,60 27,20 +1,19% 26,46 27,20 26,84 27,20 27,29 218 15.242.317
25/3/2010 27,00 26,88 -0,22% 26,40 27,10 26,91 26,61 26,88 159 12.098.231
24/3/2010 26,80 26,94 -0,85% 26,41 27,22 26,85 26,70 26,93 268 21.999.043
23/3/2010 26,98 27,17 +1,53% 26,79 27,34 27,03 26,98 27,10 171 13.428.955
22/3/2010 26,98 26,76 -3,04% 26,45 27,35 26,94 26,76 27,15 286 22.131.512
19/3/2010 27,51 27,60 -0,29% 27,20 27,94 27,57 27,40 27,50 150 11.145.924
18/3/2010 27,99 27,68 -0,82% 27,19 28,00 27,55 27,68 27,90 237 19.070.712
17/3/2010 28,00 27,91 0,00% 27,61 28,35 28,12 27,76 27,91 352 28.878.430
16/3/2010 27,20 27,91 +2,23% 27,20 27,98 27,72 27,86 27,91 228 16.354.443
15/3/2010 27,39 27,30 -0,18% 26,90 27,39 27,15 27,22 27,34 216 15.901.420
12/3/2010 27,88 27,35 -0,73% 27,24 27,89 27,57 27,24 27,35 195 14.969.549
11/3/2010 27,80 27,55 -0,25% 27,36 27,95 27,62 27,55 27,64 248 19.533.378
10/3/2010 27,76 27,62 -0,50% 27,45 28,09 27,83 27,62 27,80 466 36.794.125
9/3/2010 27,35 27,76 +1,13% 27,10 27,98 27,62 27,54 27,75 509 40.611.327
8/3/2010 27,15 27,45 +0,96% 26,77 27,46 27,17 27,32 27,45 291 22.619.781
5/3/2010 27,12 27,19 +1,84% 26,90 27,24 27,08 27,10 27,14 324 26.094.655
4/3/2010 26,90 26,70 0,00% 26,09 27,15 26,65 26,71 26,80 198 16.179.355
3/3/2010 27,10 26,70 -1,26% 26,66 27,32 27,09 26,67 26,95 270 22.734.016
2/3/2010 27,32 27,04 -0,59% 26,90 27,43 27,11 26,97 27,04 335 25.540.728
1/3/2010 26,60 27,20 +2,22% 26,59 27,30 27,05 27,10 27,20 387 28.548.228
26/2/2010 26,20 26,61 +2,11% 25,84 26,80 26,42 26,64 26,74 365 23.942.308
25/2/2010 25,00 26,06 +3,66% 24,75 26,30 25,65 26,06 26,22 307 20.984.065
24/2/2010 25,35 25,14 -1,10% 25,12 25,80 25,32 25,14 25,30 166 11.205.550
23/2/2010 25,93 25,42 -2,72% 25,16 25,94 25,50 25,42 25,72 212 15.816.339
22/2/2010 26,06 26,13 +0,11% 25,90 26,30 26,10 25,95 26,10 206 14.154.699
19/2/2010 26,30 26,10 -1,17% 26,01 26,35 26,13 26,03 26,10 200 15.208.021
18/2/2010 26,28 26,41 +0,42% 25,96 26,49 26,25 26,41 26,46 180 13.906.491
17/2/2010 26,21 26,30 +0,77% 26,21 26,79 26,45 26,25 26,29 166 13.317.379
12/2/2010 25,70 26,10 -0,04% 25,70 26,37 26,08 26,15 26,34 208 14.702.471
11/2/2010 25,00 26,11 +5,37% 24,93 26,11 25,58 26,01 26,21 299 21.626.371
10/2/2010 25,01 24,78 +0,04% 24,53 25,27 24,91 24,78 24,97 261 21.122.931
9/2/2010 24,46 24,77 +0,73% 24,46 25,20 24,87 24,76 24,89 264 18.608.787
8/2/2010 25,00 24,59 +0,04% 24,25 25,00 24,71 24,34 24,59 319 21.093.127
5/2/2010 24,90 24,58 -2,46% 23,97 25,15 24,54 24,35 24,58 416 24.783.587
4/2/2010 26,35 25,20 -4,69% 25,13 26,35 25,63 25,20 25,30 391 26.317.249
3/2/2010 26,90 26,44 -0,71% 26,38 26,99 26,64 26,60 26,73 244 18.750.932
2/2/2010 26,38 26,63 +2,42% 26,20 26,97 26,56 26,63 26,75 344 26.279.064
1/2/2010 25,71 26,00 +2,56% 25,36 26,19 25,79 25,90 26,11 266 20.634.361
29/1/2010 25,90 25,35 -1,40% 25,30 26,45 25,83 25,26 25,72 328 23.789.904
28/1/2010 25,80 25,71 -1,46% 25,16 26,60 25,67 25,45 25,70 369 26.214.152
27/1/2010 26,28 26,09 -0,61% 25,45 26,59 25,86 25,60 26,07 287 21.066.862
26/1/2010 25,99 26,25 +1,08% 25,61 26,61 26,09 26,25 26,52 397 30.239.830
22/1/2010 26,40 25,97 -1,81% 25,71 26,80 26,19 25,99 26,10 466 40.945.588
21/1/2010 28,11 26,45 -4,68% 26,20 28,11 26,82 26,45 26,50 585 50.139.715
20/1/2010 28,50 27,75 -2,97% 27,32 28,60 27,85 27,70 27,75 421 37.500.861
19/1/2010 28,74 28,60 -0,69% 28,51 28,92 28,71 28,60 28,65 207 18.931.012
18/1/2010 29,35 28,80 +0,17% 28,80 29,37 28,98 28,80 28,95 165 13.210.808
15/1/2010 29,18 28,75 -2,54% 28,55 29,44 28,87 28,70 28,95 237 17.298.240
14/1/2010 29,67 29,50 +0,48% 29,30 29,94 29,59 29,32 29,53 166 10.743.692
13/1/2010 29,51 29,36 -0,78% 29,26 29,73 29,46 29,40 29,69 272 21.649.276
12/1/2010 29,39 29,59 -0,70% 29,01 29,69 29,30 29,42 29,60 236 20.625.688
11/1/2010 29,70 29,80 +1,05% 29,45 29,98 29,77 29,65 29,80 273 22.315.344
8/1/2010 29,90 29,49 -1,54% 29,35 29,90 29,52 29,39 29,55 257 20.844.466
7/1/2010 30,30 29,95 -1,32% 29,50 30,37 29,86 29,75 29,95 260 21.511.156
6/1/2010 29,97 30,35 +1,27% 29,89 30,40 30,10 30,36 30,40 380 32.175.637
5/1/2010 29,70 29,97 +0,60% 29,60 30,14 29,92 29,97 30,14 359 30.695.770
4/1/2010 29,29 29,79 +2,06% 29,26 29,79 29,54 29,62 29,79 250 20.257.982
30/12/2009 29,15 29,19 -0,27% 29,00 29,29 29,09 29,09 29,19 141 11.685.180
29/12/2009 29,37 29,27 -0,48% 29,20 29,48 29,32 29,25 29,29 120 9.798.990
28/12/2009 29,44 29,41 +0,17% 29,30 29,79 29,57 29,35 29,41 148 14.034.766
23/12/2009 29,40 29,36 +1,07% 29,01 29,54 29,34 29,29 29,36 181 14.622.345
22/12/2009 28,27 29,05 +3,75% 28,16 29,05 28,61 28,90 29,05 173 13.617.305
21/12/2009 28,61 28,00 -1,96% 28,00 28,90 28,56 28,00 28,16 216 15.656.964
18/12/2009 28,65 28,56 +0,63% 28,10 28,70 28,39 28,31 28,56 188 15.850.807
17/12/2009 28,90 28,38 -2,14% 28,28 29,00 28,53 28,38 28,40 286 22.227.356
16/12/2009 29,90 29,00 -1,46% 28,95 29,90 29,53 29,00 29,14 198 14.839.516
15/12/2009 29,59 29,43 -1,01% 29,28 29,88 29,58 29,44 29,70 172 12.661.706
14/12/2009 30,00 29,73 -0,90% 29,35 30,20 29,90 29,48 29,73 250 21.459.243
11/12/2009 30,01 30,00 +0,17% 29,80 30,39 30,04 30,00 30,06 314 28.084.210
10/12/2009 29,41 29,95 +3,06% 29,41 30,01 29,83 29,95 29,96 459 41.803.318
9/12/2009 29,01 29,06 +1,29% 28,77 29,30 29,10 29,01 29,27 250 25.555.406
8/12/2009 29,15 28,69 -1,65% 28,69 29,24 28,97 28,70 28,75 193 19.160.213
7/12/2009 29,00 29,17 +3,11% 28,65 29,58 29,20 29,17 29,31 373 36.003.477
4/12/2009 28,78 28,29 -1,53% 28,29 29,47 29,01 28,35 28,84 302 25.747.738
3/12/2009 28,71 28,73 -0,10% 28,70 29,34 29,07 28,71 28,95 502 41.105.295
2/12/2009 28,16 28,76 +2,17% 28,16 28,83 28,58 28,73 28,76 395 30.196.467
1/12/2009 27,86 28,15 +2,36% 27,80 28,37 28,08 28,15 28,20 352 27.041.307
30/11/2009 27,80 27,50 -1,54% 27,50 28,05 27,86 27,65 27,70 254 20.391.924
27/11/2009 27,69 27,93 +0,29% 27,33 28,21 27,74 27,93 27,98 296 23.696.184
26/11/2009 27,91 27,85 -2,45% 27,64 28,30 27,88 27,80 27,95 280 20.442.157
25/11/2009 28,35 28,55 +0,95% 28,30 28,55 28,43 28,45 28,55 219 17.368.036
24/11/2009 28,33 28,28 +0,46% 27,90 28,37 28,13 28,20 28,28 178 14.087.690
23/11/2009 28,45 28,15 -1,40% 28,05 28,89 28,54 28,10 28,15 277 21.330.828
19/11/2009 27,80 28,55 +1,86% 27,43 28,55 27,79 28,55 28,56 266 22.669.151
18/11/2009 28,57 28,03 -1,06% 28,03 28,84 28,50 28,03 28,14 345 30.646.606
17/11/2009 28,13 28,33 -0,32% 28,01 28,52 28,27 28,33 28,44 272 22.503.732
16/11/2009 28,00 28,42 +2,34% 28,00 28,47 28,30 28,40 28,43 243 21.563.262
13/11/2009 27,50 27,77 +1,54% 26,96 27,99 27,48 27,65 27,77 279 19.952.061
12/11/2009 28,30 27,35 -3,01% 27,35 28,36 27,77 27,35 27,49 500 36.276.379
11/11/2009 28,70 28,20 -0,42% 28,20 28,99 28,65 28,20 28,55 369 29.790.904
10/11/2009 28,05 28,32 +0,07% 27,63 28,45 28,21 28,32 28,42 367 28.863.093
9/11/2009 27,95 28,30 +3,66% 27,70 28,30 28,01 28,03 28,29 330 25.959.111
6/11/2009 28,00 27,30 -2,15% 26,94 28,15 27,45 27,30 27,50 367 28.575.193
5/11/2009 27,49 27,90 +0,47% 27,49 28,25 27,95 27,90 27,95 381 30.358.154
4/11/2009 27,51 27,77 +4,79% 27,23 27,99 27,62 27,77 27,79 268 20.117.847
3/11/2009 26,00 26,50 -0,67% 25,10 27,33 26,19 26,50 26,99 373 26.243.728
30/10/2009 28,00 26,68 -3,30% 26,08 28,00 26,79 26,55 26,68 497 41.208.348
29/10/2009 26,85 27,59 +7,31% 26,35 27,59 26,97 27,29 27,60 499 47.410.773
28/10/2009 27,50 25,71 -6,68% 25,56 27,50 26,27 25,70 25,82 990 75.862.768
27/10/2009 28,90 27,55 -3,67% 27,40 28,90 27,92 27,50 27,82 566 52.127.666
26/10/2009 28,98 28,60 -1,04% 28,27 29,51 28,73 28,60 28,75 383 36.154.792
23/10/2009 30,10 28,90 -2,53% 28,80 30,20 29,45 28,91 29,19 389 32.923.982
22/10/2009 29,85 29,65 +0,17% 29,03 29,96 29,50 29,45 29,65 358 30.344.629
21/10/2009 29,05 29,60 +0,92% 29,05 30,35 29,96 29,50 29,84 463 38.696.129
20/10/2009 29,20 29,33 -2,23% 28,20 29,63 28,87 29,13 29,33 723 59.164.565
19/10/2009 29,06 30,00 +3,81% 29,06 30,25 29,81 29,81 30,00 497 40.752.693
16/10/2009 29,41 28,90 -2,99% 28,80 29,79 29,23 28,99 29,22 764 61.431.733
15/10/2009 28,51 29,79 +4,67% 28,30 29,79 29,07 29,63 29,79 641 51.389.090
14/10/2009 28,00 28,46 +6,27% 27,53 28,60 28,14 28,46 28,51 690 58.172.514
13/10/2009 25,92 26,78 +3,36% 25,92 26,92 26,51 26,80 26,86 438 32.685.327
9/10/2009 25,89 25,91 +0,23% 25,70 26,14 25,97 25,90 26,04 356 27.523.194
8/10/2009 25,61 25,85 +1,41% 25,50 25,93 25,80 25,80 25,85 327 27.956.291
7/10/2009 25,27 25,49 +0,99% 24,91 25,77 25,32 25,49 25,60 324 28.393.265
6/10/2009 25,00 25,24 +1,28% 24,88 25,49 25,20 25,11 25,24 501 40.499.422
5/10/2009 24,04 24,92 +3,79% 24,01 24,92 24,59 24,70 24,80 457 33.348.661
2/10/2009 23,02 24,01 +3,80% 22,68 24,10 23,46 23,81 24,01 520 32.690.330
1/10/2009 23,65 23,13 -2,86% 23,02 23,67 23,26 23,14 23,34 439 26.809.660
30/9/2009 23,85 23,81 +0,04% 23,55 24,10 23,81 23,81 23,89 202 13.592.586
29/9/2009 24,05 23,80 -0,83% 23,60 24,19 23,84 23,75 23,99 243 15.766.317
28/9/2009 23,71 24,00 +1,27% 23,71 24,23 24,02 24,01 24,12 217 13.518.518
25/9/2009 23,83 23,70 -0,42% 23,55 24,00 23,69 23,70 23,86 245 15.582.350
24/9/2009 24,16 23,80 -1,86% 23,45 24,40 23,72 23,80 23,85 401 28.272.226
23/9/2009 24,80 24,25 -2,41% 24,06 24,85 24,45 24,08 24,20 351 24.199.207
22/9/2009 24,74 24,85 +1,43% 24,73 25,09 24,90 24,85 24,94 477 32.178.452
21/9/2009 24,19 24,50 +1,07% 23,60 24,70 24,35 24,48 24,50 431 29.127.871
18/9/2009 23,80 24,24 +0,58% 23,80 24,45 24,19 24,20 24,21 234 17.709.855
17/9/2009 23,89 24,10 +1,26% 23,45 24,36 24,09 24,00 24,09 441 31.024.016
16/9/2009 23,10 23,80 +3,48% 23,10 23,92 23,56 23,63 23,80 614 46.292.849
15/9/2009 23,15 23,00 0,00% 22,81 23,20 23,01 22,99 23,05 242 17.603.767
14/9/2009 22,89 23,00 -0,43% 22,60 23,16 22,96 22,93 23,00 240 17.237.970
11/9/2009 22,95 23,10 +0,87% 22,83 23,19 23,05 22,97 23,10 350 21.330.373
10/9/2009 22,40 22,90 +0,93% 22,40 22,99 22,79 22,90 22,93 280 17.351.185
9/9/2009 22,65 22,69 +0,40% 22,30 22,70 22,55 22,41 22,60 215 12.604.734
8/9/2009 22,30 22,60 +2,63% 22,20 22,77 22,47 22,60 22,70 224 13.281.958
4/9/2009 21,89 22,02 +1,94% 21,70 22,02 21,85 22,02 22,05 195 11.410.541
3/9/2009 21,50 21,60 +0,05% 21,41 21,89 21,56 21,59 21,60 152 8.664.612
2/9/2009 21,70 21,59 -2,09% 21,27 21,99 21,45 21,30 21,59 337 19.765.834
1/9/2009 22,20 22,05 -0,41% 21,67 22,68 21,95 22,05 22,27 297 15.687.543
31/8/2009 22,56 22,14 -2,64% 22,04 22,60 22,24 22,11 22,32 283 16.704.766
28/8/2009 22,90 22,74 -0,87% 22,51 23,16 22,86 22,67 22,96 232 15.168.987
27/8/2009 22,40 22,94 +2,59% 22,00 23,01 22,49 22,92 22,94 297 21.577.533
26/8/2009 22,45 22,36 -0,27% 22,15 22,78 22,34 22,25 22,36 208 15.329.657
25/8/2009 22,80 22,42 -2,52% 22,40 23,10 22,79 22,41 22,59 266 21.184.945
24/8/2009 22,85 23,00 +1,32% 22,81 23,33 23,05 22,91 23,00 366 26.503.178
21/8/2009 22,45 22,70 +1,52% 22,45 22,85 22,66 22,60 22,70 249 15.962.976
20/8/2009 22,05 22,36 +1,82% 21,96 22,52 22,25 22,23 22,46 272 17.761.970
19/8/2009 21,70 21,96 +0,27% 21,48 22,15 21,84 21,87 21,96 286 17.915.851
18/8/2009 22,15 21,90 -0,27% 21,90 22,30 22,08 21,91 22,05 251 16.140.806
17/8/2009 22,00 21,96 -4,52% 21,91 22,37 22,10 21,96 22,10 437 26.657.100
14/8/2009 22,87 23,00 +0,88% 22,50 23,50 22,96 22,86 23,00 517 34.627.905
13/8/2009 22,51 22,80 +3,54% 22,36 22,85 22,68 22,71 22,80 370 23.483.015
12/8/2009 21,59 22,02 +2,42% 21,45 22,40 22,03 22,02 22,33 264 17.032.686
11/8/2009 22,11 21,50 -1,38% 21,35 22,11 21,59 21,48 21,64 304 18.368.446
10/8/2009 21,95 21,80 -0,77% 21,70 22,04 21,86 21,77 21,93 253 16.540.096
7/8/2009 22,10 21,97 -0,14% 21,87 22,50 22,15 21,97 22,06 251 15.128.865
6/8/2009 22,64 22,00 -3,64% 21,88 22,70 22,27 22,00 22,05 368 22.472.550
5/8/2009 22,66 22,83 +1,15% 22,15 22,85 22,53 22,52 22,83 300 19.687.138
4/8/2009 22,50 22,57 +0,04% 22,14 22,99 22,70 22,46 22,55 500 34.334.949
3/8/2009 22,01 22,56 +3,30% 22,01 22,64 22,41 22,56 22,57 423 28.576.794
31/7/2009 21,60 21,84 +1,11% 21,45 22,00 21,80 21,75 21,80 214 15.523.628
30/7/2009 21,10 21,60 +2,86% 21,10 21,89 21,60 21,51 21,60 229 15.155.863
29/7/2009 21,25 21,00 -3,09% 20,92 21,34 21,06 21,00 21,15 308 20.306.488
28/7/2009 21,69 21,67 -0,18% 21,26 21,73 21,47 21,46 21,70 236 16.575.945
27/7/2009 22,05 21,71 -1,32% 21,48 22,20 21,73 21,66 21,78 306 21.304.605
24/7/2009 22,05 22,00 -0,95% 21,86 22,36 22,06 22,00 22,12 200 15.436.959
23/7/2009 21,63 22,21 +1,42% 21,60 22,44 22,24 22,00 22,20 516 40.476.891
22/7/2009 21,01 21,90 +2,24% 20,40 22,05 21,58 21,55 21,90 368 27.753.006
21/7/2009 21,65 21,42 -0,70% 20,90 22,10 21,50 21,42 21,52 439 31.809.166
20/7/2009 20,92 21,57 +5,22% 20,82 21,67 21,33 21,50 21,57 534 37.966.797
17/7/2009 20,62 20,50 -1,16% 20,48 20,90 20,73 20,50 20,72 329 22.299.096
16/7/2009 20,00 20,74 +4,12% 19,77 20,88 20,38 20,47 20,65 367 28.099.948
15/7/2009 18,71 19,92 +7,68% 18,71 20,09 19,61 19,92 20,08 396 25.833.294
14/7/2009 18,95 18,50 -1,33% 18,34 18,95 18,56 18,45 18,50 248 14.815.738
13/7/2009 19,10 18,75 -1,68% 18,35 19,49 18,76 18,70 18,79 257 17.057.305
10/7/2009 19,18 19,07 -0,83% 18,81 19,49 19,11 19,06 19,15 211 12.762.254
8/7/2009 19,05 19,23 -0,62% 18,60 19,40 19,01 19,13 19,22 340 20.464.298
7/7/2009 19,89 19,35 -2,67% 19,25 19,89 19,58 19,25 19,35 324 19.049.582
6/7/2009 20,01 19,88 -2,55% 19,55 20,05 19,78 19,88 19,90 311 20.052.004
3/7/2009 20,44 20,40 -0,39% 20,20 20,65 20,45 20,35 20,52 136 9.229.285
2/7/2009 20,40 20,48 -0,15% 20,03 20,48 20,22 20,18 20,48 156 11.644.466
1/7/2009 20,60 20,51 +0,05% 20,51 21,07 20,91 20,60 20,67 242 17.286.390
30/6/2009 20,88 20,50 -1,54% 20,02 21,05 20,56 20,50 20,55 308 20.427.545
29/6/2009 20,35 20,82 +1,17% 20,35 20,95 20,80 20,70 20,82 331 23.704.515
26/6/2009 20,47 20,58 +1,13% 19,90 20,72 20,54 20,55 20,58 254 17.421.237
25/6/2009 19,40 20,35 +3,62% 19,29 20,38 19,98 20,29 20,30 383 24.261.410
24/6/2009 20,03 19,64 -1,06% 19,52 20,36 20,09 19,62 19,64 363 24.425.736
23/6/2009 19,15 19,85 +3,22% 18,93 19,88 19,35 19,82 19,85 330 21.671.663
22/6/2009 19,70 19,23 -4,33% 19,09 19,70 19,28 19,12 19,23 446 26.196.911
19/6/2009 20,16 20,10 -0,25% 20,03 20,54 20,30 20,10 20,15 271 17.592.501
18/6/2009 20,05 20,15 +1,66% 19,70 20,20 20,05 19,97 20,15 224 14.587.163
17/6/2009 19,50 19,82 +0,35% 19,04 19,82 19,38 19,79 19,82 394 24.645.973
16/6/2009 20,50 19,75 -3,19% 19,60 20,59 20,01 19,75 19,82 582 34.677.323
15/6/2009 21,10 20,40 -4,76% 20,06 21,28 20,42 20,35 20,40 708 44.201.222
12/6/2009 21,65 21,42 +0,09% 21,21 21,83 21,53 21,42 21,48 193 13.225.466
10/6/2009 21,90 21,40 -0,97% 21,05 22,10 21,48 21,33 21,45 295 20.724.295
9/6/2009 22,19 21,61 -1,59% 21,15 22,27 21,61 21,62 21,67 416 28.415.957
8/6/2009 22,00 21,96 -1,30% 21,66 22,15 21,86 21,96 22,00 306 22.619.890
5/6/2009 22,45 22,25 +0,68% 22,25 23,00 22,58 22,25 22,30 383 26.656.699
4/6/2009 21,70 22,10 +2,65% 21,20 22,19 21,71 22,07 22,15 379 27.101.787
3/6/2009 22,03 21,53 -2,84% 20,83 22,03 21,42 21,53 21,60 675 44.711.180
2/6/2009 21,61 22,16 +2,36% 21,19 22,48 21,95 22,16 22,30 586 40.998.683
1/6/2009 21,00 21,65 +5,15% 21,00 21,65 21,39 21,60 21,65 607 38.692.538
29/5/2009 20,64 20,59 +1,18% 20,18 20,95 20,53 20,58 20,59 461 31.862.145
28/5/2009 20,00 20,35 +4,36% 19,58 20,40 20,11 20,28 20,29 653 37.895.414
27/5/2009 18,74 19,50 +4,00% 18,56 20,30 19,64 19,38 19,50 937 59.116.808
26/5/2009 17,90 18,75 +3,14% 17,63 18,76 18,40 18,63 18,70 375 20.977.821
25/5/2009 18,10 18,18 +2,36% 17,98 18,18 18,09 18,11 18,20 173 9.054.896
22/5/2009 17,80 17,76 +0,23% 17,65 18,00 17,81 17,78 17,80 184 11.549.897
21/5/2009 18,00 17,72 -1,72% 17,38 18,00 17,64 17,50 17,72 354 21.138.750
20/5/2009 18,56 18,03 -2,22% 18,03 18,86 18,56 18,03 18,20 274 13.370.055
19/5/2009 18,31 18,44 +1,04% 18,06 19,18 18,77 18,30 18,44 557 36.827.568
18/5/2009 17,00 18,25 +7,99% 17,00 18,30 17,83 18,01 18,25 462 26.546.154
15/5/2009 17,20 16,90 -1,40% 16,84 17,35 17,01 16,90 16,97 217 10.910.310
14/5/2009 16,91 17,14 +1,42% 16,50 17,14 16,91 17,09 17,18 295 15.293.405
13/5/2009 17,61 16,90 -5,32% 16,72 17,70 17,07 16,90 16,95 664 33.811.886
12/5/2009 18,45 17,85 -2,94% 17,80 18,70 18,06 17,85 17,98 328 18.840.910
11/5/2009 18,19 18,39 +0,55% 17,75 18,45 18,15 18,32 18,39 315 17.426.758
8/5/2009 18,38 18,29 +0,83% 17,71 18,60 18,15 18,27 18,34 354 21.286.509
7/5/2009 18,99 18,14 -2,47% 17,40 18,99 17,98 17,91 18,05 902 51.760.094
6/5/2009 18,33 18,60 +3,33% 18,20 18,98 18,62 18,60 18,80 692 41.234.871
5/5/2009 17,14 18,00 +6,70% 17,01 18,05 17,56 17,73 18,00 814 47.934.086
4/5/2009 15,99 16,87 +7,45% 15,90 17,08 16,76 16,87 16,99 1.097 58.631.607
30/4/2009 15,43 15,70 +2,82% 15,43 15,83 15,64 15,51 15,70 478 23.601.172
29/4/2009 14,90 15,27 +3,88% 14,90 15,36 15,10 15,22 15,27 252 12.016.972
28/4/2009 14,72 14,70 -1,34% 14,37 14,99 14,68 14,71 14,99 308 15.052.564
27/4/2009 15,20 14,90 -3,62% 14,80 15,43 15,07 14,88 14,90 411 18.864.196
24/4/2009 15,50 15,46 +1,11% 15,40 15,60 15,50 15,44 15,46 334 14.507.615
23/4/2009 15,50 15,29 -0,59% 15,20 15,73 15,41 15,29 15,30 250 11.694.703
22/4/2009 15,02 15,38 +3,36% 14,97 15,70 15,45 15,38 15,41 385 18.406.234
20/4/2009 15,08 14,88 -4,37% 14,77 15,14 14,89 14,85 14,88 307 12.161.619
17/4/2009 15,39 15,56 +0,45% 15,35 15,60 15,50 15,49 15,52 268 13.638.816
16/4/2009 15,21 15,49 +3,27% 14,91 15,50 15,21 15,24 15,43 283 14.192.632
15/4/2009 15,15 15,00 -0,99% 14,63 15,40 15,09 14,95 15,09 332 17.086.328
14/4/2009 15,20 15,15 -0,66% 15,03 15,61 15,36 15,15 15,31 445 22.897.179
13/4/2009 14,75 15,25 +4,45% 14,31 15,29 14,99 15,21 15,25 526 24.540.594
9/4/2009 14,40 14,60 +4,21% 14,40 14,75 14,62 14,57 14,60 376 19.636.319
8/4/2009 14,15 14,01 -0,64% 13,81 14,38 14,06 14,15 14,20 291 14.959.367
7/4/2009 14,25 14,10 -1,33% 14,10 14,57 14,29 14,10 14,17 313 15.182.117
6/4/2009 14,59 14,29 -1,79% 14,11 14,59 14,24 14,28 14,39 356 17.736.618
3/4/2009 14,13 14,55 +2,46% 14,10 14,67 14,40 14,39 14,55 505 25.220.552
2/4/2009 13,73 14,20 +5,73% 13,73 14,41 14,24 14,17 14,20 971 50.677.096
1/4/2009 12,75 13,43 +4,51% 12,61 13,43 13,16 13,22 13,42 355 16.288.473
31/3/2009 12,80 12,85 +0,78% 12,67 13,10 12,86 12,83 12,85 297 13.643.996
30/3/2009 13,00 12,75 -4,85% 12,53 13,00 12,73 12,58 12,75 577 24.391.930
27/3/2009 13,50 13,40 -1,76% 13,35 13,61 13,44 13,40 13,43 375 14.864.654
26/3/2009 13,01 13,64 +6,98% 13,01 13,67 13,35 13,56 13,63 625 26.469.050
25/3/2009 12,25 12,75 +4,42% 12,25 13,15 12,86 12,70 12,75 748 30.965.529
24/3/2009 12,10 12,21 +0,49% 12,00 12,36 12,21 12,15 12,21 359 12.958.441
23/3/2009 11,85 12,15 +5,10% 11,75 12,17 12,00 12,00 12,15 520 18.602.128
20/3/2009 11,44 11,56 +0,70% 11,37 11,72 11,56 11,55 11,56 273 10.299.131
19/3/2009 11,60 11,48 +0,44% 11,40 11,75 11,57 11,45 11,51 381 13.651.330
18/3/2009 11,19 11,43 +1,78% 10,99 11,47 11,15 11,43 11,46 385 13.162.016
17/3/2009 11,40 11,23 -1,49% 10,95 11,50 11,09 11,20 11,23 710 24.066.549
16/3/2009 11,70 11,40 -2,15% 11,38 11,95 11,65 11,60 11,63 403 13.894.444
13/3/2009 12,18 11,65 -3,08% 11,64 12,39 11,92 11,67 11,84 399 16.252.166
12/3/2009 11,86 12,02 +1,86% 11,75 12,15 11,92 12,02 12,10 264 11.175.024
11/3/2009 11,99 11,80 -0,08% 11,60 12,05 11,85 11,80 11,90 347 14.867.409
10/3/2009 11,50 11,81 +5,92% 11,50 11,89 11,68 11,72 11,81 322 12.952.998
9/3/2009 11,54 11,15 -3,46% 11,12 11,54 11,31 11,15 11,30 391 13.043.373
6/3/2009 12,24 11,55 -3,91% 11,38 12,24 11,65 11,45 11,55 710 27.163.749
5/3/2009 12,85 12,02 -6,82% 11,97 12,85 12,17 12,00 12,03 409 16.101.245
4/3/2009 12,50 12,90 +4,12% 12,49 13,05 12,71 12,90 12,95 317 12.397.033
3/3/2009 12,03 12,39 +2,91% 11,55 12,45 11,97 12,02 12,10 365 14.671.252
2/3/2009 12,41 12,04 -4,82% 11,96 12,41 12,11 11,97 12,00 613 22.223.394
27/2/2009 12,75 12,65 -1,56% 12,19 12,84 12,52 12,55 12,67 500 20.444.591
26/2/2009 13,40 12,85 -1,53% 12,82 13,64 13,20 12,85 12,97 382 16.578.185
25/2/2009 12,97 13,05 -3,76% 12,40 13,39 12,87 13,03 13,29 479 20.007.605
20/2/2009 14,26 13,56 -6,16% 13,35 14,26 13,61 13,56 13,63 927 42.327.602
19/2/2009 14,85 14,45 -1,70% 14,33 15,19 14,57 14,40 14,46 431 20.985.644
18/2/2009 15,00 14,70 -1,34% 14,50 15,17 14,72 14,58 14,84 395 20.117.981
17/2/2009 15,30 14,90 -4,43% 14,90 15,48 15,04 14,99 15,03 650 29.368.372
16/2/2009 15,82 15,59 -2,07% 15,43 15,84 15,58 15,55 15,59 282 13.737.012
13/2/2009 16,00 15,92 +3,04% 15,46 16,00 15,73 15,81 15,92 230 12.412.018
12/2/2009 16,00 15,45 -2,83% 15,25 16,00 15,50 15,50 15,52 336 16.456.297
11/2/2009 16,09 15,90 +0,95% 15,48 16,39 15,96 15,90 15,99 347 16.982.281
10/2/2009 17,06 15,75 -5,41% 15,71 17,19 16,47 15,79 15,99 568 31.534.871
9/2/2009 17,30 16,65 -3,20% 16,65 17,75 17,26 16,62 16,65 435 23.576.446
6/2/2009 16,75 17,20 +3,30% 16,63 17,39 17,09 17,16 17,20 578 30.102.873
5/2/2009 16,20 16,65 +2,97% 16,03 16,72 16,50 16,51 16,68 295 15.776.341
4/2/2009 15,60 16,17 +3,79% 15,60 16,74 16,36 16,12 16,13 575 31.789.735
3/2/2009 14,99 15,58 +4,21% 14,92 15,70 15,42 15,51 15,56 258 12.576.080
2/2/2009 14,90 14,95 -0,66% 14,58 15,24 14,95 14,90 15,00 211 9.517.617
30/1/2009 15,06 15,05 -0,66% 15,03 15,50 15,19 15,04 15,05 436 19.241.718
29/1/2009 15,35 15,15 -1,30% 15,01 15,63 15,28 15,15 15,29 309 15.302.569
28/1/2009 15,52 15,35 +0,33% 15,28 15,76 15,44 15,35 15,40 319 17.092.815
27/1/2009 15,60 15,30 -1,42% 15,20 15,92 15,58 15,27 15,30 253 12.590.724
26/1/2009 15,65 15,52 -0,70% 15,23 15,93 15,61 15,52 15,69 203 9.542.161
23/1/2009 15,64 15,63 -2,86% 15,03 15,83 15,37 15,52 15,60 357 16.208.053
22/1/2009 16,78 16,09 -1,59% 15,60 16,78 15,98 15,89 16,08 276 14.760.231
21/1/2009 16,14 16,35 +0,99% 15,21 16,40 15,73 16,16 16,49 398 20.586.704
20/1/2009 16,85 16,19 -3,97% 15,80 17,11 16,43 16,15 16,19 271 11.507.133
19/1/2009 17,35 16,86 -0,65% 16,70 17,35 16,94 16,86 16,87 183 9.424.810
16/1/2009 17,18 16,97 +1,31% 16,40 17,35 16,98 16,97 17,00 233 12.663.823
15/1/2009 16,00 16,75 +3,72% 15,40 16,90 16,00 16,75 16,80 306 16.640.476
14/1/2009 16,90 16,15 -4,94% 15,98 16,99 16,26 16,16 16,20 403 19.471.952
13/1/2009 16,99 16,99 -1,85% 16,49 17,31 16,86 16,82 16,99 429 23.057.768
12/1/2009 18,59 17,31 -7,93% 17,05 18,59 17,56 17,13 17,29 688 33.358.808
9/1/2009 18,69 18,80 +2,56% 18,39 19,34 18,88 18,76 18,80 417 24.368.739
8/1/2009 17,50 18,33 +5,04% 17,20 18,77 17,78 18,33 18,77 357 19.796.095
7/1/2009 17,35 17,45 -1,97% 17,05 17,69 17,40 17,45 17,60 317 17.574.329
6/1/2009 16,80 17,80 +4,40% 16,80 17,81 17,38 17,78 17,80 432 22.402.526
5/1/2009 16,00 17,05 +5,97% 15,75 17,15 16,59 16,96 17,05 521 26.882.878
2/1/2009 15,20 16,09 +7,27% 15,20 16,15 15,79 16,03 16,09 284 11.619.786
30/12/2008 14,80 15,00 +3,52% 14,49 15,00 14,74 14,83 15,00 131 5.189.040
29/12/2008 14,80 14,49 -1,43% 14,48 15,00 14,73 14,49 14,79 151 5.680.094
26/12/2008 14,90 14,70 +1,80% 14,44 14,90 14,59 14,58 14,60 141 5.448.531
23/12/2008 15,20 14,44 -4,18% 14,44 15,25 14,90 14,52 14,65 238 9.922.412
22/12/2008 16,06 15,07 -6,40% 14,85 16,30 15,29 15,07 15,19 483 19.328.194
19/12/2008 16,08 16,10 -0,62% 15,71 16,30 16,00 15,92 16,10 235 9.864.448
18/12/2008 16,30 16,20 +2,53% 15,92 16,54 16,31 16,01 16,20 216 10.815.066
17/12/2008 16,50 15,80 -2,47% 15,56 16,51 16,13 15,80 15,97 271 13.956.449
16/12/2008 16,23 16,20 +3,65% 15,82 16,25 16,04 15,95 16,20 222 11.302.818
15/12/2008 16,40 15,63 -3,16% 15,61 16,44 16,05 15,61 16,15 239 11.964.892
12/12/2008 14,85 16,14 +2,15% 14,63 16,29 15,52 15,91 16,14 280 13.067.454
11/12/2008 16,80 15,80 -5,39% 15,74 17,05 16,66 15,74 15,80 437 24.913.477
10/12/2008 16,20 16,70 +6,30% 16,20 16,89 16,53 16,41 16,70 455 22.443.778
9/12/2008 15,61 15,71 +1,55% 15,31 16,15 15,79 15,71 15,87 497 26.109.386
8/12/2008 14,15 15,47 +12,76% 14,15 15,59 15,12 15,47 15,58 896 42.543.936
5/12/2008 13,44 13,72 -0,15% 12,78 13,72 13,02 13,55 13,72 348 13.622.132
4/12/2008 14,10 13,74 +0,37% 13,50 14,10 13,88 13,71 13,75 215 10.094.327
3/12/2008 13,60 13,69 -1,01% 13,06 13,74 13,38 13,60 13,69 261 11.712.384
2/12/2008 13,88 13,83 +2,83% 13,40 13,90 13,70 13,56 13,83 188 7.796.902
1/12/2008 14,25 13,45 -8,50% 13,26 14,25 13,60 13,45 13,60 416 17.199.614
28/11/2008 14,44 14,70 +2,80% 14,38 15,24 14,90 14,67 14,70 353 14.841.765
27/11/2008 14,35 14,30 -1,38% 14,30 14,72 14,52 14,30 14,59 239 10.867.797
26/11/2008 12,64 14,50 +12,58% 12,42 14,65 13,84 14,00 14,67 632 27.525.147
25/11/2008 12,25 12,88 +8,24% 12,10 13,01 12,64 12,80 12,87 275 11.504.308
24/11/2008 12,00 11,90 +4,85% 11,70 12,29 11,98 11,90 12,15 291 12.295.083
21/11/2008 12,01 11,35 -7,57% 11,05 12,01 11,54 11,26 11,35 471 15.746.269
19/11/2008 12,93 12,28 -4,06% 12,07 13,18 12,38 12,12 12,28 517 16.734.178
18/11/2008 13,58 12,80 -6,91% 12,76 13,79 13,19 12,82 12,95 549 20.272.972
17/11/2008 13,88 13,75 -3,91% 13,52 14,18 13,87 13,80 14,04 262 9.808.769
14/11/2008 14,66 14,31 -1,24% 14,04 14,90 14,50 14,30 14,31 305 14.267.582
13/11/2008 14,20 14,49 +4,62% 13,20 14,49 13,90 14,41 14,49 357 15.599.486
12/11/2008 14,40 13,85 -7,05% 13,80 15,22 14,46 14,00 14,20 430 18.892.471
11/11/2008 13,67 14,90 +7,19% 13,41 14,94 14,15 14,52 14,65 333 14.519.823
10/11/2008 14,63 13,90 -0,71% 13,85 14,79 14,32 13,85 13,90 333 13.583.915
7/11/2008 14,19 14,00 +1,45% 13,68 14,44 13,96 13,70 14,00 281 14.149.247
6/11/2008 13,77 13,80 -1,43% 13,05 13,97 13,49 13,68 13,80 505 21.109.677
5/11/2008 15,95 14,00 -9,97% 13,95 15,99 14,77 13,97 14,00 1.000 44.625.000
4/11/2008 14,49 15,55 +10,28% 14,41 15,90 15,20 15,45 15,53 620 29.696.255
3/11/2008 14,50 14,10 +2,25% 13,92 14,60 14,27 14,00 14,10 347 15.842.295
31/10/2008 14,12 13,79 -4,10% 13,61 14,64 14,17 13,79 13,84 489 20.439.638
30/10/2008 13,35 14,38 +12,78% 13,30 14,40 13,86 14,15 14,30 543 20.804.889
29/10/2008 12,93 12,75 +2,41% 12,65 13,34 13,07 12,90 13,07 556 21.774.541
28/10/2008 11,41 12,45 +16,14% 10,45 12,45 11,36 12,31 12,41 529 19.140.296
27/10/2008 11,50 10,72 -6,78% 10,70 11,54 11,06 10,70 10,99 486 14.678.286
24/10/2008 11,90 11,50 -7,63% 11,10 12,24 11,65 11,45 11,70 482 16.130.062
23/10/2008 12,85 12,45 -6,74% 12,05 13,80 12,70 12,40 12,59 483 18.511.617
22/10/2008 14,00 13,35 -9,06% 12,85 14,19 13,45 13,30 13,34 630 26.297.771
21/10/2008 14,89 14,68 -1,48% 14,31 15,12 14,69 14,57 14,67 389 18.573.630
20/10/2008 14,39 14,90 +7,66% 13,85 14,90 14,38 14,81 14,90 351 15.790.019
17/10/2008 13,40 13,84 +7,54% 12,51 14,58 13,84 13,70 13,84 446 19.988.411
16/10/2008 12,87 12,87 -0,92% 11,70 13,70 12,56 12,88 13,30 526 22.101.897
15/10/2008 14,70 12,99 -15,65% 12,42 14,70 13,59 12,99 13,00 886 36.307.076
14/10/2008 16,90 15,40 -0,65% 14,65 17,16 16,09 15,25 15,40 959 47.681.889
13/10/2008 15,21 15,50 +14,81% 14,38 15,70 14,96 15,15 15,49 728 35.479.571
10/10/2008 13,00 13,50 -4,26% 12,31 14,20 12,92 13,51 14,00 887 32.975.416
9/10/2008 15,99 14,10 -6,19% 13,97 15,99 15,10 14,10 14,77 638 26.224.848
8/10/2008 15,46 15,03 -7,22% 14,76 16,41 15,40 15,00 15,24 770 34.673.196
7/10/2008 17,00 16,20 -8,22% 16,06 18,01 17,13 16,08 16,50 527 25.147.743
6/10/2008 17,00 17,65 -7,35% 14,50 17,70 16,06 17,05 17,69 704 31.120.321
3/10/2008 19,87 19,05 +0,37% 18,30 20,60 19,42 18,51 19,05 553 31.007.431
2/10/2008 21,15 18,98 -8,53% 18,80 21,15 19,73 18,98 19,29 872 44.953.076
1/10/2008 21,58 20,75 -2,12% 20,23 21,78 20,80 20,80 20,88 407 24.460.804
30/9/2008 21,00 21,20 +4,95% 20,33 21,40 20,85 21,01 21,20 371 22.690.874
29/9/2008 22,89 20,20 -13,71% 19,20 22,89 21,17 20,20 20,50 901 48.944.875
26/9/2008 23,37 23,41 -3,26% 22,70 23,74 23,21 23,35 23,41 364 17.597.164
25/9/2008 23,59 24,20 +3,42% 23,36 24,32 23,80 24,20 24,24 316 25.450.128
24/9/2008 24,19 23,40 -2,05% 23,00 24,26 23,48 23,25 23,50 391 28.534.401
23/9/2008 24,90 23,89 -5,80% 23,40 25,39 24,15 23,70 23,89 461 32.406.225
22/9/2008 26,06 25,36 -0,35% 25,11 26,49 25,72 25,20 25,36 448 38.998.578
19/9/2008 25,45 25,45 +5,34% 24,56 25,82 25,27 25,30 25,50 590 44.898.607
18/9/2008 23,00 24,16 +7,38% 21,83 24,17 23,00 24,00 24,16 417 28.113.566
17/9/2008 24,40 22,50 -7,41% 22,00 24,40 22,98 22,40 22,57 453 27.034.820
16/9/2008 22,97 24,30 +3,40% 22,10 24,85 23,26 24,09 24,30 490 36.619.746
15/9/2008 24,47 23,50 -8,02% 23,37 24,89 24,14 23,39 23,58 507 33.069.216
12/9/2008 25,50 25,55 +2,00% 24,95 26,03 25,62 25,55 25,70 391 28.969.677
11/9/2008 24,11 25,05 +3,17% 23,33 25,49 24,53 24,90 25,38 345 25.329.687
10/9/2008 23,60 24,28 +5,11% 22,70 24,68 23,60 24,28 24,35 465 33.435.791
9/9/2008 25,00 23,10 -8,33% 23,00 25,00 23,99 23,10 23,40 599 36.859.164
8/9/2008 28,00 25,20 -4,18% 25,20 28,07 26,22 25,20 25,30 565 38.413.525
5/9/2008 25,97 26,30 +0,08% 25,02 26,31 25,61 26,30 26,32 537 43.708.626
4/9/2008 28,34 26,28 -8,11% 26,07 28,34 26,88 26,28 26,46 793 61.382.730
3/9/2008 29,60 28,60 -2,05% 27,48 29,87 28,35 28,33 28,60 664 52.253.288
2/9/2008 30,29 29,20 -2,99% 28,87 30,29 29,46 29,00 29,20 492 38.401.335
1/9/2008 30,70 30,10 -1,31% 30,00 30,70 30,24 30,14 30,65 265 22.721.726
29/8/2008 30,74 30,50 +0,43% 30,50 31,45 30,85 30,50 30,75 387 32.231.541
28/8/2008 30,00 30,37 +2,05% 29,90 30,79 30,43 30,35 30,37 369 27.846.025
27/8/2008 29,30 29,76 +2,59% 29,29 29,95 29,61 29,56 29,85 267 19.249.803
26/8/2008 28,79 29,01 +0,73% 28,50 29,59 29,08 29,01 29,28 221 18.633.595
25/8/2008 30,08 28,80 -3,03% 28,71 30,08 29,18 28,80 28,96 272 20.260.047
22/8/2008 30,07 29,70 -1,10% 29,01 30,48 29,75 29,55 29,98 299 26.441.347
21/8/2008 29,50 30,03 +2,84% 29,30 30,33 29,79 30,03 30,33 346 28.503.982
20/8/2008 28,30 29,20 +5,34% 28,30 29,65 28,94 29,05 29,17 330 26.274.191
19/8/2008 26,71 27,72 -0,29% 26,65 28,29 27,49 27,72 27,98 277 24.029.906
18/8/2008 28,47 27,80 -1,42% 27,10 28,68 27,82 27,25 27,80 291 22.012.821
15/8/2008 29,25 28,20 -2,93% 28,00 29,37 28,33 28,20 28,47 298 25.535.542
14/8/2008 28,75 29,05 +0,83% 28,75 29,60 29,14 29,05 29,15 233 21.245.132
13/8/2008 27,99 28,81 +2,38% 27,50 29,10 28,41 28,50 28,81 319 27.958.131
12/8/2008 28,90 28,14 -2,90% 27,70 28,90 28,21 28,01 28,14 520 40.188.377
11/8/2008 30,91 28,98 -4,98% 28,51 30,91 29,21 28,85 28,98 854 67.703.375
8/8/2008 31,50 30,50 -3,24% 30,25 31,50 30,71 30,40 30,59 588 43.333.379
7/8/2008 32,39 31,52 -1,96% 31,00 32,50 31,44 31,52 31,67 431 37.631.029
6/8/2008 33,50 32,15 +1,42% 31,79 33,90 32,68 32,05 32,15 459 43.598.513
5/8/2008 31,51 31,70 +0,63% 30,96 32,60 31,55 31,65 31,80 356 32.077.871
4/8/2008 32,98 31,50 -4,98% 31,05 32,98 31,83 31,36 31,45 420 34.865.204
1/8/2008 34,24 33,15 -1,92% 32,74 34,25 33,26 33,15 33,17 392 34.314.699
31/7/2008 34,63 33,80 -1,34% 33,57 34,89 34,25 33,80 33,92 478 47.113.186
30/7/2008 32,52 34,26 +6,73% 32,52 34,45 33,96 34,25 34,30 597 53.459.545
29/7/2008 31,00 32,10 +5,21% 31,00 32,13 31,88 31,90 32,10 322 29.268.053
28/7/2008 30,51 30,51 -0,46% 30,50 31,49 31,03 30,51 30,69 270 25.083.484
25/7/2008 30,99 30,65 -0,81% 29,91 30,99 30,36 30,56 30,65 424 38.175.445
24/7/2008 33,00 30,90 -5,45% 30,80 33,00 31,50 30,90 31,10 804 73.694.876
23/7/2008 33,99 32,68 -3,88% 32,68 34,34 33,31 32,67 32,68 418 39.215.165
22/7/2008 34,50 34,00 -1,96% 33,30 34,90 33,85 33,84 34,00 388 39.116.110
21/7/2008 34,00 34,68 +5,06% 33,50 34,97 34,40 34,68 34,80 305 35.797.844
18/7/2008 33,88 33,01 -1,67% 32,99 34,50 33,63 33,01 33,69 368 34.274.235
17/7/2008 35,57 33,57 -5,17% 32,61 35,80 33,84 33,51 33,57 664 53.916.430
16/7/2008 35,37 35,40 -0,73% 34,90 35,99 35,25 35,40 35,56 287 27.173.891
15/7/2008 35,30 35,66 -0,53% 33,75 35,90 34,73 35,10 35,66 473 45.022.396
14/7/2008 35,99 35,85 +1,24% 35,25 36,45 35,85 35,80 35,97 291 27.430.460
11/7/2008 35,02 35,41 +0,34% 34,51 36,49 35,47 35,15 35,50 355 41.018.839
10/7/2008 33,90 35,29 +4,41% 33,65 35,96 35,06 35,12 35,29 419 43.947.144
8/7/2008 33,65 33,80 -0,62% 32,81 34,80 33,65 34,00 34,40 377 39.155.176
7/7/2008 33,73 34,01 +2,53% 33,40 35,30 34,36 33,85 33,97 474 47.769.159
4/7/2008 33,77 33,17 -2,44% 32,45 33,77 33,11 32,75 33,17 640 55.980.631
3/7/2008 36,40 34,00 -5,56% 33,11 36,40 34,61 34,00 34,47 582 60.618.630
2/7/2008 38,99 36,00 -6,49% 35,54 39,10 36,98 36,00 36,50 871 92.709.850
1/7/2008 37,51 38,50 +0,05% 37,11 38,60 37,90 38,40 38,60 442 46.987.828
30/6/2008 37,26 38,48 +4,34% 37,26 39,00 38,21 38,48 38,60 452 49.595.411
27/6/2008 36,97 36,88 -0,51% 36,88 38,00 37,40 36,88 36,90 338 35.228.887
26/6/2008 37,50 37,07 -2,70% 36,30 38,10 36,99 37,07 37,29 465 42.370.341
25/6/2008 37,15 38,10 +2,70% 36,75 38,50 37,62 37,92 38,15 417 46.763.144
24/6/2008 38,10 37,10 -3,03% 36,60 38,20 37,34 37,10 37,23 601 64.456.753
23/6/2008 39,13 38,26 -1,52% 37,60 39,51 38,41 38,21 38,36 616 65.648.636
20/6/2008 41,46 38,85 -5,93% 38,54 41,60 39,54 38,85 39,08 1.082 112.755.642
19/6/2008 41,30 41,30 -0,72% 40,82 41,97 41,48 41,30 41,45 411 52.482.968
18/6/2008 41,50 41,60 +0,48% 40,60 41,90 41,26 41,10 41,60 474 57.405.197
17/6/2008 40,19 41,40 +4,81% 39,95 41,98 41,13 41,40 41,65 610 70.970.791
16/6/2008 39,70 39,50 -0,38% 39,00 40,00 39,45 39,31 39,49 424 41.905.687
13/6/2008 40,71 39,65 -50,50% 39,50 44,00 40,09 39,65 39,70 516 62.010.308
12/6/2008 79,40 80,10 +1,15% 78,81 80,99 80,07 80,00 80,10 545 132.188.682
11/6/2008 81,95 79,19 -3,66% 75,96 83,25 78,81 79,10 79,19 1.315 279.967.968
10/6/2008 83,50 82,20 -1,91% 81,19 83,50 82,14 82,10 82,35 472 102.009.548
9/6/2008 83,05 83,80 +1,48% 82,60 84,94 83,74 83,80 83,88 447 109.157.729
6/6/2008 84,00 82,58 -1,22% 82,26 85,00 83,52 82,58 83,33 525 111.485.543
5/6/2008 78,71 83,60 +6,63% 78,71 83,80 81,89 83,50 83,60 529 112.667.481
4/6/2008 80,00 78,40 -2,12% 77,80 80,00 78,89 78,60 78,99 538 96.989.804
3/6/2008 80,90 80,10 -0,50% 79,20 81,90 80,53 79,57 80,10 520 107.129.100
2/6/2008 81,55 80,50 -1,28% 80,20 81,55 80,85 80,61 80,69 611 119.558.627
30/5/2008 82,00 81,54 +0,60% 78,74 83,49 80,51 81,25 81,54 865 177.262.583
29/5/2008 85,00 81,05 -3,51% 81,05 85,29 83,04 81,06 81,60 887 183.697.274
28/5/2008 82,51 84,00 +3,07% 82,24 84,00 82,88 83,95 84,00 491 111.830.630
27/5/2008 82,50 81,50 -0,12% 80,74 82,50 81,32 81,24 81,50 455 96.329.991
26/5/2008 81,50 81,60 +0,25% 81,40 83,48 82,27 81,60 81,69 427 91.971.420
23/5/2008 81,75 81,40 -0,67% 80,74 83,99 81,62 81,41 82,00 577 125.143.986
21/5/2008 84,50 81,95 -2,79% 81,51 85,39 83,35 81,93 81,95 928 218.772.491
20/5/2008 81,30 84,30 +2,80% 80,20 84,39 81,63 84,20 84,30 958 222.018.093
19/5/2008 81,00 82,00 +2,50% 80,70 83,49 82,07 82,00 82,40 1.087 248.313.780
16/5/2008 76,80 80,00 +5,26% 76,80 80,00 78,49 79,66 80,00 804 159.684.312
15/5/2008 74,47 76,00 +3,12% 73,69 76,00 74,79 75,94 76,00 525 115.397.541
14/5/2008 75,30 73,70 -2,12% 73,51 75,39 74,62 73,80 74,30 530 98.623.278
13/5/2008 75,55 75,30 +0,13% 73,56 75,58 74,54 75,00 75,30 690 142.440.460
12/5/2008 73,78 75,20 +2,33% 72,80 75,20 74,14 74,75 74,80 548 102.647.111
9/5/2008 71,49 73,49 +2,71% 70,70 73,60 72,19 73,12 73,40 464 90.503.712
8/5/2008 69,48 71,55 +2,51% 69,41 71,94 70,93 71,50 71,55 438 95.275.468
7/5/2008 71,50 69,80 -0,68% 69,21 71,66 70,58 69,80 69,85 660 134.870.658
6/5/2008 69,51 70,28 +0,83% 69,21 70,70 70,20 70,28 70,67 712 147.191.594
5/5/2008 68,31 69,70 +1,53% 68,31 69,94 69,36 69,70 69,85 700 138.026.923
2/5/2008 66,00 68,65 +4,05% 66,00 70,04 68,53 68,51 68,60 1.316 322.495.455
30/4/2008 62,60 65,98 +6,59% 62,10 65,98 63,82 65,80 65,81 985 218.235.974
29/4/2008 63,85 61,90 -3,28% 61,85 63,85 62,59 61,91 62,14 637 132.436.921
28/4/2008 61,70 64,00 +3,56% 61,70 64,00 62,76 63,30 64,00 2.880 718.352.400
25/4/2008 61,80 61,80 -1,90% 61,20 62,49 61,84 61,51 61,80 1.722 379.361.898
24/4/2008 64,03 63,00 -1,56% 62,15 64,04 63,02 62,80 63,00 250 34.816.569
23/4/2008 63,29 64,00 +0,71% 63,29 64,04 63,73 64,00 64,04 276 45.461.977
22/4/2008 62,00 63,55 +3,10% 62,00 64,11 63,26 63,17 63,53 339 58.170.753
18/4/2008 62,35 61,64 -0,10% 61,50 63,00 62,21 61,64 61,91 200 33.296.516
17/4/2008 62,39 61,70 -0,56% 61,52 63,00 62,26 61,70 61,99 238 42.517.895
16/4/2008 61,00 62,05 +3,49% 60,41 62,47 61,83 62,05 62,45 387 61.773.937
15/4/2008 59,30 59,96 +1,78% 59,01 60,09 59,65 59,30 59,99 168 24.660.103
14/4/2008 59,50 58,91 -2,06% 58,65 60,00 59,28 58,91 59,00 283 42.418.923
11/4/2008 61,98 60,15 -3,20% 60,12 62,07 60,97 60,15 60,99 211 36.980.117
10/4/2008 60,74 62,14 +2,42% 58,68 62,19 60,63 62,14 62,17 412 73.348.211
9/4/2008 62,25 60,67 -2,93% 60,32 62,99 61,08 60,50 60,78 530 80.665.242
8/4/2008 62,90 62,50 -1,34% 61,81 63,75 63,00 62,51 62,99 385 68.832.191
7/4/2008 61,65 63,35 +2,67% 61,65 63,70 63,20 63,20 63,25 538 94.398.759
4/4/2008 59,55 61,70 +3,96% 59,24 61,90 60,81 61,31 61,65 568 94.067.808
3/4/2008 57,33 59,35 +3,11% 57,02 59,90 58,80 59,05 59,41 698 108.680.131
2/4/2008 57,00 57,56 +0,65% 56,39 57,74 57,29 57,01 57,56 546 91.766.905
1/4/2008 54,30 57,19 +5,91% 54,26 57,40 56,37 56,56 57,10 691 111.249.396
31/3/2008 53,99 54,00 +1,89% 52,73 54,00 53,40 53,07 54,00 165 25.079.395
28/3/2008 53,61 53,00 -0,82% 53,00 54,20 53,77 53,00 53,30 129 19.991.626
27/3/2008 55,00 53,44 -1,27% 53,44 55,29 54,39 53,44 53,50 153 22.492.471
26/3/2008 54,85 54,13 -0,68% 54,06 55,10 54,56 54,13 54,70 147 19.246.320
25/3/2008 54,50 54,50 +1,30% 53,80 55,09 54,60 54,50 54,69 194 27.945.731
24/3/2008 53,19 53,80 +1,91% 53,00 55,30 54,58 53,55 53,67 205 27.144.596
20/3/2008 53,40 52,79 -1,88% 51,49 53,40 52,37 52,50 52,79 322 46.108.277
19/3/2008 56,80 53,80 -5,88% 53,40 57,44 54,98 53,41 53,80 513 75.688.230
18/3/2008 56,50 57,16 +3,51% 55,45 57,46 56,76 56,27 57,20 348 53.769.756
17/3/2008 55,50 55,22 -2,54% 54,01 56,40 55,62 55,16 55,30 336 50.342.704
14/3/2008 56,50 56,66 +0,55% 55,21 57,85 56,95 56,10 56,65 618 97.194.685
13/3/2008 53,50 56,35 +2,08% 53,24 56,49 55,48 56,02 56,35 614 94.690.661
12/3/2008 54,25 55,20 +2,22% 54,00 55,80 55,14 54,70 55,20 427 66.029.171
11/3/2008 52,00 54,00 +5,26% 52,00 54,00 53,24 53,27 54,00 294 41.853.452
10/3/2008 52,50 51,30 -2,32% 51,20 52,71 51,80 51,25 51,30 262 34.179.306
7/3/2008 53,00 52,52 -1,83% 51,72 53,79 52,55 52,45 52,69 297 39.296.972
6/3/2008 53,50 53,50 -1,20% 53,00 54,39 53,60 53,32 53,50 218 30.900.874
5/3/2008 53,10 54,15 +3,04% 51,15 54,64 53,18 54,00 54,05 707 105.752.195
4/3/2008 52,00 52,55 -6,49% 52,00 53,99 52,86 52,55 52,69 1.598 234.616.271
3/3/2008 54,97 56,20 +2,18% 54,10 57,88 56,36 56,20 56,28 676 110.693.203
29/2/2008 55,80 55,00 -2,31% 52,60 56,00 55,15 55,00 55,20 448 66.481.649
28/2/2008 56,89 56,30 -2,09% 56,02 57,60 56,84 56,23 56,30 586 97.711.065
27/2/2008 55,35 57,50 +3,05% 55,10 57,50 56,46 56,51 57,50 918 145.190.143
26/2/2008 53,49 55,80 +4,10% 52,53 55,88 54,65 55,22 55,40 868 140.622.280
25/2/2008 52,60 53,60 +2,58% 52,18 53,95 53,32 53,52 53,60 465 71.297.239
22/2/2008 53,20 52,25 +0,10% 51,65 53,47 52,43 52,00 52,29 578 73.116.966
21/2/2008 52,50 52,20 +0,58% 52,20 53,40 52,76 52,20 52,24 562 78.443.114
20/2/2008 50,50 51,90 +0,78% 50,41 51,90 51,27 51,77 51,90 325 40.748.558
19/2/2008 50,80 51,50 +1,78% 50,80 51,99 51,47 51,15 51,50 414 54.287.373
18/2/2008 50,20 50,60 +2,22% 50,20 51,20 50,91 50,31 50,60 339 41.212.136
15/2/2008 49,98 49,50 -1,20% 48,90 49,98 49,29 49,38 49,50 263 31.354.395
14/2/2008 49,50 50,10 +2,66% 49,23 51,09 50,48 49,80 50,10 444 63.480.590
13/2/2008 50,00 48,80 -2,01% 48,30 50,29 49,18 48,70 48,80 470 64.580.554
12/2/2008 49,11 49,80 +1,63% 49,11 51,00 50,12 49,60 49,80 467 62.221.458
11/2/2008 45,90 49,00 +8,41% 45,80 49,29 48,21 48,99 49,00 599 76.023.831
8/2/2008 46,00 45,20 -1,74% 44,81 46,50 45,74 45,20 45,35 174 22.529.777
7/2/2008 45,00 46,00 +0,55% 44,17 46,49 45,38 45,70 46,00 218 23.696.974
6/2/2008 44,50 45,75 -3,07% 44,00 46,00 45,33 45,20 45,74 211 23.834.334
1/2/2008 46,88 47,20 +4,19% 45,71 47,45 46,62 47,00 47,15 289 36.867.738
31/1/2008 45,25 45,30 -0,66% 43,30 45,70 44,24 45,30 45,37 346 34.551.507
30/1/2008 46,14 45,60 -1,41% 44,90 46,48 45,70 45,60 45,99 228 24.603.420
29/1/2008 46,46 46,25 +2,75% 45,50 46,79 46,12 46,15 46,26 287 33.540.528
28/1/2008 43,75 45,01 +0,60% 43,00 45,50 44,34 45,00 45,10 223 25.762.415
24/1/2008 45,00 44,74 +7,81% 44,00 45,40 44,53 44,70 44,74 245 26.456.328
23/1/2008 44,40 41,50 -7,22% 41,21 44,40 42,48 41,50 41,99 258 29.692.356
22/1/2008 41,50 44,73 +6,00% 41,00 46,00 43,76 44,14 44,60 392 48.242.569
21/1/2008 42,98 42,20 -7,13% 41,00 42,98 42,33 42,00 42,20 487 51.973.989
18/1/2008 46,50 45,44 -0,44% 43,81 47,19 45,69 44,90 45,44 310 40.942.112
17/1/2008 48,30 45,64 -4,92% 45,25 49,19 47,13 45,50 45,89 381 47.631.438
16/1/2008 49,00 48,00 -4,10% 46,00 49,27 48,00 48,00 48,39 574 71.772.428
15/1/2008 51,50 50,05 -3,19% 50,01 51,79 50,56 50,07 50,36 239 27.848.355
14/1/2008 51,10 51,70 +1,37% 51,10 51,90 51,55 51,46 51,70 236 32.591.485
11/1/2008 51,15 51,00 -0,97% 50,20 51,99 51,16 51,00 51,35 204 29.115.535
10/1/2008 50,24 51,50 +3,79% 50,13 51,90 51,05 51,50 51,65 274 33.142.133
9/1/2008 49,35 49,62 +0,26% 48,70 49,79 49,13 49,60 49,74 179 20.238.416
8/1/2008 49,51 49,49 +2,36% 49,25 49,98 49,60 49,22 49,49 254 30.732.719
7/1/2008 50,20 48,35 -4,24% 48,01 50,45 49,06 48,35 48,44 344 38.829.825
4/1/2008 51,65 50,49 -2,75% 49,51 52,00 50,44 50,10 50,46 312 39.989.855
3/1/2008 50,59 51,92 +2,41% 50,50 52,30 51,65 51,85 51,92 270 35.590.285
2/1/2008 51,97 50,70 -2,69% 50,30 51,97 51,12 50,69 50,89 319 40.228.351
28/12/2007 52,30 52,10 -0,74% 52,10 52,90 52,46 52,10 52,38 222 24.143.112
27/12/2007 52,61 52,49 -0,02% 52,07 52,73 52,45 52,36 52,49 217 31.794.542
26/12/2007 53,00 52,50 -0,92% 52,50 53,09 52,70 52,50 52,71 377 47.278.472
21/12/2007 51,00 52,99 +4,37% 51,00 53,10 52,39 52,89 52,98 486 61.941.026
20/12/2007 51,10 50,77 +0,24% 50,20 52,00 50,96 50,46 50,77 312 37.462.250
19/12/2007 50,69 50,65 +0,50% 49,40 51,17 50,35 50,65 51,07 254 33.463.479
18/12/2007 49,49 50,40 +2,75% 48,36 50,50 49,55 49,82 50,40 300 34.654.490
17/12/2007 49,95 49,05 -1,90% 48,02 49,99 48,98 48,30 49,05 460 48.581.971
14/12/2007 50,00 50,00 +1,21% 49,00 50,50 49,76 49,82 50,40 318 40.560.610
13/12/2007 51,15 49,40 -4,45% 49,00 51,15 49,82 49,40 49,49 763 91.615.415
12/12/2007 51,64 51,70 0,00% 51,64 53,10 52,33 51,70 52,35 409 56.744.699
11/12/2007 53,55 51,70 -3,00% 51,25 54,00 52,85 51,70 52,81 822 113.403.242
10/12/2007 52,69 53,30 +1,52% 52,69 53,86 53,24 53,31 53,45 459 56.796.670
7/12/2007 52,50 52,50 +0,57% 52,00 52,98 52,62 52,40 52,50 530 79.232.070
6/12/2007 52,00 52,20 +1,56% 51,70 52,27 51,97 52,04 52,20 522 77.912.137
5/12/2007 51,05 51,40 +1,54% 51,05 52,01 51,71 51,39 51,40 444 65.709.698
4/12/2007 51,05 50,62 -0,84% 50,20 51,14 50,80 50,70 51,00 326 46.489.050
3/12/2007 51,20 51,05 -0,14% 50,45 51,49 51,14 51,10 51,25 347 48.428.187
30/11/2007 50,94 51,12 +2,26% 50,45 51,50 51,06 51,00 51,10 392 48.811.992
29/11/2007 49,40 49,99 +2,44% 48,66 50,50 49,61 49,50 49,99 389 46.910.767
28/11/2007 48,00 48,80 +4,05% 47,51 49,47 48,74 48,75 48,80 291 32.345.622
27/11/2007 46,00 46,90 -0,21% 45,00 47,80 46,87 46,90 47,30 282 34.264.975
26/11/2007 48,70 47,00 -2,19% 47,00 48,70 48,03 47,10 47,16 368 42.767.354
23/11/2007 48,95 48,05 -0,23% 47,70 48,95 48,35 48,05 48,10 241 28.747.491
22/11/2007 48,59 48,16 -1,69% 47,61 48,96 48,17 48,00 48,16 318 36.480.681
21/11/2007 50,49 48,99 -2,82% 48,00 50,59 49,33 48,75 48,90 591 68.722.427
19/11/2007 53,10 50,41 -5,21% 50,10 53,10 50,77 50,41 50,76 715 96.465.419
16/11/2007 51,99 53,18 +0,72% 51,00 53,50 52,53 52,50 53,18 302 49.163.927
14/11/2007 51,85 52,80 +3,79% 51,85 53,00 52,56 52,50 52,80 250 37.512.159
13/11/2007 49,99 50,87 +2,52% 49,90 51,20 50,32 50,82 51,00 280 36.963.329
12/11/2007 51,38 49,62 -4,08% 49,00 51,38 50,17 49,70 49,97 498 61.144.197
9/11/2007 52,14 51,73 +0,78% 49,90 52,18 50,67 51,80 52,00 516 66.665.305
8/11/2007 53,15 51,33 -4,06% 50,80 54,15 52,34 51,30 51,89 548 67.962.283
7/11/2007 54,10 53,50 -1,82% 52,21 54,89 53,70 53,30 53,50 449 58.792.631
6/11/2007 54,20 54,49 +0,07% 53,70 54,97 54,42 54,49 54,50 283 37.956.773
5/11/2007 53,27 54,45 +1,78% 52,06 54,50 53,46 53,90 54,50 368 47.963.844
1/11/2007 53,60 53,50 -0,74% 52,90 54,00 53,54 53,30 53,50 372 54.346.628
31/10/2007 54,80 53,90 -0,37% 53,70 54,99 54,21 53,90 54,09 420 59.153.796
30/10/2007 54,96 54,10 -1,28% 53,80 54,96 54,44 53,87 54,48 445 65.863.187
29/10/2007 53,97 54,80 +2,03% 53,77 55,45 54,69 54,80 54,90 538 71.025.492
26/10/2007 52,50 53,71 +3,27% 52,32 54,00 53,39 53,00 53,70 397 59.391.142
25/10/2007 52,00 52,01 +0,41% 51,45 52,90 52,24 52,01 52,10 271 43.588.896
24/10/2007 51,75 51,80 +0,19% 50,95 52,24 51,56 51,20 52,18 196 27.534.982
23/10/2007 51,60 51,70 +0,78% 51,25 52,40 51,75 51,60 51,76 240 36.980.837
22/10/2007 50,30 51,30 -0,18% 49,51 51,49 50,69 51,30 51,49 276 42.514.708
19/10/2007 53,20 51,39 -3,40% 51,32 53,24 51,98 51,55 52,23 325 47.587.741
18/10/2007 51,97 53,20 +2,33% 51,20 53,21 52,25 52,85 53,11 267 35.570.789
17/10/2007 52,41 51,99 -0,73% 50,75 52,95 51,90 51,51 51,99 367 49.615.805
16/10/2007 52,80 52,37 -1,19% 51,20 52,80 51,81 52,11 52,37 531 69.892.148
15/10/2007 53,90 53,00 -0,86% 52,78 54,50 53,56 53,00 53,27 350 45.316.138
11/10/2007 54,01 53,46 -0,30% 52,49 54,72 54,13 53,20 53,46 374 51.089.366
10/10/2007 53,77 53,62 +0,32% 53,57 54,20 53,84 53,62 53,81 424 60.007.047
9/10/2007 52,50 53,45 +2,57% 52,50 54,00 53,25 53,50 53,79 447 61.414.131
8/10/2007 51,19 52,11 +1,72% 51,00 52,40 51,77 52,11 52,35 346 50.534.240
5/10/2007 51,00 51,23 +1,35% 50,60 52,15 51,47 51,23 51,30 502 66.137.972
4/10/2007 49,76 50,55 +2,20% 49,15 50,57 49,96 50,49 50,55 303 37.459.168
3/10/2007 50,00 49,46 -1,08% 49,46 50,99 50,07 49,46 50,00 470 57.050.671
2/10/2007 49,90 50,00 +0,40% 48,91 50,00 49,63 49,75 50,00 518 59.124.123
1/10/2007 48,22 49,80 +3,53% 48,22 49,90 49,28 49,70 49,80 530 62.124.724
28/9/2007 48,30 48,10 -0,82% 47,25 48,30 47,84 48,10 48,20 381 41.922.037
27/9/2007 47,85 48,50 +1,74% 47,85 48,60 48,24 48,33 48,50 356 38.274.641
26/9/2007 47,55 47,67 +0,89% 47,55 48,02 47,86 47,67 47,70 396 42.335.977
25/9/2007 47,30 47,25 -0,51% 46,50 47,40 47,04 47,15 47,25 282 26.587.093
24/9/2007 47,01 47,49 +1,69% 46,75 47,50 47,14 47,40 47,49 329 30.999.240
21/9/2007 46,91 46,70 +0,65% 46,30 47,40 46,91 46,70 46,90 287 34.584.033
20/9/2007 46,55 46,40 -0,37% 46,16 46,90 46,55 46,40 46,41 220 24.457.921
19/9/2007 46,00 46,57 +3,49% 46,00 47,30 46,66 46,57 46,80 446 55.797.706
18/9/2007 43,90 45,00 +3,21% 43,20 45,83 44,37 44,95 45,00 408 40.737.906
17/9/2007 44,00 43,60 -0,23% 43,15 44,49 43,61 43,21 43,60 275 32.607.719
14/9/2007 44,00 43,70 -0,68% 43,26 44,29 43,77 43,70 43,99 294 33.747.769
13/9/2007 44,20 44,00 +0,25% 44,00 45,00 44,43 44,00 44,95 216 28.729.040
12/9/2007 44,80 43,89 -1,57% 43,22 44,80 44,15 43,60 43,89 374 38.862.315
11/9/2007 45,31 44,59 -0,91% 44,21 45,90 44,94 44,59 44,93 295 36.025.413
10/9/2007 45,75 45,00 -4,15% 44,51 45,89 45,06 45,00 45,39 378 41.870.494
6/9/2007 46,85 46,95 -0,02% 46,50 47,47 46,95 46,53 46,99 198 22.023.629
5/9/2007 47,29 46,96 -1,45% 46,00 47,29 46,59 46,93 46,96 269 30.642.498
4/9/2007 47,65 47,65 +0,32% 47,11 48,25 47,87 47,56 47,70 253 26.316.530
3/9/2007 48,06 47,50 -0,21% 47,44 48,10 47,76 47,50 47,75 298 28.330.757
31/8/2007 46,50 47,60 +3,03% 46,00 47,71 47,17 47,50 47,65 329 37.897.014
30/8/2007 45,05 46,20 +1,56% 44,40 46,47 45,70 45,10 45,20 237 29.774.036
29/8/2007 43,77 45,49 +3,98% 43,77 45,50 44,69 44,80 45,49 184 19.605.912
28/8/2007 44,90 43,75 -3,42% 43,51 45,00 44,18 43,75 43,80 248 28.596.423
27/8/2007 45,87 45,30 -0,44% 44,71 45,87 45,22 45,25 45,43 228 26.712.995
24/8/2007 44,70 45,50 +1,11% 44,50 45,90 45,27 45,30 45,38 236 31.534.949
23/8/2007 45,30 45,00 -0,86% 43,80 46,00 44,79 44,80 45,00 304 39.091.867
22/8/2007 43,45 45,39 +6,55% 43,45 45,39 44,07 44,50 45,00 337 44.496.814
21/8/2007 42,00 42,60 +2,77% 41,31 43,10 42,46 42,60 43,05 247 29.706.487
20/8/2007 41,70 41,45 +0,12% 40,55 41,89 41,35 41,45 41,98 351 44.092.946
17/8/2007 41,50 41,40 +0,98% 39,30 42,50 41,04 40,70 41,40 350 38.852.291
16/8/2007 41,00 41,00 -2,15% 38,51 41,61 40,09 40,40 41,00 542 61.638.014
15/8/2007 43,00 41,90 -4,99% 41,80 44,00 43,08 41,90 42,00 343 39.196.882
14/8/2007 45,49 44,10 -2,91% 43,81 45,49 44,60 44,01 44,10 241 24.492.300
13/8/2007 46,00 45,42 -1,24% 44,56 46,60 45,54 45,42 45,43 241 29.766.613
10/8/2007 45,80 45,99 -2,67% 44,27 45,99 45,25 45,80 45,99 373 42.881.335
9/8/2007 48,00 47,25 -3,37% 46,45 48,18 47,21 46,82 47,24 261 31.026.935
8/8/2007 48,50 48,90 +1,35% 48,00 49,91 48,80 48,15 48,90 276 36.998.362
7/8/2007 47,00 48,25 +2,22% 46,55 48,50 47,56 48,20 48,25 179 20.711.848
6/8/2007 47,30 47,20 -2,48% 45,20 47,50 46,27 46,60 47,20 269 34.719.984
3/8/2007 48,72 48,40 -0,21% 46,80 48,79 47,86 47,20 48,40 194 24.385.174
2/8/2007 48,70 48,50 +0,10% 47,89 49,00 48,33 48,50 48,99 159 19.596.237
1/8/2007 47,39 48,45 +0,98% 46,75 48,48 47,22 48,45 48,48 211 25.329.474
31/7/2007 48,70 47,98 +0,40% 47,98 49,20 48,78 0,00 0,00 296 38.504.629
30/7/2007 47,00 47,79 +1,25% 46,55 48,00 47,23 0,00 0,00 288 32.419.156
27/7/2007 47,99 47,20 -2,66% 47,12 49,00 47,96 0,00 0,00 369 41.737.875
26/7/2007 49,00 48,49 -3,02% 47,02 49,00 47,93 0,00 0,00 404 46.750.490
25/7/2007 50,80 50,00 +1,01% 47,99 51,04 49,69 0,00 0,00 299 37.444.738
24/7/2007 51,99 49,50 -3,88% 49,00 51,99 50,72 0,00 0,00 356 48.987.126
23/7/2007 51,95 51,50 -0,58% 51,50 52,20 51,76 0,00 0,00 160 17.799.665
20/7/2007 52,10 51,80 -0,54% 51,55 52,10 51,84 51,75 51,80 143 18.481.344
19/7/2007 51,60 52,08 +1,13% 51,60 52,35 51,94 52,07 52,20 164 22.007.507
18/7/2007 51,25 51,50 +0,39% 50,70 51,50 51,03 51,50 51,62 125 16.034.027
17/7/2007 51,13 51,30 +0,49% 50,85 51,49 51,11 51,00 51,30 157 20.070.910
16/7/2007 51,49 51,05 -1,05% 50,75 51,49 50,95 51,05 51,10 259 29.774.328
13/7/2007 51,75 51,59 -0,04% 51,00 51,75 51,30 51,37 51,59 258 37.406.254
12/7/2007 52,00 51,61 +0,96% 50,65 52,40 51,31 51,72 51,80 346 49.622.592
11/7/2007 51,98 51,12 -0,45% 49,90 52,50 51,15 51,12 51,97 417 54.129.026
10/7/2007 51,65 51,35 +0,39% 50,81 51,80 51,40 51,20 51,35 297 37.030.323
6/7/2007 50,65 51,15 +0,51% 50,62 51,65 51,17 51,15 51,30 183 23.628.280
5/7/2007 50,90 50,89 +0,37% 50,15 50,95 50,43 50,61 50,89 182 20.786.073
4/7/2007 50,83 50,70 +0,24% 50,48 51,00 50,72 50,70 50,80 248 28.218.657
3/7/2007 50,55 50,58 +0,64% 50,15 51,00 50,62 50,58 50,75 236 26.969.379
2/7/2007 49,99 50,26 +1,54% 49,17 50,61 49,89 50,30 50,50 270 28.211.574
29/6/2007 49,20 49,50 -0,60% 49,00 49,87 49,51 49,01 49,55 215 26.053.104
28/6/2007 48,34 49,80 +3,49% 48,06 49,87 48,92 49,00 49,80 216 25.908.665
27/6/2007 48,20 48,12 +0,25% 47,35 48,50 47,64 48,12 48,45 182 19.429.804
26/6/2007 48,05 48,00 +0,21% 47,96 48,61 48,25 47,96 48,00 168 18.219.244
25/6/2007 48,23 47,90 -0,31% 47,21 48,64 48,05 47,95 48,05 202 23.336.623
22/6/2007 48,80 48,05 -1,48% 47,73 48,89 48,40 48,10 48,47 181 24.013.967
21/6/2007 47,00 48,77 +3,09% 47,00 48,91 48,08 48,69 48,77 186 25.382.850
20/6/2007 47,54 47,31 -0,40% 46,95 47,98 47,52 47,35 47,53 214 25.564.802
19/6/2007 48,00 47,50 -0,69% 47,35 48,00 47,63 47,50 47,57 199 23.344.489
18/6/2007 47,90 47,83 -0,77% 47,30 48,34 47,92 47,90 48,10 200 23.321.561
15/6/2007 47,41 48,20 +2,55% 47,41 48,40 48,06 47,90 48,20 270 29.018.234
14/6/2007 46,52 47,00 +1,05% 46,52 47,30 47,07 47,00 47,20 193 20.803.333
13/6/2007 44,76 46,51 +3,38% 44,76 47,28 46,29 46,28 46,50 285 31.946.561
12/6/2007 45,44 44,99 -0,90% 44,20 45,44 44,82 44,51 44,99 256 29.978.555
11/6/2007 46,01 45,40 -0,77% 45,10 46,22 45,77 45,10 45,85 211 19.983.442
8/6/2007 45,30 45,75 -0,11% 44,00 45,90 44,93 45,71 45,75 305 33.566.039
6/6/2007 46,36 45,80 -1,61% 45,18 46,67 45,74 45,71 45,80 309 34.649.960
5/6/2007 46,20 46,55 +0,76% 45,98 46,62 46,21 46,55 46,69 241 26.219.741
4/6/2007 44,90 46,20 +2,67% 44,35 46,20 45,46 45,87 46,19 309 32.354.808
1/6/2007 43,50 45,00 +3,45% 43,50 45,55 44,78 45,10 45,20 373 43.188.601
31/5/2007 43,99 43,50 -0,84% 43,16 44,32 44,00 43,15 43,50 175 20.144.219
30/5/2007 42,30 43,87 +2,26% 41,91 43,95 42,81 43,87 43,95 200 23.605.376
29/5/2007 43,59 42,90 -1,27% 42,41 43,85 43,02 42,82 42,94 237 26.719.162
28/5/2007 42,60 43,45 +2,26% 42,60 43,70 43,36 43,40 43,45 154 18.110.746
25/5/2007 41,70 42,49 +3,01% 41,68 42,50 41,90 42,15 42,49 147 18.113.308
24/5/2007 42,89 41,25 -3,85% 40,90 43,19 41,71 41,20 41,25 298 25.732.679
23/5/2007 43,35 42,90 -0,86% 42,60 43,70 43,22 42,60 42,90 176 18.003.507
22/5/2007 44,00 43,27 -0,78% 43,10 44,10 43,62 43,20 43,44 213 19.966.685
21/5/2007 43,46 43,61 +0,48% 43,46 44,30 43,82 43,61 44,00 220 23.655.132
18/5/2007 43,25 43,40 +0,79% 42,81 43,49 43,15 43,21 43,40 158 16.852.989
17/5/2007 43,30 43,06 +0,49% 42,61 43,33 43,01 43,18 43,33 182 16.584.490
16/5/2007 42,05 42,85 +2,76% 41,85 43,30 42,49 42,86 43,30 277 31.786.145
15/5/2007 41,50 41,70 -1,04% 41,15 42,20 41,82 41,85 41,93 135 15.862.133
14/5/2007 42,00 42,14 +0,62% 41,36 42,45 41,88 41,75 42,13 125 12.120.736
11/5/2007 41,49 41,88 -0,24% 41,20 41,98 41,58 41,88 41,89 135 18.420.252
10/5/2007 42,14 41,98 -0,52% 41,20 42,44 41,84 41,80 41,98 208 24.334.287
9/5/2007 41,46 42,20 +1,69% 41,06 42,20 41,85 42,17 42,20 218 24.184.318
8/5/2007 41,78 41,50 -0,60% 40,76 41,78 41,16 41,32 41,50 228 23.907.721
7/5/2007 42,00 41,75 +0,36% 41,50 42,09 41,70 41,60 41,75 176 17.030.972
4/5/2007 42,17 41,60 -0,95% 41,60 42,50 42,03 41,52 41,64 294 26.564.166
3/5/2007 41,16 42,00 +2,69% 41,16 42,19 41,88 42,00 42,09 289 28.194.843
2/5/2007 41,50 40,90 -0,73% 40,80 41,67 41,19 40,90 41,13 221 18.606.282
30/4/2007 40,96 41,20 +1,60% 40,89 41,53 41,22 41,10 41,20 130 11.852.937
27/4/2007 40,50 40,55 -1,55% 40,00 40,99 40,47 40,55 40,76 136 15.499.868
26/4/2007 41,20 41,19 0,00% 40,44 41,40 40,83 40,60 41,19 140 15.139.977
25/4/2007 40,80 41,19 +1,01% 40,80 41,59 41,14 41,20 41,30 112 12.460.237
24/4/2007 41,60 40,78 -2,88% 40,60 41,60 41,00 40,78 41,00 165 16.883.638
23/4/2007 41,70 41,99 +1,06% 41,31 42,15 41,79 41,80 41,99 171 19.718.592
20/4/2007 41,25 41,55 +1,34% 41,02 42,00 41,67 41,40 41,55 220 24.798.425
19/4/2007 40,00 41,00 -0,36% 39,20 41,52 40,73 40,53 41,00 243 29.905.807
18/4/2007 40,00 41,15 +2,75% 39,71 41,78 40,77 40,75 41,00 297 37.676.954
17/4/2007 40,30 40,05 -1,23% 39,95 40,89 40,42 40,05 40,29 252 31.318.776
16/4/2007 39,43 40,55 +2,92% 39,43 40,80 40,26 40,55 40,56 404 47.427.854
13/4/2007 38,91 39,40 +1,03% 38,90 39,50 39,19 39,26 39,40 142 14.304.684
12/4/2007 38,64 39,00 +0,49% 38,05 39,30 38,79 38,90 39,13 137 12.807.212
11/4/2007 39,36 38,81 -1,75% 38,10 39,61 38,85 38,85 39,00 210 18.532.310
10/4/2007 39,03 39,50 +0,64% 38,80 39,98 39,61 39,24 39,50 265 24.426.586
9/4/2007 38,50 39,25 +3,15% 38,41 39,90 39,31 39,22 39,25 387 37.334.253
5/4/2007 38,60 38,05 -1,32% 38,05 38,82 38,50 38,02 38,05 150 15.418.514
4/4/2007 38,01 38,56 +0,97% 37,91 38,85 38,42 38,70 38,79 255 24.553.409
3/4/2007 37,50 38,19 +1,03% 37,50 38,45 38,09 38,02 38,19 262 26.395.753
2/4/2007 37,60 37,80 +1,48% 37,03 37,80 37,43 37,46 37,80 166 17.073.394
30/3/2007 36,51 37,25 +1,61% 36,36 37,40 36,97 36,86 37,25 210 22.856.632
29/3/2007 36,51 36,66 +1,95% 35,91 36,75 36,28 36,66 36,70 140 14.706.919
28/3/2007 36,52 35,96 -1,48% 35,50 36,52 35,98 36,01 36,09 173 19.947.784
27/3/2007 37,10 36,50 -1,88% 36,50 37,12 36,82 36,50 36,93 110 10.646.919
26/3/2007 37,49 37,20 -0,67% 36,60 37,51 37,08 37,20 37,35 156 17.442.988
23/3/2007 36,93 37,45 +1,27% 36,90 37,49 37,25 37,40 37,45 140 13.843.286
22/3/2007 37,00 36,98 +0,08% 36,70 37,48 37,08 36,81 36,98 255 23.118.566
21/3/2007 35,75 36,95 +3,21% 35,75 36,95 36,21 36,52 36,95 175 17.736.766
20/3/2007 35,50 35,80 +2,43% 35,11 35,80 35,59 35,75 35,79 119 8.957.637
19/3/2007 34,55 34,95 +2,19% 34,35 35,29 34,85 35,00 35,29 122 8.832.107
16/3/2007 34,85 34,20 -1,18% 34,10 35,30 34,69 34,20 34,40 111 11.589.586
15/3/2007 35,02 34,61 -0,12% 34,51 35,49 34,99 34,61 34,80 158 16.332.545
14/3/2007 34,39 34,65 +0,43% 33,81 35,10 34,45 34,70 35,27 227 21.067.387
13/3/2007 35,91 34,50 -5,06% 34,50 36,09 35,23 34,51 35,01 241 23.674.122
12/3/2007 35,88 36,34 +2,08% 35,77 36,55 36,07 36,10 36,34 171 14.504.104
9/3/2007 35,60 35,60 +1,69% 35,20 35,96 35,60 35,60 35,70 133 11.609.199
8/3/2007 35,02 35,01 +1,18% 35,01 35,54 35,36 35,01 35,40 112 11.210.088
7/3/2007 34,90 34,60 -0,86% 34,40 35,09 34,80 34,61 34,90 192 19.064.274
6/3/2007 34,50 34,90 +3,87% 33,81 34,99 34,37 34,80 34,90 237 22.297.445
5/3/2007 33,00 33,60 -3,23% 32,55 34,40 33,61 33,37 33,60 312 27.916.750
2/3/2007 35,60 34,72 -3,29% 34,40 35,83 35,02 34,70 34,72 256 21.001.081
1/3/2007 36,00 35,90 -1,48% 34,60 36,19 35,49 35,55 35,89 289 26.881.090
28/2/2007 36,70 36,44 +0,94% 35,45 36,90 36,12 36,35 36,44 549 58.155.671
27/2/2007 37,70 36,10 -7,91% 35,02 37,70 36,71 35,80 36,59 707 67.674.187
26/2/2007 38,59 39,20 +2,08% 38,55 39,20 38,92 38,86 39,20 163 15.419.689
23/2/2007 38,97 38,40 -1,51% 38,20 39,00 38,57 38,30 38,70 249 24.689.624
22/2/2007 39,75 38,99 -1,42% 38,70 39,85 39,27 38,80 38,99 261 26.933.233
21/2/2007 39,01 39,55 +0,84% 39,01 39,87 39,50 39,50 39,55 175 17.457.688
16/2/2007 39,00 39,22 +0,54% 38,21 39,22 38,82 39,00 39,22 171 16.299.170
15/2/2007 38,50 39,01 +4,03% 37,70 39,12 38,66 38,71 39,00 270 30.085.139
14/2/2007 38,10 37,50 -1,16% 37,50 39,20 38,63 37,51 38,45 393 47.647.910
13/2/2007 36,50 37,94 +5,39% 36,15 38,00 37,32 37,45 37,94 382 44.887.448
12/2/2007 36,40 36,00 -0,80% 36,00 36,94 36,46 36,00 36,20 206 18.230.667
9/2/2007 36,89 36,29 -1,39% 36,20 36,89 36,53 36,20 36,29 238 21.939.835
8/2/2007 36,69 36,80 -0,94% 35,90 36,80 36,34 36,71 36,80 279 23.552.011
7/2/2007 38,00 37,15 -3,26% 37,00 38,00 37,38 37,09 37,22 456 36.671.271
6/2/2007 37,00 38,40 +4,69% 36,99 38,40 37,64 38,00 38,25 632 56.188.327
5/2/2007 35,90 36,68 +2,49% 35,90 37,14 36,57 36,57 36,68 337 28.921.866
2/2/2007 35,90 35,79 +1,10% 35,26 36,00 35,73 35,79 35,90 217 19.058.411
1/2/2007 35,90 35,40 -0,42% 35,40 36,15 35,85 35,26 35,40 312 27.667.217
31/1/2007 35,34 35,55 +0,48% 35,12 35,80 35,44 35,60 35,70 231 20.961.038
30/1/2007 35,10 35,38 +1,32% 34,80 35,48 35,18 35,38 35,45 206 19.928.505
29/1/2007 35,50 34,92 -1,36% 34,51 35,79 35,36 34,92 35,29 264 24.963.804
26/1/2007 35,19 35,40 +0,28% 34,45 35,40 35,04 35,12 35,40 286 27.878.306
24/1/2007 34,46 35,30 +3,52% 34,31 35,30 34,87 35,00 35,30 365 38.685.813
23/1/2007 33,55 34,10 +2,71% 33,40 34,28 33,79 34,00 34,10 256 27.692.809
22/1/2007 33,22 33,20 +1,65% 32,90 33,50 33,21 33,15 33,20 228 23.527.092
19/1/2007 32,88 32,66 +1,43% 32,12 33,00 32,56 32,66 32,86 155 12.947.225
18/1/2007 32,91 32,20 -0,77% 32,20 33,50 32,76 32,50 33,00 212 17.736.124
17/1/2007 32,69 32,45 -0,15% 31,90 32,72 32,27 32,45 32,72 244 18.460.663
16/1/2007 33,10 32,50 -2,26% 32,50 33,29 32,75 32,69 32,84 238 16.852.338
15/1/2007 33,90 33,25 -0,42% 33,10 33,98 33,41 33,05 33,31 251 20.841.077
12/1/2007 33,60 33,39 -0,63% 33,00 33,90 33,38 33,70 33,89 183 15.906.138
11/1/2007 33,49 33,60 +1,08% 33,17 34,00 33,56 33,60 33,98 158 14.217.208
10/1/2007 33,00 33,24 +0,73% 32,00 33,47 32,74 33,25 33,36 208 17.744.802
9/1/2007 34,20 33,00 -2,94% 32,80 34,25 33,39 33,00 33,60 268 22.848.404
8/1/2007 33,89 34,00 +2,41% 33,22 34,00 33,69 33,71 34,00 305 30.019.329
5/1/2007 34,72 33,20 -4,82% 33,20 34,99 33,94 33,40 33,54 481 43.582.993
4/1/2007 35,80 34,88 -1,97% 34,40 35,80 34,87 34,70 34,88 406 40.573.003
3/1/2007 36,50 35,58 -2,25% 35,30 36,50 35,93 35,60 36,00 386 41.578.281
2/1/2007 35,00 36,40 +3,56% 35,00 36,50 35,88 36,28 36,40 248 24.444.533
28/12/2006 34,99 35,15 +1,21% 34,66 35,15 35,00 35,05 35,15 157 11.053.751
27/12/2006 34,20 34,73 +1,94% 34,12 34,75 34,48 34,69 34,73 121 9.192.055
26/12/2006 34,00 34,07 +0,50% 33,83 34,30 34,07 34,07 34,20 121 11.031.407
22/12/2006 33,88 33,90 +0,59% 33,58 34,39 33,84 33,90 33,93 138 13.326.157
21/12/2006 34,07 33,70 -1,12% 33,50 34,71 33,78 33,67 33,98 160 14.319.794
20/12/2006 34,61 34,08 -0,53% 34,04 34,99 34,47 34,08 34,15 154 11.699.825
19/12/2006 34,56 34,26 -1,69% 33,92 34,56 34,27 34,26 34,54 200 16.792.005
18/12/2006 34,97 34,85 +0,69% 34,60 35,25 34,89 34,70 34,85 157 13.139.677
15/12/2006 34,99 34,61 +0,90% 34,30 35,00 34,70 34,40 34,61 126 11.001.921
14/12/2006 34,29 34,30 -0,87% 34,29 34,95 34,60 34,30 34,70 108 10.368.623
13/12/2006 34,97 34,60 -1,14% 34,00 34,97 34,34 34,35 34,60 158 17.876.321
12/12/2006 35,15 35,00 -0,43% 34,43 35,44 34,85 34,60 34,99 166 17.672.530
11/12/2006 35,00 35,15 +0,29% 35,00 35,69 35,29 35,01 35,10 125 12.877.784
8/12/2006 35,22 35,05 +0,14% 34,80 35,40 35,04 35,05 35,10 96 8.818.422
7/12/2006 34,95 35,00 +0,06% 34,81 35,30 35,05 34,82 35,00 149 12.995.158
6/12/2006 34,90 34,98 +0,26% 34,61 35,20 34,94 34,85 34,98 191 16.977.239
5/12/2006 34,40 34,89 +1,57% 34,35 35,05 34,80 34,89 35,00 333 30.595.986
4/12/2006 34,00 34,35 +2,23% 33,50 34,35 33,79 34,04 34,40 146 12.705.456
1/12/2006 34,05 33,60 -1,32% 33,60 34,38 33,95 33,60 33,99 138 12.050.748
30/11/2006 34,30 34,05 -0,44% 33,51 34,37 33,96 33,90 34,08 123 12.925.657
29/11/2006 33,73 34,20 +2,64% 33,50 34,30 33,94 33,96 34,20 115 10.875.179
28/11/2006 33,91 33,32 -1,13% 32,95 33,91 33,28 33,32 33,50 116 10.001.427
27/11/2006 34,50 33,70 -1,86% 33,50 34,50 34,01 33,70 33,74 107 9.294.624
24/11/2006 33,50 34,34 +3,12% 33,07 34,34 33,72 34,20 34,34 154 14.834.138
23/11/2006 33,73 33,30 -0,18% 33,24 33,84 33,57 33,30 33,40 108 11.386.694
22/11/2006 33,63 33,36 -0,66% 33,11 33,69 33,44 33,36 33,65 119 13.526.859
21/11/2006 32,99 33,58 +1,45% 32,90 33,60 33,25 33,58 33,60 141 12.386.585
17/11/2006 32,48 33,10 -0,30% 31,86 33,10 32,22 32,49 33,10 152 10.347.376
16/11/2006 33,50 33,20 -0,06% 32,50 33,66 33,16 32,50 33,20 166 13.381.037
14/11/2006 32,70 33,22 +1,44% 32,70 33,40 33,10 32,81 33,22 117 9.805.585
13/11/2006 32,60 32,75 +0,65% 32,02 32,85 32,48 32,51 32,75 103 8.677.952
10/11/2006 32,94 32,54 +1,06% 32,11 33,06 32,61 32,12 32,99 134 11.367.204
9/11/2006 33,53 32,20 -3,39% 32,20 33,98 33,52 32,21 33,29 159 12.615.399
8/11/2006 33,15 33,33 +0,27% 32,75 33,50 33,09 33,34 33,45 170 14.401.473
7/11/2006 33,70 33,24 -1,22% 32,97 33,71 33,29 33,19 33,20 199 18.415.872
6/11/2006 32,73 33,65 +3,38% 32,73 33,71 33,35 33,65 33,67 221 19.977.939
3/11/2006 32,10 32,55 +2,04% 32,00 32,72 32,41 32,26 32,59 105 8.953.537
1/11/2006 31,95 31,90 +2,24% 31,70 32,50 32,10 31,90 32,08 122 12.904.074
31/10/2006 31,30 31,20 -0,32% 31,20 31,92 31,41 31,22 31,40 84 7.454.497
30/10/2006 31,97 31,30 -2,28% 31,20 31,97 31,55 31,30 31,49 89 6.321.100
27/10/2006 32,59 32,03 -0,93% 32,00 32,60 32,28 32,03 32,31 94 8.738.461
26/10/2006 32,47 32,33 -1,01% 32,21 32,89 32,54 32,60 32,79 94 8.369.783
25/10/2006 32,15 32,66 +1,74% 32,00 32,74 32,36 32,66 32,70 149 12.068.990
24/10/2006 31,87 32,10 +0,34% 31,64 32,14 31,97 32,00 32,10 151 11.905.382
23/10/2006 30,98 31,99 +3,63% 30,52 31,99 31,17 31,64 31,99 111 9.188.630
20/10/2006 31,50 30,87 -1,15% 30,70 31,50 30,97 30,87 31,29 113 8.362.690
19/10/2006 31,23 31,23 +0,42% 31,02 31,49 31,22 31,23 31,26 79 8.352.526
18/10/2006 31,50 31,10 -1,27% 31,10 31,87 31,58 31,15 31,63 109 9.814.611
17/10/2006 31,60 31,50 -0,47% 31,03 31,60 31,29 31,50 31,54 154 11.143.956
16/10/2006 31,00 31,65 +0,48% 30,80 31,70 31,31 31,60 31,65 149 12.266.061
13/10/2006 31,05 31,50 +2,61% 30,89 31,65 31,32 31,00 31,59 124 13.189.061
11/10/2006 30,54 30,70 -0,16% 30,40 30,79 30,55 30,50 30,70 66 6.119.747
10/10/2006 30,44 30,75 +2,13% 30,35 30,80 30,61 30,54 30,74 97 9.283.619
9/10/2006 29,98 30,11 +0,40% 29,90 30,97 30,45 30,11 30,65 135 13.134.229
6/10/2006 30,05 29,99 -0,03% 29,60 30,19 29,86 29,90 30,20 79 7.014.994
5/10/2006 29,60 30,00 +1,45% 29,51 30,15 29,85 30,00 30,14 134 11.444.997
4/10/2006 28,80 29,57 +2,67% 28,58 29,57 28,93 29,17 29,55 97 8.753.821
3/10/2006 29,30 28,80 -3,23% 28,71 29,30 29,00 28,85 29,00 153 11.034.711
2/10/2006 29,82 29,76 +2,09% 29,30 29,99 29,68 29,30 29,76 82 7.204.000
29/9/2006 29,70 29,15 -1,35% 29,15 29,80 29,57 29,15 29,40 101 6.467.018
28/9/2006 29,30 29,55 -0,34% 29,25 29,81 29,48 29,55 29,77 86 7.625.936
27/9/2006 29,70 29,65 +2,24% 28,90 29,70 29,10 29,20 29,68 92 8.469.864
26/9/2006 28,54 29,00 +2,11% 28,50 29,10 28,74 29,00 29,07 101 7.850.180
25/9/2006 29,00 28,40 -3,73% 28,10 29,00 28,36 28,35 28,53 97 6.955.943
22/9/2006 28,99 29,50 +1,37% 28,45 29,50 28,85 28,78 29,50 80 7.625.190
21/9/2006 29,48 29,10 -1,19% 28,57 29,50 28,97 28,79 29,50 103 9.388.672
20/9/2006 29,66 29,45 -3,13% 28,65 29,84 29,30 29,00 29,43 105 8.178.828
19/9/2006 30,34 30,40 -0,33% 29,32 30,40 29,69 29,70 30,40 165 15.386.225
18/9/2006 30,49 30,50 +1,26% 29,75 30,75 30,17 30,20 30,50 78 7.602.047
15/9/2006 30,12 30,12 -0,92% 29,68 30,50 29,94 29,96 30,11 125 9.384.870
14/9/2006 30,50 30,40 -0,36% 29,81 30,81 30,35 30,10 30,39 107 8.937.423
13/9/2006 30,70 30,51 +0,69% 30,20 30,96 30,55 30,51 30,80 97 7.956.838
12/9/2006 30,30 30,30 +0,33% 29,82 30,66 30,23 30,16 30,30 130 9.963.915
11/9/2006 31,24 30,20 -4,70% 30,00 31,24 30,43 30,20 30,89 189 13.680.399
8/9/2006 31,81 31,69 -0,41% 31,00 32,00 31,48 31,30 31,69 112 9.528.260
6/9/2006 32,45 31,82 -2,51% 31,82 32,55 32,07 31,82 32,18 94 7.448.634
5/9/2006 32,60 32,64 -1,06% 32,30 33,00 32,64 32,64 32,70 105 10.376.318
4/9/2006 32,65 32,99 +1,66% 32,50 33,14 32,81 32,96 32,99 105 8.246.642
1/9/2006 31,16 32,45 +3,02% 31,16 32,45 31,85 32,40 32,45 97 9.085.496
31/8/2006 31,50 31,50 +1,12% 31,20 31,70 31,42 31,36 31,50 94 8.841.035
30/8/2006 31,50 31,15 -0,32% 30,96 31,59 31,31 31,15 31,49 57 5.097.721
29/8/2006 31,77 31,25 -0,51% 31,20 31,90 31,54 31,25 31,60 80 7.377.425
28/8/2006 31,36 31,41 -0,29% 31,00 31,77 31,38 31,41 31,74 69 5.455.231
25/8/2006 31,30 31,50 +2,27% 30,81 31,98 31,34 31,50 31,99 79 6.123.407
24/8/2006 31,09 30,80 -0,65% 30,21 31,40 30,60 30,51 30,80 147 11.638.103
23/8/2006 32,33 31,00 -4,32% 31,00 32,40 31,43 31,00 31,10 141 11.063.718
22/8/2006 33,00 32,40 -1,82% 32,00 33,09 32,46 32,15 32,40 93 7.725.836
21/8/2006 32,70 33,00 -0,30% 32,33 33,05 32,68 32,66 33,10 71 6.917.504
18/8/2006 33,50 33,10 -1,49% 32,51 33,54 33,08 33,10 33,47 74 5.724.138
17/8/2006 33,89 33,60 +1,51% 33,23 34,00 33,72 33,31 33,60 70 5.984.605
16/8/2006 33,30 33,10 0,00% 32,90 33,68 33,14 33,10 33,88 58 5.647.085
15/8/2006 33,30 33,10 +0,46% 32,82 33,69 33,12 32,90 33,19 81 8.826.890
14/8/2006 33,40 32,95 -0,45% 32,50 33,57 33,13 32,50 32,63 99 6.829.406
11/8/2006 33,80 33,10 -2,65% 33,10 34,30 33,56 33,10 33,44 107 10.322.686
10/8/2006 34,16 34,00 -1,96% 33,50 34,39 33,83 33,77 34,00 108 8.724.652
9/8/2006 35,00 34,68 -0,34% 34,10 35,30 34,85 34,10 34,68 82 9.438.974
8/8/2006 34,70 34,80 +0,87% 34,00 35,41 34,84 34,87 35,00 85 8.279.381
7/8/2006 34,80 34,50 -0,86% 34,20 35,15 34,69 34,50 34,66 100 8.595.519
4/8/2006 35,15 34,80 -1,00% 34,50 35,58 35,15 34,80 35,00 168 16.392.334
3/8/2006 34,30 35,15 +2,78% 33,80 35,15 34,73 34,85 35,15 162 13.425.558
2/8/2006 33,60 34,20 +1,94% 33,60 34,78 34,44 34,25 34,58 148 13.833.458
1/8/2006 34,00 33,55 -1,32% 33,32 34,00 33,55 33,50 33,55 85 7.813.981
31/7/2006 34,12 34,00 +0,03% 33,81 34,72 34,06 34,03 34,29 126 9.703.202
28/7/2006 33,00 33,99 +3,00% 32,80 34,44 33,88 33,99 34,00 186 17.829.913
27/7/2006 32,20 33,00 +2,45% 32,20 33,20 32,91 33,00 33,09 93 7.925.315
26/7/2006 32,14 32,21 -0,74% 32,01 32,85 32,47 32,21 32,75 78 5.911.903
25/7/2006 32,10 32,45 +0,78% 31,71 32,96 32,23 32,45 32,97 69 7.511.594
24/7/2006 31,50 32,20 +3,70% 31,30 32,20 31,62 31,70 32,20 83 6.519.323
21/7/2006 32,37 31,05 -4,02% 31,05 32,74 31,54 31,29 31,95 100 8.004.345
20/7/2006 32,91 32,35 -1,82% 31,80 33,54 32,59 31,95 32,79 76 7.264.998
19/7/2006 31,50 32,95 +7,33% 30,90 33,10 32,34 32,51 32,95 93 9.498.201
18/7/2006 30,90 30,70 -0,49% 30,70 31,61 31,10 30,70 31,10 54 5.144.514
17/7/2006 32,00 30,85 -3,14% 30,65 32,00 31,26 30,85 31,22 77 5.767.697
14/7/2006 32,20 31,85 -0,31% 31,10 32,29 31,53 31,21 31,84 107 8.159.870
13/7/2006 33,30 31,95 -4,34% 31,81 33,30 32,50 31,95 32,59 95 7.708.352
12/7/2006 33,40 33,40 +0,63% 33,20 33,60 33,35 33,01 33,39 78 6.884.407
11/7/2006 32,20 33,19 +2,91% 31,40 33,35 32,30 33,00 33,35 108 9.062.868
10/7/2006 32,20 32,25 -2,27% 32,02 33,00 32,36 32,25 32,30 76 7.030.063
7/7/2006 32,99 33,00 +1,38% 31,98 33,00 32,28 32,30 33,00 80 6.304.870
6/7/2006 33,00 32,55 -0,31% 32,28 33,00 32,65 32,55 32,65 75 6.779.373
5/7/2006 33,10 32,65 -2,01% 32,19 33,17 32,76 32,55 32,71 135 10.985.315
4/7/2006 33,50 33,32 +0,21% 33,20 33,80 33,45 33,32 33,60 99 9.148.999
3/7/2006 32,55 33,25 +3,91% 32,20 33,48 33,17 33,25 33,45 104 9.416.544
30/6/2006 32,50 32,00 -0,53% 32,00 33,32 32,60 32,00 32,50 142 11.778.293
29/6/2006 31,30 32,17 +2,78% 31,30 32,49 31,76 32,25 32,35 107 10.548.670
28/6/2006 30,20 31,30 +3,61% 30,20 31,30 30,73 30,70 31,30 77 7.678.914
27/6/2006 30,07 30,21 +1,04% 30,07 31,00 30,53 30,25 30,55 61 4.071.549
26/6/2006 29,95 29,90 +0,34% 29,90 30,69 30,26 29,80 30,65 81 6.150.461
23/6/2006 29,99 29,80 -0,63% 29,49 30,50 29,98 29,80 30,44 85 7.996.514
22/6/2006 29,71 29,99 +0,81% 29,40 30,00 29,67 29,61 29,99 47 3.968.081
21/6/2006 29,00 29,75 +2,98% 28,51 30,20 29,40 29,50 29,60 80 6.260.984
20/6/2006 28,90 28,89 +0,28% 28,66 29,59 28,91 28,70 28,89 64 4.492.359
19/6/2006 29,80 28,81 -2,50% 28,60 30,20 29,25 28,81 29,10 71 5.121.657
16/6/2006 30,00 29,55 +3,68% 29,00 30,00 29,32 29,55 29,80 84 6.761.353
14/6/2006 29,00 28,50 -0,52% 27,71 29,23 28,35 28,50 28,70 103 9.014.812
13/6/2006 28,99 28,65 -1,21% 28,01 29,30 28,55 28,65 29,50 89 7.680.639
12/6/2006 31,00 29,00 -5,07% 29,00 31,00 29,88 29,00 29,71 93 7.092.716
9/6/2006 31,50 30,55 +1,80% 30,55 31,78 31,01 30,55 31,00 98 8.185.761
8/6/2006 30,20 30,01 +0,03% 29,81 31,00 30,22 30,01 30,80 118 11.317.366
7/6/2006 31,96 30,00 -3,85% 30,00 32,20 31,31 29,90 30,00 115 10.899.384
6/6/2006 32,18 31,20 -5,45% 31,00 32,18 31,48 31,21 31,44 137 11.159.324
5/6/2006 34,00 33,00 -1,49% 31,91 34,00 32,62 32,10 33,00 103 9.301.079
2/6/2006 33,35 33,50 +1,52% 32,50 33,99 33,19 33,40 33,49 133 12.172.600
1/6/2006 32,65 33,00 0,00% 32,16 33,32 32,89 32,36 33,00 111 8.024.250
31/5/2006 31,30 33,00 +3,77% 31,30 33,00 32,13 31,95 33,00 139 12.678.381
30/5/2006 33,50 31,80 -3,93% 31,80 33,50 32,25 31,71 31,80 168 12.938.534
29/5/2006 33,90 33,10 -1,19% 33,10 33,90 33,43 33,10 33,20 155 11.520.821
26/5/2006 32,00 33,50 +7,03% 32,00 33,50 32,52 32,95 33,30 179 15.116.578
25/5/2006 30,50 31,30 +4,72% 29,88 31,99 30,77 31,20 31,30 182 14.307.978
24/5/2006 30,25 29,89 -3,27% 28,65 30,80 29,50 29,75 29,89 217 16.080.352
23/5/2006 31,01 30,90 +1,31% 30,20 31,99 31,04 30,70 30,90 145 13.526.978
22/5/2006 32,24 30,50 -5,19% 29,30 32,24 30,11 30,50 30,80 240 20.742.353
19/5/2006 31,71 32,17 +1,80% 31,51 32,59 31,98 31,90 32,17 149 14.058.894
18/5/2006 32,46 31,60 -4,24% 31,60 33,00 32,13 31,60 32,00 193 19.336.699
17/5/2006 33,60 33,00 -2,37% 32,21 33,60 32,67 32,50 33,05 212 16.691.071
16/5/2006 34,21 33,80 -0,91% 33,00 34,99 33,62 33,75 33,80 234 22.379.553
15/5/2006 35,59 34,11 -4,32% 33,86 35,59 34,56 34,11 34,60 247 20.731.427
12/5/2006 35,59 35,65 +0,68% 34,90 36,00 35,35 35,40 35,65 200 19.337.630
11/5/2006 36,00 35,41 -0,06% 35,12 36,20 35,53 35,41 35,70 203 18.995.738
10/5/2006 36,00 35,43 -1,94% 35,20 36,00 35,48 35,43 35,88 215 24.231.297
9/5/2006 36,55 36,13 +2,50% 35,71 37,00 36,09 35,87 36,13 356 42.872.017
8/5/2006 34,65 35,25 +3,07% 33,50 35,25 34,22 34,90 35,25 466 41.085.456
5/5/2006 35,00 34,20 -1,44% 33,72 35,30 34,18 34,20 34,25 552 48.637.893
4/5/2006 36,10 34,70 -3,61% 34,60 36,10 34,97 34,70 34,98 482 45.185.912
3/5/2006 37,05 36,00 -2,96% 35,50 37,10 36,31 35,85 36,00 390 42.743.517
2/5/2006 36,06 37,10 +2,80% 36,06 37,20 36,77 36,80 37,10 255 27.278.778
28/4/2006 35,99 36,09 +1,66% 35,26 36,09 35,84 35,90 36,05 140 13.802.246
27/4/2006 36,30 35,50 -2,34% 35,30 36,50 35,80 35,30 35,50 173 17.743.614
26/4/2006 36,11 36,35 +1,48% 36,00 37,00 36,61 36,30 36,73 213 22.498.673
25/4/2006 35,80 35,82 -0,08% 35,80 36,22 35,98 35,81 35,95 181 16.843.102
24/4/2006 36,01 35,85 -0,28% 35,43 36,09 35,71 35,85 35,99 183 15.235.794
20/4/2006 36,54 35,95 -1,10% 35,50 36,85 36,09 35,87 35,95 249 22.065.455
19/4/2006 36,86 36,35 -0,16% 36,20 36,90 36,42 36,35 36,38 300 27.038.896
18/4/2006 36,75 36,41 +0,86% 36,40 36,94 36,66 36,41 36,60 269 24.589.182
17/4/2006 36,95 36,10 +2,67% 35,55 36,95 35,93 36,01 36,10 187 18.816.337
13/4/2006 35,00 35,16 -33,03% 34,50 35,99 35,42 35,16 35,40 182 18.722.502
12/4/2006 52,50 52,50 +0,38% 51,50 53,10 52,34 52,50 52,67 129 16.396.424
11/4/2006 51,99 52,30 -0,38% 51,53 53,20 52,38 51,91 52,30 135 20.647.000
10/4/2006 51,47 52,50 +2,24% 51,02 52,50 51,61 51,70 52,50 125 16.869.675
7/4/2006 52,36 51,35 -2,19% 51,10 52,50 51,66 51,35 51,95 143 24.172.176
6/4/2006 52,15 52,50 +1,55% 51,86 52,79 52,34 52,50 52,85 147 23.514.331
5/4/2006 51,73 51,70 +1,37% 51,31 52,49 51,88 52,00 52,10 183 22.509.328
4/4/2006 50,60 51,00 +1,33% 50,45 51,65 51,18 51,00 51,45 139 18.623.128
3/4/2006 50,00 50,33 +3,28% 49,00 50,50 50,08 49,80 50,20 126 20.204.680
31/3/2006 48,30 48,73 +0,06% 48,30 49,50 48,88 48,56 49,25 60 6.034.829
30/3/2006 49,30 48,70 -1,91% 48,65 50,47 49,37 48,60 48,80 94 10.913.680
29/3/2006 48,30 49,65 +3,39% 47,85 49,65 48,68 49,02 49,65 92 10.444.245
28/3/2006 49,50 48,02 -4,34% 48,00 50,80 49,59 48,02 48,80 99 13.796.791
27/3/2006 50,20 50,20 +0,20% 49,01 50,30 49,74 50,23 50,30 83 11.440.523
24/3/2006 50,50 50,10 -0,10% 49,51 50,90 50,07 50,00 50,10 56 7.191.430
23/3/2006 50,56 50,15 0,00% 49,01 50,75 49,94 49,90 50,50 66 7.899.827
22/3/2006 49,80 50,15 +1,31% 48,95 50,89 49,72 49,95 50,21 110 12.843.173
21/3/2006 51,50 49,50 -2,94% 49,20 51,50 50,12 49,50 50,00 146 16.726.517
20/3/2006 51,20 51,00 -0,20% 50,00 52,30 51,47 51,16 51,90 100 11.710.006
17/3/2006 51,40 51,10 -0,78% 50,51 51,40 51,04 50,80 51,10 91 14.109.359
16/3/2006 52,00 51,50 +0,19% 51,00 52,89 51,73 51,15 51,50 87 12.340.678
15/3/2006 50,70 51,40 +1,80% 50,01 52,00 50,92 51,40 51,77 102 15.852.414
14/3/2006 49,00 50,49 +2,62% 48,51 50,49 49,46 49,65 50,49 74 9.765.544
13/3/2006 49,00 49,20 -0,04% 48,55 50,06 49,24 48,68 49,20 90 11.044.722
10/3/2006 49,70 49,22 -1,44% 48,60 49,99 49,22 48,90 49,24 84 10.946.787
9/3/2006 50,20 49,94 -0,91% 48,20 51,20 49,73 48,45 49,94 119 13.641.623
8/3/2006 50,00 50,40 +0,86% 48,51 50,40 49,46 49,90 50,40 112 14.916.777
7/3/2006 50,90 49,97 -2,40% 48,50 50,90 49,68 49,10 49,97 110 15.210.234
6/3/2006 52,40 51,20 -2,48% 50,70 52,75 51,76 51,50 51,92 155 21.975.628
3/3/2006 52,00 52,50 +0,94% 51,50 52,90 52,41 52,50 52,89 140 20.466.775
2/3/2006 50,59 52,01 +2,60% 50,21 52,89 51,62 52,01 52,84 176 25.953.390
1/3/2006 49,00 50,69 +3,87% 48,96 50,69 49,99 50,40 50,50 127 13.663.688
24/2/2006 48,50 48,80 +0,21% 48,15 48,80 48,40 48,28 48,80 67 8.353.921
23/2/2006 47,70 48,70 +1,46% 47,15 48,96 48,03 48,02 48,70 84 10.077.930
22/2/2006 47,20 48,00 +0,21% 47,20 49,05 48,48 47,70 48,00 130 15.167.249
21/2/2006 47,54 47,90 +0,71% 47,54 48,35 48,03 47,55 47,90 101 12.579.593
20/2/2006 46,81 47,56 +1,30% 45,81 47,56 46,56 47,50 47,75 108 11.020.574
17/2/2006 47,00 46,95 +2,07% 46,60 47,00 46,86 46,61 46,95 79 7.957.773
16/2/2006 45,02 46,00 +3,67% 45,02 46,49 45,94 46,35 46,49 110 11.779.481
15/2/2006 43,30 44,37 +4,35% 42,65 45,35 44,12 44,37 45,21 110 12.716.475
14/2/2006 42,50 42,52 +1,21% 41,51 43,75 42,56 42,52 43,54 87 9.994.359
13/2/2006 45,00 42,01 -5,70% 42,01 45,00 43,14 42,10 42,40 131 14.115.909
10/2/2006 45,99 44,55 -2,30% 43,67 46,00 44,65 43,95 44,55 98 12.101.827
9/2/2006 45,70 45,60 +1,11% 44,68 46,01 45,32 44,80 45,60 78 10.400.990
8/2/2006 44,80 45,10 +0,96% 43,25 45,10 44,16 44,50 45,10 124 16.647.624
7/2/2006 46,89 44,67 -4,33% 44,50 46,90 45,59 44,67 45,00 85 12.000.516
6/2/2006 46,00 46,69 -0,34% 46,00 46,89 46,43 46,04 46,69 95 12.512.210
3/2/2006 46,45 46,85 +1,58% 44,38 47,88 45,74 45,41 46,85 160 19.705.843
2/2/2006 48,50 46,12 -4,91% 46,07 48,70 47,15 46,12 46,99 172 18.431.805
1/2/2006 48,00 48,50 +2,11% 47,21 48,50 48,02 48,31 48,50 113 13.399.110
31/1/2006 48,00 47,50 +0,53% 45,91 48,55 47,36 47,12 48,50 136 17.677.730
30/1/2006 46,00 47,25 +2,27% 45,70 47,30 46,49 46,66 47,31 169 18.522.476
27/1/2006 45,50 46,20 +1,83% 45,50 48,65 47,46 46,20 46,70 227 29.999.368
26/1/2006 43,05 45,37 +4,78% 43,05 45,70 45,02 45,20 45,37 195 22.164.322
24/1/2006 41,00 43,30 +4,34% 41,00 43,40 42,51 42,70 43,27 146 15.861.760
23/1/2006 41,00 41,50 +2,22% 40,56 41,50 41,07 41,10 41,50 70 7.106.569
20/1/2006 41,70 40,60 -2,40% 40,60 41,70 41,17 40,60 41,49 73 7.435.967
19/1/2006 40,30 41,60 +4,00% 40,30 42,15 41,55 41,30 41,60 170 22.648.031
18/1/2006 40,85 40,00 -1,72% 39,62 40,90 39,87 39,85 40,00 132 14.756.928
17/1/2006 40,96 40,70 -1,33% 40,35 40,97 40,59 40,70 40,89 95 11.333.301
16/1/2006 40,99 41,25 +1,85% 40,71 41,40 41,05 40,95 41,25 79 8.569.207
13/1/2006 40,80 40,50 -0,74% 40,00 40,99 40,53 40,54 40,90 91 9.073.952
12/1/2006 40,80 40,80 +0,22% 40,21 40,99 40,67 40,51 40,85 111 12.569.670
11/1/2006 40,60 40,71 -0,44% 40,60 41,40 40,94 40,71 41,00 91 9.300.034
10/1/2006 41,00 40,89 +0,22% 39,51 41,10 40,46 40,31 40,89 140 12.722.671
9/1/2006 41,80 40,80 -1,69% 40,71 41,98 41,16 40,70 40,80 105 11.821.002
6/1/2006 41,00 41,50 +2,47% 40,71 41,80 41,30 41,11 41,55 106 14.711.668
5/1/2006 41,00 40,50 -1,94% 40,50 41,29 40,86 40,50 40,70 100 11.363.679
4/1/2006 40,50 41,30 +1,47% 40,01 41,70 40,99 41,05 41,30 185 24.344.486
3/1/2006 39,00 40,70 +4,36% 38,95 40,70 39,60 39,88 40,65 198 22.352.680
2/1/2006 39,00 39,00 +0,80% 37,56 39,00 38,24 38,30 39,00 102 10.798.675
29/12/2005 38,40 38,69 +1,28% 38,03 38,69 38,29 38,30 38,50 59 6.035.098
28/12/2005 38,80 38,20 -0,80% 38,14 38,83 38,44 38,14 38,20 78 7.737.095
27/12/2005 38,39 38,51 +0,42% 38,33 39,10 38,78 38,52 38,75 94 11.201.999
26/12/2005 38,50 38,35 +0,10% 38,00 38,69 38,31 38,20 38,35 62 6.575.658
23/12/2005 38,40 38,31 -0,36% 38,19 39,10 38,71 38,31 38,60 99 9.553.868
22/12/2005 37,80 38,45 +1,59% 37,60 38,45 38,06 38,35 38,45 128 13.862.815
21/12/2005 37,60 37,85 +1,56% 37,39 37,89 37,66 37,80 37,85 72 7.155.704
20/12/2005 37,00 37,27 +0,19% 36,80 37,40 37,08 37,02 37,27 78 7.082.140
19/12/2005 38,00 37,20 -1,20% 36,61 38,13 37,49 36,65 37,19 105 10.115.361
16/12/2005 36,61 37,65 +0,94% 36,61 38,08 37,72 37,65 37,80 131 14.155.364
15/12/2005 37,40 37,30 -1,32% 36,51 37,81 37,03 37,00 37,30 115 11.739.115
14/12/2005 37,18 37,80 +0,80% 37,01 37,90 37,46 37,60 37,80 111 10.895.261
13/12/2005 36,50 37,50 +2,18% 36,50 37,50 36,87 36,70 37,49 138 13.859.288
12/12/2005 37,54 36,70 -2,39% 36,65 37,80 37,27 36,70 36,79 117 11.466.750
9/12/2005 36,90 37,60 +0,56% 36,90 37,71 37,25 37,01 37,60 115 14.326.192
8/12/2005 36,30 37,39 +1,05% 35,95 37,40 36,79 36,68 37,39 112 13.832.873
7/12/2005 36,27 37,00 +1,37% 35,21 37,15 36,63 36,45 37,00 224 28.596.829
6/12/2005 34,47 36,50 +5,80% 34,47 36,77 35,72 36,16 36,50 308 39.625.841
5/12/2005 34,00 34,50 +1,47% 33,51 34,50 34,01 33,77 34,35 99 10.387.473
2/12/2005 33,70 34,00 +0,59% 33,70 34,30 34,00 33,83 34,00 161 14.837.362
1/12/2005 32,80 33,80 +3,65% 32,80 33,90 33,49 33,61 33,79 255 22.895.706
30/11/2005 31,80 32,61 +0,34% 31,77 32,80 32,33 32,61 32,77 103 7.985.736
29/11/2005 32,25 32,50 +1,72% 31,77 32,72 32,08 32,01 32,40 78 5.724.498
28/11/2005 32,12 31,95 -2,44% 31,71 33,29 32,60 31,88 31,98 95 9.149.397
25/11/2005 32,70 32,75 -0,37% 32,12 32,85 32,58 32,66 32,75 61 4.919.773
24/11/2005 32,30 32,87 +1,08% 32,30 32,95 32,68 32,40 32,87 79 7.361.036
23/11/2005 32,24 32,52 +0,37% 32,20 32,70 32,45 32,50 32,52 85 6.187.337
22/11/2005 32,44 32,40 +1,69% 31,05 32,44 31,70 32,20 32,40 95 7.809.300
21/11/2005 32,52 31,86 -2,87% 31,70 32,52 32,09 31,86 32,20 73 4.484.511
18/11/2005 32,60 32,80 -0,15% 32,00 32,90 32,56 32,51 32,80 96 8.845.888
17/11/2005 32,01 32,85 +2,08% 32,01 32,85 32,40 32,42 32,84 131 12.254.124
16/11/2005 32,06 32,18 +1,84% 31,50 32,18 31,85 31,68 32,18 73 7.254.040
14/11/2005 32,00 31,60 -1,25% 31,18 32,00 31,54 31,61 31,75 47 5.484.884
11/11/2005 31,60 32,00 -0,28% 31,42 32,40 31,76 31,55 32,00 60 4.479.443
10/11/2005 31,70 32,09 +2,79% 31,00 32,09 31,62 31,62 31,79 84 5.916.233
9/11/2005 31,81 31,22 -1,51% 31,22 32,20 31,64 31,25 31,90 79 5.755.171
8/11/2005 32,30 31,70 -2,16% 31,50 32,35 31,84 31,70 32,36 116 9.706.984
7/11/2005 31,81 32,40 +3,02% 31,81 32,59 32,18 32,20 32,40 90 8.240.259
4/11/2005 31,51 31,45 -1,78% 31,10 32,10 31,57 31,45 31,90 85 7.704.826
3/11/2005 31,60 32,02 +2,30% 31,60 32,49 32,20 32,02 32,15 164 11.997.111
1/11/2005 30,80 31,30 +2,66% 30,80 31,70 31,33 31,30 31,58 117 9.111.033
31/10/2005 29,31 30,49 +4,06% 29,31 30,49 30,05 30,05 30,49 110 8.270.049
28/10/2005 29,40 29,30 +1,03% 29,20 29,92 29,46 29,30 29,92 44 3.097.779
27/10/2005 29,95 29,00 -1,76% 28,67 29,97 29,13 28,94 29,00 49 4.833.838
26/10/2005 29,00 29,52 +0,54% 29,00 30,00 29,78 29,52 30,00 64 4.586.129
25/10/2005 29,50 29,36 -0,14% 28,71 30,01 29,62 29,36 29,70 76 5.868.099
24/10/2005 28,98 29,40 +2,80% 28,60 29,49 29,19 29,01 29,40 47 3.046.434
21/10/2005 28,00 28,60 +2,14% 27,87 28,99 28,46 28,60 28,75 64 4.132.947
20/10/2005 29,10 28,00 -2,81% 27,50 29,30 28,46 27,70 27,99 152 9.926.943
19/10/2005 28,68 28,81 -0,41% 28,00 29,10 28,65 28,75 29,12 170 10.563.623
18/10/2005 30,05 28,93 -2,26% 28,93 30,50 29,72 28,92 29,00 170 8.779.919
17/10/2005 29,32 29,60 -0,74% 29,32 30,59 30,10 29,60 30,29 96 6.845.758
14/10/2005 30,20 29,82 -0,43% 29,10 30,60 29,62 29,80 30,00 79 6.291.435
13/10/2005 30,90 29,95 -4,92% 29,70 31,00 30,18 30,00 30,19 109 7.963.215
11/10/2005 31,10 31,50 +1,16% 31,00 31,70 31,39 31,00 31,40 68 5.601.658
10/10/2005 30,91 31,14 +1,70% 30,80 31,40 31,04 30,74 31,10 106 7.338.040
7/10/2005 30,10 30,62 +2,07% 30,10 31,41 30,64 30,62 30,90 113 9.397.939
6/10/2005 30,94 30,00 -3,54% 29,50 31,50 30,39 29,90 30,00 181 14.458.713
5/10/2005 32,19 31,10 -3,72% 31,01 32,19 31,39 31,06 31,23 176 15.314.409
4/10/2005 33,50 32,30 -2,12% 32,00 33,70 32,91 32,30 33,20 133 12.531.618
3/10/2005 33,50 33,00 -0,90% 33,00 33,85 33,64 33,00 33,75 108 10.069.458
30/9/2005 32,30 33,30 +2,78% 32,29 33,30 32,70 32,90 33,30 81 7.198.087
29/9/2005 33,16 32,40 -1,07% 32,10 33,20 32,40 32,35 32,40 95 8.083.568
28/9/2005 32,70 32,75 +1,08% 32,50 33,19 32,86 32,75 32,98 93 8.658.091
27/9/2005 33,30 32,40 -2,70% 32,00 33,59 32,61 32,40 32,75 132 11.099.733
26/9/2005 33,65 33,30 -0,60% 32,91 33,99 33,18 33,17 33,30 170 15.610.643
23/9/2005 33,80 33,50 +0,15% 33,50 34,32 33,95 33,50 33,90 164 15.201.835
22/9/2005 33,77 33,45 -0,45% 32,85 33,90 33,33 33,35 33,45 134 10.884.404
21/9/2005 32,65 33,60 +4,45% 32,08 34,00 33,46 33,55 33,80 208 16.912.182
20/9/2005 32,80 32,17 -0,86% 32,17 33,50 33,20 32,17 33,20 175 13.094.036
19/9/2005 32,59 32,45 +0,09% 32,18 32,99 32,52 32,30 32,45 157 11.417.890
16/9/2005 31,60 32,42 +2,53% 31,57 33,00 32,41 32,42 32,60 183 19.960.118
15/9/2005 31,05 31,62 +2,33% 31,05 31,86 31,59 31,62 31,80 109 11.425.766
14/9/2005 31,00 30,90 +1,15% 30,35 31,45 31,02 31,05 31,30 88 9.484.710
13/9/2005 31,10 30,55 -1,48% 30,55 31,49 31,03 30,30 30,40 97 8.541.186
12/9/2005 31,84 31,01 -2,64% 31,00 31,84 31,39 31,10 31,49 126 12.115.143
9/9/2005 31,18 31,85 +2,08% 31,00 31,97 31,61 31,66 31,85 122 9.883.773
8/9/2005 31,00 31,20 +1,13% 30,61 31,20 30,90 30,86 31,20 125 10.350.550
6/9/2005 31,00 30,85 -0,16% 30,40 31,20 30,85 30,83 30,85 168 14.157.234
5/9/2005 29,85 30,90 +3,87% 29,85 30,90 30,53 30,66 30,90 183 14.707.179
2/9/2005 28,40 29,75 +5,12% 28,40 29,75 29,38 29,65 29,75 224 16.843.718
1/9/2005 28,46 28,30 -1,05% 27,95 28,90 28,55 28,20 28,50 85 7.597.426
31/8/2005 27,90 28,60 +2,40% 27,90 28,60 28,33 28,17 28,59 119 8.621.638
30/8/2005 27,83 27,93 +0,83% 27,51 28,12 27,93 27,56 27,95 102 6.922.128
29/8/2005 27,83 27,70 +0,73% 27,20 27,83 27,46 27,42 27,70 87 6.034.445
26/8/2005 28,29 27,50 -2,83% 27,30 28,33 27,66 27,47 27,55 78 5.470.047
25/8/2005 27,50 28,30 +3,10% 27,15 28,30 27,65 27,75 28,29 91 6.345.788
24/8/2005 28,50 27,45 -3,62% 27,40 28,50 27,84 27,25 27,45 96 7.784.909
23/8/2005 28,90 28,48 -1,45% 28,00 28,90 28,35 27,99 28,48 86 7.888.823
22/8/2005 28,50 28,90 +3,96% 28,01 28,90 28,59 28,51 28,90 77 7.642.390
19/8/2005 28,49 27,80 -1,80% 27,00 28,51 27,66 27,51 27,80 123 9.421.743
18/8/2005 28,89 28,31 -2,38% 28,31 29,00 28,69 28,31 28,80 90 6.536.852
17/8/2005 28,40 29,00 +1,05% 28,26 29,00 28,58 28,45 29,00 87 7.231.900
16/8/2005 29,00 28,70 -1,20% 28,22 29,59 28,90 28,51 28,70 142 10.887.755
15/8/2005 28,02 29,05 +3,75% 28,02 29,40 28,67 29,10 29,31 147 11.574.485
12/8/2005 26,50 28,00 +1,82% 25,21 28,00 26,97 27,71 28,00 228 18.050.135
11/8/2005 28,50 27,50 -4,18% 27,24 29,29 28,32 27,50 28,00 156 11.664.705
10/8/2005 29,40 28,70 -1,91% 28,10 29,70 28,85 28,20 28,70 177 11.785.458
9/8/2005 29,30 29,26 +0,72% 28,60 29,70 29,00 29,00 29,20 223 16.838.039
8/8/2005 28,01 29,05 +4,31% 28,00 29,20 28,71 28,91 29,05 205 14.794.202
5/8/2005 26,92 27,85 +3,76% 26,92 28,14 27,64 27,70 27,85 206 14.940.658
4/8/2005 26,15 26,84 +2,64% 25,76 26,90 26,45 26,73 26,84 141 11.200.604
3/8/2005 25,50 26,15 +3,28% 25,50 26,99 26,37 26,15 26,28 277 21.053.917
2/8/2005 25,32 25,32 +1,28% 25,20 25,60 25,38 25,32 25,50 156 10.871.648
1/8/2005 24,66 25,00 +2,46% 24,27 25,26 24,70 24,68 25,00 108 7.891.221
29/7/2005 24,89 24,40 -1,61% 24,40 25,10 24,77 24,40 24,75 91 5.665.590
28/7/2005 24,21 24,80 +2,48% 24,21 25,00 24,82 24,70 25,00 163 10.812.830
27/7/2005 23,60 24,20 +2,11% 23,60 24,50 24,16 24,20 24,40 105 6.840.701
26/7/2005 22,60 23,70 +0,85% 22,60 24,25 23,28 23,42 23,70 114 7.294.121
25/7/2005 24,00 23,50 -3,89% 22,50 24,00 23,29 22,80 23,50 112 5.819.221
22/7/2005 25,00 24,45 -2,40% 23,86 25,29 24,57 24,15 24,55 77 5.213.649
21/7/2005 25,00 25,05 +1,50% 24,87 25,44 25,17 25,05 25,29 154 11.436.193
20/7/2005 23,78 24,68 +6,29% 23,60 24,99 24,53 24,50 24,93 127 7.515.813
19/7/2005 23,84 23,22 -3,25% 23,20 23,84 23,56 23,22 23,70 48 3.819.590
18/7/2005 23,20 24,00 +3,05% 22,76 24,00 23,32 23,63 23,90 96 5.802.605
15/7/2005 24,00 23,29 -3,72% 23,20 24,00 23,52 23,29 23,54 88 5.329.411
14/7/2005 24,45 24,19 -0,86% 23,92 24,79 24,15 23,90 24,19 97 7.255.593
13/7/2005 24,01 24,40 +1,67% 24,00 24,82 24,42 24,40 24,45 118 8.154.691
12/7/2005 23,00 24,00 +2,56% 22,91 24,00 23,56 23,90 24,00 134 8.215.154
11/7/2005 21,89 23,40 +9,24% 21,85 23,40 22,71 22,90 23,40 132 8.709.434
8/7/2005 21,50 21,42 +1,04% 21,00 21,60 21,42 21,55 21,70 102 5.003.827
7/7/2005 21,38 21,20 -1,40% 21,20 21,77 21,38 21,21 21,69 98 4.311.395
6/7/2005 21,50 21,50 +0,70% 21,00 21,97 21,46 21,31 21,49 88 5.051.318
5/7/2005 22,00 21,35 -2,29% 21,35 22,45 21,74 21,35 21,88 140 6.694.673
4/7/2005 22,50 21,85 -2,46% 21,85 22,50 22,05 21,90 22,00 105 4.283.786
1/7/2005 22,50 22,40 -1,23% 22,40 22,80 22,58 22,40 22,70 44 1.820.801
30/6/2005 22,50 22,68 +0,58% 22,41 22,98 22,65 22,50 22,68 61 3.366.797
29/6/2005 22,36 22,55 +0,89% 22,30 22,81 22,55 22,40 22,50 79 3.777.487
28/6/2005 22,00 22,35 +2,19% 22,00 22,40 22,21 22,21 22,35 70 3.461.732
27/6/2005 22,14 21,87 -0,14% 21,35 22,30 21,79 21,87 22,30 118 6.035.583
24/6/2005 22,00 21,90 -1,79% 21,80 22,29 22,03 21,90 22,00 95 5.540.397
23/6/2005 23,10 22,30 -3,04% 22,28 23,10 22,56 22,30 22,47 119 6.691.327
22/6/2005 22,90 23,00 +1,23% 22,31 23,19 22,69 23,00 23,32 83 5.299.639
21/6/2005 23,64 22,72 -3,52% 22,72 23,64 23,02 22,72 23,20 95 5.327.275
20/6/2005 23,70 23,55 -1,34% 23,11 23,70 23,44 23,40 23,50 69 3.754.278
17/6/2005 23,77 23,87 +0,29% 23,70 24,20 23,89 23,80 23,87 124 6.617.235
16/6/2005 23,65 23,80 -0,83% 23,65 24,24 23,93 23,80 24,00 97 5.262.016
15/6/2005 23,79 24,00 -0,21% 22,80 24,00 23,30 23,31 24,00 115 6.703.306
14/6/2005 23,00 24,05 +5,02% 22,11 24,05 23,07 24,00 24,05 146 8.037.182
13/6/2005 23,05 22,90 -0,43% 22,75 23,50 23,11 22,90 23,08 105 5.363.604
10/6/2005 22,40 23,00 +3,14% 22,40 23,15 22,77 22,76 22,99 99 5.185.925
9/6/2005 22,61 22,30 -4,09% 21,75 22,61 22,08 22,10 22,30 130 7.307.363
8/6/2005 23,71 23,25 -3,33% 22,50 24,50 23,27 22,30 23,24 163 9.542.958
7/6/2005 24,40 24,05 -2,63% 23,30 24,40 23,82 23,55 24,05 154 9.120.907
6/6/2005 25,05 24,70 -3,25% 23,65 25,05 24,30 24,40 24,60 137 8.162.908
3/6/2005 26,05 25,53 -1,54% 25,30 26,15 25,56 25,31 25,45 167 12.301.835
2/6/2005 25,00 25,93 +4,35% 24,90 25,95 25,63 25,93 25,94 174 12.893.222
1/6/2005 24,40 24,85 +3,07% 24,25 24,94 24,68 24,80 24,90 122 9.026.927
31/5/2005 24,00 24,11 +1,52% 23,91 24,94 24,48 24,11 24,69 158 10.935.987
30/5/2005 23,40 23,75 +1,71% 23,35 24,10 23,87 23,75 23,98 160 8.844.780
27/5/2005 22,50 23,35 +5,04% 22,50 23,35 22,86 23,26 23,35 125 5.761.359
25/5/2005 22,29 22,23 -0,31% 21,95 22,60 22,19 22,07 22,23 139 6.389.092
24/5/2005 21,50 22,30 +3,72% 21,05 22,30 21,66 21,98 22,30 134 5.297.687
23/5/2005 22,09 21,50 -0,74% 21,40 22,09 21,56 21,48 21,50 116 6.132.236
20/5/2005 22,00 21,66 -3,95% 21,47 22,16 21,68 21,66 21,85 138 7.081.927
19/5/2005 22,88 22,55 -1,96% 22,00 22,88 22,36 22,08 22,55 168 9.704.945
18/5/2005 23,40 23,00 -1,58% 22,40 23,40 22,81 22,72 23,00 192 10.796.391
17/5/2005 22,54 23,37 +1,92% 22,20 23,37 22,52 23,37 23,52 131 6.501.085
16/5/2005 22,20 22,93 +2,60% 21,30 22,93 22,11 22,60 22,93 141 8.328.935
13/5/2005 23,02 22,35 -2,87% 22,01 23,49 22,48 22,42 22,95 178 10.673.266
12/5/2005 24,66 23,01 -8,33% 22,81 24,70 23,63 23,00 23,01 203 10.851.249
11/5/2005 25,15 25,10 +1,50% 23,95 25,15 24,39 24,35 25,10 162 10.512.347
10/5/2005 26,15 24,73 -3,96% 24,70 26,15 25,10 24,75 24,90 172 11.864.437
9/5/2005 26,50 25,75 -0,96% 25,65 26,50 25,99 25,76 25,95 143 11.118.408
6/5/2005 25,94 26,00 +2,56% 25,50 26,19 25,76 25,91 26,00 148 8.797.754
5/5/2005 25,98 25,35 -0,98% 25,25 26,20 25,69 25,30 25,50 166 10.398.863
4/5/2005 26,00 25,60 +3,23% 25,00 26,00 25,54 25,60 25,75 139 9.117.622
3/5/2005 24,51 24,80 +2,48% 24,35 25,35 24,86 24,80 25,13 158 8.325.825
2/5/2005 24,60 24,20 -1,43% 24,00 24,99 24,37 24,20 24,40 148 8.249.000
29/4/2005 24,80 24,55 +1,45% 23,66 25,10 24,58 24,55 24,85 96 6.698.456
28/4/2005 25,30 24,20 -3,20% 24,00 25,30 24,47 24,00 25,15 165 10.111.137
27/4/2005 25,60 25,00 -2,91% 24,70 25,69 25,08 24,81 25,20 164 10.451.501
26/4/2005 25,64 25,75 +3,83% 24,75 26,00 25,55 25,41 25,69 160 10.356.028
25/4/2005 24,55 24,80 +2,82% 24,45 25,15 24,81 24,80 24,98 117 8.220.724
22/4/2005 25,60 24,12 -5,04% 24,12 26,25 24,96 24,12 24,45 145 8.179.617
20/4/2005 26,60 25,40 -3,57% 25,15 26,70 25,80 25,30 25,40 195 13.242.031
19/4/2005 25,20 26,34 +4,57% 25,20 26,40 25,92 26,15 26,34 169 11.617.908
18/4/2005 24,84 25,19 +2,36% 24,00 25,39 24,75 25,19 25,29 186 12.479.314
15/4/2005 25,80 24,61 -4,46% 24,60 25,89 25,12 24,63 24,90 285 16.630.115
14/4/2005 27,05 25,76 -3,92% 25,50 27,49 26,10 25,76 25,77 225 13.345.838
13/4/2005 28,60 26,81 -4,93% 26,80 28,60 27,36 27,05 27,85 231 16.195.804
12/4/2005 28,59 28,20 -32,78% 27,00 28,60 27,80 27,90 28,49 228 14.757.078
11/4/2005 42,51 41,95 -0,14% 41,20 42,90 41,76 42,00 42,35 185 16.685.011
8/4/2005 43,90 42,01 -3,98% 42,01 43,99 43,17 42,55 42,97 146 15.267.495
7/4/2005 43,80 43,75 +2,34% 42,52 43,80 43,17 43,45 43,75 108 11.970.027
6/4/2005 43,99 42,75 +0,35% 42,40 43,99 43,07 43,00 43,30 117 12.432.561
5/4/2005 44,00 42,60 -1,96% 42,60 44,39 43,48 42,60 42,99 191 17.540.750
4/4/2005 45,00 43,45 -1,94% 43,40 45,00 43,72 43,46 43,94 110 11.895.823
1/4/2005 45,50 44,31 +0,02% 44,00 45,85 44,83 44,31 44,80 193 21.915.742
31/3/2005 45,40 44,30 -0,45% 43,80 45,80 44,66 44,45 44,87 230 24.677.867
30/3/2005 44,50 44,50 +1,14% 43,60 44,76 44,13 44,00 44,50 140 12.127.006
29/3/2005 47,50 44,00 -5,38% 43,90 47,50 45,14 43,90 44,00 177 16.542.713
28/3/2005 48,38 46,50 -3,33% 46,30 48,87 47,17 46,51 47,90 104 10.665.863
24/3/2005 48,50 48,10 +1,26% 47,81 48,90 48,31 48,10 48,29 56 6.121.851
23/3/2005 48,80 47,50 -2,52% 47,30 48,80 48,13 47,50 48,49 105 11.586.108
22/3/2005 50,00 48,73 -1,64% 48,60 51,00 49,92 48,60 48,73 102 11.341.885
21/3/2005 50,40 49,54 -1,22% 49,30 50,40 49,75 49,54 50,00 95 8.135.147
18/3/2005 52,40 50,15 -3,93% 49,90 52,40 50,78 50,15 51,00 115 13.430.450
17/3/2005 51,75 52,20 +0,97% 50,30 52,20 51,31 51,50 52,20 86 10.090.410
16/3/2005 52,05 51,70 -1,34% 51,25 52,49 51,81 51,52 51,65 106 10.839.932
15/3/2005 52,20 52,40 +0,29% 52,01 53,25 52,68 52,36 52,40 82 11.773.291
14/3/2005 52,85 52,25 -1,14% 51,88 53,00 52,43 52,01 52,25 90 12.453.044
11/3/2005 53,70 52,85 +0,72% 52,50 54,49 53,40 52,00 52,85 151 18.795.751
10/3/2005 54,00 52,47 -2,83% 52,00 54,85 53,17 52,59 53,30 157 18.579.205
9/3/2005 53,99 54,00 -0,92% 53,30 55,19 54,56 54,00 54,42 205 24.277.973
8/3/2005 53,64 54,50 +0,89% 53,20 54,80 53,91 54,50 54,80 206 25.831.850
7/3/2005 53,61 54,02 +2,31% 53,53 55,00 54,22 54,02 54,50 236 32.610.968
4/3/2005 50,60 52,80 +3,53% 50,60 53,20 52,27 52,85 52,95 300 37.868.823
3/3/2005 50,20 51,00 +3,09% 50,00 51,10 50,63 50,65 51,00 211 23.984.161
2/3/2005 49,49 49,47 +0,96% 48,00 49,49 48,91 49,10 49,47 141 13.732.925
1/3/2005 50,89 49,00 -3,64% 49,00 50,89 49,81 49,00 50,00 213 22.187.526
28/2/2005 48,76 50,85 +3,04% 48,51 51,03 50,21 50,83 50,85 353 42.739.286
25/2/2005 47,80 49,35 +1,54% 47,80 50,30 49,21 48,70 49,20 334 44.275.470
24/2/2005 47,50 48,60 +3,40% 47,50 48,70 48,02 48,05 48,70 333 39.432.342
23/2/2005 46,40 47,00 +1,45% 46,40 47,30 46,84 46,65 47,00 138 15.431.642
22/2/2005 45,80 46,33 +1,05% 44,20 47,55 46,50 45,91 46,12 216 28.345.262
21/2/2005 46,50 45,85 +0,55% 45,21 47,39 46,60 45,79 45,80 190 19.913.221
18/2/2005 44,00 45,60 +3,17% 44,00 46,74 45,93 45,70 46,00 329 37.359.113
17/2/2005 43,50 44,20 +4,94% 43,00 44,20 43,70 43,80 44,20 140 11.926.446
16/2/2005 43,01 42,12 -2,27% 41,85 43,78 42,54 42,12 42,70 205 20.567.438
15/2/2005 42,89 43,10 -0,69% 42,61 43,31 43,03 43,00 43,10 121 10.707.139
14/2/2005 44,00 43,40 -3,06% 43,20 44,69 43,90 43,61 44,00 151 14.132.134
11/2/2005 44,80 44,77 -0,25% 44,50 45,25 44,96 44,77 44,90 198 18.316.672
10/2/2005 43,60 44,88 +2,47% 43,21 44,90 43,99 44,75 44,88 151 14.233.271
9/2/2005 44,31 43,80 -0,34% 43,35 44,60 43,80 43,55 43,70 115 11.467.814
4/2/2005 43,28 43,95 +1,50% 43,26 44,47 43,93 43,95 44,36 122 14.223.168
3/2/2005 42,56 43,30 +2,24% 42,38 43,39 42,78 43,11 43,30 104 11.359.085
2/2/2005 42,70 42,35 +0,71% 41,90 42,80 42,24 42,23 42,50 174 17.838.395
1/2/2005 43,51 42,05 -5,08% 42,01 43,51 42,68 42,05 42,10 203 21.127.821
31/1/2005 43,98 44,30 +1,14% 43,70 44,80 44,14 43,91 44,30 104 11.860.276
28/1/2005 42,48 43,80 +4,26% 41,81 43,80 42,55 43,60 43,65 112 12.286.908
27/1/2005 42,89 42,01 -2,64% 41,90 43,30 42,47 42,01 42,40 125 13.081.137
26/1/2005 42,96 43,15 +1,77% 42,96 43,73 43,28 43,15 43,30 126 14.224.907
24/1/2005 41,30 42,40 +3,67% 41,20 42,40 41,66 41,90 42,39 79 7.879.580
21/1/2005 41,56 40,90 -0,82% 40,65 42,45 41,27 40,85 41,30 166 15.450.046
20/1/2005 42,30 41,24 -3,42% 41,00 42,30 41,43 41,11 41,24 240 18.674.038
19/1/2005 43,00 42,70 -0,58% 42,31 43,97 42,71 42,56 42,70 133 11.880.984
18/1/2005 43,40 42,95 -1,94% 42,40 43,50 42,87 42,55 42,95 184 16.284.847
17/1/2005 45,46 43,80 -2,77% 43,70 45,46 44,25 43,71 44,05 104 10.642.169
14/1/2005 43,44 45,05 +2,43% 43,01 45,05 43,85 45,05 45,10 148 15.495.768
13/1/2005 43,40 43,98 +3,73% 43,40 44,00 43,63 43,72 43,95 92 11.283.393
12/1/2005 43,40 42,40 -1,97% 41,80 43,97 42,51 42,40 42,70 156 12.783.439
11/1/2005 43,89 43,25 -1,21% 43,00 43,99 43,31 43,05 43,25 109 9.405.023
10/1/2005 44,02 43,78 -0,73% 43,23 44,20 43,90 43,50 43,78 124 13.514.874
7/1/2005 43,50 44,10 +1,38% 43,40 45,98 43,91 44,01 44,40 138 15.226.605
6/1/2005 44,49 43,50 -0,91% 43,06 44,50 43,55 43,25 43,30 193 17.937.801
5/1/2005 44,85 43,90 -2,23% 43,90 44,99 44,33 44,00 44,69 211 21.097.613
4/1/2005 46,99 44,90 -3,42% 44,90 47,00 45,88 44,90 45,20 214 22.369.716
3/1/2005 47,99 46,49 -1,71% 46,20 48,59 47,32 46,35 46,49 136 14.425.425
30/12/2004 47,71 47,30 +0,62% 47,21 48,69 47,71 47,25 47,84 147 15.528.043
29/12/2004 47,02 47,01 +0,86% 47,01 47,50 47,30 47,01 47,50 141 12.442.804
28/12/2004 46,51 46,61 +0,02% 46,50 47,15 46,71 46,61 46,89 104 9.791.951
27/12/2004 46,80 46,60 -0,11% 46,50 47,30 46,91 46,50 46,60 119 11.663.827
23/12/2004 46,95 46,65 -0,32% 46,03 46,99 46,53 46,60 46,73 115 14.942.868
22/12/2004 47,20 46,80 -0,43% 46,80 47,60 47,18 46,80 47,04 143 14.179.080
21/12/2004 46,60 47,00 +1,84% 46,22 47,25 46,59 46,68 47,00 161 15.423.256
20/12/2004 47,00 46,15 -1,58% 46,10 47,29 46,92 46,15 46,88 133 13.142.578
17/12/2004 47,00 46,89 -1,28% 46,61 47,42 46,93 46,80 46,89 129 16.023.391
16/12/2004 46,80 47,50 +2,15% 46,65 47,50 46,99 46,95 47,50 120 13.230.090
15/12/2004 47,50 46,50 -1,69% 45,00 47,52 46,70 46,50 46,99 143 15.351.761
14/12/2004 47,10 47,30 +1,18% 46,54 47,40 47,12 47,22 47,30 117 14.495.972
13/12/2004 45,51 46,75 +3,73% 45,51 46,99 46,31 46,75 46,85 148 16.390.686
10/12/2004 45,49 45,07 +1,05% 44,70 45,88 45,17 45,07 45,50 147 15.606.430
9/12/2004 46,15 44,60 -3,25% 44,30 47,00 45,17 44,60 44,70 278 29.549.414
8/12/2004 46,60 46,10 -0,07% 45,50 46,60 46,06 46,10 46,50 163 18.155.857
7/12/2004 48,75 46,13 -4,89% 45,86 48,75 46,93 46,04 46,60 223 21.893.625
6/12/2004 49,49 48,50 -1,12% 48,10 49,70 48,73 48,40 48,50 138 11.937.624
3/12/2004 48,00 49,05 +2,19% 48,00 49,20 48,74 48,75 49,00 169 17.903.666
2/12/2004 48,70 48,00 -0,62% 46,83 49,10 48,03 47,80 48,00 201 22.576.192
1/12/2004 49,30 48,30 -1,23% 48,30 50,39 49,40 48,23 48,40 317 36.627.014
30/11/2004 46,50 48,90 +5,25% 46,50 48,97 47,95 48,40 48,90 333 39.388.015
29/11/2004 46,00 46,46 +1,37% 45,40 46,46 45,83 46,43 46,49 158 14.853.657
26/11/2004 45,85 45,83 +0,04% 45,06 46,29 45,66 45,66 45,83 140 15.791.212
25/11/2004 45,30 45,81 +2,03% 45,05 45,85 45,56 45,55 45,80 125 15.286.379
24/11/2004 44,20 44,90 +2,72% 43,05 45,00 44,19 44,65 44,89 159 16.723.125
23/11/2004 45,20 43,71 -2,43% 43,61 45,20 44,10 43,71 44,08 230 23.655.260
22/11/2004 44,59 44,80 +0,45% 44,00 45,40 44,56 44,80 45,28 95 9.136.124
19/11/2004 44,81 44,60 -0,22% 43,90 45,20 44,73 44,60 44,93 116 11.223.665
18/11/2004 45,10 44,70 -1,37% 44,70 45,70 45,06 44,65 44,70 150 15.595.554
17/11/2004 44,39 45,32 +2,07% 44,39 45,85 45,34 45,32 45,51 168 14.366.720
16/11/2004 44,85 44,40 -1,00% 44,01 45,00 44,51 44,20 44,54 111 9.919.151
12/11/2004 44,00 44,85 +2,70% 43,85 44,85 44,38 44,70 44,81 110 9.750.424
11/11/2004 44,09 43,67 -0,41% 43,50 44,10 43,83 43,60 43,67 96 10.054.329
10/11/2004 44,31 43,85 +0,34% 43,85 44,60 44,23 43,83 44,09 93 8.238.765
9/11/2004 43,00 43,70 +1,96% 42,70 43,70 43,01 43,50 43,69 94 8.394.646
8/11/2004 43,50 42,86 -2,15% 42,62 43,54 43,06 42,80 43,10 133 13.666.630
5/11/2004 44,50 43,80 -0,90% 43,56 44,52 44,07 43,80 43,82 171 20.517.440
4/11/2004 44,83 44,20 -1,34% 43,55 44,83 44,26 44,20 44,50 205 24.153.713
3/11/2004 43,60 44,80 +4,31% 43,55 45,08 44,56 44,78 44,80 216 24.984.515
1/11/2004 42,20 42,95 +1,54% 42,00 42,99 42,59 42,90 43,00 68 8.454.875
29/10/2004 41,45 42,30 +2,05% 41,45 42,40 42,07 42,25 42,30 121 12.215.212
28/10/2004 41,80 41,45 -3,38% 41,10 42,60 41,54 41,45 41,80 204 20.447.962
27/10/2004 41,95 42,90 +3,13% 41,40 43,00 42,24 42,90 42,95 178 18.351.663
26/10/2004 41,69 41,60 +2,21% 40,30 42,50 40,96 41,60 41,70 137 12.526.114
25/10/2004 40,86 40,70 +1,37% 40,00 40,99 40,43 40,50 40,70 133 10.736.094
22/10/2004 41,00 40,15 -0,37% 39,85 41,79 40,87 40,60 40,62 179 16.002.479
21/10/2004 40,41 40,30 -1,10% 39,50 41,98 40,60 40,35 40,77 198 18.611.956
20/10/2004 41,42 40,75 -1,33% 40,30 41,60 40,96 40,75 41,00 246 24.296.128
19/10/2004 43,90 41,30 -5,90% 40,90 44,10 42,21 41,25 41,90 309 29.689.418
18/10/2004 44,76 43,89 -0,27% 43,00 44,76 43,74 43,50 43,89 133 11.527.656
15/10/2004 44,20 44,01 0,00% 43,80 45,39 44,77 44,01 45,20 115 14.145.206
14/10/2004 45,89 44,01 -2,52% 43,52 45,89 44,39 44,00 44,01 131 15.815.847
13/10/2004 47,50 45,15 -4,14% 44,63 47,50 45,33 45,15 45,35 179 22.041.477
11/10/2004 47,20 47,10 +0,64% 46,05 47,79 46,70 46,90 47,10 50 5.039.435
8/10/2004 48,99 46,80 -1,68% 46,61 48,99 47,17 46,80 46,95 127 11.601.339
7/10/2004 48,80 47,60 -1,69% 47,60 48,80 48,00 47,60 48,00 98 9.538.526
6/10/2004 49,16 48,42 -1,08% 48,35 49,30 48,66 48,46 48,50 116 12.395.308
5/10/2004 48,99 48,95 -0,08% 48,50 49,79 49,15 48,85 48,95 134 11.367.584
4/10/2004 47,25 48,99 +4,23% 47,25 48,99 48,19 48,41 48,99 164 16.858.268
1/10/2004 47,00 47,00 +0,64% 46,50 47,14 46,80 46,62 47,00 80 5.946.212
30/9/2004 47,80 46,70 +0,30% 45,51 47,80 46,58 46,45 46,70 67 6.208.319
29/9/2004 46,40 46,56 -0,94% 45,80 47,55 46,67 46,50 46,56 84 7.715.275
28/9/2004 45,00 47,00 +6,33% 43,00 47,00 44,99 46,21 47,00 147 11.386.067
27/9/2004 45,50 44,20 -2,21% 44,01 46,05 44,42 44,15 44,20 161 12.185.083
24/9/2004 46,48 45,20 -4,70% 45,03 46,48 45,65 45,21 45,99 109 12.373.613
23/9/2004 47,00 47,43 +1,45% 45,76 47,49 46,38 46,10 47,43 104 12.171.059
22/9/2004 48,20 46,75 -3,11% 46,51 48,49 47,21 46,75 46,83 95 12.187.627
21/9/2004 48,68 48,25 -0,52% 47,56 48,68 47,97 47,86 48,25 100 12.228.981
20/9/2004 48,70 48,50 +1,46% 48,30 48,85 48,53 48,30 48,50 123 14.810.122
17/9/2004 47,50 47,80 +1,92% 47,50 48,49 48,01 47,80 48,20 153 14.447.146
16/9/2004 46,60 46,90 +1,96% 45,86 46,98 46,38 46,81 46,90 122 14.428.164
15/9/2004 46,22 46,00 +0,66% 45,50 46,59 45,99 46,00 46,05 96 9.364.246
14/9/2004 45,10 45,70 +1,78% 44,77 45,70 45,32 45,25 45,70 96 9.276.139
13/9/2004 46,19 44,90 -2,14% 44,90 46,78 45,96 44,77 44,90 116 13.084.735
10/9/2004 45,98 45,88 -0,26% 45,36 46,14 45,92 45,83 45,88 114 12.021.609
9/9/2004 47,75 46,00 -3,16% 45,50 47,75 46,16 46,00 46,45 195 21.230.374
8/9/2004 48,30 47,50 -1,04% 47,15 48,65 47,80 47,50 48,42 139 15.377.750
6/9/2004 48,40 48,00 +1,03% 47,51 48,40 47,71 48,00 48,10 51 3.926.618
3/9/2004 48,40 47,51 -1,64% 47,40 48,50 47,72 47,51 48,21 103 10.533.835
2/9/2004 48,40 48,30 -0,62% 47,40 48,50 47,92 48,22 48,30 89 10.705.240
1/9/2004 48,60 48,60 +0,41% 47,50 48,67 48,04 47,91 48,55 76 8.674.579
31/8/2004 48,29 48,40 +0,83% 47,90 48,84 48,40 48,40 48,50 80 9.424.953
30/8/2004 47,79 48,00 +1,59% 46,68 48,00 47,17 47,10 48,00 88 11.993.533
27/8/2004 47,80 47,25 -1,56% 47,00 48,20 47,36 47,00 47,25 118 14.265.819
26/8/2004 49,00 48,00 +0,31% 46,95 49,00 47,63 47,65 48,00 72 9.814.663
25/8/2004 48,69 47,85 -3,33% 46,72 49,00 47,58 47,80 48,10 156 20.070.276
24/8/2004 49,50 49,50 -0,40% 48,06 49,67 48,90 48,07 49,50 98 11.181.815
23/8/2004 50,00 49,70 +0,79% 48,50 50,00 49,08 49,70 50,00 156 17.827.350
20/8/2004 50,04 49,31 -1,58% 49,31 50,40 50,13 49,32 50,45 70 9.965.823
19/8/2004 50,90 50,10 -0,18% 49,34 51,88 50,65 49,90 50,10 106 14.286.755
18/8/2004 48,75 50,19 +1,64% 47,66 50,19 49,09 49,20 50,19 147 17.283.589
17/8/2004 49,89 49,38 +0,78% 48,50 50,00 49,30 48,77 49,38 103 13.714.091
16/8/2004 49,42 49,00 -0,61% 49,00 50,15 49,65 49,00 49,20 58 8.142.994
13/8/2004 50,00 49,30 -0,40% 49,16 50,30 49,82 49,16 49,30 81 10.222.876
12/8/2004 49,40 49,50 +1,43% 48,90 50,98 49,53 49,51 49,73 123 17.098.841
11/8/2004 47,85 48,80 +2,52% 47,00 49,60 48,65 48,80 49,95 94 13.220.167
10/8/2004 45,99 47,60 +6,49% 45,65 47,70 46,22 46,20 47,40 87 10.599.252
9/8/2004 46,10 44,70 -1,32% 44,70 46,50 45,51 44,70 45,50 63 8.116.967
6/8/2004 45,01 45,30 +1,23% 44,27 45,96 45,02 45,30 45,45 84 9.935.700
5/8/2004 46,41 44,75 -4,18% 44,00 46,50 45,40 44,30 44,75 132 13.301.585
4/8/2004 45,50 46,70 +2,98% 45,41 47,20 46,59 46,57 46,70 121 13.042.148
3/8/2004 44,44 45,35 +2,56% 44,44 45,58 45,06 45,35 45,60 118 14.849.316
2/8/2004 43,00 44,22 +2,69% 42,50 44,22 43,26 43,85 44,22 102 9.653.671
30/7/2004 41,99 43,06 +2,04% 41,62 43,38 42,78 42,54 43,06 94 10.336.266
29/7/2004 41,98 42,20 +1,01% 41,40 42,20 41,70 41,91 42,20 56 4.909.414
28/7/2004 41,90 41,78 -0,41% 41,20 42,18 41,58 41,78 42,08 83 8.009.277
27/7/2004 41,40 41,95 +2,32% 41,03 41,95 41,45 41,31 41,95 63 6.842.956
26/7/2004 40,80 41,00 +0,49% 39,86 41,40 40,57 40,36 41,00 59 5.218.000
23/7/2004 40,06 40,80 +1,24% 39,90 41,48 40,61 40,00 40,80 64 5.913.475
22/7/2004 40,01 40,30 +1,26% 39,20 40,30 39,82 40,10 40,30 58 7.475.583
21/7/2004 41,49 39,80 -3,02% 39,80 41,70 40,47 39,80 40,25 81 7.855.840
20/7/2004 40,10 41,04 +3,66% 39,70 41,32 40,44 41,00 41,50 49 4.733.586
19/7/2004 40,60 39,59 -3,20% 39,51 40,60 40,00 39,75 39,98 56 6.096.798
16/7/2004 40,30 40,90 +2,00% 40,11 41,20 40,59 40,16 40,97 81 8.662.827
15/7/2004 41,25 40,10 -1,47% 39,50 42,47 40,31 40,01 40,79 103 11.813.177
14/7/2004 39,65 40,70 +3,56% 39,18 41,69 40,58 40,70 41,00 110 11.248.627
13/7/2004 38,90 39,30 +1,81% 38,90 39,75 39,34 39,30 39,62 77 7.882.452
12/7/2004 37,60 38,60 +4,32% 37,50 39,18 38,18 38,60 38,75 83 7.459.461
8/7/2004 37,90 37,00 -2,25% 36,81 37,90 37,18 37,00 37,50 58 5.466.468
7/7/2004 38,50 37,85 -0,39% 37,36 38,50 37,78 37,20 37,84 61 7.019.944
6/7/2004 38,21 38,00 -1,30% 37,40 38,21 37,82 37,56 38,00 49 4.463.703
5/7/2004 37,62 38,50 +2,67% 37,51 38,50 37,96 37,98 38,50 55 4.378.149
2/7/2004 37,15 37,50 +1,08% 37,00 37,88 37,46 37,50 37,78 62 5.849.146
1/7/2004 37,00 37,10 -0,13% 36,32 37,10 36,72 36,53 37,10 50 4.018.812
30/6/2004 36,55 37,15 +0,19% 36,55 37,19 36,88 36,73 37,15 60 6.564.457
29/6/2004 36,10 37,08 +2,43% 36,00 37,08 36,40 36,30 36,85 42 3.937.292
28/6/2004 37,00 36,20 -2,16% 35,06 37,41 36,67 36,20 36,49 60 5.474.907
25/6/2004 37,50 37,00 +1,09% 36,84 37,71 37,27 37,00 37,20 63 6.507.314
24/6/2004 37,00 36,60 0,00% 36,33 38,09 37,41 36,38 37,25 62 5.839.808
23/6/2004 36,25 36,60 +1,67% 35,94 37,00 36,38 36,51 36,60 72 6.284.118
22/6/2004 36,95 36,00 -3,20% 35,90 36,95 36,24 36,00 36,30 71 7.553.833
21/6/2004 36,00 37,19 +1,97% 36,00 37,80 37,15 37,08 37,10 86 8.837.441
18/6/2004 34,70 36,47 +2,47% 34,59 36,60 35,95 35,92 36,42 103 9.660.894
17/6/2004 34,29 35,59 +1,71% 34,20 35,75 35,14 34,85 35,59 91 8.876.628
16/6/2004 33,20 34,99 +5,71% 33,00 34,99 34,14 33,68 34,90 115 9.291.845
15/6/2004 32,40 33,10 +1,85% 32,40 33,10 32,83 32,62 33,10 74 5.232.165
14/6/2004 33,16 32,50 -0,91% 32,17 33,16 32,35 32,38 32,39 44 2.899.364
11/6/2004 33,24 32,80 +1,55% 32,80 33,45 33,12 32,80 33,20 33 2.394.658
9/6/2004 33,60 32,30 -4,69% 32,30 33,60 33,28 32,30 33,30 36 3.178.346
8/6/2004 33,96 33,89 -0,32% 33,34 33,96 33,63 33,51 33,89 59 4.785.604
7/6/2004 33,30 34,00 +2,10% 33,13 34,00 33,45 33,55 34,00 81 6.843.421
4/6/2004 33,10 33,30 +0,91% 32,60 33,30 33,01 32,74 33,30 48 3.803.292
3/6/2004 32,21 33,00 -0,03% 31,99 33,60 32,33 31,90 33,00 71 4.746.905
2/6/2004 33,97 33,01 -2,83% 32,90 33,97 33,38 33,01 33,25 55 4.533.601
1/6/2004 32,79 33,97 +4,11% 32,41 33,97 32,87 33,00 33,97 51 3.616.563
31/5/2004 33,40 32,63 -2,01% 32,20 33,40 32,62 32,51 32,95 46 3.066.653
28/5/2004 32,90 33,30 +1,68% 32,22 34,00 32,92 32,85 33,30 102 7.758.470
27/5/2004 30,70 32,75 +6,85% 30,70 33,00 32,15 32,14 33,00 92 6.591.117
26/5/2004 30,20 30,65 +0,52% 29,95 30,67 30,34 29,52 30,65 64 3.668.177
25/5/2004 30,16 30,49 +1,13% 29,89 30,49 30,18 30,10 30,49 44 2.864.477
24/5/2004 29,63 30,15 +0,57% 29,63 30,15 29,97 29,50 30,15 42 1.843.177
21/5/2004 29,39 29,98 -1,70% 28,41 30,60 29,77 28,66 30,29 71 4.690.308
20/5/2004 29,00 30,50 +4,27% 29,00 30,50 29,63 29,75 30,50 39 2.326.590
19/5/2004 29,39 29,25 0,00% 29,25 30,54 30,14 29,25 30,40 61 3.128.372
18/5/2004 27,70 29,25 +6,36% 27,70 29,25 28,45 28,52 29,25 65 4.297.620
17/5/2004 27,41 27,50 0,00% 26,01 27,50 27,01 27,15 27,50 73 3.698.622
14/5/2004 28,08 27,50 -0,58% 27,50 28,98 28,20 27,50 28,00 53 3.728.170
13/5/2004 26,87 27,66 +6,34% 26,30 28,05 27,41 27,00 27,66 65 4.342.387
12/5/2004 27,11 26,01 -2,22% 25,49 27,63 26,42 26,01 27,00 77 4.261.361
11/5/2004 26,80 26,60 +6,40% 25,72 27,52 26,81 26,60 28,00 84 5.624.127
10/5/2004 28,36 25,00 -11,82% 25,00 28,36 26,97 25,00 26,40 108 6.527.866
7/5/2004 32,29 28,35 -4,87% 28,09 32,29 29,05 28,35 29,99 89 5.101.319
6/5/2004 31,80 29,80 -5,70% 29,60 31,80 30,41 29,80 30,10 95 5.154.245
5/5/2004 32,30 31,60 +0,29% 31,56 32,40 31,84 31,60 32,51 52 3.028.111
4/5/2004 32,04 31,51 +0,99% 31,25 32,40 31,73 31,51 32,30 64 3.844.522
3/5/2004 31,30 31,20 +2,30% 29,80 31,30 30,43 30,50 31,20 80 5.111.643
30/4/2004 31,40 30,50 -49,74% 30,00 31,55 30,96 30,20 31,50 79 4.672.955
29/4/2004 63,00 60,69 -0,51% 59,14 63,30 60,95 60,00 60,69 106 13.936.601
28/4/2004 65,00 61,00 -0,99% 61,00 65,00 62,90 61,00 63,59 94 13.037.575
27/4/2004 63,30 61,61 -1,74% 61,61 63,98 63,33 62,26 62,40 66 7.847.712
26/4/2004 64,94 62,70 -1,32% 62,01 65,09 63,34 63,00 63,50 68 10.599.679
23/4/2004 63,66 63,54 +4,68% 61,48 63,66 62,53 63,00 63,55 72 8.568.502
22/4/2004 62,60 60,70 -3,65% 60,70 64,88 61,97 60,50 60,70 125 13.047.340
20/4/2004 65,50 63,00 -3,45% 63,00 65,68 64,48 62,51 63,00 75 9.131.680
19/4/2004 66,50 65,25 -2,61% 65,01 66,53 65,43 65,26 65,84 41 6.006.442
16/4/2004 64,00 67,00 +3,80% 63,90 67,00 65,27 65,20 67,00 65 10.241.352
15/4/2004 67,00 64,55 -2,20% 63,98 67,00 64,92 64,38 64,55 93 13.579.486
14/4/2004 67,99 66,00 -0,45% 66,00 67,99 66,60 66,81 67,98 78 10.823.172
13/4/2004 69,99 66,30 -2,93% 66,30 69,99 67,12 66,30 68,08 71 10.767.027
12/4/2004 68,00 68,30 +2,38% 66,06 68,30 67,03 68,00 68,30 59 7.529.958
8/4/2004 67,99 66,71 -0,45% 66,00 68,50 67,15 66,71 68,49 59 9.152.621
7/4/2004 68,75 67,01 -4,00% 67,01 68,80 67,84 67,01 67,99 56 6.302.174
6/4/2004 69,80 69,80 +0,14% 68,50 70,00 69,60 69,80 70,00 60 11.589.249
5/4/2004 69,18 69,70 +0,87% 68,70 70,11 69,40 69,50 70,11 74 11.050.685
2/4/2004 68,52 69,10 +1,59% 68,00 69,10 68,55 67,50 69,00 71 8.012.232
1/4/2004 66,50 68,02 +1,07% 66,50 70,48 69,13 68,02 68,90 154 22.084.404
31/3/2004 67,49 67,30 -0,28% 66,02 67,49 66,71 66,00 67,30 53 7.356.191
30/3/2004 64,01 67,49 +3,35% 64,01 67,50 66,59 66,01 67,50 116 15.700.779
29/3/2004 64,10 65,30 +0,55% 64,10 65,30 64,76 64,25 65,27 45 4.597.049
26/3/2004 62,50 64,94 +5,25% 62,50 64,94 63,52 63,11 64,99 32 5.094.660
25/3/2004 63,00 61,70 +0,82% 61,70 63,51 62,60 61,70 62,50 47 6.997.893
24/3/2004 63,40 61,20 -3,77% 61,20 63,40 62,28 61,21 63,50 81 9.791.460
23/3/2004 65,70 63,60 -2,30% 63,50 66,30 64,78 63,60 64,40 53 7.313.652
22/3/2004 66,90 65,10 -2,62% 64,22 66,90 65,41 64,46 65,10 51 5.926.426
19/3/2004 66,80 66,85 +0,07% 66,10 67,18 66,82 66,08 67,10 60 8.046.148
18/3/2004 66,50 66,80 +0,01% 65,60 66,80 66,28 66,50 66,80 39 4.222.238
17/3/2004 65,02 66,79 +2,28% 65,02 66,99 66,31 66,07 66,79 60 8.009.643
16/3/2004 63,99 65,30 +2,02% 63,99 65,80 64,63 63,70 65,00 44 6.592.281
15/3/2004 65,25 64,01 -1,52% 62,42 65,25 63,15 63,00 64,01 62 9.415.715
12/3/2004 61,00 65,00 +8,33% 61,00 65,00 62,39 64,00 66,00 106 19.679.793
11/3/2004 62,90 60,00 -2,44% 60,00 63,50 62,61 59,98 60,00 93 12.877.749
10/3/2004 68,14 61,50 -6,75% 61,50 68,14 65,00 61,50 64,00 100 13.559.617
9/3/2004 67,50 65,95 -1,86% 64,01 68,99 66,59 65,95 66,90 93 16.354.800
8/3/2004 67,89 67,20 +0,45% 67,10 68,38 67,64 67,20 67,30 77 12.878.639
5/3/2004 67,00 66,90 -0,15% 66,45 67,89 67,17 67,30 67,47 79 11.500.292
4/3/2004 65,20 67,00 +2,29% 64,50 67,45 66,48 66,45 67,00 117 18.775.909
3/3/2004 66,05 65,50 -0,61% 64,59 66,50 65,49 64,90 65,50 65 9.761.482
2/3/2004 64,99 65,90 +1,38% 64,07 65,97 64,98 65,00 65,90 75 10.144.342
1/3/2004 62,50 65,00 +4,84% 62,50 65,20 64,50 64,30 65,00 87 12.889.258
27/2/2004 62,00 62,00 +1,81% 60,95 62,00 61,67 62,00 62,45 54 7.332.950
26/2/2004 60,50 60,90 -0,03% 59,90 60,90 60,37 60,23 60,90 38 3.936.737
25/2/2004 58,50 60,92 +4,39% 58,50 61,00 60,46 60,35 60,92 37 3.683.722
20/2/2004 56,50 58,36 +0,60% 56,00 58,99 57,64 58,50 58,90 75 7.188.794
19/2/2004 59,97 58,01 -3,32% 58,01 60,21 59,07 58,01 58,99 70 9.099.127
18/2/2004 61,47 60,00 -0,58% 59,51 61,47 60,25 59,72 60,00 72 10.802.665
17/2/2004 61,50 60,35 -0,05% 59,20 61,70 60,53 60,50 60,97 58 7.652.101
16/2/2004 61,19 60,38 +2,81% 59,20 61,19 59,90 60,00 60,38 62 8.418.366
13/2/2004 62,00 58,73 -4,50% 58,73 62,00 60,98 58,73 61,30 55 6.507.251
12/2/2004 61,90 61,50 +0,82% 61,50 62,60 62,05 61,50 62,00 67 9.083.188
11/2/2004 59,22 61,00 +4,27% 58,46 61,44 59,86 60,12 61,00 68 9.458.657
10/2/2004 59,65 58,50 -1,85% 58,50 60,00 59,05 58,05 58,50 45 7.180.609
9/2/2004 59,01 59,60 +3,65% 59,00 60,66 59,80 59,51 60,50 52 7.541.080
6/2/2004 54,20 57,50 +3,60% 52,01 57,50 54,96 55,50 57,49 76 8.186.469
5/2/2004 58,13 55,50 -2,63% 55,50 58,50 57,34 55,50 56,50 100 11.092.226
4/2/2004 61,21 57,00 -3,39% 56,00 61,60 59,78 57,50 58,57 78 11.121.974
3/2/2004 61,00 59,00 -3,75% 59,00 62,30 61,10 59,00 60,60 60 7.967.667
2/2/2004 60,30 61,30 +0,49% 58,15 61,30 59,44 59,34 61,00 93 11.385.639
30/1/2004 60,40 61,00 +3,39% 58,02 62,98 60,61 60,20 61,00 105 13.339.624
29/1/2004 64,39 59,00 -7,81% 59,00 64,39 62,16 59,00 59,30 111 14.694.641
28/1/2004 66,51 64,00 0,00% 64,00 67,50 66,47 64,00 66,00 84 12.497.828
27/1/2004 66,59 64,00 -3,31% 63,51 66,80 66,02 64,00 66,30 92 15.396.012
26/1/2004 65,01 66,19 +3,42% 65,01 66,65 65,51 65,75 66,19 95 14.474.597
23/1/2004 62,00 64,00 +3,73% 61,25 64,50 62,57 63,50 64,50 61 7.953.073
22/1/2004 60,99 61,70 0,00% 60,15 62,79 61,78 61,70 62,60 70 10.269.006
21/1/2004 62,05 61,70 -0,80% 60,44 62,05 61,19 60,62 61,88 65 6.777.601
20/1/2004 63,22 62,20 0,00% 62,00 64,40 62,83 62,03 62,05 72 7.647.627
19/1/2004 61,00 62,20 +4,27% 60,60 63,00 62,00 62,10 62,73 85 10.812.409
16/1/2004 60,60 59,65 -1,57% 59,40 61,60 60,12 59,65 61,25 84 9.330.661
15/1/2004 63,99 60,60 -3,86% 60,50 63,99 61,41 60,60 60,90 97 11.133.984
14/1/2004 64,29 63,03 +0,37% 60,01 64,29 61,98 63,00 63,03 92 11.081.051
13/1/2004 64,00 62,80 -1,32% 62,00 65,00 63,39 62,80 64,28 105 14.040.556
12/1/2004 64,66 63,64 -2,09% 63,64 65,49 64,38 63,64 65,46 101 13.282.110
9/1/2004 63,29 65,00 +2,85% 63,29 65,70 64,32 64,00 65,00 78 10.107.441
8/1/2004 65,00 63,20 -1,25% 62,50 65,00 63,29 63,20 64,49 95 13.256.698
7/1/2004 66,00 64,00 -0,31% 64,00 66,50 65,20 64,00 65,00 126 16.378.437
6/1/2004 67,00 64,20 -2,21% 63,52 68,00 65,58 64,70 65,29 118 14.879.133
5/1/2004 60,50 65,65 +8,51% 60,50 65,65 63,44 63,74 65,65 97 13.413.592
2/1/2004 61,00 60,50 -1,47% 59,41 61,00 60,27 60,50 61,00 39 5.792.114
30/12/2003 59,41 61,40 +4,92% 59,41 61,98 61,14 61,20 61,86 60 7.312.407
29/12/2003 56,50 58,52 +2,67% 56,50 59,49 58,82 58,52 59,43 58 8.635.328
26/12/2003 54,49 57,00 +5,63% 54,49 57,50 56,18 57,10 57,15 46 6.764.879
23/12/2003 57,45 53,96 -5,32% 53,96 60,00 58,27 53,96 58,09 95 12.349.433
22/12/2003 54,20 56,99 +5,54% 53,75 56,99 55,48 56,01 56,99 87 9.792.826
19/12/2003 53,50 54,00 +1,12% 53,00 54,00 53,79 52,01 54,00 67 6.512.738
18/12/2003 51,81 53,40 +2,71% 51,81 53,40 52,73 52,81 53,40 90 9.452.694
17/12/2003 50,30 51,99 +3,36% 50,30 52,23 51,40 51,80 51,99 69 7.604.839
16/12/2003 50,30 50,30 +3,07% 48,73 50,30 49,18 49,10 50,50 44 5.135.011
15/12/2003 50,00 48,80 -2,11% 48,80 51,02 50,38 48,80 50,74 70 8.786.956
12/12/2003 50,97 49,85 +1,73% 48,55 50,97 49,23 48,52 49,85 56 4.648.884
11/12/2003 49,99 49,00 -1,21% 49,00 50,50 50,01 49,00 50,53 74 9.357.666
10/12/2003 50,50 49,60 -1,78% 48,50 50,90 49,86 49,50 49,60 97 10.783.186
9/12/2003 50,50 50,50 +1,77% 50,10 50,99 50,47 50,50 50,55 69 6.036.170
8/12/2003 50,94 49,62 -1,35% 49,61 50,94 49,90 49,62 50,42 81 6.692.174
5/12/2003 50,50 50,30 +1,49% 49,92 50,99 50,27 50,31 50,50 86 9.693.665
4/12/2003 50,97 49,56 -1,65% 49,55 50,97 50,32 49,56 50,50 98 10.849.675
3/12/2003 51,45 50,39 -0,26% 50,39 51,60 50,67 50,39 50,60 92 8.971.793
2/12/2003 51,00 50,52 +0,40% 50,30 51,43 50,86 50,52 51,20 80 9.177.249
1/12/2003 48,95 50,32 +2,69% 48,95 51,01 50,49 50,32 50,70 139 16.364.677
28/11/2003 47,50 49,00 +4,21% 47,24 49,00 48,07 47,92 49,00 74 7.884.394
27/11/2003 46,78 47,02 +0,41% 46,50 47,84 47,28 47,02 47,67 81 8.228.827
26/11/2003 45,40 46,83 +2,95% 45,40 46,90 46,46 46,52 46,83 130 13.371.869
25/11/2003 43,75 45,49 +3,04% 43,70 45,49 44,78 45,05 45,49 104 11.132.121
24/11/2003 43,80 44,15 +1,49% 43,80 44,40 44,13 44,10 44,15 65 4.950.836
21/11/2003 43,03 43,50 -0,37% 43,03 44,00 43,63 43,85 43,95 58 4.397.919
20/11/2003 43,00 43,66 +2,49% 42,88 43,66 43,04 43,04 43,66 40 3.056.318
19/11/2003 42,99 42,60 -0,70% 42,50 42,99 42,62 42,60 42,62 38 3.263.617
18/11/2003 42,60 42,90 +1,37% 42,60 43,45 42,90 42,70 42,90 37 3.329.372
17/11/2003 42,40 42,32 -0,19% 42,32 42,98 42,64 42,32 42,94 46 4.669.355
14/11/2003 41,50 42,40 +2,17% 41,50 42,52 42,18 42,39 42,40 45 4.396.157
13/11/2003 42,50 41,50 -0,62% 41,00 42,50 41,62 41,50 41,55 57 4.686.538
12/11/2003 42,01 41,76 -2,43% 41,76 42,50 42,10 41,52 42,88 60 5.094.993
11/11/2003 42,40 42,80 +1,54% 41,51 42,80 41,79 42,00 42,80 64 5.383.147
10/11/2003 44,14 42,15 -3,33% 42,15 44,20 42,80 42,15 42,80 58 4.507.580
7/11/2003 44,60 43,60 -1,36% 43,49 45,00 44,14 43,32 43,60 51 4.948.142
6/11/2003 43,50 44,20 +1,61% 43,50 44,92 44,38 44,00 44,40 55 5.231.245
5/11/2003 42,80 43,50 +1,64% 42,75 43,50 42,99 43,26 43,50 51 5.775.030
4/11/2003 42,90 42,80 +0,12% 42,40 43,50 42,76 42,90 44,00 49 4.605.663
3/11/2003 42,19 42,75 +4,27% 41,01 42,88 42,09 42,75 42,88 29 1.797.500
31/10/2003 43,30 41,00 -5,38% 40,10 43,30 42,10 41,00 41,70 55 5.132.969
30/10/2003 43,20 43,33 +1,43% 42,20 43,33 42,67 42,52 43,33 54 5.283.378
29/10/2003 43,49 42,72 -0,81% 42,60 43,75 42,97 42,65 42,72 43 4.185.418
28/10/2003 43,20 43,07 -0,99% 42,71 43,50 43,09 43,07 43,50 37 2.956.808
27/10/2003 43,99 43,50 0,00% 43,12 43,99 43,21 42,61 43,50 38 3.790.127
24/10/2003 42,65 43,50 +0,69% 42,65 43,50 43,08 43,05 43,50 41 2.813.751
23/10/2003 42,69 43,20 -3,79% 42,60 43,21 42,96 42,81 44,10 41 3.746.315
22/10/2003 44,81 44,90 +0,90% 44,15 45,00 44,62 44,15 44,90 49 4.584.005
21/10/2003 45,20 44,50 -1,11% 44,50 46,33 45,59 44,51 45,00 81 8.904.126
20/10/2003 44,50 45,00 +1,35% 44,10 45,00 44,52 44,08 45,00 46 4.844.235
17/10/2003 44,30 44,40 +0,34% 44,30 44,85 44,62 44,40 44,50 24 2.997.689
16/10/2003 45,00 44,25 -1,67% 44,25 45,00 44,59 44,25 44,60 47 4.860.144
15/10/2003 45,28 45,00 -0,62% 43,70 45,28 44,32 43,30 45,00 58 6.538.487
14/10/2003 44,99 45,28 -0,04% 44,65 45,28 44,91 44,80 45,28 52 5.708.813
13/10/2003 44,00 45,30 +2,49% 44,00 45,30 44,70 45,10 45,20 56 5.135.971
10/10/2003 43,78 44,20 +2,08% 43,60 44,20 43,84 43,80 44,20 41 3.293.125
9/10/2003 45,00 43,30 -4,84% 43,30 45,00 44,07 43,41 44,80 72 6.462.683
8/10/2003 44,15 45,50 +5,20% 44,15 46,25 45,70 44,65 45,71 104 11.804.877
7/10/2003 44,30 43,25 -2,39% 43,25 44,35 43,83 44,00 44,10 74 7.448.645
6/10/2003 44,85 44,31 -0,65% 44,00 45,40 44,57 44,12 44,31 82 9.005.098
3/10/2003 44,80 44,60 +0,20% 44,60 45,35 45,15 43,01 45,14 65 6.540.141
2/10/2003 44,00 44,51 +3,54% 44,00 45,99 44,63 44,61 45,80 60 7.059.866
1/10/2003 42,00 42,99 +4,65% 41,15 43,90 42,74 43,00 43,90 90 10.665.554
30/9/2003 40,50 41,08 +1,68% 40,00 41,99 40,97 41,00 42,00 77 6.802.031
29/9/2003 40,30 40,40 +1,00% 39,00 40,40 39,63 40,40 41,00 71 6.216.520
26/9/2003 40,90 40,00 -2,68% 40,00 41,89 40,88 39,95 41,49 77 6.600.190
25/9/2003 43,10 41,10 -3,97% 40,70 43,10 41,69 40,90 41,10 104 9.362.241
24/9/2003 44,70 42,80 -3,82% 42,80 44,80 43,78 43,00 44,50 63 4.959.810
23/9/2003 44,69 44,50 -3,89% 44,00 45,40 44,67 44,90 45,98 34 3.314.947
22/9/2003 45,50 46,30 +0,22% 44,00 46,30 45,58 44,01 46,30 40 4.289.514
19/9/2003 46,00 46,20 +2,33% 45,60 46,20 45,93 45,85 46,30 28 3.302.869
18/9/2003 45,15 45,15 +0,60% 45,10 46,98 45,98 45,15 46,00 57 6.139.315
17/9/2003 45,43 44,88 -1,15% 44,79 45,99 45,13 44,88 45,30 40 4.175.813
16/9/2003 46,43 45,40 -0,66% 45,10 46,43 45,44 45,50 46,45 42 3.639.519
15/9/2003 46,72 45,70 -0,22% 45,24 46,94 45,88 45,60 45,70 50 3.868.181
12/9/2003 46,29 45,80 -1,72% 45,00 46,86 46,16 45,80 47,00 59 6.870.723
11/9/2003 43,98 46,60 +6,15% 43,98 46,60 45,34 46,00 46,30 62 7.277.818
10/9/2003 42,98 43,90 +3,05% 41,80 45,85 42,60 44,00 45,98 76 6.277.316
9/9/2003 44,99 42,60 -2,92% 42,60 44,99 43,04 42,65 42,85 98 9.185.173
8/9/2003 45,21 43,88 -2,60% 43,70 45,96 44,46 43,52 43,60 98 9.745.695
5/9/2003 45,05 45,05 +0,11% 44,51 45,35 45,13 45,05 46,00 39 4.721.255
4/9/2003 46,50 45,00 -0,66% 45,00 48,09 45,78 44,50 45,00 82 8.167.241
3/9/2003 44,50 45,30 +1,12% 44,50 46,69 45,47 45,30 46,60 63 6.225.262
2/9/2003 43,61 44,80 +1,82% 43,12 44,80 43,88 44,25 44,80 68 7.619.227
1/9/2003 44,26 44,00 +0,57% 44,00 45,00 44,34 44,00 44,30 70 7.716.833
29/8/2003 42,70 43,75 +2,22% 40,61 43,75 42,76 43,01 43,75 80 9.274.854
28/8/2003 44,32 42,80 -3,82% 42,21 44,32 43,54 42,50 42,96 67 6.479.774
27/8/2003 45,20 44,50 -1,13% 42,50 45,50 44,47 44,20 44,50 118 13.671.928
26/8/2003 42,85 45,01 +4,67% 40,38 45,49 43,86 44,40 45,10 61 6.857.185
25/8/2003 41,65 43,00 +3,74% 41,65 43,00 42,58 42,99 43,00 74 5.974.665
22/8/2003 40,57 41,45 +4,67% 40,50 41,99 41,24 41,45 41,68 87 8.466.403
21/8/2003 40,00 39,60 -0,75% 39,60 41,00 40,00 39,60 40,70 72 5.569.022
20/8/2003 38,80 39,90 +2,31% 38,61 39,90 39,23 39,20 39,90 54 5.761.059
19/8/2003 39,20 39,00 -0,51% 38,55 39,50 39,05 39,00 39,50 66 7.929.578
18/8/2003 38,44 39,20 +1,53% 38,44 39,20 38,85 38,61 39,20 60 5.624.701
15/8/2003 37,99 38,61 +2,82% 37,79 38,70 38,44 37,70 38,61 52 4.732.682
14/8/2003 37,40 37,55 +0,62% 36,85 38,00 37,37 37,55 38,00 86 8.890.169
13/8/2003 35,20 37,32 +6,02% 35,12 37,90 36,66 35,82 37,32 119 12.245.487
12/8/2003 34,21 35,20 +3,23% 34,21 35,20 34,97 35,01 35,20 47 4.280.838
11/8/2003 34,60 34,10 -1,45% 34,10 34,60 34,40 34,10 34,60 56 3.525.896
8/8/2003 33,85 34,60 +5,17% 33,85 34,60 34,30 34,36 34,60 22 1.455.130
7/8/2003 33,49 32,90 -0,51% 32,90 34,76 34,08 32,90 34,55 40 4.614.655
6/8/2003 33,90 33,07 -2,45% 33,00 33,90 33,27 33,07 33,11 28 1.829.760
5/8/2003 33,60 33,90 +1,50% 33,30 34,09 33,78 33,75 33,90 36 3.360.192
4/8/2003 33,80 33,40 -1,18% 32,70 34,20 33,29 33,01 33,40 58 4.721.800
1/8/2003 33,90 33,80 0,00% 33,00 33,90 33,43 33,40 33,70 36 2.729.100
31/7/2003 33,45 33,80 0,00% 33,00 33,90 33,60 33,10 33,80 54 5.386.958
30/7/2003 35,00 33,80 -2,03% 33,42 35,00 34,01 33,51 33,80 52 4.476.584
29/7/2003 34,66 34,50 -0,43% 34,40 35,35 34,82 34,40 34,50 53 4.323.953
28/7/2003 34,40 34,65 +1,32% 33,80 34,70 34,20 34,65 34,92 38 2.883.958
25/7/2003 34,49 34,20 +2,06% 33,70 34,50 33,94 33,78 34,30 50 4.504.160
24/7/2003 34,80 33,51 -1,12% 33,51 34,80 33,85 33,51 34,10 50 3.355.146
23/7/2003 33,70 33,89 +1,47% 33,70 34,40 33,96 34,00 34,50 59 6.091.419
22/7/2003 33,40 33,40 -0,30% 33,05 33,65 33,47 33,40 33,65 53 3.482.037
21/7/2003 33,61 33,50 -0,45% 33,11 33,61 33,45 33,40 33,50 44 2.783.909
18/7/2003 33,99 33,65 -1,61% 33,51 33,99 33,72 33,65 34,00 43 3.579.680
17/7/2003 34,00 34,20 +3,64% 33,11 34,20 33,53 33,15 34,20 26 2.253.477
16/7/2003 34,50 33,00 -2,51% 33,00 34,50 33,31 33,00 33,49 42 2.345.551
15/7/2003 34,51 33,85 -2,31% 33,45 34,80 33,97 33,65 33,85 72 5.713.133
14/7/2003 34,50 34,65 +1,17% 34,30 35,00 34,61 34,00 34,65 52 3.731.740
11/7/2003 34,90 34,25 -2,00% 34,00 34,90 34,35 34,20 34,25 64 5.138.324
10/7/2003 33,89 34,95 +2,34% 33,35 34,95 34,33 34,14 34,95 73 5.024.413
8/7/2003 34,00 34,15 +0,09% 33,50 34,15 34,00 33,82 34,15 72 5.151.415
7/7/2003 33,00 34,12 +3,39% 33,00 34,12 33,64 33,71 34,12 93 8.685.025
4/7/2003 32,55 33,00 0,00% 32,30 33,00 32,73 32,50 33,00 28 1.463.034
3/7/2003 32,05 33,00 +2,96% 31,70 33,00 32,03 31,80 33,00 46 3.197.045
2/7/2003 33,00 32,05 -1,23% 32,03 33,00 32,43 31,90 32,05 38 3.239.801
1/7/2003 32,95 32,45 -0,76% 32,25 32,95 32,57 32,45 32,70 47 3.736.378
30/6/2003 33,11 32,70 -0,30% 32,70 33,11 32,95 32,70 33,10 51 3.723.805
27/6/2003 33,00 32,80 -0,61% 32,60 33,30 33,05 32,50 33,20 62 4.601.894
26/6/2003 32,38 33,00 +2,96% 32,05 33,39 32,83 32,25 33,00 77 5.805.853
25/6/2003 32,50 32,05 +1,75% 31,51 32,50 32,08 32,00 32,05 45 2.736.404
24/6/2003 30,75 31,50 +4,83% 30,75 32,55 31,80 31,10 31,90 57 4.335.472
23/6/2003 31,00 30,05 -1,51% 30,00 31,20 30,45 30,05 32,50 54 4.248.410
20/6/2003 32,06 30,51 -6,12% 30,40 32,06 30,92 30,51 32,44 56 4.069.773
18/6/2003 32,89 32,50 -0,61% 31,46 33,79 32,42 31,80 32,50 63 5.230.717
17/6/2003 33,00 32,70 -0,61% 32,50 33,52 32,81 32,70 32,80 50 3.618.852
16/6/2003 34,50 32,90 -2,52% 32,70 34,50 33,34 32,90 33,37 61 4.098.837
13/6/2003 33,50 33,75 +2,74% 33,50 34,24 33,92 33,78 33,83 102 9.079.030
12/6/2003 31,73 32,85 +3,30% 31,73 32,85 32,37 32,25 32,85 148 11.448.782
11/6/2003 31,25 31,80 +1,60% 31,10 31,90 31,43 31,80 31,90 80 5.487.660
10/6/2003 31,90 31,30 -1,57% 31,00 31,99 31,69 30,51 31,30 65 4.494.941
9/6/2003 31,40 31,80 +1,53% 31,38 31,86 31,63 31,38 31,80 76 4.963.384
6/6/2003 30,35 31,32 +2,65% 30,35 31,32 31,04 31,00 31,32 148 11.260.143
5/6/2003 29,90 30,51 +1,19% 29,90 30,52 30,33 30,01 30,51 72 4.647.788
4/6/2003 29,70 30,15 +3,25% 29,19 30,15 29,50 29,61 30,15 108 7.256.420
3/6/2003 29,65 29,20 -0,34% 29,05 29,65 29,27 29,18 29,30 63 3.270.162
2/6/2003 30,35 29,30 -4,06% 29,30 30,35 29,74 29,31 29,80 76 4.661.270
30/5/2003 30,50 30,54 -0,20% 30,23 30,64 30,45 29,90 30,54 49 3.307.278
29/5/2003 30,11 30,60 +2,34% 29,99 30,60 30,29 30,20 30,60 55 3.287.790
28/5/2003 29,70 29,90 +1,53% 29,70 30,40 30,06 29,61 30,00 58 2.817.385
27/5/2003 29,01 29,45 +1,55% 28,99 30,72 29,62 29,40 29,45 82 5.121.338
26/5/2003 29,23 29,00 -1,26% 29,00 29,29 29,10 29,00 29,30 75 4.129.914
23/5/2003 29,40 29,37 -0,44% 29,25 29,60 29,45 29,37 30,00 68 3.976.006
22/5/2003 30,10 29,50 -1,40% 29,50 30,10 29,78 29,50 30,00 51 3.228.731
21/5/2003 30,10 29,92 -1,25% 29,85 30,39 30,08 29,92 30,15 69 4.735.508
20/5/2003 30,51 30,30 -1,62% 29,55 30,84 30,05 29,91 30,30 81 5.595.154
19/5/2003 31,50 30,80 -1,91% 30,80 31,50 31,07 30,80 30,90 55 3.909.757
16/5/2003 30,45 31,40 +1,95% 29,92 31,50 30,53 31,26 31,40 99 7.541.743
15/5/2003 31,55 30,80 -2,75% 30,00 31,55 30,85 30,81 31,19 81 5.980.978
14/5/2003 31,50 31,67 +0,86% 31,00 31,67 31,21 31,50 31,67 116 8.408.830
13/5/2003 31,05 31,40 0,00% 31,05 31,88 31,58 31,40 31,55 152 11.731.910
12/5/2003 30,80 31,40 +1,29% 30,60 31,40 31,08 31,01 31,40 127 9.276.166
9/5/2003 29,90 31,00 +4,73% 29,90 31,49 30,56 30,75 31,00 150 11.514.564
8/5/2003 28,98 29,60 +2,42% 28,98 29,98 29,55 29,62 29,75 166 12.773.764
7/5/2003 28,40 28,90 +2,66% 28,30 28,90 28,67 28,71 28,90 120 7.662.236
6/5/2003 28,26 28,15 -0,60% 28,00 28,64 28,35 28,15 28,42 101 6.931.399
5/5/2003 30,90 28,32 -2,01% 28,00 30,90 28,56 28,32 28,59 99 6.637.980
2/5/2003 28,20 28,90 -19,16% 28,20 29,90 28,93 28,80 28,90 78 5.616.072
30/4/2003 35,10 35,75 +0,99% 35,00 36,45 35,66 35,67 35,75 59 4.101.081
29/4/2003 33,53 35,40 +7,76% 33,35 35,40 34,41 34,51 35,29 97 7.469.780
28/4/2003 33,25 32,85 -2,06% 32,80 33,53 32,99 32,85 33,20 28 1.536.642
25/4/2003 33,21 33,54 +1,02% 33,00 33,54 33,25 33,10 33,54 28 1.751.737
24/4/2003 32,90 33,20 +1,22% 32,60 33,39 33,02 33,20 33,40 31 2.307.601
23/4/2003 33,15 32,80 -2,09% 32,80 33,50 32,92 32,80 32,88 39 2.695.907
22/4/2003 33,20 33,50 -0,36% 32,90 33,50 33,24 33,10 33,50 43 2.468.025
17/4/2003 33,31 33,62 +0,66% 33,30 33,78 33,46 33,62 33,70 40 3.162.483
16/4/2003 32,45 33,40 +2,86% 32,40 33,50 32,85 32,52 33,40 63 5.739.907
15/4/2003 32,00 32,47 +1,95% 31,85 32,50 32,24 32,47 32,48 82 5.629.820
14/4/2003 30,70 31,85 +4,60% 30,60 31,85 31,44 31,80 31,85 58 3.491.700
11/4/2003 30,81 30,45 -1,71% 30,41 30,90 30,61 30,60 30,99 26 1.397.093
10/4/2003 31,20 30,98 -1,65% 30,45 31,20 30,86 30,31 30,98 23 1.348.595
9/4/2003 31,60 31,50 0,00% 31,50 32,00 31,81 31,20 31,49 44 2.054.570
8/4/2003 31,85 31,50 -0,94% 31,00 31,85 31,60 31,50 31,65 59 2.969.826
7/4/2003 31,80 31,80 +0,95% 31,00 32,00 31,71 31,75 31,80 54 3.464.536
4/4/2003 30,50 31,50 +3,96% 30,50 31,60 30,85 31,00 31,50 65 3.457.150
3/4/2003 30,00 30,30 +3,41% 29,75 30,90 29,96 30,30 30,50 60 4.286.607
2/4/2003 30,50 29,30 -2,33% 29,30 31,20 29,90 29,30 29,60 115 6.300.771
1/4/2003 30,32 30,00 -5,06% 30,00 30,73 30,30 30,00 30,58 49 2.771.863
31/3/2003 30,85 31,60 +1,94% 30,35 31,60 30,59 30,90 31,60 49 3.173.053
28/3/2003 31,00 31,00 +0,98% 30,65 31,00 30,84 30,81 31,00 32 1.844.520
27/3/2003 30,56 30,70 -0,36% 30,40 30,80 30,55 30,70 31,60 31 2.551.545
26/3/2003 30,50 30,81 +1,02% 30,50 31,60 30,89 30,82 31,60 35 2.218.631
25/3/2003 30,10 30,50 +2,18% 30,10 30,77 30,39 30,30 30,34 40 1.646.818
24/3/2003 30,49 29,85 -1,16% 29,85 30,50 30,10 29,86 30,50 49 1.870.544
21/3/2003 30,51 30,20 -0,63% 29,80 31,50 30,12 30,16 30,20 70 4.059.431
20/3/2003 30,80 30,39 -2,44% 30,39 30,85 30,60 30,39 31,25 31 2.808.947
19/3/2003 31,37 31,15 -0,80% 30,40 31,37 30,87 31,15 31,75 43 2.226.568
18/3/2003 31,78 31,40 -1,94% 30,80 32,50 31,35 31,40 31,50 42 2.706.712
17/3/2003 31,20 32,02 +3,09% 31,00 32,02 31,11 31,10 32,02 24 876.307
14/3/2003 31,64 31,06 -1,86% 30,82 32,00 31,47 31,00 31,30 63 2.475.230
13/3/2003 31,50 31,65 +5,50% 31,10 31,65 31,34 31,43 31,65 29 1.294.753
12/3/2003 31,00 30,00 -6,22% 30,00 31,00 30,25 30,01 31,89 35 2.076.445
11/3/2003 31,40 31,99 +1,78% 30,50 31,99 31,10 30,20 31,99 37 1.874.642
10/3/2003 32,51 31,43 -4,47% 31,01 32,51 31,56 31,43 32,20 54 2.543.064
7/3/2003 33,00 32,90 -2,37% 32,90 33,50 33,31 32,90 33,20 18 1.135.099
6/3/2003 33,68 33,70 +0,30% 33,30 33,70 33,44 33,02 33,70 24 1.964.522
5/3/2003 33,25 33,60 +3,07% 31,50 33,60 32,94 31,70 33,60 29 2.408.289
28/2/2003 33,40 32,60 -1,51% 31,94 33,50 32,67 32,51 33,00 21 1.071.628
27/2/2003 32,43 33,10 -1,19% 32,40 33,10 32,88 32,70 33,10 24 1.508.515
26/2/2003 32,50 33,50 +3,40% 32,20 33,50 32,49 32,01 33,50 20 1.081.221
25/2/2003 33,38 32,40 -4,71% 32,00 33,38 32,36 32,80 33,38 21 1.239.379
24/2/2003 32,80 34,00 +3,66% 32,75 34,00 33,22 32,01 34,00 55 3.426.718
21/2/2003 32,00 32,80 +5,13% 31,80 32,80 32,27 31,60 32,80 39 2.053.504
20/2/2003 31,59 31,20 -0,95% 31,20 31,59 31,46 31,20 32,00 22 1.363.016
19/2/2003 31,90 31,50 -0,94% 31,50 32,00 31,80 31,01 31,60 19 1.373.634
18/2/2003 32,00 31,80 -1,24% 31,41 32,70 32,06 31,80 32,55 42 2.489.616
17/2/2003 31,60 32,20 +0,63% 31,60 32,40 32,16 32,01 32,49 25 951.396
14/2/2003 31,05 32,00 0,00% 31,00 32,00 31,32 31,40 32,00 15 835.012
13/2/2003 31,59 32,00 0,00% 31,50 32,11 31,86 31,50 32,00 24 1.513.851
12/2/2003 29,91 32,00 +6,67% 29,10 32,20 31,46 32,00 32,50 29 1.861.916
11/2/2003 30,15 30,00 0,00% 29,82 30,35 30,07 30,00 30,50 37 1.835.451
10/2/2003 30,40 30,00 -0,33% 30,00 31,10 30,31 30,00 30,89 20 975.688
7/2/2003 31,49 30,10 -4,44% 30,10 31,50 31,01 30,10 31,20 30 2.567.150
6/2/2003 31,00 31,50 +0,96% 30,11 31,50 30,54 30,69 31,50 16 1.005.632
5/2/2003 31,00 31,20 +2,30% 30,60 31,75 31,14 31,35 32,00 25 1.636.403
4/2/2003 31,40 30,50 -3,79% 30,50 32,30 30,88 30,10 31,00 36 1.900.031
3/2/2003 31,70 31,70 -0,94% 31,50 32,00 31,66 31,70 32,50 17 601.578
31/1/2003 30,80 32,00 +3,23% 30,80 32,00 31,29 31,22 32,00 33 1.864.612
30/1/2003 30,50 31,00 +4,03% 30,20 31,30 30,58 30,50 31,00 23 1.162.153
29/1/2003 29,80 29,80 -0,33% 29,30 30,10 29,78 29,80 30,40 42 2.776.137
28/1/2003 30,00 29,90 -0,30% 29,70 30,29 29,94 29,72 29,80 48 2.859.028
27/1/2003 30,03 29,99 -1,67% 29,70 30,30 30,00 29,99 30,00 33 1.989.822
24/1/2003 32,39 30,50 -1,33% 30,25 32,39 30,92 30,50 31,06 39 2.420.958
23/1/2003 32,29 30,91 -3,71% 30,91 32,40 31,80 30,91 31,80 33 1.713.081
22/1/2003 31,99 32,10 -0,31% 31,80 32,80 32,23 32,10 32,45 33 2.310.747
21/1/2003 32,38 32,20 -0,62% 31,89 33,00 32,15 32,20 32,50 34 2.424.950
20/1/2003 32,60 32,40 -2,11% 32,00 32,60 32,44 32,30 32,80 22 823.433
17/1/2003 32,00 33,10 +2,48% 31,61 33,10 32,32 32,01 33,10 36 2.216.112
16/1/2003 32,50 32,30 -2,12% 32,30 32,70 32,50 32,20 32,80 29 1.897.383
15/1/2003 31,96 33,00 +3,45% 31,91 33,00 32,18 32,11 33,00 25 1.708.014
14/1/2003 31,90 31,90 +0,57% 31,90 32,50 32,11 32,00 33,26 37 2.642.703
13/1/2003 32,00 31,72 -1,03% 31,52 32,00 31,79 31,72 31,85 48 2.937.346
10/1/2003 33,00 32,05 -0,93% 32,00 33,00 32,11 32,05 32,50 34 2.211.422
9/1/2003 33,10 32,35 -1,37% 32,21 33,10 32,30 32,21 33,00 13 646.646
8/1/2003 32,79 32,80 +1,86% 31,92 32,80 32,22 32,00 32,80 38 2.017.490
7/1/2003 32,90 32,20 -1,83% 32,11 32,90 32,42 32,20 32,80 57 3.089.965
6/1/2003 33,70 32,80 +1,86% 32,65 33,70 32,92 32,66 32,80 29 2.047.253
3/1/2003 33,10 32,20 -5,82% 32,20 34,00 32,71 32,20 34,19 38 2.545.549
2/1/2003 34,00 34,19 -2,84% 32,99 34,20 33,29 33,10 34,19 19 1.283.876
30/12/2002 32,51 35,19 +5,04% 32,51 35,19 34,16 33,40 35,19 41 3.233.798
27/12/2002 33,00 33,50 +2,45% 32,90 33,50 33,17 32,90 33,50 24 1.969.412
26/12/2002 32,70 32,70 +0,15% 32,65 33,10 32,84 32,65 32,70 34 1.697.322
23/12/2002 33,70 32,65 -3,94% 32,40 33,85 33,15 32,70 33,50 31 2.347.002
20/12/2002 34,10 33,99 +2,04% 33,52 34,10 33,72 33,52 34,00 39 3.146.062
19/12/2002 34,40 33,31 -0,63% 32,44 34,40 33,53 33,33 33,90 75 5.166.162
18/12/2002 34,10 33,52 -4,23% 33,48 34,50 33,89 33,52 34,13 31 2.548.241
17/12/2002 33,30 35,00 +6,48% 33,30 35,00 33,72 33,90 35,00 34 2.334.578
16/12/2002 33,00 32,87 +0,21% 32,80 33,75 33,10 32,86 32,87 43 2.378.693
13/12/2002 33,50 32,80 0,00% 32,80 33,50 33,14 32,80 32,85 36 2.753.711
12/12/2002 32,80 32,80 +0,34% 32,50 33,00 32,77 32,65 32,80 51 3.639.626
11/12/2002 32,19 32,69 +1,52% 32,00 32,69 32,34 32,60 32,70 35 1.744.743
10/12/2002 31,60 32,20 +3,21% 31,38 32,20 31,56 31,46 32,20 25 1.403.178
9/12/2002 31,50 31,20 -0,95% 31,15 31,60 31,35 31,01 31,55 33 1.894.016
6/12/2002 32,17 31,50 +1,29% 31,35 32,17 31,66 31,50 32,20 33 2.050.687
5/12/2002 32,00 31,10 -0,67% 31,10 32,00 31,41 31,15 31,95 40 2.534.373
4/12/2002 32,50 31,31 -2,76% 31,31 32,55 32,03 31,31 32,55 33 1.763.347
3/12/2002 32,90 32,20 -2,07% 32,20 32,90 32,44 31,91 32,49 43 1.987.916
2/12/2002 32,87 32,88 +1,17% 31,95 32,95 32,68 32,51 32,84 48 2.182.436
29/11/2002 31,60 32,50 +4,17% 31,60 32,50 31,93 32,50 32,77 37 1.713.713
28/11/2002 31,90 31,20 0,00% 31,00 31,90 31,24 31,20 31,80 34 1.210.026
27/11/2002 32,00 31,20 -0,48% 31,20 32,00 31,30 31,20 31,60 29 1.850.865
26/11/2002 31,92 31,35 -1,17% 31,30 32,00 31,65 31,35 31,65 38 2.099.119
25/11/2002 31,90 31,72 -1,58% 31,70 32,00 31,90 31,71 32,00 31 1.468.053
22/11/2002 31,90 32,23 +1,35% 31,40 32,23 31,79 31,76 32,23 48 2.320.564
21/11/2002 32,00 31,80 +0,28% 31,80 33,00 31,94 31,80 32,10 27 1.221.633
20/11/2002 32,00 31,71 -0,63% 31,71 32,20 31,96 31,71 31,91 34 1.728.449
19/11/2002 32,00 31,91 +0,82% 31,51 32,00 31,82 31,91 32,58 44 1.755.026
18/11/2002 31,60 31,65 +0,16% 31,51 32,00 31,73 31,65 31,95 24 1.295.917
14/11/2002 32,98 31,60 -1,25% 31,00 32,98 31,85 31,40 31,60 41 1.673.639
13/11/2002 32,70 32,00 0,00% 31,80 32,79 32,14 31,58 32,79 25 1.552.366
12/11/2002 33,50 32,00 -3,90% 32,00 33,74 32,86 32,01 32,90 58 2.414.106
11/11/2002 33,00 33,30 +0,76% 32,71 33,50 33,22 33,50 33,93 32 1.776.417
8/11/2002 33,25 33,05 +0,76% 33,00 33,58 33,30 33,07 33,59 40 1.438.535
7/11/2002 34,00 32,80 -3,53% 32,50 34,75 33,56 32,51 33,50 46 2.726.181
6/11/2002 34,50 34,00 -3,55% 33,90 34,90 34,16 33,81 34,00 43 2.142.935
5/11/2002 35,25 35,25 +0,71% 35,00 35,50 35,21 35,10 35,25 38 2.412.138
4/11/2002 34,51 35,00 +2,88% 34,51 36,50 35,44 34,01 35,20 70 3.993.143
1/11/2002 33,94 34,02 +0,44% 33,10 35,00 34,02 34,01 34,50 52 3.750.700
31/10/2002 33,10 33,87 +1,44% 32,80 33,95 33,27 33,90 33,95 44 2.902.492
30/10/2002 31,70 33,39 +4,67% 31,70 33,39 32,38 32,70 33,10 57 3.313.929
29/10/2002 30,30 31,90 +6,26% 30,00 31,90 30,85 31,21 31,90 34 2.007.571
28/10/2002 31,00 30,02 -5,89% 30,02 31,85 31,37 30,02 31,70 28 1.765.565
25/10/2002 29,13 31,90 +2,90% 29,13 31,90 30,63 31,00 31,90 45 2.167.533
24/10/2002 30,50 31,00 +2,82% 29,29 31,00 30,34 30,00 31,00 55 2.798.574
23/10/2002 28,98 30,15 +2,76% 28,98 30,15 29,69 29,61 30,49 42 2.431.383
22/10/2002 27,91 29,34 +4,60% 27,50 29,50 28,40 28,51 29,34 38 1.169.169
21/10/2002 27,70 28,05 +2,00% 27,40 29,50 27,90 28,05 29,97 38 2.388.689
18/10/2002 27,88 27,50 -3,17% 27,10 27,88 27,57 27,70 29,50 19 804.996
17/10/2002 27,50 28,40 +5,11% 27,50 28,50 28,27 27,80 28,40 49 2.925.426
16/10/2002 27,80 27,02 -1,75% 27,02 28,00 27,46 27,01 28,03 47 2.679.643
15/10/2002 28,41 27,50 -3,17% 27,10 29,00 27,51 27,34 27,50 48 1.892.625
14/10/2002 29,30 28,40 -2,74% 28,05 29,30 28,53 28,01 28,40 40 2.166.639
11/10/2002 29,45 29,20 -0,34% 29,10 30,00 29,38 28,61 29,50 14 844.803
10/10/2002 28,80 29,30 +4,57% 28,51 29,50 29,05 29,01 29,45 16 966.450
9/10/2002 29,00 28,02 -0,64% 27,99 29,00 28,35 28,02 28,99 35 1.237.973
8/10/2002 28,60 28,20 -0,04% 28,20 28,80 28,42 28,20 29,12 29 1.550.186
7/10/2002 29,70 28,21 -5,34% 28,21 29,70 28,75 28,21 29,00 32 2.035.091
4/10/2002 29,10 29,80 +2,41% 29,10 29,83 29,65 29,80 29,83 41 2.007.695
3/10/2002 28,40 29,10 +5,05% 28,40 29,95 29,20 28,51 29,30 25 1.611.001
2/10/2002 28,50 27,70 0,00% 27,70 28,70 28,35 27,90 29,95 30 1.531.104
1/10/2002 26,35 27,70 +7,36% 25,62 27,70 26,24 27,66 29,94 47 1.429.164
30/9/2002 27,41 25,80 -4,27% 25,80 27,51 26,47 25,80 26,49 96 4.428.918
27/9/2002 29,31 26,95 -8,64% 26,95 29,31 28,22 26,95 27,80 59 2.979.750
26/9/2002 29,11 29,50 +3,15% 28,93 30,00 29,29 29,20 29,50 20 1.228.994
25/9/2002 32,00 28,60 -4,06% 28,60 32,00 29,21 28,90 29,53 37 1.937.851
24/9/2002 30,20 29,81 -1,26% 29,51 30,20 29,88 29,80 31,10 32 1.882.012
23/9/2002 32,00 30,19 -2,30% 29,80 32,00 30,02 30,28 32,00 23 1.292.290
20/9/2002 31,10 30,90 +2,97% 30,90 31,25 31,08 30,76 31,10 19 802.290
19/9/2002 31,99 30,01 -2,97% 30,01 31,99 30,75 30,01 31,00 23 1.126.163
18/9/2002 32,99 30,93 -5,90% 30,79 32,99 30,91 30,93 31,19 14 644.885
17/9/2002 33,00 32,87 +4,32% 31,20 33,00 31,63 31,30 32,87 36 1.928.597
16/9/2002 32,01 31,51 -1,53% 31,01 32,20 31,78 31,11 32,90 20 1.041.955
13/9/2002 31,86 32,00 -0,62% 31,85 32,39 32,03 31,50 32,39 38 1.902.968
12/9/2002 32,50 32,20 +0,59% 31,61 32,50 32,08 32,20 32,29 22 1.002.132
11/9/2002 32,40 32,01 +1,33% 32,01 32,90 32,61 32,01 32,39 17 570.977
10/9/2002 32,06 31,59 -1,77% 31,59 32,50 32,17 31,59 32,39 31 1.322.167
9/9/2002 32,70 32,16 -1,65% 32,06 32,99 32,37 32,16 32,60 22 849.646
6/9/2002 32,70 32,70 0,00% 32,00 33,00 32,49 32,22 32,70 23 1.662.298
5/9/2002 31,61 32,70 +1,55% 31,61 33,00 32,43 32,33 32,70 18 1.110.388
4/9/2002 31,80 32,20 +0,63% 31,60 32,68 32,20 32,20 32,25 21 1.432.038
3/9/2002 32,50 32,00 -1,23% 30,10 32,50 31,68 32,00 32,30 24 1.633.281
2/9/2002 33,00 32,40 -3,28% 32,24 33,00 32,64 32,22 32,40 22 1.356.391
30/8/2002 33,10 33,50 +1,18% 32,00 33,69 32,79 32,50 33,50 32 2.602.820
29/8/2002 32,70 33,11 +0,64% 32,55 33,60 33,33 33,12 33,64 44 3.354.181
28/8/2002 32,60 32,90 +2,81% 32,20 32,90 32,62 32,71 32,90 40 3.506.190
27/8/2002 31,90 32,00 0,00% 31,71 32,10 31,92 31,63 32,20 31 1.459.095
26/8/2002 32,75 32,00 -0,93% 31,90 32,97 32,32 31,91 32,00 32 1.820.203
23/8/2002 32,50 32,30 -0,92% 31,90 32,50 32,19 31,45 32,65 24 1.410.033
22/8/2002 32,15 32,60 +0,71% 32,15 32,65 32,46 32,50 32,60 19 1.130.251
21/8/2002 32,00 32,37 +3,75% 31,80 32,40 32,07 32,19 32,37 21 1.660.776
20/8/2002 32,20 31,20 -3,47% 31,20 32,45 31,91 31,23 32,39 31 2.899.735
19/8/2002 31,15 32,32 +2,12% 31,15 32,32 31,99 32,10 32,32 29 1.622.690
16/8/2002 31,30 31,65 +3,09% 31,15 31,80 31,50 31,45 31,65 30 1.640.401
15/8/2002 30,92 30,70 -0,94% 30,50 31,80 31,06 30,70 31,70 52 3.183.120
14/8/2002 31,19 30,99 +2,62% 30,00 31,19 30,47 30,00 30,98 28 1.626.330
13/8/2002 29,00 30,20 +4,14% 29,00 30,59 30,36 30,20 30,50 33 1.831.965
12/8/2002 29,00 29,00 -1,63% 28,50 29,06 28,80 29,00 29,50 10 609.265
9/8/2002 29,90 29,48 +0,96% 28,01 29,90 29,07 28,11 29,48 41 1.882.071
8/8/2002 30,10 29,20 -0,65% 28,90 30,10 29,43 29,20 30,29 33 2.202.391
7/8/2002 30,29 29,39 -2,52% 28,63 30,29 29,22 29,11 29,39 34 2.163.834
6/8/2002 30,00 30,15 +1,17% 29,01 30,50 29,73 29,67 30,15 33 1.794.558
5/8/2002 30,50 29,80 -0,67% 29,43 30,50 29,84 29,60 29,99 28 1.900.612
2/8/2002 28,50 30,00 +7,91% 28,50 30,00 29,10 29,52 30,00 26 2.439.243
1/8/2002 28,81 27,80 -7,33% 27,80 29,00 28,27 27,61 28,99 44 2.396.715
31/7/2002 29,35 30,00 +7,22% 28,50 30,00 28,97 28,33 30,00 29 1.547.962
30/7/2002 28,10 27,98 +1,75% 27,50 29,61 27,89 27,91 27,98 16 684.748
29/7/2002 27,33 27,50 +7,59% 27,00 28,10 27,58 27,70 28,10 38 1.845.054
26/7/2002 28,30 25,56 -13,36% 25,56 28,50 27,71 25,56 26,99 27 1.805.839
25/7/2002 27,91 29,50 +5,73% 27,91 29,50 28,45 28,01 31,90 19 767.565
24/7/2002 27,50 27,90 +1,09% 27,00 28,00 27,53 27,80 28,80 33 2.454.659
23/7/2002 28,50 27,60 -2,13% 27,60 28,50 28,15 27,60 28,50 33 1.793.291
22/7/2002 29,50 28,20 -5,05% 28,20 29,69 29,27 27,51 29,69 22 1.083.213
19/7/2002 30,30 29,70 -1,66% 29,70 31,70 30,46 29,61 31,90 20 1.539.102
18/7/2002 29,50 30,20 +2,72% 29,50 30,35 30,18 30,04 30,35 21 694.011
17/7/2002 29,14 29,40 +1,38% 28,11 31,20 29,77 29,41 30,60 35 1.887.183
16/7/2002 28,55 29,00 +1,75% 28,00 29,90 28,71 28,03 29,90 34 1.000.028
15/7/2002 29,79 28,50 -4,33% 28,50 29,79 29,08 28,47 29,89 20 773.139
12/7/2002 30,40 29,79 -2,01% 29,39 30,40 29,71 29,50 29,79 29 1.537.236
11/7/2002 30,70 30,40 -1,46% 29,80 30,70 30,25 29,51 30,58 23 1.372.056
10/7/2002 30,90 30,85 -0,80% 30,75 31,01 30,95 30,85 31,25 11 601.243
8/7/2002 29,90 31,10 +1,97% 29,90 31,10 30,55 31,10 31,27 21 709.208
5/7/2002 30,85 30,50 +1,30% 30,50 31,20 30,73 30,23 30,49 24 1.383.936
4/7/2002 29,80 30,11 +3,08% 29,52 32,00 30,30 30,11 32,00 21 1.051.428
3/7/2002 30,50 29,21 -4,17% 29,21 32,00 30,23 29,21 30,15 27 1.779.026
2/7/2002 29,80 30,48 +5,07% 28,46 30,49 29,59 29,42 30,87 28 1.390.147
1/7/2002 29,00 29,01 -0,72% 29,00 30,00 29,27 29,01 29,70 30 1.857.493
28/6/2002 28,20 29,22 +4,69% 28,20 29,70 29,39 29,22 29,40 15 709.314
27/6/2002 28,00 27,91 -0,32% 27,70 28,00 27,83 28,50 30,99 22 847.064
26/6/2002 27,79 28,00 +1,82% 27,70 28,50 27,91 27,90 31,00 24 1.349.147
25/6/2002 27,80 27,50 -0,40% 27,50 29,00 27,98 27,50 31,00 36 1.411.200
24/6/2002 29,00 27,61 +4,15% 26,99 29,00 27,55 27,51 28,98 39 1.999.268
21/6/2002 28,98 26,51 -6,65% 26,51 29,50 27,79 26,51 27,29 53 2.628.015
20/6/2002 30,00 28,40 -3,73% 28,40 32,00 29,34 28,47 28,99 33 1.836.001
19/6/2002 30,01 29,50 -1,67% 29,50 31,00 30,19 29,51 30,87 24 1.581.286
18/6/2002 31,50 30,00 -3,16% 30,00 31,50 30,63 30,00 31,00 26 1.245.569
17/6/2002 30,20 30,98 +3,61% 30,00 30,98 30,31 30,11 30,98 26 1.449.226
14/6/2002 31,96 29,90 -3,24% 29,02 31,96 30,22 29,61 30,84 36 1.859.574
13/6/2002 31,96 30,90 -2,83% 30,71 31,96 31,22 30,90 31,90 13 647.441
12/6/2002 31,60 31,80 +1,92% 31,15 32,00 31,61 31,30 31,70 19 1.002.074
11/6/2002 32,10 31,20 -2,50% 30,90 32,10 31,31 31,20 31,30 26 2.031.306
10/6/2002 30,50 32,00 +5,61% 30,50 32,00 31,72 31,21 32,00 33 1.826.205
7/6/2002 28,99 30,30 -2,23% 28,99 30,30 29,65 30,30 30,60 23 1.086.967
6/6/2002 30,21 30,99 +3,61% 29,00 30,99 29,41 29,01 32,50 53 2.405.885
5/6/2002 31,10 29,91 -3,52% 29,91 31,10 30,78 29,90 32,49 28 2.168.522
4/6/2002 30,00 31,00 +2,65% 29,80 31,00 30,45 30,86 31,00 20 563.255
3/6/2002 31,31 30,20 -2,89% 29,32 31,31 30,21 29,55 31,00 22 1.744.640
31/5/2002 32,70 31,10 -2,32% 31,10 32,70 31,88 31,05 31,99 26 1.679.736
29/5/2002 31,85 31,84 +0,32% 31,10 32,00 31,72 31,84 32,00 14 798.360
28/5/2002 31,80 31,74 -0,19% 31,60 32,00 31,74 31,11 31,89 20 1.251.472
27/5/2002 32,00 31,80 -0,31% 30,55 32,00 31,80 31,55 32,90 24 1.023.202
24/5/2002 31,20 31,90 +2,90% 31,20 31,90 31,49 31,61 32,95 11 759.808
23/5/2002 31,50 31,00 -2,82% 31,00 31,70 31,46 30,90 31,79 9 524.274
22/5/2002 32,00 31,90 0,00% 31,70 32,00 31,77 31,51 31,90 15 826.423
21/5/2002 33,40 31,90 -5,79% 31,61 33,69 32,33 31,56 32,00 45 2.079.176
20/5/2002 33,20 33,86 +1,99% 33,00 33,86 33,29 33,60 33,86 36 2.906.570
17/5/2002 33,30 33,20 +1,56% 32,80 33,40 33,09 33,20 33,50 32 2.699.906
16/5/2002 31,95 32,69 +2,32% 31,95 33,50 32,83 32,51 32,94 37 2.351.677
15/5/2002 30,60 31,95 +4,75% 30,50 31,95 31,54 31,42 31,95 35 1.821.951
14/5/2002 29,00 30,50 +5,50% 29,00 31,09 30,39 30,50 31,00 30 2.456.848
13/5/2002 29,50 28,91 -2,00% 28,76 29,70 29,31 28,92 29,89 40 2.086.805
10/5/2002 28,40 29,50 +6,42% 27,50 29,50 28,11 27,62 29,50 34 1.773.323
9/5/2002 29,15 27,72 -6,03% 27,52 29,25 28,34 27,72 29,68 22 1.437.354
8/5/2002 28,82 29,50 +2,36% 28,50 30,00 29,35 29,20 30,00 20 1.154.481
7/5/2002 28,70 28,82 +1,91% 28,70 30,00 28,98 28,82 31,00 22 1.332.944
6/5/2002 30,80 28,28 -4,14% 28,00 30,80 28,51 27,82 29,50 51 2.643.314
3/5/2002 31,12 29,50 -3,28% 28,81 31,15 29,89 29,50 30,50 46 2.782.901
2/5/2002 31,50 30,50 -3,17% 30,50 31,50 31,12 30,50 31,89 23 1.425.391
30/4/2002 32,00 31,50 -3,08% 31,50 32,20 31,88 31,50 32,50 21 1.280.010
29/4/2002 32,20 32,50 +1,56% 32,20 32,80 32,45 32,50 32,79 16 1.012.587
26/4/2002 31,68 32,00 +2,24% 31,51 32,79 32,09 31,70 32,79 43 3.584.183
25/4/2002 31,01 31,30 +0,29% 30,90 31,49 31,15 31,20 31,30 29 2.065.017
24/4/2002 31,05 31,21 +0,68% 31,05 31,80 31,33 31,21 31,79 15 1.162.528
23/4/2002 31,40 31,00 0,00% 30,70 32,00 31,04 30,61 31,98 26 1.357.533
22/4/2002 31,67 31,00 -3,73% 31,00 32,07 31,70 31,00 32,30 35 1.965.543
19/4/2002 32,20 32,20 -0,06% 32,17 32,99 32,24 32,00 32,20 12 839.319
18/4/2002 32,00 32,22 +0,69% 31,95 32,50 32,16 32,40 32,99 37 2.197.190
17/4/2002 30,70 32,00 +4,95% 30,51 32,60 31,94 31,01 32,69 48 2.715.073
16/4/2002 30,20 30,49 +0,63% 30,20 30,80 30,46 30,30 30,80 45 2.247.118
15/4/2002 30,00 30,30 +1,37% 29,70 30,45 30,17 30,30 30,47 50 3.032.492
12/4/2002 29,10 29,89 +2,40% 29,10 29,90 29,61 29,70 29,89 30 1.567.116
11/4/2002 28,50 29,19 +3,14% 28,30 29,40 28,76 28,51 29,39 31 1.371.309
10/4/2002 28,10 28,30 +1,07% 28,00 28,50 28,26 28,25 28,35 25 1.418.017
9/4/2002 27,85 28,00 0,00% 27,75 28,00 27,86 27,76 28,00 18 1.188.300
8/4/2002 28,20 28,00 0,00% 27,36 28,50 27,68 27,42 28,30 27 1.595.031
5/4/2002 28,10 28,00 0,00% 28,00 28,50 28,26 27,16 28,10 19 1.237.975
4/4/2002 26,90 28,00 +3,70% 26,90 28,87 27,06 27,75 28,97 18 1.078.351
3/4/2002 27,37 27,00 -2,70% 26,51 27,50 27,20 26,88 27,00 22 938.081
2/4/2002 28,15 27,75 -4,31% 27,30 28,15 27,69 27,75 28,15 28 929.993
1/4/2002 28,12 29,00 +3,57% 27,50 29,00 28,08 27,17 29,29 21 1.031.130
28/3/2002 27,80 28,00 +0,72% 27,80 28,00 27,97 27,81 28,00 11 659.018
27/3/2002 28,30 27,80 -2,46% 27,70 28,30 27,84 27,71 29,40 21 911.924
26/3/2002 28,30 28,50 +2,19% 28,00 29,10 28,36 28,02 29,00 16 1.149.481
25/3/2002 28,00 27,89 -0,39% 27,53 28,60 28,10 27,96 29,00 22 1.187.277
22/3/2002 29,00 28,00 -2,44% 27,21 29,00 28,05 28,10 28,90 19 905.229
21/3/2002 29,05 28,70 -1,37% 28,70 29,49 28,96 28,61 29,00 38 1.688.700
20/3/2002 28,99 29,10 +0,69% 28,80 29,19 28,98 29,10 29,49 27 1.564.032
19/3/2002 28,65 28,90 +0,35% 28,65 29,20 28,94 28,90 29,19 36 2.357.357
18/3/2002 28,40 28,80 +2,53% 28,20 29,00 28,65 28,50 28,80 23 1.204.908
15/3/2002 28,00 28,09 -0,35% 27,90 28,30 28,06 28,09 28,40 22 1.321.192
14/3/2002 28,10 28,19 -0,04% 27,61 28,20 28,00 27,61 28,19 26 1.661.172
13/3/2002 27,80 28,20 +1,15% 27,30 28,30 27,87 27,82 28,30 30 1.890.936
12/3/2002 26,70 27,88 +4,62% 26,50 27,88 26,94 26,51 27,00 25 925.352
11/3/2002 27,50 26,65 -3,09% 26,21 27,84 26,90 26,21 26,65 37 2.437.791
8/3/2002 26,60 27,50 +3,00% 26,60 28,09 27,29 27,21 27,50 19 991.121
7/3/2002 27,01 26,70 +0,38% 26,03 28,25 27,10 26,02 26,95 15 963.270
6/3/2002 25,91 26,60 -0,37% 25,91 26,60 26,33 26,01 27,99 25 1.551.769
5/3/2002 27,00 26,70 -3,26% 26,03 27,00 26,50 26,50 26,70 16 624.372
4/3/2002 26,70 27,60 +4,15% 26,31 27,60 26,62 26,50 27,60 38 1.692.940
1/3/2002 26,21 26,50 -5,36% 26,20 27,80 26,47 25,93 26,63 35 1.950.282
28/2/2002 27,60 28,00 0,00% 26,40 28,30 27,01 26,47 28,00 44 2.168.940
27/2/2002 27,90 28,00 0,00% 27,13 28,00 27,56 27,30 28,05 29 1.913.812
26/2/2002 28,00 28,00 -0,18% 27,30 28,05 27,65 27,40 28,00 28 1.647.749
25/2/2002 27,11 28,05 +4,28% 27,00 28,05 27,61 27,81 28,05 35 2.467.634
22/2/2002 27,00 26,90 +2,28% 26,10 27,00 26,50 26,51 26,90 33 1.722.565
21/2/2002 26,50 26,30 -7,72% 26,30 26,94 26,68 26,10 26,79 31 2.734.240
20/2/2002 25,50 28,50 +11,28% 25,50 28,50 26,09 26,06 28,50 37 2.095.170
19/2/2002 25,70 25,61 +2,44% 25,50 26,20 25,95 25,61 26,19 28 1.392.436
18/2/2002 25,35 25,00 -2,34% 25,00 25,35 25,02 25,70 25,80 5 105.103
15/2/2002 25,59 25,60 +2,36% 25,01 25,60 25,36 25,50 25,90 15 759.063
14/2/2002 24,60 25,01 +2,08% 24,25 25,60 24,90 25,01 25,50 37 1.749.952
13/2/2002 24,10 24,50 +0,82% 23,70 25,00 24,55 24,50 24,99 11 284.122
8/2/2002 24,10 24,30 +0,62% 24,00 24,35 24,13 24,00 24,30 14 894.573
7/2/2002 24,00 24,15 +0,63% 23,90 24,15 23,95 24,01 24,15 11 452.412
6/2/2002 23,80 24,00 +0,84% 23,71 24,00 23,80 23,71 24,00 8 292.819
5/2/2002 23,40 23,80 +3,93% 23,40 24,99 23,76 23,80 24,30 17 984.672
4/2/2002 23,80 22,90 -0,56% 22,90 23,80 23,30 23,01 23,40 13 573.287
1/2/2002 24,00 23,03 -0,95% 23,03 24,00 23,35 23,04 23,79 18 881.323
31/1/2002 23,70 23,25 -0,21% 23,25 23,81 23,45 22,50 25,38 25 1.264.884
30/1/2002 24,10 23,30 -4,31% 23,20 24,10 23,59 23,02 23,30 17 1.362.583
29/1/2002 24,71 24,35 +1,42% 24,00 24,96 24,54 24,02 24,35 26 1.401.527
28/1/2002 24,00 24,01 +0,42% 24,00 24,40 24,15 24,01 24,88 30 1.600.120
24/1/2002 24,00 23,91 -3,59% 23,91 24,20 24,02 23,61 23,91 11 443.595
23/1/2002 24,75 24,80 +1,64% 24,00 24,80 24,33 24,00 24,80 9 166.936
22/1/2002 24,30 24,40 +1,67% 24,30 24,50 24,36 24,31 24,99 9 516.747
21/1/2002 25,00 24,00 -4,00% 24,00 25,00 24,12 24,03 24,94 10 378.495
18/1/2002 24,65 25,00 +1,54% 24,10 25,72 24,47 24,06 25,00 24 1.209.853
17/1/2002 24,99 24,62 +2,50% 24,01 26,50 24,73 24,60 25,59 20 881.390
16/1/2002 25,10 24,02 -7,58% 24,01 25,17 24,59 24,04 26,00 23 1.079.681
15/1/2002 26,20 25,99 -0,84% 25,01 26,50 25,80 25,10 25,50 34 2.108.965
14/1/2002 26,70 26,21 -1,09% 26,20 27,40 26,87 26,21 27,10 33 1.341.342
11/1/2002 26,60 26,50 +1,53% 26,50 26,85 26,69 25,91 26,99 24 1.536.335
10/1/2002 26,50 26,10 -2,61% 25,70 26,50 26,18 25,95 26,30 24 1.329.468
9/1/2002 24,77 26,80 +9,34% 24,70 26,80 25,40 25,21 26,80 53 2.631.090
8/1/2002 23,90 24,51 +0,04% 23,81 25,50 24,26 24,01 25,49 38 1.796.078
7/1/2002 24,00 24,50 +2,60% 23,81 24,50 24,06 23,01 24,50 23 1.053.871
4/1/2002 23,54 23,88 +1,40% 23,54 24,05 23,80 23,41 23,88 24 1.333.937
3/1/2002 22,25 23,55 +9,43% 22,20 23,55 23,17 23,31 23,55 28 1.278.801
2/1/2002 21,69 21,52 -0,69% 21,35 22,40 21,90 21,52 22,30 21 434.187
28/12/2001 22,20 21,67 -1,95% 21,60 22,50 22,07 21,65 22,20 37 1.881.304
27/12/2001 22,40 22,10 +2,27% 21,62 22,40 22,09 22,10 23,10 21 907.712
26/12/2001 23,25 21,61 -1,55% 21,61 23,25 22,03 21,75 22,99 15 731.777
21/12/2001 21,87 21,95 +4,52% 21,70 22,19 21,92 22,16 22,48 13 775.352
20/12/2001 22,00 21,00 -5,41% 20,00 22,00 21,41 21,10 22,00 15 875.385
19/12/2001 22,22 22,20 -3,48% 22,20 23,00 22,47 22,01 23,00 14 848.018
18/12/2001 22,21 23,00 +2,91% 22,21 23,50 22,96 22,35 23,10 11 789.030
17/12/2001 23,00 22,35 +1,13% 22,00 23,00 22,28 22,01 22,95 17 950.323
14/12/2001 22,80 22,10 -1,82% 21,90 22,80 22,22 21,80 22,49 13 928.106
13/12/2001 22,75 22,51 -3,10% 22,51 23,10 22,97 22,50 23,30 18 1.004.227
12/12/2001 22,01 23,23 +6,32% 21,75 23,23 22,58 23,20 23,23 24 1.225.502
11/12/2001 22,00 21,85 -0,68% 21,51 22,69 22,17 21,51 22,19 31 1.348.443
10/12/2001 22,00 22,00 -2,65% 21,80 22,20 22,04 22,00 22,10 13 559.266
7/12/2001 22,50 22,60 -0,18% 21,90 22,67 22,36 21,90 22,30 12 356.915
6/12/2001 22,50 22,64 -1,57% 21,51 22,80 22,39 22,21 22,64 24 995.468
5/12/2001 23,00 23,00 +5,75% 22,00 23,00 22,69 22,80 23,00 18 883.797
4/12/2001 23,32 21,75 -9,38% 21,50 23,50 22,39 21,75 22,88 23 1.258.436
3/12/2001 22,00 24,00 +9,09% 22,00 24,00 22,72 22,31 24,00 31 1.454.447
30/11/2001 22,10 22,00 +1,38% 22,00 23,11 22,14 22,01 22,87 13 727.712
29/11/2001 22,15 21,70 +2,79% 21,70 22,95 22,21 21,60 22,29 10 371.482
28/11/2001 22,70 21,11 -6,80% 21,11 22,70 22,18 21,31 22,65 28 1.192.459
27/11/2001 23,75 22,65 -5,03% 22,55 23,75 22,69 22,65 22,90 17 883.111
26/11/2001 23,75 23,85 +1,92% 23,00 23,85 23,60 23,85 24,00 27 1.511.610
23/11/2001 23,38 23,40 +2,63% 23,01 23,60 23,41 23,21 23,60 36 1.861.446
22/11/2001 22,60 22,80 -0,65% 22,60 23,50 22,91 22,71 23,30 20 1.032.580
21/11/2001 22,45 22,95 +1,55% 21,80 22,95 22,14 22,03 22,95 30 1.584.151
20/11/2001 22,99 22,60 -1,74% 21,01 22,99 22,46 22,30 22,45 20 1.179.828
19/11/2001 22,00 23,00 +3,60% 22,00 23,00 22,40 22,11 23,00 39 1.706.591
16/11/2001 21,02 22,20 +6,99% 21,00 22,20 21,70 21,00 22,10 26 1.315.898
14/11/2001 20,65 20,75 -0,77% 20,52 21,00 20,72 20,52 20,75 15 734.642
13/11/2001 19,70 20,91 +6,68% 19,70 20,91 20,38 20,70 20,90 27 1.303.759
12/11/2001 19,39 19,60 +0,77% 19,00 19,60 19,26 19,11 19,60 26 1.207.345
9/11/2001 19,20 19,45 +0,31% 19,20 19,50 19,32 19,21 19,48 11 304.667
8/11/2001 19,10 19,39 +0,99% 18,00 19,39 19,13 19,39 19,48 19 808.433
7/11/2001 19,49 19,20 +0,89% 19,19 19,50 19,36 19,07 19,40 23 625.662
6/11/2001 19,60 19,03 -1,40% 19,03 19,60 19,39 19,03 19,58 7 141.985
5/11/2001 18,11 19,30 +6,93% 18,11 19,30 18,89 18,37 19,30 24 775.637
1/11/2001 18,06 18,05 -2,43% 18,05 18,20 18,11 17,91 18,91 11 395.677
31/10/2001 17,50 18,50 +3,93% 17,50 18,50 17,94 17,91 18,50 12 517.060
30/10/2001 18,15 17,80 -2,20% 17,10 18,20 17,90 17,80 18,03 13 550.892
29/10/2001 19,00 18,20 -4,21% 18,20 19,00 18,54 17,71 18,69 10 67.936
26/10/2001 18,00 19,00 +5,56% 18,00 19,00 18,47 19,00 19,15 31 1.325.972
25/10/2001 18,00 18,00 -1,10% 17,43 18,40 18,10 17,51 18,39 22 614.921
24/10/2001 18,28 18,20 +0,94% 16,62 18,28 17,83 17,51 18,00 12 636.577
23/10/2001 18,20 18,03 -0,93% 18,00 19,70 18,37 18,03 18,59 25 946.480
22/10/2001 18,00 18,20 +3,41% 17,50 18,20 17,85 17,51 18,35 38 1.112.937
19/10/2001 16,45 17,60 +4,14% 16,02 17,60 16,96 17,02 17,60 32 1.298.099
18/10/2001 16,41 16,90 +7,57% 16,41 16,90 16,59 16,41 16,90 9 388.322
17/10/2001 16,01 15,71 -4,21% 15,71 16,90 16,58 15,71 16,35 12 343.604
16/10/2001 16,40 16,40 +3,80% 15,91 16,40 16,10 16,31 16,49 20 434.782
15/10/2001 15,30 15,80 +6,40% 14,80 15,80 15,21 15,81 19,70 27 738.817
11/10/2001 14,90 14,85 +4,21% 14,80 15,05 14,88 14,85 15,30 13 275.017
10/10/2001 14,25 14,25 +2,37% 14,25 14,25 14,25 14,26 14,88 1 8.259
9/10/2001 13,80 13,92 -0,57% 13,80 14,20 13,89 14,50 15,00 7 161.833
8/10/2001 13,80 14,00 +1,45% 13,71 14,00 13,87 13,51 14,30 7 354.781
5/10/2001 13,60 13,80 -0,72% 13,60 13,80 13,70 13,61 14,10 4 189.253
4/10/2001 13,90 13,90 -0,71% 13,60 14,50 13,88 13,90 14,60 12 475.183
3/10/2001 13,20 14,00 +4,87% 13,20 14,00 13,58 13,85 15,00 15 335.761
2/10/2001 13,41 13,35 -0,37% 13,35 14,00 13,56 13,50 15,00 12 228.779
1/10/2001 13,75 13,40 -10,31% 13,40 13,80 13,59 13,45 13,79 12 291.847
28/9/2001 13,70 14,94 +11,49% 13,50 14,94 14,02 13,51 14,91 10 236.903
27/9/2001 13,00 13,40 +1,52% 13,00 13,50 13,25 13,13 13,80 10 253.471
26/9/2001 13,40 13,20 -2,94% 12,00 13,50 12,93 13,01 13,20 15 265.311
25/9/2001 13,40 13,60 -2,16% 13,40 13,90 13,68 13,60 16,10 12 420.753
24/9/2001 13,89 13,90 +6,19% 13,03 13,90 13,61 13,41 16,10 7 211.047
21/9/2001 13,40 13,09 -8,53% 13,09 13,50 13,33 13,36 15,73 12 459.612
20/9/2001 14,50 14,31 -4,54% 14,10 14,50 14,23 14,10 14,31 14 339.386
19/9/2001 13,99 14,99 +9,42% 13,99 14,99 14,59 14,99 17,47 16 651.315
18/9/2001 14,15 13,70 -1,86% 13,50 14,15 13,67 13,71 14,15 5 355.256
17/9/2001 14,07 13,96 +4,57% 13,55 14,25 13,89 13,96 14,15 20 618.400
14/9/2001 13,70 13,35 -7,99% 12,65 13,80 13,19 13,13 13,55 23 441.565
13/9/2001 14,90 14,51 -12,06% 14,51 15,00 14,67 13,81 15,00 10 227.750
12/9/2001 15,51 16,50 +5,10% 14,67 16,50 15,17 15,00 16,20 26 743.972
10/9/2001 15,85 15,70 -2,48% 15,70 15,85 15,75 15,70 16,20 17 878.217
6/9/2001 16,22 16,10 -0,92% 15,80 16,50 16,11 15,51 16,10 19 399.001
5/9/2001 16,29 16,25 +0,31% 16,10 16,40 16,27 16,11 16,49 13 651.830
4/9/2001 16,20 16,20 +2,47% 16,20 16,40 16,26 16,20 16,48 15 505.881
3/9/2001 16,45 15,81 -4,18% 15,80 16,50 16,21 15,89 16,48 18 586.768
31/8/2001 16,60 16,50 +2,48% 16,30 16,60 16,47 16,29 16,40 13 364.897
30/8/2001 16,86 16,10 -4,51% 16,03 16,86 16,55 16,11 16,79 12 337.599
29/8/2001 16,31 16,86 +3,50% 16,21 16,86 16,41 16,46 16,86 9 169.919
28/8/2001 16,50 16,29 +0,25% 16,29 16,50 16,31 16,29 17,00 12 417.484
27/8/2001 16,40 16,25 -1,52% 16,05 16,40 16,23 16,29 17,00 7 201.257
24/8/2001 16,25 16,50 +1,29% 16,15 17,00 16,40 16,31 16,50 20 667.169
23/8/2001 16,30 16,29 +1,81% 15,91 16,30 16,17 16,01 16,29 23 613.668
22/8/2001 16,41 16,00 -3,61% 16,00 16,75 16,35 16,32 16,75 19 545.794
21/8/2001 16,50 16,60 -1,19% 16,50 16,60 16,52 16,53 16,80 11 194.302
20/8/2001 16,90 16,80 0,00% 16,80 16,91 16,84 16,81 17,04 11 272.144
17/8/2001 16,81 16,80 -1,75% 16,80 17,50 16,84 16,80 16,99 13 261.150
16/8/2001 17,24 17,10 -2,56% 16,61 17,40 16,91 16,61 17,10 37 660.191
15/8/2001 17,20 17,55 +2,03% 16,42 17,55 17,09 16,55 17,55 15 499.239
14/8/2001 16,80 17,20 +3,93% 16,50 17,20 16,73 16,91 17,20 7 353.080
13/8/2001 17,00 16,55 -3,22% 16,40 17,00 16,64 16,55 17,45 15 499.464
10/8/2001 17,50 17,10 +3,64% 16,82 17,50 16,95 16,93 17,10 23 247.679
9/8/2001 16,94 16,50 -4,07% 16,50 17,00 16,89 16,22 16,99 17 436.431
8/8/2001 17,30 17,20 +1,18% 17,20 17,40 17,28 17,20 17,40 17 436.708
7/8/2001 17,30 17,00 -2,86% 17,00 17,30 17,15 17,01 17,40 5 266.272
6/8/2001 17,48 17,50 +0,11% 17,30 17,58 17,49 17,40 17,58 22 580.490
3/8/2001 17,35 17,48 +1,04% 17,10 17,48 17,32 17,10 17,48 18 650.425
2/8/2001 16,80 17,30 +2,98% 16,80 17,48 17,22 17,13 17,30 12 253.178
1/8/2001 16,80 16,80 -0,88% 16,80 17,00 16,84 16,61 16,97 17 412.580
31/7/2001 16,50 16,95 +3,99% 16,50 16,95 16,70 16,83 16,99 18 406.460
30/7/2001 16,80 16,30 -2,98% 16,30 16,80 16,62 16,30 17,50 20 773.092
27/7/2001 17,00 16,80 -3,45% 16,80 17,00 16,97 16,70 16,99 6 300.198
26/7/2001 17,30 17,40 +0,58% 17,10 17,65 17,40 17,06 17,50 19 793.850
25/7/2001 16,80 17,30 +2,98% 16,60 17,30 16,91 16,76 17,69 8 159.608
24/7/2001 17,00 16,80 -4,00% 16,80 17,29 17,08 16,80 17,16 13 540.727
23/7/2001 16,80 17,50 +4,17% 16,80 17,70 17,34 17,12 17,50 21 935.707
20/7/2001 16,60 16,80 +7,01% 16,59 18,00 16,88 16,80 16,90 23 447.126
19/7/2001 16,05 15,70 -3,74% 15,51 16,19 15,79 15,61 16,19 17 359.083
18/7/2001 16,90 16,31 +1,87% 16,00 16,95 16,39 16,00 16,20 17 448.730
17/7/2001 17,00 16,01 -1,48% 16,00 17,00 16,43 16,01 16,74 16 593.260
16/7/2001 16,27 16,25 -3,85% 15,91 16,50 16,15 15,91 16,44 16 278.842
13/7/2001 16,11 16,90 +6,29% 16,00 16,90 16,22 16,17 16,90 17 427.762
12/7/2001 15,95 15,90 +2,58% 15,50 16,15 15,86 15,64 16,15 17 494.442
11/7/2001 15,50 15,50 +6,90% 14,74 16,00 15,30 15,32 15,95 20 586.193
10/7/2001 16,00 14,50 -7,94% 14,50 16,00 15,06 14,65 16,00 39 989.075
6/7/2001 15,90 15,75 -1,56% 15,05 16,00 15,71 15,77 16,30 13 411.738
5/7/2001 16,30 16,00 -5,21% 16,00 16,75 16,19 16,00 17,00 22 523.602
4/7/2001 17,20 16,88 -0,71% 16,88 17,20 16,92 16,70 17,20 8 191.676
3/7/2001 17,35 17,00 -5,56% 17,00 17,35 17,27 17,01 17,29 9 283.262
2/7/2001 17,50 18,00 +3,75% 17,26 18,00 17,50 17,30 18,00 16 555.279
29/6/2001 17,00 17,35 -3,07% 17,00 17,50 17,28 17,26 17,49 9 335.497
28/6/2001 16,85 17,90 +4,68% 16,85 17,90 17,16 17,01 17,80 14 452.416
27/6/2001 17,00 17,10 +0,53% 17,00 17,10 17,08 16,80 17,10 12 337.226
26/6/2001 17,01 17,01 +0,06% 16,80 17,11 16,96 17,01 17,35 10 419.531
25/6/2001 18,01 17,00 -5,56% 17,00 18,72 18,04 16,33 17,60 13 436.339
22/6/2001 17,90 18,00 +2,27% 17,90 18,50 18,16 17,91 18,40 16 637.641
21/6/2001 17,85 17,60 +1,73% 17,40 17,85 17,50 17,61 17,85 9 328.842
20/6/2001 17,20 17,30 +1,76% 16,81 17,30 17,13 16,82 17,30 8 197.962
19/6/2001 17,00 17,00 -1,45% 16,80 17,10 16,94 17,00 17,33 12 447.248
18/6/2001 17,00 17,25 -1,71% 17,00 17,25 17,18 16,81 17,49 4 266.554
15/6/2001 17,30 17,55 +0,29% 17,30 17,60 17,53 17,55 17,84 8 257.571
13/6/2001 17,05 17,50 +4,17% 17,05 17,50 17,30 16,81 17,80 7 372.195
12/6/2001 17,25 16,80 -3,17% 16,20 17,25 16,75 16,81 17,30 11 251.163
11/6/2001 17,60 17,35 +0,29% 17,12 17,90 17,41 17,21 17,50 19 680.442
8/6/2001 17,30 17,30 -0,52% 17,30 17,50 17,40 17,10 17,69 14 411.328
7/6/2001 16,50 17,39 +1,10% 16,50 17,39 16,97 17,39 17,40 11 300.129
6/6/2001 16,70 17,20 +2,38% 16,70 17,25 17,05 17,00 17,40 16 642.619
5/6/2001 16,35 16,80 -0,30% 16,35 16,80 16,53 16,81 16,90 15 476.981
4/6/2001 16,69 16,85 +6,58% 16,41 16,85 16,63 16,35 16,85 8 228.183
1/6/2001 16,50 15,81 +0,57% 15,80 16,50 15,93 15,81 16,69 20 607.563
31/5/2001 16,00 15,72 -1,75% 15,70 16,49 15,95 15,75 16,00 25 896.431
30/5/2001 15,00 16,00 +4,51% 15,00 16,00 15,65 15,72 16,20 18 601.486
29/5/2001 15,50 15,31 -0,58% 15,11 15,70 15,48 15,31 15,60 8 247.809
28/5/2001 15,55 15,40 +0,98% 15,01 15,60 15,38 15,22 16,75 20 637.452
25/5/2001 15,50 15,25 -1,61% 15,02 15,50 15,33 15,02 15,25 16 424.322
24/5/2001 15,93 15,50 -0,64% 15,50 16,62 15,74 15,47 15,99 16 633.932
23/5/2001 15,81 15,60 -3,70% 15,40 16,30 15,65 15,75 16,00 13 477.126
22/5/2001 16,40 16,20 -2,88% 15,86 16,40 16,17 16,00 16,99 23 590.570
21/5/2001 17,80 16,68 +0,97% 16,00 17,80 16,61 15,68 16,98 21 521.080
18/5/2001 17,03 16,52 -3,90% 16,52 17,03 16,87 16,52 17,01 17 703.289
17/5/2001 17,50 17,19 +1,12% 17,00 17,50 17,11 17,00 17,19 32 826.317
16/5/2001 16,00 17,00 +6,25% 16,00 17,00 16,50 17,00 17,69 8 256.129
15/5/2001 17,00 16,00 +3,23% 15,70 17,00 15,95 15,70 16,00 36 1.027.806
14/5/2001 17,40 15,50 -11,43% 15,50 17,40 16,60 15,21 19,00 29 855.394
11/5/2001 18,60 17,50 -6,91% 17,40 18,60 17,75 17,50 17,99 29 1.245.759
10/5/2001 19,40 18,80 -4,47% 18,50 19,40 19,05 18,80 20,85 11 538.866
9/5/2001 19,38 19,68 +1,50% 19,28 19,80 19,37 19,01 19,68 15 823.583
8/5/2001 19,39 19,39 0,00% 19,39 20,00 19,56 19,39 20,20 10 552.534
7/5/2001 19,90 19,39 -3,05% 19,39 20,20 19,93 19,39 19,99 11 259.860
4/5/2001 20,00 20,00 +3,15% 19,90 21,50 20,29 19,61 19,90 26 789.625
3/5/2001 19,45 19,39 0,00% 19,39 20,40 19,68 19,39 19,94 17 638.150
2/5/2001 20,20 19,39 +0,67% 19,39 20,20 19,88 19,81 20,14 15 784.001
30/4/2001 20,00 19,26 +0,42% 19,26 20,40 20,12 19,80 20,30 22 693.565
27/4/2001 19,49 19,18 -1,64% 19,18 19,99 19,77 19,18 19,89 28 1.080.994
26/4/2001 18,70 19,50 +6,56% 18,70 19,50 19,09 18,81 19,50 12 650.647
25/4/2001 19,25 18,30 -4,98% 18,30 19,25 18,52 18,30 18,60 16 343.515
24/4/2001 18,55 19,26 +8,20% 17,81 19,26 18,60 18,21 19,80 8 387.439
23/4/2001 18,00 17,80 -3,78% 17,80 19,00 17,96 17,81 19,00 16 483.225
20/4/2001 18,85 18,50 -0,43% 18,36 18,85 18,58 18,50 18,79 20 859.765
19/4/2001 19,00 18,58 -0,69% 18,50 19,10 18,87 18,91 19,75 8 320.087
18/4/2001 17,57 18,71 +2,24% 17,57 19,48 18,59 18,71 19,47 20 397.683
17/4/2001 18,41 18,30 +1,55% 18,30 18,41 18,31 18,00 18,70 8 180.935
16/4/2001 19,50 18,02 -5,06% 18,02 19,50 18,67 18,50 19,50 8 254.930
12/4/2001 19,20 18,98 -1,40% 18,31 19,20 18,71 18,31 18,98 14 559.430
11/4/2001 19,50 19,25 -1,03% 19,25 19,99 19,48 19,30 19,94 14 713.789
10/4/2001 19,60 19,45 +0,78% 19,02 19,60 19,49 19,02 19,74 8 185.797
9/4/2001 19,80 19,30 +1,58% 19,00 19,84 19,36 19,23 19,49 26 800.961
6/4/2001 18,50 19,00 +1,06% 18,50 19,00 18,93 19,01 19,48 19 1.023.461
5/4/2001 18,00 18,80 +7,43% 18,00 18,80 18,22 18,80 18,98 15 467.818
4/4/2001 17,84 17,50 -1,96% 17,50 18,20 17,88 17,21 18,70 14 391.039
3/4/2001 18,10 17,85 -3,51% 17,80 18,10 18,03 17,81 18,40 8 218.342
2/4/2001 18,50 18,50 -5,95% 18,50 19,00 18,51 18,55 18,80 7 372.574
30/3/2001 19,00 19,67 +3,25% 18,60 19,67 18,88 19,00 19,67 9 426.721
29/3/2001 19,90 19,05 -2,31% 19,05 19,90 19,64 19,00 19,79 10 292.855
28/3/2001 19,70 19,50 -0,15% 19,50 19,71 19,65 19,50 19,80 8 293.466
27/3/2001 19,70 19,53 -2,35% 19,53 19,90 19,71 19,53 19,90 9 186.006
26/3/2001 19,50 20,00 +11,11% 19,50 20,10 19,84 19,72 20,00 16 837.783
23/3/2001 17,80 18,00 +4,65% 17,80 18,00 17,90 18,10 19,50 4 179.000
22/3/2001 18,80 17,20 -11,34% 16,60 18,80 17,50 17,21 18,00 26 846.972
21/3/2001 19,20 19,40 +1,04% 19,10 19,50 19,26 18,81 19,64 6 446.018
20/3/2001 19,00 19,20 +3,78% 18,69 19,50 19,07 19,11 21,24 10 367.168
19/3/2001 19,00 18,50 +2,78% 18,06 19,00 18,46 18,50 18,99 31 625.390
16/3/2001 18,70 18,00 -3,23% 18,00 18,70 18,45 17,50 21,24 17 784.113
15/3/2001 19,00 18,60 -0,75% 18,11 19,00 18,67 18,17 18,60 12 448.858
14/3/2001 18,59 18,74 -6,30% 18,20 18,74 18,49 18,25 18,74 10 406.489
13/3/2001 19,20 20,00 +3,63% 18,51 20,00 19,06 18,51 20,00 11 350.334
12/3/2001 19,80 19,30 +0,26% 19,01 19,80 19,27 19,40 21,24 6 164.318
9/3/2001 19,32 19,25 +1,26% 19,01 19,60 19,31 19,25 21,99 19 701.109
8/3/2001 19,70 19,01 -5,89% 19,01 20,01 19,74 19,01 19,99 13 448.615
7/3/2001 19,50 20,20 +3,06% 19,25 20,20 19,53 19,61 20,20 13 517.984
6/3/2001 19,25 19,60 +2,56% 19,21 19,61 19,46 19,55 20,29 27 659.210
5/3/2001 20,00 19,11 -1,49% 19,11 20,99 19,47 19,11 19,32 19 654.900
2/3/2001 18,90 19,40 -1,02% 18,90 19,42 19,08 19,40 19,72 10 133.855
1/3/2001 19,00 19,60 +4,26% 19,00 20,84 19,49 18,51 20,84 11 318.815
28/2/2001 18,50 18,80 -2,08% 18,50 18,80 18,73 18,50 19,30 6 261.012
23/2/2001 18,50 19,20 +1,05% 18,50 19,20 18,93 18,71 19,00 7 154.902
22/2/2001 18,20 19,00 +4,40% 17,90 19,00 18,38 18,21 19,00 11 529.004
21/2/2001 19,00 18,20 -1,14% 17,56 19,00 18,09 17,91 18,20 27 907.988
20/2/2001 19,25 18,41 -4,66% 18,41 19,29 18,87 17,30 18,41 24 826.691
19/2/2001 19,90 19,31 -3,74% 19,25 19,90 19,50 19,25 19,31 10 491.101
16/2/2001 20,50 20,06 -4,93% 19,80 20,50 20,05 20,06 20,20 15 510.578
15/2/2001 21,10 21,10 +3,43% 20,02 21,25 20,72 20,70 20,89 23 649.124
14/2/2001 20,50 20,40 +1,85% 20,30 20,50 20,40 20,90 21,10 4 134.033
13/2/2001 20,40 20,03 +0,10% 20,03 21,00 20,31 20,03 21,10 13 603.577
12/2/2001 20,70 20,01 -9,00% 20,01 21,10 20,35 20,01 20,30 18 601.961
9/2/2001 21,00 21,99 +8,33% 20,00 21,99 20,38 20,22 21,99 26 1.079.318
8/2/2001 19,80 20,30 +3,52% 19,80 21,00 20,40 20,30 21,00 16 805.906
7/2/2001 19,76 19,61 -0,46% 19,61 20,10 19,78 19,62 20,00 13 477.358
6/2/2001 19,50 19,70 0,00% 19,50 20,20 19,91 19,70 20,10 49 369.915
5/2/2001 20,20 19,70 -2,48% 19,34 20,20 19,63 19,24 19,70 27 1.512.440
2/2/2001 20,99 20,20 -1,94% 20,00 20,99 20,30 19,83 20,39 11 643.540
1/2/2001 20,50 20,60 0,00% 20,17 20,60 20,46 20,20 20,50 13 807.803

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.