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

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

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

Tempo Gráfico: Todos

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
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.