O Dashboard do Investidor
  1. Home / Página do Ativo
+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.

GOAU4 - GERDAU MET - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,82 9,98 +1,63% 9,79 9,99 9,91 9,95 9,99 9.191 6.610.759.100
20/1/2025 9,72 9,82 +1,34% 9,55 9,84 9,71 9,81 9,84 6.928 7.238.508.900
17/1/2025 9,65 9,69 +1,47% 9,53 9,74 9,65 9,65 9,69 6.970 5.957.292.600
16/1/2025 9,78 9,55 -2,65% 9,46 9,81 9,56 9,55 9,56 8.009 5.688.608.400
15/1/2025 9,53 9,81 +3,48% 9,53 9,85 9,70 9,80 9,82 12.536 8.486.753.400
14/1/2025 9,49 9,48 0,00% 9,40 9,60 9,45 9,48 9,49 10.141 7.021.091.200
13/1/2025 9,48 9,48 +0,74% 9,27 9,52 9,42 9,48 9,49 17.181 10.078.765.400
10/1/2025 9,58 9,41 -1,77% 9,36 9,64 9,45 9,40 9,42 16.607 10.817.363.200
9/1/2025 9,81 9,58 -2,15% 9,56 9,82 9,64 9,57 9,58 11.547 8.386.477.900
8/1/2025 9,90 9,79 -2,00% 9,73 10,04 9,84 9,79 9,80 13.959 11.629.693.400
7/1/2025 10,11 9,99 -0,79% 9,91 10,30 10,06 9,96 10,00 13.799 11.288.016.700
6/1/2025 9,85 10,07 +3,28% 9,74 10,17 10,05 10,06 10,08 14.781 11.999.388.700
3/1/2025 10,12 9,75 -3,56% 9,75 10,12 9,87 9,75 9,77 18.332 13.721.616.700
2/1/2025 10,25 10,11 -1,37% 10,02 10,26 10,10 10,10 10,12 21.386 12.387.725.900
30/12/2024 10,32 10,25 -0,68% 10,11 10,37 10,22 10,25 10,26 11.661 12.777.776.000
27/12/2024 10,58 10,32 -2,37% 10,25 10,59 10,32 10,32 10,33 10.996 8.462.255.300
26/12/2024 10,62 10,57 -0,47% 10,48 10,66 10,56 10,56 10,57 11.805 7.666.246.000
23/12/2024 11,04 10,62 -3,98% 10,57 11,04 10,74 10,62 10,63 13.527 10.313.711.300
20/12/2024 10,94 11,06 +0,55% 10,74 11,08 10,94 11,05 11,06 13.262 17.090.127.000
19/12/2024 11,08 11,00 -0,81% 10,98 11,17 11,04 11,00 11,01 10.944 7.700.898.900
18/12/2024 11,50 11,09 -3,90% 10,97 11,50 11,20 11,08 11,10 15.343 12.575.420.600
17/12/2024 11,40 11,54 +1,41% 11,39 11,59 11,51 11,53 11,56 19.339 10.625.530.500
16/12/2024 11,30 11,38 +0,71% 11,23 11,48 11,40 11,38 11,39 10.805 6.182.467.900
13/12/2024 11,52 11,30 -2,75% 11,30 11,62 11,44 11,29 11,32 11.865 8.264.670.300
12/12/2024 11,70 11,62 -1,53% 11,53 11,74 11,61 11,61 11,63 12.464 8.338.170.600
11/12/2024 11,87 11,80 -0,84% 11,63 11,94 11,77 11,80 11,81 16.592 11.159.609.100
10/12/2024 11,95 11,90 -0,08% 11,83 11,98 11,89 11,87 11,91 9.183 5.924.958.100
9/12/2024 11,73 11,91 +2,94% 11,69 11,96 11,84 11,86 11,91 10.402 7.810.663.300
6/12/2024 11,69 11,57 -1,20% 11,49 11,76 11,59 11,56 11,57 11.256 7.390.453.100
5/12/2024 11,61 11,71 +1,39% 11,57 11,71 11,64 11,66 11,71 9.566 7.180.574.600
4/12/2024 11,69 11,55 -1,11% 11,48 11,73 11,58 11,55 11,56 10.584 6.925.583.400
3/12/2024 11,54 11,68 +1,39% 11,48 11,69 11,60 11,63 11,68 13.571 14.307.057.200
2/12/2024 11,46 11,52 +0,52% 11,33 11,58 11,50 11,52 11,53 18.609 13.780.249.900
29/11/2024 11,30 11,46 +1,33% 11,20 11,46 11,34 11,44 11,46 11.656 8.504.402.400
28/11/2024 11,12 11,31 +0,80% 11,10 11,48 11,34 11,30 11,31 17.807 12.811.692.800
27/11/2024 11,20 11,22 +0,72% 11,08 11,35 11,22 11,22 11,23 12.355 9.727.921.600
26/11/2024 11,18 11,14 -0,36% 11,07 11,23 11,14 11,11 11,14 9.975 7.777.161.400
25/11/2024 11,02 11,18 +1,73% 10,91 11,19 11,12 11,12 11,18 10.382 7.862.784.700
22/11/2024 10,85 10,99 +1,38% 10,79 11,02 10,92 10,98 11,00 10.143 7.798.676.700
21/11/2024 10,78 10,84 -0,82% 10,66 10,92 10,83 10,84 10,87 14.271 10.120.503.100
19/11/2024 10,89 10,93 -1,00% 10,69 10,99 10,87 10,93 10,95 11.067 13.122.221.600
18/11/2024 11,06 11,04 -0,18% 10,95 11,17 11,02 11,03 11,04 15.569 21.560.697.700
14/11/2024 10,98 11,06 +0,36% 10,90 11,15 11,05 11,05 11,06 13.944 13.197.655.400
13/11/2024 10,89 11,02 +1,10% 10,72 11,05 10,85 11,02 11,03 16.006 14.510.600.100
12/11/2024 11,40 10,90 -5,05% 10,89 11,42 11,05 10,89 10,93 14.592 18.591.362.300
11/11/2024 11,37 11,48 -0,09% 11,19 11,49 11,39 11,47 11,48 8.815 8.978.744.900
8/11/2024 11,40 11,49 -0,95% 11,18 11,53 11,33 11,48 11,49 17.105 13.226.208.400
7/11/2024 11,28 11,60 +2,38% 11,15 11,60 11,41 11,55 11,60 12.293 13.875.872.100
6/11/2024 10,73 11,33 +9,15% 10,69 11,34 11,11 11,32 11,33 23.586 26.517.886.400
5/11/2024 10,25 10,38 +1,17% 10,25 10,38 10,32 10,35 10,38 6.024 5.632.485.500
4/11/2024 10,29 10,26 +0,88% 10,19 10,30 10,24 10,25 10,27 7.603 4.554.441.400
1/11/2024 10,26 10,17 -0,97% 10,08 10,27 10,12 10,15 10,17 12.580 7.500.527.600
31/10/2024 10,27 10,27 -0,19% 10,21 10,37 10,26 10,24 10,27 8.469 8.039.443.300
30/10/2024 10,24 10,29 +0,49% 10,21 10,36 10,28 10,27 10,30 6.658 6.331.893.600
29/10/2024 10,23 10,24 +0,39% 10,18 10,35 10,26 10,23 10,26 7.053 5.333.658.000
28/10/2024 10,20 10,20 +1,19% 10,13 10,23 10,18 10,19 10,20 5.144 4.507.023.600
25/10/2024 10,11 10,08 0,00% 10,04 10,21 10,09 10,08 10,09 7.477 6.642.313.400
24/10/2024 10,10 10,08 +0,10% 10,01 10,10 10,06 10,08 10,10 9.464 7.112.033.100
23/10/2024 10,15 10,07 -1,37% 10,06 10,16 10,09 10,07 10,10 6.516 4.677.558.700
22/10/2024 10,24 10,21 -1,16% 10,13 10,28 10,18 10,21 10,22 8.430 6.506.164.600
21/10/2024 10,33 10,33 +0,10% 10,30 10,39 10,34 10,33 10,35 8.357 6.641.632.000
18/10/2024 10,37 10,32 +0,19% 10,28 10,49 10,33 10,31 10,33 10.268 8.368.843.200
17/10/2024 10,24 10,30 -0,19% 10,16 10,30 10,23 10,30 10,31 8.098 6.426.515.600
16/10/2024 10,44 10,32 -1,24% 10,32 10,47 10,36 10,32 10,34 11.689 9.295.462.000
15/10/2024 10,51 10,45 -0,85% 10,35 10,51 10,42 10,44 10,45 14.005 8.970.165.800
14/10/2024 10,45 10,54 +0,67% 10,21 10,57 10,39 10,53 10,54 14.038 14.767.955.000
11/10/2024 10,80 10,47 -3,77% 10,47 10,84 10,56 10,47 10,51 12.011 12.240.009.500
10/10/2024 10,83 10,88 +0,74% 10,70 10,88 10,81 10,82 10,88 9.461 9.446.342.100
9/10/2024 10,70 10,80 +0,56% 10,66 10,87 10,79 10,80 10,81 11.136 5.615.851.700
8/10/2024 10,69 10,74 -1,56% 10,59 10,78 10,71 10,74 10,76 9.210 6.131.802.600
7/10/2024 10,92 10,91 +0,46% 10,76 10,96 10,87 10,91 10,92 10.893 7.380.419.700
4/10/2024 10,71 10,86 +1,02% 10,68 10,94 10,86 10,85 10,88 9.810 5.380.040.200
3/10/2024 10,91 10,75 -3,15% 10,69 10,95 10,77 10,73 10,77 8.407 7.047.709.700
2/10/2024 11,00 11,10 +2,12% 11,00 11,26 11,14 11,08 11,11 13.703 8.396.150.100
1/10/2024 10,92 10,87 -0,46% 10,79 10,99 10,87 10,85 10,88 8.277 6.503.184.500
30/9/2024 10,91 10,92 -0,46% 10,84 11,09 10,93 10,89 10,92 8.684 6.996.692.900
26/9/2024 10,72 10,97 +3,78% 10,70 11,00 10,89 10,92 10,98 9.593 7.924.885.100
25/9/2024 10,73 10,57 -1,40% 10,53 10,79 10,58 10,56 10,58 6.123 6.334.736.800
24/9/2024 10,57 10,72 +3,47% 10,47 10,82 10,70 10,70 10,73 10.901 7.471.718.700
23/9/2024 10,35 10,36 -0,67% 10,27 10,38 10,31 10,34 10,36 8.453 4.355.657.000
20/9/2024 10,64 10,43 -2,25% 10,36 10,67 10,45 10,42 10,44 10.154 8.227.849.300
19/9/2024 10,71 10,67 +0,28% 10,65 10,90 10,73 10,67 10,68 8.581 6.456.836.600
18/9/2024 10,58 10,64 -0,75% 10,58 10,80 10,68 10,62 10,64 10.527 6.283.600.500
17/9/2024 10,59 10,72 +1,13% 10,52 10,72 10,62 10,69 10,72 7.051 7.795.921.300
16/9/2024 10,77 10,60 -1,58% 10,56 10,82 10,62 10,60 10,61 6.231 4.971.261.300
13/9/2024 10,70 10,77 +1,13% 10,68 10,84 10,77 10,76 10,80 9.739 6.748.362.900
12/9/2024 10,71 10,65 -0,75% 10,61 10,75 10,68 10,65 10,66 6.916 4.768.253.100
11/9/2024 10,64 10,73 +0,85% 10,60 10,82 10,70 10,71 10,74 10.259 5.678.292.400
10/9/2024 10,67 10,64 -0,65% 10,50 10,74 10,57 10,62 10,64 10.524 6.493.256.600
9/9/2024 10,52 10,71 +2,19% 10,52 10,88 10,75 10,70 10,73 11.928 7.293.050.700
6/9/2024 10,54 10,48 -0,85% 10,42 10,64 10,52 10,47 10,49 9.953 6.481.930.500
5/9/2024 10,51 10,57 +0,28% 10,48 10,59 10,54 10,56 10,58 7.540 4.393.714.800
4/9/2024 10,26 10,54 +3,64% 10,24 10,59 10,50 10,54 10,55 11.577 6.875.367.500
3/9/2024 10,42 10,17 -2,49% 10,17 10,45 10,26 10,17 10,20 10.372 7.949.385.800
2/9/2024 10,49 10,43 -0,57% 10,37 10,50 10,44 10,43 10,44 8.212 5.109.310.500
30/8/2024 10,45 10,49 -0,29% 10,36 10,51 10,45 10,43 10,49 9.393 6.159.366.100
29/8/2024 10,45 10,52 +1,84% 10,43 10,65 10,52 10,51 10,52 12.693 7.742.201.000
28/8/2024 10,44 10,33 -1,34% 10,26 10,45 10,32 10,33 10,35 6.910 5.165.256.800
27/8/2024 10,62 10,47 -1,41% 10,47 10,64 10,51 10,47 10,48 6.628 4.938.469.600
26/8/2024 10,63 10,62 +0,66% 10,52 10,69 10,63 10,62 10,65 6.148 6.384.455.900
23/8/2024 10,51 10,55 +0,38% 10,44 10,67 10,56 10,55 10,56 8.230 6.093.521.800
22/8/2024 10,61 10,51 -1,41% 10,41 10,66 10,49 10,50 10,52 7.151 5.374.951.600
21/8/2024 10,32 10,66 +3,70% 10,28 10,69 10,58 10,65 10,67 9.957 8.132.688.600
20/8/2024 10,34 10,28 -0,19% 10,10 10,34 10,20 10,27 10,28 9.921 5.873.134.600
19/8/2024 10,10 10,30 +2,39% 10,06 10,33 10,23 10,30 10,31 13.521 8.840.470.700
16/8/2024 10,17 10,06 -0,98% 10,01 10,17 10,04 10,05 10,06 9.844 6.583.951.900
15/8/2024 10,11 10,16 +0,69% 10,03 10,24 10,15 10,13 10,17 838 6.643.326.200
14/8/2024 10,12 10,09 -0,30% 10,04 10,14 10,08 10,09 10,10 2.766 6.896.754.600
13/8/2024 10,16 10,12 -0,39% 10,08 10,24 10,15 10,12 10,13 2.014 6.055.970.900
12/8/2024 10,18 10,16 -0,20% 10,11 10,26 10,19 10,16 10,19 9.624 7.775.960.300
9/8/2024 10,09 10,18 +1,09% 10,07 10,18 10,13 10,16 10,19 9.382 4.605.540.900
8/8/2024 10,01 10,07 +1,10% 9,97 10,08 10,03 10,07 10,08 5.863 3.942.636.500
7/8/2024 10,05 9,96 -0,60% 9,90 10,14 9,97 9,95 9,97 7.755 4.797.616.800
6/8/2024 10,03 10,02 0,00% 9,87 10,07 9,96 10,02 10,03 527 5.565.594.600
5/8/2024 10,00 10,02 -1,67% 9,82 10,12 9,99 10,02 10,03 2.118 8.278.020.400
2/8/2024 10,60 10,19 -3,87% 10,13 10,72 10,31 10,18 10,19 2.148 8.633.323.600
1/8/2024 10,56 10,60 -0,28% 10,54 10,89 10,66 10,59 10,61 1.745 7.072.096.700
31/7/2024 10,53 10,63 +1,14% 10,51 10,67 10,62 10,63 10,64 6.666 5.073.748.000
30/7/2024 10,50 10,51 -0,57% 10,39 10,54 10,46 10,51 10,53 5.229 3.071.746.400
29/7/2024 10,62 10,57 -0,47% 10,48 10,66 10,55 10,57 10,58 5.644 3.645.566.600
26/7/2024 10,65 10,62 -0,38% 10,42 10,66 10,54 10,61 10,63 7.051 4.959.334.800
25/7/2024 10,43 10,66 +1,81% 10,38 10,74 10,59 10,63 10,68 730 6.339.214.400
24/7/2024 10,57 10,47 -0,95% 10,36 10,61 10,46 10,46 10,48 8.916 5.768.493.700
23/7/2024 11,08 10,57 -5,03% 10,56 11,08 10,67 10,57 10,59 2.395 8.387.172.100
22/7/2024 11,10 11,13 +0,63% 11,03 11,14 11,09 11,12 11,13 5.433 3.000.203.400
19/7/2024 10,99 11,06 +0,64% 10,98 11,10 11,02 11,02 11,03 7.624 3.898.236.900
18/7/2024 11,12 10,99 -1,61% 10,93 11,15 11,01 10,98 11,00 2.574 7.001.193.600
17/7/2024 11,15 11,17 +0,18% 11,08 11,23 11,17 11,16 11,18 3.877 4.443.165.900
16/7/2024 11,01 11,15 +1,09% 10,91 11,15 11,04 11,13 11,16 3.879 6.266.126.800
15/7/2024 10,74 11,03 +2,80% 10,70 11,05 10,92 11,02 11,02 7.072 13.541.431.500
12/7/2024 10,69 10,73 +0,66% 10,62 10,78 10,71 10,72 10,74 7.925 3.702.936.800
11/7/2024 10,58 10,66 +1,33% 10,53 10,68 10,64 10,65 10,67 1.460 5.729.305.300
10/7/2024 10,58 10,52 -0,28% 10,49 10,63 10,52 10,51 10,52 7.440 3.725.921.200
9/7/2024 10,54 10,55 +0,19% 10,36 10,57 10,48 10,55 10,56 7.076 4.295.611.300
8/7/2024 10,59 10,53 -0,57% 10,44 10,63 10,52 10,50 10,53 9.007 9.591.144.500
5/7/2024 10,68 10,59 -0,84% 10,47 10,69 10,55 10,57 10,59 672 5.174.142.700
4/7/2024 10,79 10,68 -0,37% 10,65 10,79 10,70 10,68 10,70 7.256 4.230.266.900
3/7/2024 10,90 10,72 -0,92% 10,69 10,97 10,79 10,71 10,73 4.487 8.589.670.700
2/7/2024 10,66 10,82 +1,22% 10,66 10,82 10,76 10,81 10,83 8.164 4.402.882.700
1/7/2024 10,69 10,69 +0,38% 10,56 10,71 10,65 10,68 10,69 8.243 3.918.222.200
28/6/2024 10,59 10,65 +0,19% 10,56 10,71 10,65 10,65 10,66 8.385 4.150.005.400
27/6/2024 10,54 10,63 +1,05% 10,48 10,63 10,56 10,59 10,64 5.907 3.773.526.900
26/6/2024 10,35 10,52 +1,15% 10,29 10,53 10,47 10,52 10,53 9.129 5.415.277.500
25/6/2024 10,40 10,40 0,00% 10,26 10,43 10,35 10,39 10,40 6.799 3.718.582.100
24/6/2024 10,32 10,40 +0,58% 10,27 10,43 10,37 10,40 10,42 7.495 3.415.518.600
21/6/2024 10,19 10,34 +0,98% 10,14 10,35 10,27 10,31 10,35 3.474 8.829.881.200
20/6/2024 10,18 10,24 +1,09% 10,16 10,38 10,26 10,23 10,25 9.919 7.414.484.300
19/6/2024 9,97 10,13 +1,50% 9,89 10,15 10,04 10,13 10,14 9.953 4.504.528.000
18/6/2024 9,91 9,98 +0,81% 9,88 10,04 9,96 9,97 9,99 5.805 3.394.515.900
17/6/2024 9,95 9,90 -0,90% 9,84 9,98 9,88 9,88 9,90 9.041 6.927.190.700
14/6/2024 10,09 9,99 -1,09% 9,93 10,09 9,97 9,98 10,00 8.393 7.353.514.800
13/6/2024 10,13 10,10 -0,30% 10,06 10,22 10,11 10,10 10,13 5.195 5.257.407.100
12/6/2024 10,16 10,13 +0,10% 10,05 10,23 10,14 10,12 10,14 2.958 7.180.566.500
11/6/2024 9,97 10,12 +1,50% 9,90 10,15 10,06 10,10 10,14 7.730 5.354.210.900
10/6/2024 10,00 9,97 -0,30% 9,93 10,05 9,97 9,96 9,95 8.659 6.313.447.400
7/6/2024 10,13 10,00 -1,77% 9,94 10,17 10,02 9,99 9,99 928 6.412.352.900
6/6/2024 10,22 10,18 -0,10% 10,15 10,28 10,20 10,18 10,19 9.898 7.084.052.600
5/6/2024 10,36 10,19 -1,64% 10,15 10,37 10,21 10,18 10,20 2.131 6.213.347.400
4/6/2024 10,37 10,36 -0,77% 10,21 10,42 10,29 10,35 10,36 4.501 8.363.597.600
3/6/2024 10,68 10,44 -2,52% 10,41 10,68 10,52 10,44 10,45 2.242 10.477.425.400
31/5/2024 10,67 10,71 0,00% 10,64 10,78 10,69 10,70 10,72 2.144 8.674.867.900
29/5/2024 10,70 10,71 -0,37% 10,59 10,77 10,68 10,70 10,72 9.711 7.538.073.200
28/5/2024 10,95 10,75 -1,19% 10,71 10,97 10,81 10,74 10,76 8.130 6.943.946.400
27/5/2024 10,90 10,88 -0,64% 10,68 10,94 10,76 10,87 10,88 9.787 8.370.181.500
24/5/2024 10,76 10,95 +2,24% 10,73 11,07 10,97 10,94 10,95 5.458 21.568.248.500
23/5/2024 10,79 10,71 -0,74% 10,63 10,82 10,70 10,68 10,71 7.658 25.625.518.900
22/5/2024 10,97 10,79 -2,00% 10,71 10,97 10,81 10,77 10,80 7.720 8.708.886.000
21/5/2024 11,21 11,01 -1,26% 10,95 11,24 11,08 11,00 11,01 6.390 8.868.870.000
20/5/2024 11,27 11,15 -1,33% 11,06 11,30 11,15 11,15 11,16 6.659 5.629.326.800
17/5/2024 11,40 11,30 -1,14% 11,24 11,49 11,33 11,28 11,30 457 6.694.931.600
16/5/2024 11,30 11,43 -0,17% 11,24 11,49 11,37 11,38 11,43 8.505 10.808.799.400
15/5/2024 11,21 11,45 +2,14% 11,17 11,47 11,33 11,43 11,45 2.539 12.863.695.900
14/5/2024 11,30 11,21 -0,18% 11,13 11,35 11,21 11,20 11,25 8.635 7.098.166.200
13/5/2024 11,11 11,23 +1,17% 11,11 11,23 11,17 11,22 11,23 7.391 5.625.169.000
10/5/2024 11,26 11,10 -1,51% 11,01 11,29 11,09 11,10 11,11 9.804 8.112.154.500
9/5/2024 11,20 11,27 -0,62% 11,15 11,34 11,25 11,25 11,27 1.729 11.329.770.000
8/5/2024 11,20 11,34 +0,27% 11,12 11,37 11,28 11,33 11,34 8.169 6.807.206.800
7/5/2024 11,46 11,31 -0,88% 11,16 11,49 11,29 11,28 11,31 1.805 15.294.467.700
6/5/2024 11,45 11,41 -0,09% 11,38 11,65 11,49 11,41 11,42 2.848 16.861.405.100
3/5/2024 11,21 11,42 +5,35% 11,06 11,49 11,37 11,42 11,43 7.461 19.979.891.000
2/5/2024 10,65 10,84 +2,46% 10,63 10,86 10,78 10,83 10,84 2.972 9.299.666.800
30/4/2024 10,64 10,58 -0,75% 10,46 10,64 10,54 10,52 10,58 1.996 8.438.085.700
29/4/2024 10,65 10,66 +0,19% 10,56 10,74 10,66 10,66 10,67 8.655 11.639.012.600
26/4/2024 10,45 10,64 +2,21% 10,38 10,68 10,58 10,63 10,65 1.017 10.677.643.100
25/4/2024 10,48 10,41 -1,05% 10,28 10,50 10,38 10,40 10,41 2.670 11.013.557.300
24/4/2024 10,89 10,52 -2,59% 10,45 10,89 10,59 10,52 10,53 4.976 15.917.147.300
23/4/2024 10,93 10,80 -2,96% 10,76 10,96 10,84 10,80 10,82 2.485 12.697.681.800
22/4/2024 10,98 11,13 +1,37% 10,76 11,28 11,12 11,12 11,13 9.491 23.446.808.100
19/4/2024 10,63 10,98 +3,00% 10,59 10,98 10,82 10,97 10,98 2.863 12.070.326.900
18/4/2024 10,68 10,66 +0,47% 10,60 10,78 10,68 10,66 10,67 242 7.191.494.000
17/4/2024 10,77 10,61 +0,19% 10,58 10,94 10,70 10,61 10,62 6.376 12.638.696.800
16/4/2024 10,77 10,59 -2,75% 10,48 10,84 10,64 10,59 10,62 495 11.727.341.700
15/4/2024 10,74 10,89 +3,62% 10,72 11,13 10,94 10,88 10,89 5.015 22.610.798.400
12/4/2024 10,75 10,51 -2,23% 10,46 10,76 10,56 10,50 10,51 486 7.804.793.700
11/4/2024 10,71 10,75 +0,37% 10,60 10,77 10,68 10,74 10,76 6.797 4.424.313.100
10/4/2024 10,77 10,71 -0,56% 10,61 10,78 10,68 10,70 10,71 166 5.838.603.100
9/4/2024 10,90 10,77 -0,55% 10,65 11,02 10,77 10,77 10,78 8.870 6.391.830.100
8/4/2024 10,64 10,83 +2,07% 10,61 10,87 10,80 10,82 10,84 9.615 7.819.907.200
5/4/2024 10,74 10,61 -1,21% 10,53 10,76 10,62 10,61 10,62 6.840 10.582.691.900
4/4/2024 10,56 10,74 +1,80% 10,51 10,87 10,72 10,72 10,74 2.509 10.210.087.000
3/4/2024 10,47 10,55 +0,48% 10,37 10,56 10,49 10,55 10,56 1.462 10.949.675.500
2/4/2024 10,38 10,50 +1,45% 10,30 10,50 10,41 10,48 10,50 1.047 6.953.463.700
1/4/2024 10,34 10,35 +0,58% 10,24 10,35 10,31 10,34 10,36 8.245 4.333.373.200
28/3/2024 10,20 10,29 +0,78% 10,11 10,33 10,25 10,29 10,30 7.735 5.228.434.400
27/3/2024 10,07 10,21 +1,49% 10,01 10,27 10,18 10,20 10,21 5.706 5.911.054.400
26/3/2024 10,05 10,06 -0,10% 9,96 10,09 10,04 10,05 10,08 8.226 5.945.935.000
25/3/2024 10,07 10,07 0,00% 10,01 10,14 10,07 10,05 10,07 8.131 4.369.635.500
22/3/2024 10,22 10,07 -1,56% 10,02 10,22 10,07 10,06 10,07 5.294 3.843.724.600
21/3/2024 10,14 10,23 +0,39% 10,10 10,27 10,21 10,22 10,23 98 5.854.225.000
20/3/2024 10,05 10,19 +1,39% 9,95 10,19 10,09 10,17 10,19 1.943 7.951.092.600
19/3/2024 9,91 10,05 +1,93% 9,89 10,07 10,01 10,02 10,05 9.325 6.511.445.400
18/3/2024 9,79 9,86 +1,44% 9,70 9,90 9,83 9,85 9,86 6.947 8.738.192.700
15/3/2024 9,78 9,72 -0,82% 9,60 9,80 9,69 9,71 9,72 703 12.994.314.900
14/3/2024 10,13 9,80 -2,39% 9,76 10,16 9,86 9,79 9,80 5.314 8.130.273.300
13/3/2024 9,93 10,04 +1,31% 9,86 10,15 10,02 10,03 10,05 2.539 11.198.626.900
12/3/2024 9,90 9,91 +0,71% 9,87 10,03 9,93 9,91 9,92 9.586 5.301.219.400
11/3/2024 9,75 9,84 +0,41% 9,72 9,91 9,83 9,83 9,85 8 5.816.436.900
8/3/2024 9,78 9,80 0,00% 9,73 9,82 9,78 0,00 0,00 8.763 5.290.367.000
7/3/2024 9,90 9,80 -0,51% 9,77 9,91 9,81 9,79 9,80 8.371 8.672.763.500
6/3/2024 10,11 9,85 -2,09% 9,84 10,13 9,95 9,85 9,86 807 12.999.144.900
5/3/2024 10,19 10,06 -1,37% 10,05 10,21 10,11 10,06 10,10 7.128 4.509.172.000
4/3/2024 10,33 10,20 -1,54% 10,16 10,42 10,23 10,19 10,20 8.701 5.608.433.000
1/3/2024 10,13 10,36 +2,47% 10,11 10,40 10,33 10,36 10,37 3.850 12.564.462.000
29/2/2024 10,06 10,11 +0,10% 10,02 10,12 10,07 10,10 10,12 6.356 4.695.071.200
28/2/2024 10,14 10,10 -0,79% 10,02 10,22 10,09 10,10 10,11 7.450 4.211.879.300
27/2/2024 10,01 10,18 +2,11% 10,01 10,18 10,10 10,18 10,19 1.071 6.405.684.800
26/2/2024 10,01 9,97 -0,60% 9,91 10,05 9,96 9,96 9,97 8.669 5.659.771.700
23/2/2024 10,14 10,03 -1,08% 9,99 10,20 10,06 0,00 0,00 230 5.690.468.600
22/2/2024 10,13 10,14 +0,40% 10,04 10,21 10,12 10,12 10,14 8.791 6.910.325.500
21/2/2024 9,90 10,10 +0,50% 9,77 10,25 10,09 10,09 10,10 7.377 14.479.919.700
20/2/2024 9,91 10,05 +0,70% 9,90 10,08 10,00 10,05 10,07 8.911 5.222.527.500
19/2/2024 10,01 9,98 -0,10% 9,90 10,02 9,96 9,98 9,99 5.911 3.436.602.700
16/2/2024 9,86 9,99 +2,04% 9,82 10,05 9,95 9,99 10,01 6.527 5.582.846.200
15/2/2024 9,86 9,79 0,00% 9,75 9,90 9,80 9,78 9,79 9.272 7.153.355.600
14/2/2024 9,88 9,79 -0,91% 9,73 9,90 9,79 9,78 9,79 9.284 6.006.382.600
9/2/2024 10,02 9,88 -1,50% 9,87 10,12 9,95 0,00 0,00 309 7.310.785.600
8/2/2024 10,23 10,03 -1,86% 10,03 10,33 10,10 10,03 10,07 7.878 5.637.048.100
7/2/2024 10,25 10,22 +0,10% 10,15 10,26 10,21 10,22 10,24 6.430 4.169.146.500
6/2/2024 10,00 10,21 +2,30% 9,99 10,25 10,16 10,20 10,21 9.483 10.005.969.400
5/2/2024 10,00 9,98 -0,20% 9,88 10,07 9,97 9,98 9,99 9.777 6.391.775.600
2/2/2024 9,99 10,00 +1,52% 9,96 10,16 10,03 10,00 10,01 2.341 9.796.897.300
1/2/2024 9,93 9,85 -0,61% 9,83 9,99 9,88 9,84 9,87 21 6.167.458.200
31/1/2024 9,93 9,91 -0,50% 9,90 10,14 10,02 9,91 9,92 1.305 11.611.067.200
30/1/2024 9,97 9,96 -0,20% 9,85 10,03 9,94 9,96 9,97 184 8.026.380.000
29/1/2024 10,09 9,98 -0,99% 9,95 10,12 10,00 9,97 9,99 7.653 7.194.732.200
26/1/2024 10,03 10,08 +0,60% 10,03 10,14 10,09 10,07 10,09 7.139 3.701.638.400
25/1/2024 10,07 10,02 -0,20% 9,90 10,08 9,98 10,01 10,02 8.075 8.010.962.700
24/1/2024 9,92 10,04 +1,83% 9,92 10,13 10,03 10,04 10,05 108 7.751.989.100
23/1/2024 9,77 9,86 +1,54% 9,76 9,91 9,84 9,86 9,87 313 4.990.698.900
22/1/2024 9,73 9,71 -0,51% 9,66 9,83 9,74 9,71 9,73 4.601 7.231.031.900
19/1/2024 9,75 9,76 +0,62% 9,70 9,83 9,76 9,76 9,77 9.599 5.474.227.500
18/1/2024 9,75 9,70 +0,52% 9,63 9,83 9,72 9,70 9,73 1.080 10.150.387.400
17/1/2024 9,72 9,65 -1,13% 9,63 9,81 9,69 9,65 9,66 2.291 9.517.576.300
16/1/2024 9,98 9,76 -2,40% 9,71 9,99 9,81 9,75 9,77 9.946 11.567.797.900
15/1/2024 9,95 10,00 +0,50% 9,87 10,00 9,93 9,99 10,01 7.592 5.907.797.400
12/1/2024 9,99 9,95 -0,10% 9,93 10,08 9,97 9,95 9,96 7.354 9.762.156.700
11/1/2024 10,05 9,96 -0,40% 9,91 10,09 9,98 9,95 9,98 3.096 11.063.416.500
10/1/2024 10,20 10,00 -1,96% 9,91 10,21 9,98 10,00 10,03 7.255 20.083.250.000
9/1/2024 10,67 10,20 -4,58% 10,18 10,71 10,36 10,20 10,21 930 16.432.282.900
8/1/2024 10,65 10,69 +0,38% 10,58 10,75 10,68 10,68 10,69 9.682 6.629.651.400
5/1/2024 10,59 10,65 +0,47% 10,47 10,65 10,58 10,61 10,65 3.242 7.339.344.500
4/1/2024 10,70 10,60 -0,93% 10,55 10,75 10,62 10,59 10,61 4.136 7.690.858.200
3/1/2024 10,78 10,70 -0,65% 10,66 10,80 10,71 10,70 10,71 3.068 9.411.838.800
2/1/2024 10,88 10,77 -0,83% 10,72 10,94 10,82 10,76 10,78 4.892 8.930.175.200
28/12/2023 10,79 10,86 +0,74% 10,75 10,88 10,84 10,85 10,87 8.146 6.119.906.100
27/12/2023 10,81 10,78 -0,28% 10,75 10,82 10,78 10,78 10,79 2.403 4.951.879.000
26/12/2023 10,81 10,81 0,00% 10,73 10,84 10,77 10,80 10,82 7.617 4.603.422.300
22/12/2023 10,74 10,81 +0,84% 10,69 10,88 10,78 10,80 10,81 604 8.999.640.400
21/12/2023 10,53 10,72 +2,19% 10,53 10,73 10,67 10,70 10,72 8.002 8.411.109.500
20/12/2023 10,62 10,49 -1,22% 10,47 10,67 10,55 10,48 10,49 3.380 6.968.491.700
19/12/2023 10,65 10,62 -1,12% 10,54 10,75 10,60 10,59 10,62 2.519 12.935.351.200
18/12/2023 10,55 10,74 +2,58% 10,52 10,89 10,76 10,74 10,76 1.265 10.471.283.600
15/12/2023 10,65 10,47 -1,78% 10,47 10,75 10,56 10,47 10,50 4.587 29.239.396.600
14/12/2023 10,50 10,66 +1,72% 10,49 10,76 10,64 10,66 10,67 7.371 10.473.629.500
13/12/2023 10,27 10,48 +2,04% 10,21 10,48 10,33 10,43 10,48 4.137 8.065.889.300
12/12/2023 10,38 10,27 -0,68% 10,22 10,41 10,27 10,27 10,28 2.263 13.044.059.000
11/12/2023 10,29 10,34 +0,49% 10,27 10,37 10,31 10,31 10,34 8.470 5.508.896.100
8/12/2023 10,27 10,29 +0,39% 10,16 10,35 10,28 10,28 10,30 2.244 9.315.121.400
7/12/2023 10,34 10,25 -0,29% 10,22 10,40 10,30 10,24 10,25 60 7.068.404.200
6/12/2023 10,48 10,28 -1,15% 10,26 10,50 10,35 10,27 10,28 858 8.186.116.100
5/12/2023 10,38 10,40 +0,58% 10,25 10,40 10,33 10,37 10,40 2.531 6.663.776.400
4/12/2023 10,38 10,34 -0,58% 10,26 10,41 10,33 10,33 10,34 659 8.132.898.200
1/12/2023 10,36 10,40 +1,17% 10,21 10,45 10,35 10,38 10,40 4.275 10.246.755.100
30/11/2023 10,45 10,28 -1,25% 10,26 10,46 10,33 10,28 10,29 7.065 13.244.864.300
29/11/2023 10,50 10,41 -0,57% 10,35 10,58 10,42 10,39 10,41 9.427 9.453.392.700
28/11/2023 10,44 10,47 0,00% 10,37 10,54 10,48 10,47 10,48 1.598 7.491.162.200
27/11/2023 10,48 10,47 +0,29% 10,36 10,52 10,46 10,46 10,48 1.577 11.826.110.700
24/11/2023 10,76 10,44 -3,33% 10,42 10,80 10,55 10,43 10,47 3.870 13.111.574.400
23/11/2023 10,83 10,80 -0,09% 10,76 10,92 10,82 10,79 10,81 6.874 6.208.761.900
22/11/2023 10,85 10,81 +0,09% 10,77 10,92 10,84 10,80 10,81 4.093 12.741.235.000
21/11/2023 10,74 10,80 +0,56% 10,65 10,87 10,79 10,80 10,81 9.549 17.934.991.600
20/11/2023 11,01 10,74 -11,89% 10,65 11,13 10,82 10,73 10,75 4.745 48.159.311.200
17/11/2023 12,08 12,19 +1,84% 12,03 12,25 12,16 12,18 12,19 7.489 24.963.098.200
16/11/2023 12,02 11,97 +1,35% 11,83 12,11 11,97 11,97 11,98 8.840 31.943.452.400
14/11/2023 11,52 11,81 +3,05% 11,50 11,91 11,80 11,81 11,82 2.424 29.856.451.800
13/11/2023 11,55 11,46 -0,17% 11,38 11,68 11,47 11,46 11,47 5.108 38.082.715.800
10/11/2023 11,09 11,48 +4,08% 11,09 11,50 11,33 11,47 11,49 1.012 13.292.007.000
9/11/2023 11,07 11,03 +0,27% 10,92 11,22 11,05 11,02 11,03 45 16.405.482.900
8/11/2023 11,15 11,00 -0,45% 11,00 11,20 11,07 11,00 11,01 9.282 16.907.180.700
7/11/2023 11,06 11,05 +1,56% 10,98 11,38 11,11 11,04 11,05 4.030 35.809.824.300
6/11/2023 10,85 10,88 +0,37% 10,78 11,00 10,89 10,88 10,89 9.713 6.674.707.700
3/11/2023 10,72 10,84 +3,14% 10,65 10,84 10,78 10,83 10,85 5.176 8.124.091.600
1/11/2023 10,33 10,51 +1,74% 10,29 10,51 10,41 10,50 10,52 1.141 11.486.555.700
31/10/2023 10,33 10,33 +0,39% 10,22 10,38 10,30 10,31 10,33 777 16.468.275.100
30/10/2023 10,28 10,29 +0,49% 10,18 10,36 10,25 10,27 10,30 7.187 5.209.996.800
27/10/2023 10,28 10,24 0,00% 10,19 10,38 10,27 10,22 10,24 6.953 5.580.950.900
26/10/2023 10,07 10,24 +1,69% 10,04 10,28 10,19 10,23 10,25 7.184 5.999.002.000
25/10/2023 10,16 10,07 -0,30% 10,00 10,17 10,05 10,05 10,07 8.055 4.830.457.400
24/10/2023 10,35 10,10 -1,08% 10,09 10,35 10,13 10,09 10,11 9.544 7.292.022.600
23/10/2023 9,98 10,21 +1,79% 9,95 10,27 10,15 10,20 10,21 1.403 10.402.760.900
20/10/2023 10,10 10,03 -1,18% 9,96 10,15 10,02 10,03 10,04 4.769 10.575.691.000
19/10/2023 10,11 10,15 +0,50% 10,05 10,30 10,20 10,14 10,16 4.215 10.349.378.700
18/10/2023 10,36 10,10 -3,07% 10,08 10,39 10,16 10,10 10,11 5.666 8.792.586.400
17/10/2023 10,48 10,42 -0,86% 10,36 10,54 10,45 10,41 10,43 5.419 7.342.540.600
16/10/2023 10,46 10,51 +1,15% 10,43 10,66 10,53 10,51 10,52 2.266 8.374.075.800
13/10/2023 10,52 10,39 -1,24% 10,32 10,52 10,42 10,39 10,40 4.656 13.088.628.400
11/10/2023 10,55 10,52 +0,19% 10,44 10,58 10,50 10,52 10,53 1.713 7.846.309.900
10/10/2023 10,52 10,50 +0,38% 10,43 10,56 10,50 10,50 10,51 2.114 6.006.643.900
9/10/2023 10,44 10,46 -0,48% 10,31 10,46 10,38 10,44 10,47 9.945 5.626.525.200
6/10/2023 10,47 10,51 -0,19% 10,38 10,55 10,48 10,51 10,52 1.845 5.220.704.500
5/10/2023 10,64 10,53 -1,22% 10,44 10,67 10,52 10,52 10,53 9.692 4.819.763.800
4/10/2023 10,84 10,66 -1,30% 10,60 10,86 10,69 10,66 10,67 1.974 5.274.961.700
3/10/2023 10,95 10,80 -2,26% 10,69 11,01 10,82 10,79 10,80 1.400 6.208.032.000
2/10/2023 11,13 11,05 -0,90% 10,95 11,15 11,02 11,03 11,05 5.612 4.394.921.800
29/9/2023 11,32 11,15 -0,89% 11,07 11,36 11,14 11,14 11,16 5.635 9.195.569.300
28/9/2023 11,28 11,25 -0,27% 11,16 11,31 11,22 11,23 11,25 437 6.851.280.400
27/9/2023 11,22 11,28 +0,89% 11,21 11,38 11,28 11,27 11,28 5.245 9.690.128.200
26/9/2023 11,19 11,18 -0,80% 11,15 11,34 11,24 11,18 11,23 547 5.843.046.100
25/9/2023 11,15 11,27 +0,45% 11,07 11,27 11,18 11,26 11,27 1.279 6.698.333.100
22/9/2023 11,36 11,22 -0,71% 11,21 11,42 11,30 11,22 11,23 8.723 4.943.867.900
21/9/2023 11,50 11,30 -2,92% 11,25 11,51 11,32 11,27 11,30 4.476 7.879.658.300
20/9/2023 11,50 11,64 +1,39% 11,50 11,71 11,63 11,60 11,64 9.073 6.584.097.700
19/9/2023 11,55 11,48 -0,61% 11,40 11,60 11,48 11,47 11,48 7.949 5.560.328.500
18/9/2023 11,91 11,55 -3,35% 11,53 11,97 11,64 11,54 11,55 9.842 7.950.394.700
15/9/2023 11,93 11,95 +0,59% 11,71 11,98 11,89 11,82 11,95 809 9.832.790.600
14/9/2023 11,92 11,88 +0,51% 11,85 12,02 11,92 11,88 11,89 1.117 10.527.979.500
13/9/2023 11,89 11,82 -0,51% 11,80 11,92 11,84 11,81 11,83 2.079 9.948.779.500
12/9/2023 11,80 11,88 +0,68% 11,76 11,92 11,86 11,88 11,90 3.633 5.831.576.700
11/9/2023 11,70 11,80 +2,08% 11,64 11,85 11,75 11,79 11,81 4.173 11.229.519.100
8/9/2023 11,63 11,56 -0,94% 11,48 11,67 11,55 11,55 11,56 7.770 4.728.004.800
6/9/2023 11,89 11,67 -1,52% 11,67 11,93 11,76 11,67 11,68 9.322 5.118.109.600
5/9/2023 12,00 11,85 -1,90% 11,77 12,02 11,85 11,85 11,86 4.378 7.442.018.000
4/9/2023 12,00 12,08 +0,92% 11,91 12,20 12,07 12,07 12,08 8.009 4.619.002.600
1/9/2023 11,93 11,97 +1,27% 11,79 12,14 11,90 11,95 11,97 6.864 19.408.183.100
31/8/2023 11,96 11,82 -0,84% 11,68 11,99 11,86 11,81 11,82 1.264 7.900.494.800
30/8/2023 11,91 11,92 0,00% 11,88 12,06 11,95 11,91 11,92 5.655 4.284.254.500
29/8/2023 11,70 11,92 +2,67% 11,61 11,92 11,78 11,87 11,92 8.656 7.386.006.000
28/8/2023 11,49 11,61 +1,40% 11,44 11,62 11,57 11,60 11,61 9.977 8.643.536.100
25/8/2023 11,51 11,45 -0,17% 11,40 11,55 11,47 11,43 11,46 8.718 9.831.337.900
24/8/2023 11,70 11,47 -2,38% 11,43 11,70 11,48 11,46 11,48 1.455 11.925.640.800
23/8/2023 11,80 11,75 -0,09% 11,65 11,85 11,72 11,73 11,75 3.812 14.403.738.100
22/8/2023 11,73 11,76 +1,20% 11,68 11,81 11,74 11,75 11,78 8.273 6.313.081.600
21/8/2023 11,76 11,62 -3,17% 11,48 11,80 11,59 11,61 11,62 1.652 10.761.249.900
18/8/2023 12,07 12,00 -0,58% 11,94 12,13 11,99 12,00 12,01 721 8.262.387.200
17/8/2023 12,25 12,07 -0,17% 11,97 12,28 12,11 12,06 12,07 1.952 6.254.799.300
16/8/2023 12,13 12,09 -0,25% 12,08 12,35 12,18 12,09 12,13 2.991 7.082.863.200
15/8/2023 12,22 12,12 -0,66% 12,06 12,27 12,14 12,11 12,12 3.139 8.112.015.700
14/8/2023 12,20 12,20 +0,08% 12,13 12,36 12,19 12,19 12,20 1.369 7.861.273.900
11/8/2023 12,34 12,19 -0,65% 12,16 12,47 12,25 12,19 12,20 467 6.153.581.900
10/8/2023 12,37 12,27 -0,32% 12,24 12,45 12,32 12,27 12,30 2.032 6.204.699.400
9/8/2023 12,78 12,31 -3,90% 12,24 12,87 12,43 12,30 12,32 9.096 16.902.845.600
8/8/2023 13,01 12,81 -3,32% 12,73 13,10 12,87 12,80 12,82 1.328 10.283.953.800
7/8/2023 13,50 13,25 -1,49% 13,17 13,50 13,26 13,24 13,26 198 8.114.994.800
4/8/2023 13,45 13,45 -0,37% 13,38 13,72 13,56 13,44 13,46 8.711 6.441.566.800
3/8/2023 13,56 13,50 -0,30% 13,42 13,74 13,53 13,49 13,51 6.451 4.642.858.400
2/8/2023 13,69 13,54 -1,53% 13,39 13,69 13,49 13,52 13,54 8.150 5.006.350.100
1/8/2023 13,64 13,75 0,00% 13,52 13,80 13,73 13,71 13,75 6.327 3.653.206.100
31/7/2023 13,45 13,75 +2,38% 13,43 13,78 13,70 13,74 13,76 7.797 5.007.025.500
28/7/2023 13,36 13,43 +0,15% 13,18 13,45 13,35 13,40 13,43 8.821 5.034.471.700
27/7/2023 13,52 13,41 -1,32% 13,31 13,56 13,41 13,39 13,41 7.112 4.037.902.100
26/7/2023 13,53 13,59 +0,44% 13,47 13,74 13,56 13,58 13,60 931 10.507.054.800
25/7/2023 13,33 13,53 +2,66% 13,30 13,79 13,59 13,53 13,54 5.623 14.184.922.800
24/7/2023 12,90 13,18 +2,89% 12,86 13,18 13,07 13,16 13,18 2.223 8.998.419.200
21/7/2023 12,90 12,81 -0,62% 12,67 12,95 12,75 12,80 12,81 2.345 6.105.879.600
20/7/2023 12,91 12,89 +0,62% 12,86 13,09 12,93 12,88 12,90 6.780 3.618.181.100
19/7/2023 12,93 12,81 -0,77% 12,70 12,94 12,79 12,81 12,82 9.202 4.734.308.800
18/7/2023 12,85 12,91 +0,62% 12,74 12,97 12,87 12,91 12,92 7.137 2.970.410.600
17/7/2023 12,64 12,83 +0,31% 12,52 12,86 12,74 12,82 12,83 8.572 3.893.878.600
14/7/2023 12,94 12,79 -0,62% 12,65 12,94 12,75 12,78 12,79 8.590 5.621.949.400
13/7/2023 12,75 12,87 +1,74% 12,69 12,97 12,85 12,83 12,87 7.890 4.576.641.900
12/7/2023 12,62 12,65 +1,44% 12,55 12,78 12,66 12,65 12,67 3.298 5.356.921.300
11/7/2023 12,54 12,47 +0,32% 12,36 12,56 12,43 12,44 12,47 3.721 5.892.440.700
10/7/2023 12,35 12,43 +0,49% 12,27 12,43 12,37 12,40 12,44 8.374 3.220.961.600
7/7/2023 12,10 12,37 +2,23% 12,10 12,50 12,36 12,37 12,42 8.205 5.655.385.500
6/7/2023 12,16 12,10 -1,06% 11,97 12,25 12,07 12,09 12,10 3.853 7.746.166.400
5/7/2023 12,22 12,23 +0,08% 12,10 12,32 12,23 12,23 12,26 856 4.473.733.000
4/7/2023 12,24 12,22 -0,33% 12,13 12,48 12,22 12,21 12,22 5.513 3.554.071.900
3/7/2023 11,91 12,26 +3,72% 11,88 12,34 12,22 12,24 12,26 5.065 8.766.836.900
30/6/2023 11,99 11,82 -1,01% 11,81 12,09 11,86 11,82 11,83 9.185 10.015.307.900
29/6/2023 11,88 11,94 +0,93% 11,74 12,00 11,92 11,92 11,95 9.717 10.563.193.600
28/6/2023 12,08 11,83 -1,74% 11,79 12,17 11,89 11,83 11,84 3.815 7.585.568.300
27/6/2023 12,20 12,04 -0,08% 11,97 12,25 12,06 12,02 12,05 497 6.560.563.400
26/6/2023 11,93 12,05 +1,01% 11,87 12,09 12,02 12,04 12,06 9.684 5.564.198.900
23/6/2023 11,90 11,93 -0,25% 11,78 11,96 11,89 11,91 11,93 671 4.765.367.600
22/6/2023 12,11 11,96 -1,24% 11,85 12,20 11,93 11,95 11,96 3.646 6.711.117.400
21/6/2023 12,17 12,11 -0,82% 12,01 12,18 12,08 12,10 12,12 9.425 7.697.799.300
20/6/2023 12,28 12,21 -0,65% 12,03 12,29 12,14 12,20 12,22 3.219 7.000.950.100
19/6/2023 12,14 12,29 +0,99% 12,08 12,35 12,21 12,29 12,30 8.588 8.563.069.800
16/6/2023 12,07 12,17 +0,58% 11,96 12,19 12,13 12,15 12,17 1.938 10.219.201.500
15/6/2023 12,11 12,10 -0,17% 12,00 12,18 12,08 12,09 12,11 1.579 6.797.113.900
14/6/2023 11,78 12,12 +3,59% 11,74 12,14 12,01 12,10 12,12 2.080 19.579.779.600
13/6/2023 11,80 11,70 -0,51% 11,64 11,84 11,72 11,68 11,70 7.331 9.463.032.700
12/6/2023 11,78 11,76 -0,25% 11,54 11,79 11,70 11,76 11,77 3.464 7.666.005.000
9/6/2023 11,80 11,79 +0,60% 11,75 11,93 11,81 11,78 11,79 9.495 5.742.274.900
7/6/2023 11,75 11,72 +0,51% 11,51 11,76 11,65 11,69 11,72 2.698 10.413.340.300
6/6/2023 11,72 11,66 -0,09% 11,56 11,76 11,65 11,65 11,66 5.525 7.249.361.700
5/6/2023 11,74 11,67 -0,26% 11,50 11,79 11,64 11,66 11,68 155 4.978.172.600
2/6/2023 11,49 11,70 +3,17% 11,45 11,83 11,70 11,65 11,70 2.961 8.466.759.200
1/6/2023 11,33 11,34 +1,16% 11,15 11,40 11,29 11,32 11,34 3.458 6.807.936.300
31/5/2023 11,25 11,21 -1,15% 11,14 11,32 11,20 11,20 11,21 7.090 7.950.709.300
30/5/2023 11,72 11,34 -2,41% 11,29 11,72 11,36 11,33 11,34 391 7.321.352.700
29/5/2023 11,78 11,62 -0,34% 11,59 11,85 11,67 11,62 11,63 6.174 4.174.465.400
26/5/2023 11,53 11,66 +3,09% 11,49 11,75 11,65 11,65 11,66 1.374 10.587.416.600
25/5/2023 11,40 11,31 +0,18% 11,27 11,62 11,41 11,30 11,31 1.170 10.853.901.100
24/5/2023 11,53 11,29 -2,50% 11,27 11,53 11,35 11,28 11,30 9.366 8.282.031.700
23/5/2023 11,51 11,58 +0,35% 11,43 11,70 11,61 11,57 11,58 2.319 9.455.024.300
22/5/2023 11,15 11,54 +3,22% 11,11 11,64 11,47 11,53 11,54 1.907 9.549.080.100
19/5/2023 11,30 11,18 -0,71% 11,09 11,32 11,17 11,17 11,18 257 5.200.801.500
18/5/2023 11,21 11,26 +0,90% 11,06 11,29 11,17 11,25 11,27 9.307 5.669.997.300
17/5/2023 10,96 11,16 +3,14% 10,92 11,24 11,13 11,16 11,17 1.929 7.871.746.200
16/5/2023 11,07 10,82 -4,42% 10,77 11,18 10,90 10,81 10,82 5.526 9.608.650.500
15/5/2023 11,37 11,32 +0,89% 11,30 11,50 11,35 11,32 11,33 1.250 8.176.694.600
12/5/2023 11,15 11,22 +0,36% 11,06 11,30 11,19 11,22 11,23 2.589 8.106.820.500
11/5/2023 11,23 11,18 -1,24% 11,03 11,23 11,11 11,17 11,18 2.413 9.778.186.300
10/5/2023 11,64 11,32 -2,50% 11,18 11,69 11,33 11,31 11,32 3.364 10.516.615.300
9/5/2023 11,50 11,61 +0,52% 11,33 11,69 11,56 11,60 11,61 9.158 6.943.725.900
8/5/2023 11,65 11,55 +0,43% 11,43 11,70 11,58 11,55 11,56 538 11.515.118.400
5/5/2023 11,13 11,50 +4,55% 10,95 11,54 11,26 11,50 11,51 4.593 26.277.036.300
4/5/2023 11,39 11,00 -3,34% 10,91 11,70 11,12 10,99 11,01 7.197 17.477.509.100
3/5/2023 11,41 11,38 +0,98% 11,02 11,48 11,29 11,37 11,38 7.942 14.462.283.600
2/5/2023 11,61 11,27 -3,34% 11,18 11,66 11,28 11,27 11,28 3.345 8.717.141.400
28/4/2023 11,35 11,66 +3,00% 11,29 11,66 11,57 11,61 11,66 2.820 7.471.765.200
27/4/2023 11,20 11,32 +1,07% 11,13 11,40 11,26 11,31 11,32 4.877 4.013.883.900
26/4/2023 11,20 11,20 +0,36% 11,14 11,38 11,21 11,17 11,20 100 8.741.100.100
25/4/2023 11,40 11,16 -3,29% 11,11 11,45 11,19 11,16 11,17 2.308 9.327.176.700
24/4/2023 11,64 11,54 -2,94% 11,38 11,64 11,53 11,53 11,56 9.728 8.472.021.300
20/4/2023 11,80 11,89 0,00% 11,77 12,00 11,91 11,89 11,91 6.746 5.131.266.300
19/4/2023 11,98 11,89 -1,65% 11,71 12,05 11,82 11,89 11,90 8.312 6.768.597.400
18/4/2023 12,21 12,09 -0,17% 11,98 12,25 12,09 12,08 12,09 7.840 6.303.926.000
17/4/2023 12,19 12,11 -0,49% 12,03 12,33 12,15 12,10 12,11 1.123 8.116.461.900
14/4/2023 12,07 12,17 +0,50% 11,93 12,23 12,15 12,15 12,17 4.003 9.248.940.700
13/4/2023 11,99 12,11 +1,17% 11,86 12,23 12,06 12,10 12,11 2.086 15.236.817.400
12/4/2023 12,22 11,97 -1,64% 11,90 12,22 12,05 11,96 11,97 7.867 17.725.909.000
11/4/2023 11,76 12,17 +4,91% 11,76 12,31 12,16 12,16 12,17 4.818 14.824.976.700
10/4/2023 11,31 11,60 +2,84% 11,28 11,76 11,59 11,59 11,61 8.185 7.280.430.500
6/4/2023 11,29 11,28 -0,27% 11,15 11,34 11,26 11,28 11,29 8.160 8.496.714.600
5/4/2023 11,65 11,31 -3,08% 11,18 11,69 11,30 11,30 11,31 2.737 10.964.898.400
4/4/2023 11,88 11,67 -2,10% 11,67 11,96 11,74 11,66 11,68 3.076 6.831.143.900
3/4/2023 11,82 11,92 +0,76% 11,65 12,08 11,91 11,91 11,92 3.913 9.433.035.000
31/3/2023 12,02 11,83 -1,17% 11,82 12,14 11,92 11,83 11,88 8.272 11.365.480.200
30/3/2023 11,81 11,97 +2,57% 11,73 12,01 11,87 11,96 11,97 5.199 10.483.542.800
29/3/2023 11,69 11,67 +0,17% 11,56 11,78 11,65 11,67 11,68 7.899 5.743.426.200
28/3/2023 11,58 11,65 +0,60% 11,54 11,75 11,64 11,65 11,66 5.466 4.614.946.900
27/3/2023 11,69 11,58 +0,26% 11,43 11,70 11,56 11,57 11,58 6.945 7.906.543.600
24/3/2023 11,40 11,55 +1,67% 11,29 11,60 11,51 11,54 11,55 1.120 9.304.843.600
23/3/2023 11,50 11,36 -1,05% 11,25 11,74 11,53 11,35 11,36 3.522 11.829.033.100
22/3/2023 11,40 11,48 +0,35% 11,26 11,65 11,46 11,47 11,48 8.283 7.998.011.200
21/3/2023 11,40 11,44 +0,62% 11,35 11,54 11,42 11,43 11,44 6.766 5.328.916.900
20/3/2023 11,32 11,37 -0,18% 11,27 11,45 11,35 11,36 11,37 9.439 6.768.928.100
17/3/2023 11,53 11,39 -1,47% 11,27 11,63 11,37 11,39 11,40 4.474 26.776.893.000
16/3/2023 11,49 11,56 +0,78% 11,38 11,66 11,53 11,55 11,58 5.207 10.115.477.600
15/3/2023 11,77 11,47 -4,89% 11,25 11,80 11,45 11,47 11,48 1.109 11.267.672.300
14/3/2023 11,90 12,06 +1,60% 11,87 12,13 12,04 12,05 12,06 5.419 11.244.627.900
13/3/2023 11,81 11,87 -0,84% 11,80 11,98 11,89 11,86 11,87 2.965 10.227.824.700
10/3/2023 12,14 11,97 -1,48% 11,89 12,26 12,03 11,95 11,97 2.862 9.601.209.500
9/3/2023 12,65 12,15 -4,41% 12,11 12,68 12,30 12,15 12,16 3.869 10.392.154.700
8/3/2023 12,53 12,71 +1,76% 12,49 12,71 12,62 12,70 12,71 9.906 6.372.250.500
7/3/2023 12,64 12,49 -1,19% 12,30 12,76 12,51 12,49 12,50 2.887 8.812.947.100
6/3/2023 12,92 12,64 -2,24% 12,51 12,95 12,62 12,62 12,64 4.237 11.457.983.400
3/3/2023 13,00 12,93 -0,54% 12,83 13,22 12,97 12,92 12,93 8.725 6.194.285.400
2/3/2023 12,95 13,00 +0,39% 12,74 13,08 12,90 12,99 13,00 3.331 10.821.456.300
1/3/2023 12,58 12,95 +2,94% 12,54 13,04 12,82 12,95 12,96 71 16.977.163.300
28/2/2023 12,39 12,58 +1,29% 12,37 12,66 12,56 12,56 12,58 4.469 10.512.423.500
27/2/2023 12,32 12,42 +0,49% 12,30 12,56 12,43 12,42 12,43 7.655 4.802.652.800
24/2/2023 12,41 12,36 -1,12% 12,26 12,63 12,37 12,36 12,37 8.867 4.511.198.600
23/2/2023 12,46 12,50 +0,64% 12,22 12,61 12,42 12,48 12,50 1.767 7.258.566.800
22/2/2023 12,55 12,42 -1,74% 12,31 12,61 12,41 12,42 12,43 2.492 7.172.773.800
17/2/2023 12,74 12,64 -0,55% 12,48 12,78 12,60 12,63 12,64 7.782 5.397.497.500
16/2/2023 12,66 12,71 +1,19% 12,62 12,96 12,75 12,69 12,71 9.792 7.549.932.200
15/2/2023 12,63 12,56 -0,63% 12,41 12,68 12,53 12,56 12,57 4.317 6.531.172.400
14/2/2023 12,69 12,64 +0,32% 12,47 12,80 12,64 12,64 12,65 2.834 7.234.189.300
13/2/2023 12,42 12,60 +1,04% 12,12 12,60 12,44 12,59 12,61 3.734 7.342.494.500
10/2/2023 12,60 12,47 -1,34% 12,41 12,80 12,54 12,47 12,48 7.337 9.671.864.700
9/2/2023 13,28 12,64 -7,80% 12,59 13,28 12,82 12,64 12,65 1.307 17.582.984.200
8/2/2023 13,86 13,71 -0,36% 13,64 13,89 13,74 13,70 13,71 552 8.511.191.300
7/2/2023 13,57 13,76 +1,33% 13,47 13,85 13,73 13,76 13,77 2.984 6.910.689.400
6/2/2023 13,63 13,58 -0,44% 13,19 13,63 13,44 13,58 13,59 1.452 7.508.343.200
3/2/2023 13,55 13,64 +0,81% 13,49 13,80 13,68 13,63 13,64 1.872 13.860.848.100
2/2/2023 14,09 13,53 -4,79% 13,52 14,13 13,67 13,53 13,59 5.447 9.745.012.100
1/2/2023 14,45 14,21 -1,93% 14,04 14,47 14,16 14,21 14,22 2.939 7.824.864.100
31/1/2023 14,31 14,49 +0,98% 14,25 14,58 14,46 14,48 14,50 3.543 11.201.445.500
30/1/2023 14,34 14,35 +0,49% 14,22 14,44 14,33 14,33 14,35 8.066 5.920.793.100
27/1/2023 14,61 14,28 -2,26% 14,20 14,70 14,38 14,28 14,29 2.125 10.585.268.900
26/1/2023 14,39 14,61 +2,24% 14,35 14,61 14,52 14,58 14,61 9.164 12.553.744.500
25/1/2023 14,20 14,29 +0,35% 13,90 14,33 14,18 14,28 14,29 4.412 10.978.794.000
24/1/2023 14,26 14,24 +0,07% 14,03 14,36 14,14 14,22 14,24 3.079 10.864.278.900
23/1/2023 14,57 14,23 -2,27% 14,15 14,69 14,35 14,23 14,26 2.858 9.419.994.300
20/1/2023 14,74 14,56 -1,15% 14,47 14,77 14,56 14,50 14,56 5.051 7.649.634.300
19/1/2023 14,46 14,73 +0,96% 14,46 14,80 14,69 14,71 14,73 9.992 7.994.679.800
18/1/2023 14,33 14,59 +2,89% 14,27 14,70 14,58 14,59 14,60 4.012 10.099.996.900
17/1/2023 13,87 14,18 +2,60% 13,81 14,31 14,14 14,16 14,18 2.899 9.208.475.100
16/1/2023 13,96 13,82 -1,99% 13,70 14,04 13,82 13,82 13,83 3.440 6.837.742.400
13/1/2023 14,12 14,10 -0,21% 13,95 14,14 14,03 14,08 14,10 572 9.148.538.300
12/1/2023 14,05 14,13 +0,64% 13,93 14,18 14,04 14,09 14,13 3.319 13.699.190.200
11/1/2023 14,00 14,04 +0,79% 13,61 14,07 13,87 14,03 14,04 679 11.457.288.400
10/1/2023 13,61 13,93 +1,98% 13,55 14,02 13,84 13,92 13,93 5.212 11.005.183.100
9/1/2023 13,34 13,66 +2,32% 13,19 13,68 13,56 13,61 13,66 3.042 10.585.957.100
6/1/2023 13,26 13,35 +0,75% 13,23 13,61 13,39 13,34 13,35 4.495 13.690.272.800
5/1/2023 13,09 13,25 +1,69% 12,88 13,44 13,23 13,25 13,26 4.985 14.537.578.200
4/1/2023 12,96 13,03 +0,85% 12,76 13,03 12,93 13,00 13,03 6.558 8.385.884.600
3/1/2023 13,02 12,92 -1,00% 12,83 13,23 13,02 12,91 12,92 9.034 17.168.198.300
2/1/2023 12,80 13,05 +0,62% 12,74 13,07 12,94 13,02 13,05 9.116 3.990.914.200
29/12/2022 13,06 12,97 -0,54% 12,91 13,09 12,99 12,97 12,98 3.121 14.034.705.200
28/12/2022 13,21 13,04 -0,91% 12,96 13,29 13,09 13,04 13,05 1.995 12.215.902.100
27/12/2022 12,73 13,16 +4,61% 12,66 13,16 12,99 13,15 13,16 8.342 18.609.818.900
26/12/2022 12,65 12,58 -0,71% 12,49 12,68 12,58 12,57 12,58 8.944 3.636.312.700
23/12/2022 13,18 12,67 -3,65% 12,54 13,19 12,69 12,66 12,67 295 20.780.311.000
22/12/2022 13,40 13,15 -1,65% 12,95 13,40 13,11 13,13 13,15 8.513 14.739.912.200
21/12/2022 13,55 13,37 -0,45% 13,24 13,55 13,33 13,36 13,37 7.841 14.073.129.500
20/12/2022 13,08 13,43 +2,60% 13,05 13,60 13,45 13,43 13,44 5.890 14.264.012.400
19/12/2022 13,21 13,09 -0,91% 12,94 13,32 13,08 13,08 13,09 9.676 12.937.623.300
16/12/2022 13,15 13,21 +0,30% 13,07 13,30 13,18 13,21 13,22 5.631 19.005.395.500
15/12/2022 13,59 13,17 -3,16% 13,10 13,67 13,31 13,16 13,17 1.071 15.145.943.400
14/12/2022 13,37 13,60 +1,12% 13,25 13,64 13,48 13,60 13,61 2.169 17.138.715.500
13/12/2022 13,72 13,45 -1,47% 13,40 13,90 13,60 13,45 13,46 331 20.457.483.900
12/12/2022 13,80 13,65 -1,16% 13,30 13,80 13,50 13,65 13,66 2.903 12.751.423.000
9/12/2022 13,70 13,81 +1,77% 13,49 13,85 13,72 13,80 13,81 2.736 8.054.601.200
8/12/2022 13,68 13,57 -0,95% 13,51 13,89 13,66 13,56 13,57 9.064 22.276.740.700
7/12/2022 13,54 13,70 +0,22% 13,23 13,75 13,59 13,66 13,71 5.185 13.155.104.100
6/12/2022 13,41 13,67 +2,47% 13,38 13,78 13,58 13,66 13,67 1.479 15.981.788.900
5/12/2022 13,56 13,34 -1,62% 13,27 13,73 13,43 13,34 13,35 8.264 10.479.556.400
2/12/2022 13,49 13,56 +0,82% 13,19 13,73 13,51 13,55 13,56 4.257 11.885.977.300
1/12/2022 13,62 13,45 -1,75% 13,25 13,62 13,40 13,43 13,45 9.379 11.957.677.500
30/11/2022 13,56 13,69 +1,41% 13,46 13,94 13,71 13,65 13,69 9.110 19.870.904.900
29/11/2022 13,14 13,50 +3,61% 13,13 13,73 13,55 13,50 13,51 591 14.163.822.200
28/11/2022 13,05 13,03 +0,08% 12,73 13,17 13,00 13,02 13,03 7.097 8.109.657.400
25/11/2022 13,03 13,02 -0,08% 12,90 13,35 13,13 13,01 13,02 2.967 8.565.909.300
24/11/2022 13,00 13,03 +0,70% 12,87 13,16 13,00 13,02 13,03 5.499 7.376.938.000
23/11/2022 12,75 12,94 +0,62% 12,69 12,98 12,88 12,93 12,94 5.586 11.065.589.800
22/11/2022 12,45 12,86 -0,85% 12,36 12,92 12,74 12,81 12,86 5.904 15.248.053.600
21/11/2022 12,90 12,97 +1,81% 12,67 12,98 12,86 12,95 12,97 2.727 11.483.298.300
18/11/2022 13,13 12,74 -1,85% 12,62 13,15 12,78 12,74 12,75 8.157 10.504.020.800
17/11/2022 12,88 12,98 -0,15% 12,60 12,98 12,79 12,93 12,98 4.862 13.229.115.900
16/11/2022 13,28 13,00 -2,03% 12,91 13,40 13,10 13,00 13,02 6.797 9.164.553.600
14/11/2022 13,29 13,27 +0,68% 13,01 13,50 13,29 13,27 13,28 968 9.847.877.900
11/11/2022 12,31 13,18 +8,12% 12,26 13,18 12,92 13,17 13,18 2.392 19.109.891.000
10/11/2022 12,08 12,19 -0,25% 11,92 12,38 12,13 12,18 12,19 7.563 12.348.860.100
9/11/2022 11,95 12,22 +2,69% 11,95 12,40 12,19 12,19 12,22 6.224 28.929.294.100
8/11/2022 11,49 11,90 +3,21% 11,39 11,98 11,82 11,88 11,90 7.253 14.550.139.500
7/11/2022 11,64 11,53 -1,87% 11,40 11,76 11,54 11,50 11,53 716 7.024.212.300
4/11/2022 11,54 11,75 +4,91% 11,53 11,90 11,75 11,73 11,75 8.206 16.324.152.300
3/11/2022 11,21 11,20 -0,97% 11,02 11,25 11,17 11,19 11,20 4.174 7.145.481.400
1/11/2022 11,39 11,31 +0,53% 11,21 11,52 11,34 11,31 11,32 9.185 16.775.646.900
31/10/2022 10,98 11,25 +1,08% 10,85 11,43 11,21 11,23 11,25 9.782 11.148.392.800
28/10/2022 11,39 11,13 -3,13% 10,83 11,46 11,08 11,12 11,13 4.997 10.553.166.000
27/10/2022 11,51 11,49 +0,44% 11,16 11,60 11,40 11,48 11,49 3.297 7.459.505.300
26/10/2022 11,47 11,44 -0,35% 11,34 11,61 11,47 11,43 11,44 9.116 10.902.745.800
25/10/2022 11,52 11,48 -0,69% 11,43 11,68 11,55 11,48 11,52 99 5.152.299.300
24/10/2022 11,56 11,56 -1,11% 11,48 11,71 11,57 11,55 11,56 3.894 7.439.565.900
21/10/2022 11,53 11,69 +1,30% 11,43 11,78 11,67 11,68 11,69 6.215 16.271.823.400
20/10/2022 11,28 11,54 +2,85% 11,18 11,59 11,46 11,52 11,54 6.614 10.621.782.400
19/10/2022 11,41 11,22 -1,58% 11,18 11,46 11,29 11,21 11,22 6.726 8.312.139.200
18/10/2022 11,29 11,40 +1,69% 11,16 11,42 11,28 11,39 11,40 1.770 12.185.199.500
17/10/2022 11,05 11,21 +1,82% 10,94 11,30 11,18 11,20 11,21 9.061 6.524.318.900
14/10/2022 11,25 11,01 -2,48% 10,96 11,32 11,12 11,00 11,01 2.847 9.554.496.900
13/10/2022 11,11 11,29 +0,53% 11,05 11,30 11,19 11,29 11,30 9.846 13.490.736.400
11/10/2022 11,18 11,23 +0,27% 11,05 11,37 11,22 11,22 11,23 4.518 11.580.348.200
10/10/2022 11,12 11,20 +1,54% 11,03 11,27 11,18 11,19 11,20 3.735 11.242.256.000
7/10/2022 11,03 11,03 -0,09% 10,96 11,22 11,06 11,03 11,04 3.124 12.345.999.600
6/10/2022 11,03 11,04 +0,36% 10,93 11,14 11,01 11,04 11,05 2.951 17.840.722.600
5/10/2022 11,05 11,00 +0,09% 10,83 11,09 10,94 10,99 11,00 2.744 9.699.646.100
4/10/2022 10,93 10,99 +2,04% 10,87 11,09 10,98 10,98 10,99 7.007 9.715.516.400
3/10/2022 10,80 10,77 +1,70% 10,59 10,95 10,77 10,76 10,77 4.318 13.918.038.500
30/9/2022 10,20 10,59 +3,93% 10,09 10,68 10,51 10,58 10,59 9.001 13.520.789.500
29/9/2022 10,15 10,19 +0,10% 9,99 10,27 10,13 10,19 10,20 9.665 5.729.051.700
28/9/2022 10,22 10,18 -0,29% 10,13 10,29 10,20 10,18 10,22 895 6.247.793.400
27/9/2022 10,21 10,21 +1,19% 10,10 10,41 10,26 10,21 10,22 1.663 11.055.101.900
26/9/2022 10,37 10,09 -3,72% 10,01 10,46 10,17 10,09 10,10 2.004 11.178.177.500
23/9/2022 10,46 10,48 -1,60% 10,31 10,51 10,40 10,46 10,48 1.122 6.963.585.200
22/9/2022 10,57 10,65 +2,21% 10,54 10,78 10,64 10,64 10,65 4.602 7.522.901.800
21/9/2022 10,45 10,42 -0,19% 10,39 10,59 10,47 10,41 10,42 34 6.051.822.900
20/9/2022 10,41 10,44 0,00% 10,27 10,46 10,36 10,43 10,44 3.482 7.664.494.500
19/9/2022 9,80 10,44 +5,88% 9,78 10,47 10,29 10,43 10,44 2.109 12.287.463.400
16/9/2022 9,83 9,86 -0,50% 9,81 10,02 9,89 9,86 9,87 3.113 9.446.588.100
15/9/2022 9,94 9,91 0,00% 9,86 10,00 9,91 9,90 9,91 2.104 6.734.975.500
14/9/2022 10,11 9,91 -2,46% 9,79 10,18 9,92 9,91 9,92 1.723 19.172.893.600
13/9/2022 10,35 10,16 -2,96% 10,11 10,51 10,25 10,16 10,17 7.103 11.400.987.000
12/9/2022 10,54 10,47 +0,10% 10,40 10,72 10,50 10,47 10,48 1.289 7.040.827.700
9/9/2022 10,23 10,46 +3,46% 10,23 10,48 10,34 10,46 10,47 3.141 11.773.030.900
8/9/2022 10,29 10,11 -0,98% 10,03 10,30 10,11 10,11 10,12 3.447 12.446.835.100
6/9/2022 10,32 10,21 -1,73% 10,10 10,41 10,21 10,20 10,21 2.692 9.238.782.500
5/9/2022 10,40 10,39 +1,86% 10,27 10,61 10,41 10,39 10,40 4.426 7.476.952.500
2/9/2022 10,00 10,20 +2,82% 9,95 10,34 10,20 10,19 10,20 4.450 13.903.773.800
1/9/2022 9,96 9,92 -0,50% 9,68 9,99 9,79 9,90 9,92 7.316 8.435.986.200
31/8/2022 10,01 9,97 0,00% 9,92 10,12 10,00 9,95 9,97 1.988 5.479.990.500
30/8/2022 10,04 9,97 -1,09% 9,93 10,15 10,01 9,97 9,98 1.149 5.802.002.900
29/8/2022 10,02 10,08 +0,20% 9,95 10,20 10,12 10,07 10,08 160 4.077.138.100
26/8/2022 10,38 10,06 -2,52% 10,06 10,48 10,17 10,06 10,07 7.625 4.485.249.000
25/8/2022 10,27 10,32 +1,47% 10,18 10,36 10,29 10,31 10,33 5.854 3.346.051.700
24/8/2022 10,24 10,17 -0,68% 10,09 10,29 10,17 10,16 10,18 6.345 3.252.766.700
23/8/2022 9,82 10,24 +5,24% 9,78 10,28 10,15 10,24 10,25 787 6.080.928.300
22/8/2022 9,87 9,73 -1,82% 9,66 9,88 9,75 9,73 9,79 9.316 4.965.645.200
19/8/2022 10,13 9,91 -2,17% 9,85 10,13 9,95 9,91 9,92 2.769 7.526.949.100
18/8/2022 10,32 10,13 -1,75% 10,09 10,38 10,20 10,13 10,14 8.566 4.511.694.400
17/8/2022 10,11 10,31 +1,18% 10,04 10,35 10,24 10,30 10,31 1.772 6.045.179.700
16/8/2022 10,50 10,19 -5,47% 10,06 10,65 10,28 10,19 10,21 6.383 8.555.269.700
15/8/2022 10,80 10,78 -1,10% 10,61 10,82 10,74 10,77 10,78 8.234 6.835.233.500
12/8/2022 10,78 10,90 +1,68% 10,78 10,96 10,88 10,90 10,92 9.015 4.863.194.600
11/8/2022 10,72 10,72 +0,85% 10,63 10,93 10,78 10,72 10,77 519 5.591.993.500
10/8/2022 10,61 10,63 +1,14% 10,51 10,67 10,60 10,63 10,64 4.352 4.743.025.400
9/8/2022 10,46 10,51 +0,96% 10,31 10,59 10,41 10,51 10,52 2.229 18.309.051.200
8/8/2022 10,39 10,41 +1,26% 10,24 10,50 10,37 10,40 10,41 8.734 3.966.093.600
5/8/2022 10,17 10,28 +1,48% 10,12 10,43 10,29 10,27 10,28 3.310 5.674.439.000
4/8/2022 9,82 10,13 +4,00% 9,70 10,23 9,97 10,12 10,13 3.755 14.558.930.700
3/8/2022 10,20 9,74 -4,32% 9,69 10,23 9,86 9,74 9,76 6.732 13.500.902.000
2/8/2022 9,91 10,18 +2,72% 9,77 10,25 10,09 10,18 10,19 2.804 4.868.758.200
1/8/2022 10,24 9,91 -3,13% 9,83 10,25 9,94 9,91 9,92 5.530 6.814.438.100
29/7/2022 10,08 10,23 +1,39% 9,98 10,30 10,17 10,22 10,23 8.654 5.746.195.500
28/7/2022 10,08 10,09 +0,70% 10,02 10,24 10,12 10,08 10,09 3.137 5.470.716.000
27/7/2022 10,09 10,02 +0,10% 9,82 10,15 9,98 10,01 10,02 6.545 4.530.449.000
26/7/2022 10,06 10,01 0,00% 9,88 10,09 10,01 10,01 10,03 6.077 5.364.654.700
25/7/2022 10,22 10,01 +0,70% 9,97 10,22 10,05 10,01 10,02 8.782 9.874.658.900
22/7/2022 10,01 9,94 +0,20% 9,90 10,35 10,07 9,93 9,94 8.749 5.068.026.400
21/7/2022 9,95 9,92 -0,30% 9,76 9,97 9,87 9,92 9,94 7.798 7.980.343.700
20/7/2022 9,90 9,95 +0,20% 9,70 10,00 9,91 9,95 9,96 7.460 7.616.029.000
19/7/2022 9,76 9,93 +1,85% 9,71 9,97 9,90 9,92 9,93 7.343 3.403.537.300
18/7/2022 9,92 9,75 -0,61% 9,69 9,98 9,83 9,75 9,76 3.459 11.810.605.800
15/7/2022 9,38 9,81 +4,92% 9,24 9,85 9,68 9,80 9,81 1.984 7.699.577.300
14/7/2022 9,50 9,35 -3,41% 9,23 9,50 9,32 9,35 9,36 9.175 4.909.522.900
13/7/2022 9,61 9,68 -0,10% 9,56 9,85 9,70 9,68 9,69 3.614 7.080.381.400
12/7/2022 9,59 9,69 +0,21% 9,41 9,81 9,65 9,67 9,69 2.871 8.679.883.600
11/7/2022 9,69 9,67 -1,93% 9,60 9,76 9,67 9,66 9,67 209 5.002.746.200
8/7/2022 9,92 9,86 -0,40% 9,80 10,08 9,89 9,86 9,87 3.414 7.714.587.700
7/7/2022 9,66 9,90 +4,54% 9,66 10,01 9,89 9,89 9,90 6.649 11.425.009.400
6/7/2022 9,23 9,47 +1,94% 9,17 9,53 9,33 9,46 9,47 7.943 10.021.465.000
5/7/2022 9,31 9,29 -1,48% 9,12 9,41 9,25 9,28 9,29 2.810 10.218.402.000
4/7/2022 9,36 9,43 -0,21% 9,25 9,60 9,43 9,43 9,45 795 5.993.143.100
1/7/2022 9,41 9,45 -1,05% 9,23 9,58 9,39 9,45 9,46 1.488 10.488.878.600
30/6/2022 9,57 9,55 -2,95% 9,45 9,71 9,57 9,54 9,55 7.704 13.315.575.500
29/6/2022 10,00 9,84 -0,71% 9,78 10,02 9,86 9,82 9,84 1.438 5.883.921.100
28/6/2022 10,11 9,91 +0,20% 9,84 10,16 9,95 9,91 9,92 1.248 7.417.944.900
27/6/2022 9,88 9,89 +1,54% 9,76 10,03 9,89 9,89 9,90 755 6.294.908.700
24/6/2022 9,51 9,74 +3,62% 9,44 9,86 9,73 9,73 9,75 5.245 10.837.372.000
23/6/2022 9,79 9,40 -2,69% 9,23 9,91 9,40 9,40 9,41 1.063 21.131.358.800
22/6/2022 9,80 9,66 -3,40% 9,48 9,80 9,66 9,66 9,68 9.505 11.707.992.500
21/6/2022 9,99 10,00 +1,52% 9,84 10,12 9,95 9,97 10,00 7.731 9.428.188.900
20/6/2022 9,82 9,85 -0,40% 9,52 9,90 9,80 9,85 9,86 5.431 11.646.546.500
17/6/2022 10,53 9,89 -8,51% 9,76 10,55 9,94 9,88 9,89 3.317 21.832.481.200
15/6/2022 10,95 10,81 -0,18% 10,75 11,20 10,92 10,80 10,81 7.635 11.379.147.200
14/6/2022 11,22 10,83 -2,78% 10,80 11,25 10,90 10,82 10,86 8.909 13.401.791.200
13/6/2022 11,52 11,14 -5,51% 10,89 11,54 11,08 11,14 11,15 2.984 15.981.174.000
10/6/2022 11,75 11,79 -0,17% 11,44 11,89 11,66 11,79 11,80 2.001 11.540.124.300
9/6/2022 12,26 11,81 -4,60% 11,78 12,26 11,95 11,81 11,82 9.273 20.212.957.900
8/6/2022 12,68 12,38 -3,13% 12,24 12,70 12,39 12,37 12,38 9.850 11.333.460.000
7/6/2022 12,69 12,78 -0,08% 12,66 12,89 12,76 12,78 12,79 1.058 6.140.358.800
6/6/2022 12,83 12,79 +0,71% 12,66 12,94 12,78 12,79 12,80 1.057 5.780.409.600
3/6/2022 12,76 12,70 -0,78% 12,63 12,82 12,73 12,70 12,72 235 7.950.916.900
2/6/2022 12,43 12,80 +4,40% 12,40 12,90 12,74 12,80 12,81 8.939 14.971.094.500
1/6/2022 12,29 12,26 +0,57% 12,17 12,46 12,32 12,25 12,26 8.347 11.651.190.700
31/5/2022 12,26 12,19 +0,25% 12,07 12,35 12,18 12,18 12,19 4.782 10.306.976.700
30/5/2022 12,37 12,16 -0,65% 12,12 12,38 12,19 12,16 12,19 8.475 4.585.214.000
27/5/2022 12,14 12,24 +1,07% 12,13 12,39 12,26 12,24 12,25 6.383 8.766.716.300
26/5/2022 12,09 12,11 +0,33% 11,97 12,19 12,06 12,11 12,12 7.544 14.814.321.500
25/5/2022 12,04 12,07 -0,33% 11,96 12,17 12,06 12,06 12,07 4.705 9.123.572.000
24/5/2022 11,79 12,11 +1,34% 11,75 12,17 11,96 12,10 12,11 3.872 7.617.631.700
23/5/2022 11,79 11,95 +2,49% 11,76 12,14 11,98 11,95 11,96 2.627 11.471.951.900
20/5/2022 11,60 11,66 +2,46% 11,54 11,83 11,66 11,66 11,69 343 12.421.142.400
19/5/2022 11,10 11,38 +2,61% 11,01 11,50 11,38 11,38 11,39 2.192 8.022.847.300
18/5/2022 11,53 11,09 -4,89% 11,08 11,59 11,20 11,09 11,11 984 12.098.924.500
17/5/2022 11,71 11,66 -0,77% 11,57 11,80 11,68 11,65 11,66 9.885 7.517.372.300
16/5/2022 11,70 11,75 +1,73% 11,60 11,89 11,77 11,75 11,76 1.061 7.016.847.600
13/5/2022 11,37 11,55 +2,21% 11,29 11,65 11,55 11,54 11,55 9.675 7.285.258.000
12/5/2022 11,16 11,30 +0,89% 11,00 11,35 11,21 11,28 11,30 3.688 10.439.881.400
11/5/2022 10,90 11,20 +3,90% 10,83 11,34 11,16 11,19 11,20 4.672 10.962.911.900
10/5/2022 11,30 10,78 -5,44% 10,60 11,30 10,80 10,78 10,79 8.986 12.100.555.200
9/5/2022 11,41 11,40 -2,06% 11,28 11,57 11,42 11,39 11,40 3.854 9.956.968.300
6/5/2022 11,64 11,64 -0,60% 11,50 11,97 11,73 11,64 11,65 316 16.599.071.600
5/5/2022 11,34 11,71 +3,63% 11,01 11,77 11,45 11,70 11,71 7.886 33.559.648.300
4/5/2022 11,22 11,30 0,00% 10,93 11,32 11,09 11,28 11,30 8.127 10.601.612.900
3/5/2022 11,06 11,30 +2,08% 11,04 11,31 11,21 11,28 11,30 682 8.184.242.700
2/5/2022 11,36 11,07 -2,55% 10,85 11,38 11,02 11,07 11,08 8.375 9.088.557.500
29/4/2022 11,90 11,36 -3,24% 11,36 11,92 11,55 11,36 11,37 3.035 8.400.986.200
28/4/2022 11,52 11,74 +3,16% 11,26 11,79 11,59 11,71 11,74 6.010 8.750.363.700
27/4/2022 11,04 11,38 +5,08% 11,01 11,52 11,36 11,38 11,39 3.641 9.523.366.400
26/4/2022 11,21 10,83 -3,56% 10,80 11,24 10,93 10,83 10,85 9.133 9.048.418.700
25/4/2022 11,20 11,23 -1,84% 10,94 11,29 11,14 11,22 11,23 9.205 18.957.758.400
22/4/2022 11,60 11,44 -2,64% 11,30 11,65 11,44 11,40 11,44 9.534 9.194.703.900
20/4/2022 12,15 11,75 -3,77% 11,69 12,25 11,84 11,75 11,76 2.945 7.279.872.200
19/4/2022 11,80 12,21 +3,13% 11,67 12,25 12,00 12,20 12,21 1.580 11.272.861.700
18/4/2022 11,80 11,84 +0,25% 11,67 12,02 11,88 11,84 11,85 9.463 7.547.814.200
14/4/2022 11,75 11,81 +0,25% 11,70 11,96 11,81 11,77 11,81 2.853 10.085.544.500
13/4/2022 11,75 11,78 +0,77% 11,58 11,84 11,74 11,78 11,79 9.350 13.293.255.700
12/4/2022 11,78 11,69 +0,43% 11,64 11,88 11,73 11,69 11,70 8.801 4.917.363.200
11/4/2022 11,65 11,64 -0,85% 11,57 11,79 11,69 11,64 11,66 418 5.160.540.600
8/4/2022 11,63 11,74 +0,69% 11,51 11,82 11,71 11,73 11,74 1.935 10.108.798.700
7/4/2022 11,89 11,66 -2,67% 11,53 11,97 11,68 11,65 11,66 8.283 8.512.034.100
6/4/2022 12,09 11,98 -0,50% 11,78 12,12 11,94 11,97 11,98 6.422 9.734.497.100
5/4/2022 12,07 12,04 -0,82% 11,95 12,34 12,13 12,04 12,05 902 10.064.545.900
4/4/2022 12,20 12,14 -0,82% 12,09 12,28 12,14 12,14 12,15 1.477 7.928.112.500
1/4/2022 12,35 12,24 -0,16% 12,12 12,46 12,23 12,24 12,25 7.984 8.959.575.800
31/3/2022 12,29 12,26 +0,08% 12,12 12,41 12,26 12,24 12,26 1.303 7.507.636.500
30/3/2022 12,15 12,25 +1,41% 12,01 12,29 12,18 12,24 12,25 4.027 7.897.160.200
29/3/2022 12,35 12,08 -1,71% 11,97 12,42 12,09 12,07 12,08 9.289 10.000.239.600
28/3/2022 12,30 12,29 +0,16% 12,14 12,50 12,26 12,26 12,29 4.148 6.864.154.500
25/3/2022 12,52 12,27 -1,45% 12,21 12,62 12,33 12,25 12,27 68 9.568.063.600
24/3/2022 12,10 12,45 +3,49% 11,93 12,48 12,25 12,43 12,45 6.447 10.989.509.200
23/3/2022 12,08 12,03 -0,17% 12,02 12,32 12,14 12,03 12,04 1.149 6.836.299.900
22/3/2022 12,30 12,05 -1,47% 11,93 12,36 12,07 12,05 12,06 7.755 7.594.006.800
21/3/2022 12,19 12,23 +0,66% 12,14 12,45 12,27 12,22 12,23 6.136 8.513.507.300
18/3/2022 11,88 12,15 +2,27% 11,80 12,15 12,09 12,11 12,15 9.086 27.507.863.700
17/3/2022 11,34 11,88 +5,51% 11,29 11,90 11,75 11,88 11,89 9.187 12.281.503.900
16/3/2022 11,50 11,26 +0,72% 11,02 11,61 11,27 11,25 11,26 1.151 13.244.481.900
15/3/2022 11,37 11,18 -2,95% 11,10 11,50 11,27 11,18 11,19 8.887 8.658.644.000
14/3/2022 11,85 11,52 -3,60% 11,49 12,00 11,67 11,52 11,55 148 10.517.183.000
11/3/2022 11,97 11,95 -0,17% 11,84 12,11 11,98 11,92 11,95 7.709 11.960.574.100
10/3/2022 11,58 11,97 +3,19% 11,48 11,98 11,79 11,96 11,97 6.921 10.266.363.700
9/3/2022 11,33 11,60 +2,65% 11,09 11,62 11,42 11,59 11,60 4.896 9.919.683.700
8/3/2022 11,55 11,30 -2,42% 11,23 11,70 11,43 11,30 11,31 1.451 11.409.366.800
7/3/2022 11,90 11,58 -2,11% 11,58 12,03 11,80 11,58 11,60 433 12.712.968.500
4/3/2022 11,43 11,83 +3,32% 11,37 11,83 11,66 11,80 11,83 4.021 15.966.668.000
3/3/2022 11,19 11,45 +3,34% 11,07 11,58 11,41 11,45 11,46 4.048 14.718.728.500
2/3/2022 10,80 11,08 +6,44% 10,69 11,14 10,99 11,08 11,09 3.656 14.299.921.900
25/2/2022 9,95 10,41 +3,69% 9,80 10,41 10,16 10,38 10,41 5.319 12.053.299.100
24/2/2022 9,79 10,04 -0,79% 9,68 10,16 9,93 10,00 10,04 9.129 12.177.708.500
23/2/2022 10,64 10,12 -3,71% 10,10 10,66 10,24 10,12 10,14 4.412 15.842.571.300
22/2/2022 10,52 10,51 +0,67% 10,41 10,63 10,53 10,51 10,52 9.960 7.612.336.900
21/2/2022 10,62 10,44 -0,85% 10,43 10,72 10,58 10,44 10,46 251 6.965.051.800
18/2/2022 10,81 10,53 -1,59% 10,53 10,83 10,67 0,00 0,00 2.850 8.940.556.800
17/2/2022 11,25 10,70 -5,39% 10,70 11,25 10,88 10,70 10,72 2.006 13.816.439.100
16/2/2022 11,48 11,31 -0,70% 11,27 11,58 11,38 11,30 11,31 8.335 9.069.247.400
15/2/2022 11,42 11,39 -0,87% 11,23 11,50 11,40 11,38 11,39 8.572 9.874.290.400
14/2/2022 11,60 11,49 -1,37% 11,45 11,74 11,55 11,49 11,50 2.034 6.138.085.700
11/2/2022 12,03 11,65 -2,92% 11,61 12,04 11,72 11,65 11,66 8.069 11.399.601.800
10/2/2022 12,03 12,00 +0,08% 11,94 12,22 12,06 11,96 12,00 1.125 7.018.925.500
9/2/2022 11,83 11,99 +0,67% 11,78 12,15 11,99 11,98 11,99 8.363 7.221.161.100
8/2/2022 12,04 11,91 -0,58% 11,59 12,04 11,80 11,90 11,91 4.843 13.365.603.500
7/2/2022 11,80 11,98 +1,53% 11,77 12,06 11,95 11,98 11,99 920 8.707.265.900
4/2/2022 11,80 11,80 -0,17% 11,65 11,88 11,76 11,79 11,80 208 5.822.865.600
3/2/2022 11,99 11,82 -0,51% 11,78 12,02 11,86 11,81 11,82 3.510 7.963.200.500
2/2/2022 11,87 11,88 -0,08% 11,81 12,01 11,91 11,87 11,88 2.159 6.629.715.400
1/2/2022 11,58 11,89 +2,77% 11,51 11,97 11,81 11,89 11,90 9.160 12.282.670.800
31/1/2022 11,64 11,57 -1,03% 11,53 11,76 11,63 11,57 11,62 703 5.980.268.000
28/1/2022 11,77 11,69 -0,09% 11,60 11,91 11,73 11,68 11,69 8.370 6.231.602.700
27/1/2022 11,73 11,70 +0,78% 11,54 11,76 11,67 11,68 11,70 2.057 7.796.850.300
26/1/2022 11,59 11,61 +1,22% 11,52 11,81 11,69 11,61 11,62 1.219 7.903.728.600
25/1/2022 11,51 11,47 -0,52% 11,30 11,61 11,42 11,46 11,47 2.962 7.955.547.400
24/1/2022 11,28 11,53 +0,52% 11,06 11,61 11,40 11,53 11,56 7.794 10.024.177.000
21/1/2022 11,86 11,47 -3,61% 11,47 11,89 11,62 11,47 11,48 4.547 10.452.411.000
20/1/2022 12,17 11,90 -1,73% 11,90 12,29 12,06 11,90 11,92 2.358 7.542.989.300
19/1/2022 11,99 12,11 +2,45% 11,98 12,16 12,06 12,10 12,11 1.307 8.233.549.700
18/1/2022 11,58 11,82 +2,34% 11,44 11,86 11,73 11,82 11,83 1.138 7.917.798.400
17/1/2022 11,70 11,55 -1,62% 11,55 11,75 11,65 11,55 11,59 1.456 6.191.430.800
14/1/2022 11,74 11,74 0,00% 11,65 11,83 11,73 11,74 11,75 7.274 4.714.933.900
13/1/2022 11,83 11,74 -2,25% 11,74 12,07 11,84 11,74 11,77 2.604 6.556.788.200
12/1/2022 11,79 12,01 +2,56% 11,79 12,08 11,98 12,00 12,01 7.645 10.356.013.000
11/1/2022 11,45 11,71 +2,45% 11,43 11,78 11,66 11,69 11,71 3.425 6.317.764.000
10/1/2022 11,34 11,43 0,00% 11,27 11,64 11,43 11,43 11,45 2.919 7.721.626.300
7/1/2022 11,32 11,43 +1,51% 11,17 11,47 11,34 11,43 11,44 2.557 5.053.435.200
6/1/2022 11,36 11,26 -0,27% 11,24 11,55 11,34 11,25 11,26 6.426 7.492.501.200
5/1/2022 11,59 11,29 -2,00% 11,29 11,69 11,50 11,29 11,32 5.121 8.136.813.700
4/1/2022 11,38 11,52 +2,04% 11,31 11,65 11,53 11,52 11,53 7.671 8.662.089.300
3/1/2022 11,42 11,29 +0,44% 11,28 11,65 11,41 11,29 11,30 7.841 8.381.004.800
23/12/2021 11,38 11,24 -0,97% 11,11 11,39 11,20 11,23 11,24 7.377 4.699.088.500
22/12/2021 11,35 11,35 -0,26% 11,18 11,40 11,30 11,33 11,36 4.412 6.339.160.300
21/12/2021 11,38 11,38 +1,43% 11,24 11,47 11,36 11,38 11,39 1.008 8.675.990.500
20/12/2021 11,82 11,22 -5,48% 11,18 11,82 11,36 11,22 11,23 5.171 10.816.872.100
17/12/2021 12,22 11,87 -3,26% 11,87 12,32 11,97 11,86 11,87 9.866 13.055.865.400
16/12/2021 12,22 12,27 +1,91% 12,10 12,30 12,22 12,26 12,27 5.980 8.297.700.800
15/12/2021 12,07 12,04 0,00% 11,70 12,21 11,94 12,02 12,04 982 11.877.140.600
14/12/2021 12,21 12,04 -0,66% 12,00 12,41 12,10 12,04 12,05 6.548 12.201.925.200
13/12/2021 12,30 12,12 -0,57% 12,06 12,53 12,23 12,12 12,14 4.523 11.266.218.300
10/12/2021 12,07 12,19 +2,18% 12,07 12,28 12,16 12,18 12,19 9.189 10.214.086.200
9/12/2021 11,86 11,93 -0,42% 11,71 12,01 11,86 11,93 11,94 547 7.415.226.600
8/12/2021 11,99 11,98 +0,76% 11,83 12,14 12,02 11,97 11,98 2.762 8.378.865.400
7/12/2021 12,00 11,89 +1,54% 11,86 12,18 12,00 11,88 11,89 9.595 14.082.400.700
6/12/2021 11,60 11,71 +2,81% 11,49 11,80 11,69 11,71 11,74 9.842 13.578.749.600
3/12/2021 11,49 11,39 0,00% 11,28 11,70 11,40 11,37 11,39 865 15.437.476.500
2/12/2021 10,94 11,39 +5,46% 10,90 11,42 11,27 11,36 11,39 811 14.967.129.000
1/12/2021 10,87 10,80 +1,41% 10,73 11,17 10,95 10,80 10,84 6.644 15.353.682.900
30/11/2021 10,72 10,65 -0,93% 10,50 10,98 10,67 10,65 10,66 81 12.513.919.000
29/11/2021 10,96 10,75 +0,94% 10,71 11,07 10,80 10,74 10,76 9.576 11.912.585.100
26/11/2021 10,55 10,65 -2,38% 10,39 10,69 10,55 10,64 10,66 5.121 11.804.753.000
25/11/2021 10,85 10,91 +1,02% 10,73 11,05 10,93 10,91 10,92 106 4.732.507.900
24/11/2021 10,72 10,80 +1,03% 10,63 10,88 10,77 10,79 10,80 4.990 8.957.249.800
23/11/2021 10,80 10,69 +1,23% 10,62 11,20 10,81 10,67 10,69 1.570 15.950.055.800
22/11/2021 10,56 10,56 +2,13% 10,45 10,75 10,58 10,56 10,57 294 16.675.930.800
19/11/2021 10,30 10,34 +0,98% 10,25 10,46 10,35 10,33 10,35 5.802 14.866.130.000
18/11/2021 10,68 10,24 -3,31% 10,21 10,69 10,32 10,24 10,25 8.599 11.592.669.700
17/11/2021 10,72 10,59 -0,09% 10,51 10,87 10,64 10,58 10,59 5.154 15.976.806.300
16/11/2021 10,68 10,60 -0,47% 10,46 10,72 10,57 10,59 10,60 4.393 8.902.502.800
12/11/2021 10,53 10,65 +0,47% 10,48 10,87 10,65 10,64 10,65 3.763 10.700.467.900
11/11/2021 10,44 10,60 +4,64% 10,41 10,80 10,65 10,59 10,62 8.798 12.857.586.700
10/11/2021 10,15 10,13 -0,98% 9,97 10,24 10,13 10,12 10,13 3.334 10.153.176.700
9/11/2021 10,11 10,23 +0,69% 9,99 10,38 10,24 10,22 10,23 7.254 10.386.343.500
8/11/2021 9,95 10,16 -11,42% 9,90 10,46 10,21 10,16 10,19 9.973 15.130.138.500
5/11/2021 11,95 11,47 -2,63% 11,45 11,96 11,55 11,47 11,49 69 15.905.047.300
4/11/2021 11,90 11,78 -1,09% 11,71 12,08 11,81 11,77 11,78 4.367 18.741.010.600
3/11/2021 12,46 11,91 -4,64% 11,88 12,46 12,03 11,90 11,91 6.319 29.094.354.800
1/11/2021 12,72 12,49 -0,16% 12,30 12,79 12,48 12,48 12,49 109 17.290.831.700
29/10/2021 12,84 12,51 -1,73% 12,44 12,84 12,62 12,51 12,52 3.280 12.711.386.500
28/10/2021 12,96 12,73 -0,86% 12,63 12,96 12,77 12,73 12,74 9.004 19.129.393.800
27/10/2021 13,49 12,84 -1,53% 12,77 13,60 13,12 12,84 12,85 6.450 31.711.628.100
26/10/2021 12,85 13,04 +1,09% 12,68 13,22 13,04 13,03 13,04 6.591 34.479.071.100
25/10/2021 12,36 12,90 +5,13% 12,30 13,06 12,77 12,89 12,90 3.278 20.486.349.500
22/10/2021 11,90 12,27 +2,08% 11,89 12,44 12,20 12,25 12,27 1.207 19.070.424.300
21/10/2021 12,13 12,02 -3,30% 11,70 12,29 11,98 12,01 12,02 3.451 12.345.720.100
20/10/2021 12,69 12,43 -1,35% 12,28 12,72 12,47 12,43 12,45 4.875 8.763.125.800
19/10/2021 12,63 12,60 -1,72% 12,51 12,93 12,64 12,59 12,60 5.689 11.280.121.900
18/10/2021 12,68 12,82 -0,08% 12,45 12,86 12,69 12,81 12,82 42 9.533.556.700
15/10/2021 12,90 12,83 +0,16% 12,66 12,95 12,78 12,83 12,84 3.270 14.591.494.700
14/10/2021 12,80 12,81 +0,95% 12,67 13,00 12,86 12,81 12,85 8.559 19.050.434.800
13/10/2021 12,50 12,69 +1,36% 12,31 12,80 12,64 12,68 12,69 5.850 11.351.999.600
11/10/2021 12,66 12,52 +0,08% 12,49 12,97 12,64 12,52 12,58 8.824 12.993.324.200
8/10/2021 12,60 12,51 +1,05% 12,44 12,75 12,53 12,50 12,51 9.236 13.799.307.900
7/10/2021 12,34 12,38 +1,23% 12,12 12,59 12,40 12,37 12,38 6.465 13.952.704.800
6/10/2021 12,37 12,23 -2,32% 12,01 12,43 12,19 12,23 12,24 1.915 12.432.554.400
5/10/2021 12,63 12,52 -0,16% 12,44 12,69 12,54 12,47 12,52 7.466 9.587.974.200
4/10/2021 12,65 12,54 -1,03% 12,46 12,78 12,58 12,50 12,54 550 14.954.123.800
1/10/2021 12,53 12,67 +2,01% 12,43 12,75 12,62 12,66 12,67 4.686 17.045.569.700
30/9/2021 12,23 12,42 +3,24% 12,23 12,76 12,56 12,42 12,44 8.900 29.916.859.300
29/9/2021 11,96 12,03 +1,18% 11,86 12,14 11,99 12,03 12,04 5.084 9.853.034.100
28/9/2021 11,97 11,89 -3,41% 11,74 12,09 11,92 11,88 11,89 6.038 11.082.458.900
27/9/2021 12,38 12,31 +0,24% 12,09 12,49 12,31 12,31 12,33 7.876 13.211.835.300
24/9/2021 12,20 12,28 -0,41% 11,99 12,34 12,23 12,28 12,29 3.398 10.713.101.400
23/9/2021 11,89 12,33 +4,14% 11,68 12,50 12,30 12,32 12,33 5.996 18.974.328.400
22/9/2021 11,70 11,84 +5,90% 11,70 12,15 11,95 11,84 11,85 5.043 26.251.485.500
21/9/2021 11,39 11,18 -0,62% 10,90 11,41 11,08 11,18 11,19 7.749 16.792.491.100
20/9/2021 11,00 11,25 -2,00% 10,91 11,33 11,09 11,25 11,26 7.779 15.652.890.900
17/9/2021 12,10 11,48 -5,59% 11,37 12,21 11,55 11,48 11,49 8.321 22.693.502.300
16/9/2021 12,44 12,16 -3,03% 12,02 12,48 12,28 12,15 12,16 5.297 20.498.582.400
15/9/2021 12,52 12,54 -0,08% 12,40 12,74 12,59 12,54 12,55 3.134 12.370.946.200
14/9/2021 12,69 12,55 -0,71% 12,52 12,78 12,61 12,54 12,55 2.343 6.962.081.100
13/9/2021 12,76 12,64 +1,12% 12,55 12,95 12,69 12,63 12,65 465 12.954.348.500
10/9/2021 12,70 12,50 +0,16% 12,46 12,85 12,60 12,49 12,50 9.932 10.044.511.900
9/9/2021 12,27 12,48 +1,71% 12,24 12,66 12,45 12,48 12,50 629 9.838.864.100
8/9/2021 12,50 12,27 -2,08% 12,18 12,70 12,35 12,25 12,27 515 10.156.772.400
6/9/2021 12,35 12,53 +0,72% 12,21 12,62 12,47 12,53 12,54 4.026 6.136.067.300
3/9/2021 12,52 12,44 +0,16% 12,37 12,73 12,47 12,43 12,44 6.540 10.972.973.700
2/9/2021 12,69 12,42 -2,44% 12,40 12,90 12,53 12,42 12,43 6.645 10.158.309.100
1/9/2021 12,88 12,73 -1,55% 12,41 12,90 12,72 12,73 12,75 8.611 9.081.619.400
31/8/2021 13,02 12,93 -0,77% 12,69 13,07 12,81 12,92 12,93 1.050 11.958.765.400
30/8/2021 13,03 13,03 +0,08% 12,86 13,13 13,01 13,03 13,04 2.140 7.858.137.700
27/8/2021 12,90 13,02 +1,72% 12,81 13,05 12,96 13,01 13,02 1.578 12.962.442.300
26/8/2021 13,30 12,80 -3,83% 12,80 13,30 12,96 12,79 12,80 649 14.271.986.600
25/8/2021 13,23 13,31 +0,60% 13,13 13,35 13,25 13,29 13,31 5.590 8.351.691.900
24/8/2021 13,06 13,23 +3,76% 13,05 13,38 13,26 13,23 13,24 7.320 11.668.620.800
23/8/2021 12,79 12,75 -0,31% 12,75 12,99 12,84 12,75 12,79 3.698 7.797.436.400
20/8/2021 12,75 12,79 -0,47% 12,66 12,93 12,82 12,79 12,80 3.137 6.791.057.900
19/8/2021 12,80 12,85 -2,58% 12,71 12,93 12,81 12,84 12,85 2.738 15.934.740.000
18/8/2021 13,19 13,19 -0,30% 12,95 13,32 13,14 13,14 13,19 1.725 25.231.709.100
17/8/2021 13,70 13,23 -5,43% 13,13 13,70 13,28 13,22 13,23 6.456 11.648.415.000
16/8/2021 14,22 13,99 -2,03% 13,76 14,23 13,91 13,99 14,00 3.049 14.468.662.400
13/8/2021 14,38 14,28 -0,76% 14,17 14,45 14,26 14,26 14,28 4.563 8.452.318.800
12/8/2021 14,51 14,39 -1,24% 14,32 14,71 14,46 14,38 14,39 4.339 7.939.178.600
11/8/2021 14,60 14,57 +0,28% 14,40 14,72 14,57 14,57 14,60 3.081 8.460.537.000
10/8/2021 14,32 14,53 +1,61% 14,29 14,75 14,57 14,51 14,53 5.902 12.020.970.200
9/8/2021 14,21 14,30 -0,35% 14,10 14,44 14,29 14,30 14,35 919 7.821.610.700
6/8/2021 14,16 14,35 +1,13% 14,11 14,42 14,31 14,35 14,36 5.228 8.731.465.700
5/8/2021 14,63 14,19 -3,07% 14,03 14,63 14,20 14,18 14,19 7.536 15.704.647.200
4/8/2021 14,55 14,64 +0,62% 14,25 14,71 14,49 14,62 14,64 3.271 21.428.123.300
3/8/2021 14,24 14,55 +2,39% 14,07 14,55 14,36 14,53 14,55 5.705 11.034.351.800
2/8/2021 14,41 14,21 -0,28% 14,21 14,48 14,35 14,21 14,29 3.479 9.952.351.400
30/7/2021 14,42 14,25 -2,33% 14,22 14,57 14,33 14,25 14,26 7.413 15.089.142.300
29/7/2021 14,28 14,59 +2,24% 14,22 14,59 14,46 14,57 14,59 6.101 11.650.079.600
28/7/2021 14,44 14,27 -0,07% 14,10 14,54 14,24 14,23 14,27 4.077 11.814.571.300
27/7/2021 14,57 14,28 -2,53% 14,06 14,61 14,26 14,25 14,28 9.685 8.467.944.200
26/7/2021 14,30 14,65 +2,52% 14,29 14,69 14,57 14,64 14,65 2.394 13.633.629.900
23/7/2021 14,16 14,29 +0,92% 14,10 14,44 14,27 14,26 14,29 9.581 12.269.564.700
22/7/2021 14,07 14,16 +0,21% 13,92 14,25 14,12 14,16 14,19 8.668 8.020.985.000
21/7/2021 13,80 14,13 +1,95% 13,75 14,17 14,04 14,11 14,13 2.012 11.410.821.100
20/7/2021 13,74 13,86 +1,02% 13,48 13,87 13,76 13,83 13,86 7.077 7.928.327.000
19/7/2021 13,53 13,72 -0,22% 13,30 13,72 13,53 13,72 13,73 7.447 12.807.996.100
16/7/2021 14,11 13,75 -2,14% 13,69 14,18 13,87 13,75 13,77 769 11.584.284.400
15/7/2021 14,10 14,05 +0,14% 13,93 14,36 14,14 14,05 14,06 7.342 14.283.580.800
14/7/2021 14,42 14,03 -1,61% 14,03 14,49 14,19 14,03 14,07 7.879 24.081.243.000
13/7/2021 14,07 14,26 +0,71% 14,06 14,50 14,28 14,26 14,28 2.682 13.238.769.000
12/7/2021 13,76 14,16 +4,81% 13,71 14,26 14,09 14,16 14,17 9.125 19.739.420.000
8/7/2021 13,80 13,51 -3,43% 13,42 13,83 13,56 13,51 13,53 3.561 11.095.630.300
7/7/2021 13,95 13,99 +1,67% 13,90 14,21 14,02 13,99 14,01 5.478 11.953.605.500
6/7/2021 13,83 13,76 -0,65% 13,64 13,91 13,77 13,76 13,78 4.786 10.217.142.300
5/7/2021 14,04 13,85 -1,00% 13,84 14,19 13,99 13,85 13,89 9.269 12.687.324.200
2/7/2021 13,76 13,99 +2,64% 13,66 14,09 13,97 13,99 14,04 6.188 20.399.776.300
1/7/2021 13,90 13,63 -1,45% 13,48 14,04 13,64 13,63 13,64 2.567 15.573.389.400
30/6/2021 13,95 13,83 -1,64% 13,70 14,13 13,82 13,82 13,83 8.575 15.354.893.300
29/6/2021 14,11 14,06 -0,57% 13,84 14,39 14,07 14,05 14,06 7.929 16.089.990.000
28/6/2021 14,29 14,14 -0,91% 13,92 14,43 14,08 14,13 14,14 5.670 11.698.054.100
25/6/2021 14,29 14,27 +0,49% 14,11 14,37 14,24 14,23 14,27 7.201 15.651.244.200
24/6/2021 13,95 14,20 +3,05% 13,83 14,39 14,12 14,20 14,21 6.648 13.469.621.400
23/6/2021 13,83 13,78 -0,58% 13,74 13,94 13,83 13,78 13,79 9.507 13.078.274.900
22/6/2021 13,83 13,86 -0,29% 13,65 13,90 13,77 13,84 13,86 8.918 17.817.166.100
21/6/2021 13,45 13,90 +1,76% 13,29 13,97 13,73 13,89 13,90 9.920 18.632.025.300
18/6/2021 13,44 13,66 +1,64% 13,38 13,72 13,53 13,65 13,66 8.731 18.253.322.600
17/6/2021 13,85 13,44 -3,66% 13,35 13,93 13,49 13,44 13,45 9.156 30.316.773.000
16/6/2021 14,39 13,95 -3,46% 13,78 14,39 13,99 13,95 13,96 6.021 36.794.560.000
15/6/2021 14,49 14,45 0,00% 14,17 14,56 14,36 14,44 14,45 2.218 14.833.880.800
14/6/2021 14,88 14,45 -2,30% 14,35 14,99 14,52 14,44 14,45 7.133 20.316.052.500
11/6/2021 14,51 14,79 +2,42% 14,47 14,80 14,67 14,76 14,79 5.714 13.634.931.100
10/6/2021 14,49 14,44 -0,07% 14,26 14,52 14,41 0,00 0,00 806 13.487.769.300
9/6/2021 14,20 14,45 +2,48% 13,96 14,59 14,40 14,44 14,45 7.493 17.747.183.800
8/6/2021 14,19 14,10 -0,77% 14,07 14,41 14,21 14,10 14,14 5.880 13.900.017.000
7/6/2021 14,45 14,21 -2,07% 14,03 14,45 14,18 14,20 14,21 3.741 19.510.836.900
4/6/2021 15,02 14,51 -3,20% 14,44 15,05 14,59 14,50 14,51 5.893 20.362.507.000
2/6/2021 15,34 14,99 -2,35% 14,94 15,44 15,08 14,99 15,03 9.953 16.297.624.200
1/6/2021 14,99 15,35 +3,58% 14,96 15,35 15,20 15,30 15,35 8.093 17.209.911.200
31/5/2021 14,73 14,82 +0,95% 14,66 15,04 14,82 14,78 14,82 3.537 11.557.132.500
28/5/2021 14,95 14,68 -1,41% 14,43 15,00 14,63 14,67 14,68 7.984 15.737.699.400
27/5/2021 14,75 14,89 +1,78% 14,72 15,09 14,92 14,89 14,90 8.962 17.956.871.700
26/5/2021 14,33 14,63 +0,97% 14,27 14,65 14,51 14,63 14,64 735 22.675.331.900
25/5/2021 14,76 14,49 -1,70% 14,37 14,87 14,55 14,49 14,50 6.799 14.752.241.100
24/5/2021 14,95 14,74 -1,99% 14,53 14,96 14,66 14,74 14,75 1.936 18.225.438.300
21/5/2021 15,08 15,04 -0,66% 14,83 15,25 15,00 15,04 15,05 8.595 15.015.525.100
20/5/2021 15,44 15,14 -2,95% 15,01 15,50 15,16 15,13 15,14 9.888 14.076.876.000
19/5/2021 15,34 15,60 -0,57% 14,96 15,61 15,33 15,55 15,60 8.549 18.663.098.800
18/5/2021 15,70 15,69 +0,45% 15,42 15,78 15,64 15,69 15,70 6.681 14.587.276.800
17/5/2021 15,25 15,62 +1,56% 15,11 15,62 15,42 15,58 15,62 1.513 13.149.748.100
14/5/2021 15,70 15,38 -2,60% 15,01 15,73 15,27 15,35 15,38 2.119 17.408.993.300
13/5/2021 16,04 15,79 -1,99% 15,61 16,13 15,85 15,79 15,80 1.971 19.567.231.900
12/5/2021 16,50 16,11 -3,01% 15,93 16,53 16,13 16,10 16,11 1.051 17.378.989.900
11/5/2021 15,98 16,61 +2,66% 15,78 16,65 16,39 16,59 16,61 8.788 21.279.970.100
10/5/2021 16,50 16,18 -0,12% 16,06 16,60 16,25 16,16 16,18 1.703 16.144.268.100
7/5/2021 16,40 16,20 -0,31% 15,87 16,42 16,06 16,17 16,20 9.285 14.827.055.000
6/5/2021 15,52 16,25 +5,18% 15,49 16,25 15,89 16,21 16,25 6.793 15.802.086.900
5/5/2021 15,15 15,45 +5,46% 15,13 15,68 15,44 15,45 15,46 3.496 19.512.009.600
4/5/2021 14,53 14,65 +0,41% 14,46 14,82 14,65 14,65 14,66 1.607 9.545.610.100
3/5/2021 14,86 14,59 -1,82% 14,40 14,90 14,60 14,58 14,59 9.601 13.115.474.500
30/4/2021 15,00 14,86 -2,56% 14,80 15,15 14,90 14,85 14,86 8.323 14.180.999.200
29/4/2021 15,38 15,25 -1,23% 15,08 15,55 15,24 15,20 15,25 5.212 13.757.177.700
28/4/2021 15,35 15,44 +0,85% 15,21 15,48 15,38 15,44 15,45 5.772 14.577.793.600
27/4/2021 15,39 15,31 -0,65% 15,05 15,48 15,25 15,30 15,31 9.948 18.853.922.900
26/4/2021 15,28 15,41 +1,99% 15,01 15,41 15,19 15,40 15,41 6.879 14.317.858.300
23/4/2021 15,25 15,11 +0,20% 14,86 15,44 15,06 15,09 15,11 1.309 14.926.211.600
22/4/2021 14,70 15,08 +3,15% 14,65 15,19 14,99 15,08 15,09 2.339 20.087.540.000
20/4/2021 14,74 14,62 -0,95% 14,30 14,85 14,54 14,59 14,62 3.395 11.872.042.000
19/4/2021 14,80 14,76 -0,34% 14,56 14,88 14,69 14,75 14,76 3.621 12.225.092.300
16/4/2021 14,63 14,81 +0,95% 14,36 14,81 14,61 14,79 14,81 354 10.589.780.600
15/4/2021 14,70 14,67 +0,48% 14,42 14,87 14,62 14,63 14,67 9.789 14.377.741.900
14/4/2021 14,34 14,60 +2,10% 14,30 14,61 14,48 14,50 14,60 5.151 14.295.551.900
13/4/2021 13,95 14,30 +2,44% 13,85 14,35 14,17 14,28 14,30 7.096 15.891.835.600
12/4/2021 13,99 13,96 +0,58% 13,77 14,04 13,88 13,95 13,96 2.406 11.539.273.300
9/4/2021 13,70 13,88 +1,24% 13,50 13,98 13,79 13,88 13,90 3.444 17.422.490.800
8/4/2021 13,67 13,71 +0,59% 13,60 13,87 13,71 13,71 13,72 1.886 9.600.726.900
7/4/2021 13,39 13,63 +1,94% 13,36 13,70 13,56 13,62 13,63 1.307 10.483.865.600
6/4/2021 13,19 13,37 +1,83% 13,14 13,51 13,31 13,36 13,37 1.430 9.052.301.200
5/4/2021 13,14 13,13 +1,47% 13,08 13,34 13,21 13,13 13,14 6.280 13.197.915.600
1/4/2021 13,50 12,94 -3,50% 12,93 13,60 13,08 12,94 12,95 4.002 17.622.071.600
31/3/2021 13,09 13,41 +2,44% 13,09 13,48 13,33 13,39 13,41 6.661 19.291.326.100
30/3/2021 12,89 13,09 +1,00% 12,76 13,13 13,01 13,07 13,09 1.833 9.262.882.400
29/3/2021 12,71 12,96 +1,73% 12,68 13,09 12,92 12,90 12,96 9.115 12.187.674.200
26/3/2021 12,26 12,74 +4,43% 12,22 12,90 12,63 12,70 12,74 8.087 17.490.783.600
25/3/2021 11,96 12,20 +1,67% 11,82 12,29 12,13 12,18 12,20 5.156 15.919.312.900
24/3/2021 12,03 12,00 +0,59% 11,94 12,26 12,10 11,98 12,00 3.414 11.053.171.600
23/3/2021 12,34 11,93 -3,63% 11,80 12,49 12,14 11,93 11,94 3.539 12.044.457.800
22/3/2021 12,66 12,38 -2,67% 12,09 12,67 12,31 12,38 12,40 5.914 11.102.380.300
19/3/2021 12,86 12,72 -0,78% 12,61 12,93 12,75 12,72 12,79 9.864 27.239.634.000
18/3/2021 12,91 12,82 -1,61% 12,64 13,18 12,88 12,80 12,82 4.300 8.943.205.100
17/3/2021 12,82 13,03 +1,48% 12,72 13,11 13,00 13,02 13,03 9.671 11.065.420.200
16/3/2021 12,63 12,84 +1,82% 12,62 12,93 12,76 12,83 12,84 4.767 13.340.916.800
15/3/2021 12,21 12,61 +3,36% 12,14 12,61 12,42 12,57 12,61 8.989 13.033.626.000
12/3/2021 12,27 12,20 -1,77% 12,17 12,71 12,33 12,20 12,24 6.710 14.197.669.800
11/3/2021 12,26 12,42 +2,05% 12,26 12,77 12,47 12,41 12,42 192 25.153.978.400
10/3/2021 12,26 12,17 -0,73% 11,80 12,41 12,06 12,15 12,17 6.392 12.520.992.900
9/3/2021 12,10 12,26 +0,99% 11,76 12,52 12,20 12,24 12,26 1.639 15.261.737.100
8/3/2021 12,29 12,14 -2,72% 12,07 12,76 12,38 12,14 12,16 3.688 16.768.429.100
5/3/2021 12,09 12,48 +2,89% 11,96 12,58 12,36 12,48 12,49 537 17.401.319.500
4/3/2021 12,08 12,13 +0,83% 11,85 12,44 12,14 12,07 12,13 4.738 23.206.988.900
3/3/2021 12,09 12,03 -0,17% 11,70 12,30 11,99 12,02 12,03 9.569 21.316.884.600
2/3/2021 11,72 12,05 +1,18% 11,57 12,20 11,92 12,05 12,06 5.133 20.439.273.400
1/3/2021 11,73 11,91 +2,85% 11,60 12,13 11,91 11,90 11,91 6.279 17.929.657.300
26/2/2021 11,66 11,58 -1,19% 11,38 11,91 11,56 11,56 11,58 8.693 19.839.555.900
25/2/2021 12,23 11,72 -4,01% 11,49 12,52 11,96 11,70 11,72 4.520 22.592.792.000
24/2/2021 12,08 12,21 +4,36% 11,78 12,27 12,06 12,21 12,22 6.670 34.674.088.500
23/2/2021 11,37 11,70 +4,46% 11,09 11,70 11,42 11,67 11,70 1.775 21.956.728.700
22/2/2021 10,98 11,20 -0,71% 10,63 11,48 11,09 0,00 0,00 6.072 22.577.454.300
19/2/2021 11,04 11,28 +1,90% 10,96 11,29 11,17 11,25 11,28 4.629 12.389.375.200
18/2/2021 11,29 11,07 -0,98% 10,97 11,45 11,14 11,04 11,07 4.347 14.352.596.300
17/2/2021 10,97 11,18 +2,10% 10,95 11,24 11,10 11,18 11,19 2.777 10.676.856.900
12/2/2021 10,92 10,95 -0,18% 10,81 11,03 10,91 10,94 10,95 866 10.253.560.400
11/2/2021 10,85 10,97 +1,86% 10,82 11,11 10,97 10,96 10,97 250 9.852.677.600
10/2/2021 11,12 10,77 -2,71% 10,66 11,19 10,86 10,75 10,77 3.418 11.090.683.900
9/2/2021 10,93 11,07 +1,47% 10,77 11,09 10,97 11,06 11,07 254 10.658.542.500
8/2/2021 11,11 10,91 -1,00% 10,86 11,29 11,05 10,91 10,92 6.045 14.149.769.000
5/2/2021 10,72 11,02 +3,77% 10,59 11,11 10,90 11,00 11,02 1.693 10.494.985.400
4/2/2021 10,90 10,62 -1,85% 10,60 10,99 10,75 10,62 10,63 5.501 12.912.124.800
3/2/2021 10,54 10,82 +2,85% 10,54 10,94 10,79 10,80 10,82 6.370 12.075.035.900
2/2/2021 10,75 10,52 -1,41% 10,46 10,82 10,56 10,51 10,52 2.268 13.412.542.300
1/2/2021 10,75 10,67 +0,85% 10,46 10,76 10,59 10,63 10,67 9.811 12.321.581.500
29/1/2021 10,88 10,58 -3,64% 10,48 10,90 10,63 10,57 10,58 4.367 12.816.848.700
28/1/2021 10,71 10,98 +2,23% 10,63 11,04 10,86 10,98 11,00 7.002 14.712.641.400
27/1/2021 10,80 10,74 -1,65% 10,52 10,95 10,71 10,73 10,74 8.981 16.577.704.500
26/1/2021 11,54 10,92 -5,78% 10,84 11,73 11,14 10,91 10,92 7.525 22.938.102.200
22/1/2021 11,26 11,59 +1,40% 11,08 11,68 11,45 11,59 11,60 4.054 17.929.941.900
21/1/2021 11,38 11,43 +0,18% 11,25 11,63 11,44 11,42 11,44 4.451 10.568.374.100
20/1/2021 11,63 11,41 -1,55% 11,25 11,70 11,43 11,40 11,41 4.945 11.715.250.900
19/1/2021 11,88 11,59 -2,52% 11,27 11,97 11,51 11,59 11,60 613 16.893.294.300
18/1/2021 11,83 11,89 +0,76% 11,76 12,07 11,88 11,88 11,90 6.848 13.388.910.200
15/1/2021 12,22 11,80 -5,30% 11,68 12,29 11,85 11,79 11,80 3.338 18.616.063.000
14/1/2021 12,19 12,46 +2,81% 12,02 12,46 12,23 12,45 12,46 9.968 21.522.075.200
13/1/2021 12,41 12,12 -2,57% 11,95 12,46 12,10 12,11 12,12 1.670 21.461.050.000
12/1/2021 12,75 12,44 -1,74% 12,32 12,78 12,51 12,43 12,44 1.158 17.342.044.300
11/1/2021 12,56 12,66 -1,71% 12,31 12,89 12,67 12,65 12,66 4.728 21.687.540.000
8/1/2021 13,24 12,88 -1,68% 12,56 13,30 12,76 12,86 12,88 7.976 30.008.110.100
7/1/2021 12,70 13,10 +4,38% 12,63 13,10 12,91 13,09 13,10 5.645 23.913.692.100
6/1/2021 12,10 12,55 +4,06% 12,08 12,75 12,52 12,53 12,55 2.745 34.912.942.500
5/1/2021 11,83 12,06 +2,20% 11,61 12,06 11,85 12,02 12,06 8.668 15.437.866.800
4/1/2021 11,45 11,80 +4,80% 11,42 11,81 11,69 11,79 11,80 8.427 13.545.502.900
30/12/2020 11,31 11,26 -0,35% 11,16 11,35 11,25 11,26 11,27 6.593 9.699.022.900
29/12/2020 11,11 11,30 +1,89% 11,05 11,40 11,25 11,28 11,30 5.674 9.656.856.300
28/12/2020 11,15 11,09 +0,18% 11,02 11,19 11,08 11,06 11,09 596 5.818.804.200
23/12/2020 10,87 11,07 +1,56% 10,83 11,08 10,98 11,07 11,08 8.988 7.494.415.000
22/12/2020 11,19 10,90 -2,24% 10,80 11,27 10,93 10,89 10,90 1.303 10.178.605.000
21/12/2020 11,15 11,15 -2,02% 10,84 11,31 11,12 11,15 11,17 6.497 13.090.689.300
18/12/2020 11,14 11,38 +2,61% 11,14 11,47 11,34 11,34 11,38 3.359 15.982.401.200
17/12/2020 10,92 11,09 +1,74% 10,88 11,23 11,10 11,08 11,09 4.152 12.095.421.000
16/12/2020 10,87 10,90 +0,65% 10,64 10,98 10,80 10,89 10,90 8.776 10.992.887.400
15/12/2020 10,54 10,83 +3,54% 10,52 11,04 10,81 10,82 10,83 6.174 14.830.461.100
14/12/2020 10,55 10,46 -0,29% 10,33 10,57 10,45 10,46 10,49 8.329 6.127.987.600
11/12/2020 10,45 10,49 -0,10% 10,33 10,56 10,45 10,49 10,50 9.232 5.501.802.100
10/12/2020 10,39 10,50 +1,65% 10,30 10,67 10,52 10,49 10,50 3.466 11.261.799.500
9/12/2020 10,56 10,33 -1,99% 10,31 10,62 10,43 10,32 10,33 1.487 7.932.239.400
8/12/2020 10,65 10,54 -1,68% 10,40 10,69 10,50 10,52 10,54 2.160 8.944.489.800
7/12/2020 10,57 10,72 +1,71% 10,42 10,79 10,66 10,71 10,72 1.861 8.780.593.000
4/12/2020 10,35 10,54 +2,43% 10,33 10,70 10,56 10,54 10,55 4.403 12.354.537.700
3/12/2020 10,78 10,29 -4,19% 10,26 10,79 10,38 10,29 10,30 827 16.306.557.000
2/12/2020 10,85 10,74 -0,74% 10,51 10,88 10,69 10,71 10,75 2.383 13.472.053.100
1/12/2020 10,41 10,82 +5,46% 10,38 10,95 10,74 10,81 10,82 8.283 14.521.020.300
30/11/2020 10,34 10,26 -0,77% 10,21 10,45 10,31 10,26 10,30 3.255 10.827.384.700
27/11/2020 10,47 10,34 -1,05% 10,27 10,65 10,43 10,33 10,34 8.599 11.512.998.700
26/11/2020 10,25 10,45 +1,85% 10,23 10,48 10,38 10,44 10,45 131 7.235.873.300
25/11/2020 10,28 10,26 -0,39% 10,16 10,41 10,27 10,26 10,27 3.995 9.619.756.000
24/11/2020 10,00 10,30 +3,00% 9,93 10,38 10,19 10,30 10,31 6.704 21.838.058.500
23/11/2020 9,80 10,00 +2,46% 9,78 10,06 9,94 9,99 10,00 3.193 11.995.611.800
20/11/2020 9,70 9,76 +1,14% 9,60 9,78 9,71 9,75 9,76 1.677 8.765.420.000
19/11/2020 9,57 9,65 +0,52% 9,53 9,77 9,64 9,65 9,67 5.112 12.716.566.800
18/11/2020 9,74 9,60 -1,34% 9,54 9,84 9,67 9,56 9,60 556 10.222.089.600
17/11/2020 9,56 9,73 +1,14% 9,54 9,88 9,71 9,73 9,74 3.389 11.613.004.500
16/11/2020 9,57 9,62 +1,37% 9,45 9,62 9,52 9,61 9,62 9.295 6.592.469.200
13/11/2020 9,45 9,49 +0,96% 9,36 9,57 9,46 9,47 9,49 1.893 6.899.448.400
12/11/2020 9,60 9,40 -2,08% 9,36 9,65 9,50 9,39 9,40 2.056 8.043.195.300
11/11/2020 9,50 9,60 +1,05% 9,47 9,72 9,58 9,59 9,60 8.917 11.083.320.700
10/11/2020 9,94 9,50 -4,23% 9,47 10,02 9,64 9,49 9,50 1.580 18.756.307.100
9/11/2020 10,38 9,92 -1,98% 9,76 10,42 10,00 9,92 9,93 8.512 18.359.053.200
6/11/2020 9,99 10,12 +0,30% 9,95 10,25 10,11 10,12 10,13 1.488 8.717.076.600
5/11/2020 10,11 10,09 +0,80% 9,79 10,14 9,98 10,08 10,09 4.968 15.372.580.700
4/11/2020 10,43 10,01 -3,75% 9,88 10,52 10,03 10,00 10,01 6.049 14.366.967.800
3/11/2020 9,97 10,40 +6,12% 9,85 10,40 10,14 10,38 10,40 1.171 15.017.124.200
30/10/2020 9,96 9,80 -2,68% 9,68 10,07 9,82 9,75 9,80 7.088 13.491.204.900
29/10/2020 9,88 10,07 +2,03% 9,56 10,10 9,92 10,06 10,07 9.555 15.565.548.000
28/10/2020 10,37 9,87 -6,09% 9,86 10,37 10,01 9,87 9,88 4.828 15.333.666.900
27/10/2020 10,31 10,51 +2,34% 10,26 10,68 10,47 10,50 10,51 9.520 15.343.695.900
26/10/2020 10,39 10,27 -1,15% 10,21 10,47 10,31 10,25 10,27 1.167 7.247.153.500
23/10/2020 10,35 10,39 +0,19% 10,23 10,53 10,41 10,39 10,40 7.725 11.340.447.100
22/10/2020 10,33 10,37 +0,48% 10,29 10,45 10,35 10,35 10,37 6.571 6.434.593.700
21/10/2020 10,25 10,32 +0,78% 10,21 10,43 10,31 10,31 10,32 8.652 8.410.695.300
20/10/2020 10,21 10,24 +0,89% 10,12 10,34 10,24 10,24 10,25 2.640 9.115.793.600
19/10/2020 10,26 10,15 -0,39% 10,02 10,51 10,25 10,15 10,16 3.834 11.688.189.500
16/10/2020 10,19 10,19 +0,69% 10,13 10,33 10,22 10,19 10,20 2.113 10.674.715.800
15/10/2020 9,75 10,12 +2,43% 9,69 10,15 9,95 10,11 10,12 8.050 10.752.511.300
14/10/2020 9,86 9,88 +0,10% 9,80 9,97 9,86 9,86 9,88 1 9.425.334.000
13/10/2020 9,87 9,87 +0,51% 9,69 9,95 9,81 9,85 9,87 4.937 10.843.339.500
9/10/2020 9,98 9,82 -1,11% 9,72 10,08 9,82 9,82 9,83 4.865 13.262.491.100
8/10/2020 10,08 9,93 -1,00% 9,88 10,22 10,00 9,93 9,94 2.466 12.332.181.900
7/10/2020 9,88 10,03 +3,19% 9,83 10,25 10,08 10,03 10,04 6.892 18.000.816.700
6/10/2020 9,92 9,72 -1,42% 9,59 9,97 9,74 9,72 9,73 2.275 13.165.578.600
5/10/2020 9,31 9,86 +6,59% 9,28 9,89 9,67 9,86 9,87 728 22.000.657.300
2/10/2020 9,23 9,25 -1,18% 9,17 9,43 9,31 9,25 9,27 2.187 10.359.338.800
1/10/2020 9,40 9,36 -0,43% 9,13 9,60 9,28 9,35 9,36 7.261 16.075.749.500
30/9/2020 9,16 9,40 +3,75% 9,15 9,61 9,44 9,40 9,41 1.036 27.155.526.400
29/9/2020 9,16 9,06 -1,31% 9,03 9,34 9,17 9,05 9,06 4.057 13.637.389.300
28/9/2020 9,32 9,18 -0,54% 9,12 9,51 9,29 9,17 9,18 7.668 14.446.176.500
25/9/2020 9,20 9,23 -0,54% 9,08 9,32 9,21 9,23 9,26 1.368 9.507.376.900
24/9/2020 9,27 9,28 -0,11% 9,12 9,40 9,26 9,27 9,28 5.496 15.328.048.800
23/9/2020 9,33 9,29 -0,32% 9,20 9,44 9,32 9,28 9,29 4.901 14.010.136.200
22/9/2020 9,35 9,32 +0,22% 9,28 9,46 9,35 9,31 9,32 106 10.330.105.300
21/9/2020 9,26 9,30 -1,48% 9,17 9,54 9,28 9,28 9,30 8.849 17.058.801.200
18/9/2020 9,51 9,44 -1,87% 9,40 9,75 9,56 9,44 9,45 9.355 21.772.649.700
17/9/2020 9,30 9,62 +1,91% 9,24 9,65 9,51 9,61 9,62 5.333 15.684.782.700
16/9/2020 9,62 9,44 -1,87% 9,32 9,62 9,40 9,43 9,44 3.153 14.783.769.600
15/9/2020 9,18 9,62 +5,25% 9,09 9,67 9,50 9,61 9,62 3.832 23.693.609.200
14/9/2020 9,18 9,14 +0,99% 8,99 9,23 9,07 9,14 9,15 4.457 12.192.574.000
11/9/2020 9,01 9,05 +0,44% 8,91 9,31 9,11 9,05 9,06 8.559 14.170.267.500
10/9/2020 9,36 9,01 -3,84% 9,00 9,42 9,19 9,01 9,03 5.153 12.186.400.500
9/9/2020 9,00 9,37 +4,93% 9,00 9,46 9,31 9,36 9,37 8.810 18.052.456.600
8/9/2020 8,96 8,93 -1,54% 8,78 8,97 8,87 8,92 8,93 4.241 13.374.213.600
4/9/2020 8,86 9,07 +2,83% 8,66 9,19 8,96 9,06 9,07 8.322 15.747.407.800
3/9/2020 8,97 8,82 -2,00% 8,69 9,09 8,84 8,81 8,82 8.097 17.121.075.400
2/9/2020 9,20 9,00 -1,53% 8,82 9,34 9,01 8,99 9,00 5.193 15.357.391.000
1/9/2020 8,82 9,14 +3,98% 8,79 9,14 9,00 9,12 9,14 1.537 12.758.880.600
31/8/2020 8,87 8,79 -1,68% 8,79 9,01 8,85 8,78 8,79 1.770 9.242.690.300
28/8/2020 8,79 8,94 +1,71% 8,76 8,97 8,88 8,94 8,95 603 8.837.707.000
27/8/2020 8,91 8,79 -1,12% 8,70 9,01 8,81 8,78 8,79 5.525 9.610.247.000
26/8/2020 8,95 8,89 -0,78% 8,77 9,19 8,97 8,87 8,89 9.939 14.696.896.600
25/8/2020 9,03 8,96 -0,67% 8,83 9,04 8,90 8,95 8,96 4.099 8.753.229.700
24/8/2020 9,08 9,02 -0,22% 8,95 9,13 9,03 9,01 9,02 4.009 11.010.612.800
21/8/2020 9,24 9,04 -2,59% 8,86 9,26 9,01 9,03 9,04 8.352 16.287.190.900
20/8/2020 8,99 9,28 +1,31% 8,93 9,30 9,15 9,23 9,28 3.767 14.208.327.300
19/8/2020 9,02 9,16 +2,35% 8,97 9,36 9,20 9,14 9,16 457 22.792.076.100
18/8/2020 8,50 8,95 +7,06% 8,44 9,04 8,84 8,95 8,96 3.216 23.045.861.300
17/8/2020 8,33 8,36 +0,60% 8,24 8,47 8,33 8,33 8,36 6.018 10.560.108.500
14/8/2020 8,25 8,31 +0,61% 8,14 8,31 8,23 8,31 8,32 7.631 7.342.029.700
13/8/2020 8,35 8,26 -0,72% 8,19 8,42 8,26 8,23 8,26 6.040 11.609.071.600
12/8/2020 8,39 8,32 +0,12% 8,16 8,52 8,33 8,32 8,33 5.527 11.312.209.700
11/8/2020 8,50 8,31 -1,54% 8,28 8,54 8,40 8,30 8,31 5.226 10.417.671.800
10/8/2020 8,16 8,44 +4,20% 8,13 8,45 8,31 8,43 8,44 2.843 12.139.038.000
7/8/2020 8,22 8,10 -2,64% 7,95 8,31 8,13 8,10 8,11 5.654 12.674.568.900
6/8/2020 8,54 8,32 -2,46% 8,26 8,60 8,38 8,31 8,32 4.567 11.979.755.400
5/8/2020 8,26 8,53 +5,57% 8,26 8,63 8,48 8,53 8,54 4.394 20.830.765.400
4/8/2020 8,02 8,08 +0,12% 7,88 8,18 8,03 8,07 8,08 4.858 10.817.599.800
3/8/2020 8,11 8,07 +0,37% 8,02 8,25 8,13 8,06 8,07 7.736 10.863.826.800
31/7/2020 8,12 8,04 -0,99% 7,93 8,16 8,03 8,03 8,04 3.265 8.356.347.000
30/7/2020 8,11 8,12 -1,22% 8,03 8,22 8,12 8,11 8,12 8.207 7.400.268.500
29/7/2020 8,20 8,22 +0,61% 8,12 8,28 8,20 8,22 8,23 2.495 13.561.667.200
28/7/2020 8,22 8,17 -0,97% 8,02 8,23 8,15 8,17 8,18 3.687 13.124.985.700
27/7/2020 7,92 8,25 +4,56% 7,91 8,30 8,14 8,24 8,25 9.828 18.708.835.600
24/7/2020 7,63 7,89 +2,87% 7,52 7,95 7,76 7,89 7,90 9.387 13.266.541.700
23/7/2020 8,00 7,67 -3,76% 7,57 8,09 7,83 7,66 7,67 3.449 16.473.510.300
22/7/2020 7,56 7,97 +5,28% 7,54 8,02 7,83 7,96 7,97 9.990 37.265.907.700
21/7/2020 7,72 7,57 -1,43% 7,46 7,73 7,56 7,56 7,57 9.172 9.100.760.600
20/7/2020 7,61 7,68 +1,05% 7,59 7,72 7,65 7,66 7,68 2.234 5.651.425.400
17/7/2020 7,58 7,60 +0,66% 7,52 7,66 7,60 7,60 7,61 2.768 5.058.057.500
16/7/2020 7,61 7,55 -1,44% 7,48 7,63 7,54 7,54 7,55 9.307 5.963.886.500
15/7/2020 7,74 7,66 +0,39% 7,52 7,75 7,63 7,65 7,66 8.108 11.217.619.700
14/7/2020 7,45 7,63 +2,97% 7,31 7,69 7,56 7,63 7,64 3.842 12.761.340.400
13/7/2020 7,41 7,41 +1,23% 7,39 7,77 7,60 7,40 7,41 7.207 14.414.389.200
10/7/2020 7,30 7,32 -0,14% 7,26 7,42 7,35 7,32 7,33 290 8.232.135.900
9/7/2020 7,42 7,33 -0,54% 7,22 7,43 7,31 7,31 7,33 1.223 7.957.575.400
8/7/2020 7,33 7,37 +1,52% 7,29 7,52 7,39 7,37 7,38 4.641 8.795.661.100
7/7/2020 7,30 7,26 -1,36% 7,18 7,36 7,25 7,25 7,26 1.294 7.657.729.300
6/7/2020 7,40 7,36 +1,24% 7,28 7,60 7,43 7,36 7,37 1.501 15.004.421.700
3/7/2020 7,19 7,27 +0,55% 7,14 7,28 7,22 7,25 7,27 5.354 3.641.738.300
2/7/2020 7,20 7,23 +2,26% 7,13 7,29 7,22 7,23 7,24 1.907 9.486.420.300
1/7/2020 7,35 7,07 -3,28% 7,00 7,41 7,11 7,06 7,07 3.198 14.533.345.700
30/6/2020 7,04 7,31 +2,81% 7,00 7,37 7,24 7,31 7,32 6.076 11.511.468.600
29/6/2020 7,07 7,11 +2,01% 6,93 7,11 7,03 7,10 7,11 5.374 7.371.281.200
26/6/2020 7,06 6,97 -2,52% 6,83 7,20 7,00 6,96 6,97 1.234 7.629.912.700
25/6/2020 7,24 7,15 -0,56% 7,00 7,24 7,09 7,14 7,15 713 8.480.136.900
24/6/2020 7,12 7,19 +0,42% 7,01 7,25 7,13 7,18 7,19 4.329 11.129.783.800
23/6/2020 7,14 7,16 +2,43% 7,10 7,41 7,24 7,15 7,16 3.157 12.816.178.400
22/6/2020 7,06 6,99 -0,99% 6,92 7,15 7,03 6,99 7,00 4.651 8.631.058.900
19/6/2020 7,15 7,06 +0,57% 7,06 7,49 7,25 7,06 7,10 4.005 19.799.915.200
18/6/2020 6,75 7,02 +2,48% 6,72 7,04 6,90 7,01 7,03 7.801 9.296.696.900
17/6/2020 6,89 6,85 -0,58% 6,74 6,97 6,86 6,85 6,86 3.938 12.295.703.000
16/6/2020 6,82 6,89 +7,32% 6,68 6,98 6,85 6,89 6,90 2.774 14.146.597.100
15/6/2020 6,28 6,42 -1,38% 6,19 6,48 6,33 6,42 6,44 8.069 10.303.365.800
12/6/2020 6,49 6,51 -3,84% 6,33 6,66 6,46 6,50 6,51 5.555 13.016.610.900
10/6/2020 7,14 6,77 -3,70% 6,71 7,18 6,85 6,76 6,77 3.128 13.608.449.700
9/6/2020 7,03 7,03 -2,77% 6,92 7,12 7,00 7,02 7,03 936 11.428.277.100
8/6/2020 7,16 7,23 +2,26% 7,07 7,34 7,18 7,23 7,24 7.288 13.130.121.900
5/6/2020 7,28 7,07 +0,43% 7,02 7,42 7,17 7,07 7,08 5.865 16.420.730.900
4/6/2020 6,85 7,04 +1,29% 6,78 7,14 7,01 7,03 7,04 554 11.369.152.800
3/6/2020 6,63 6,95 +7,25% 6,48 7,05 6,86 6,95 6,96 1.410 21.793.334.800
2/6/2020 6,30 6,48 +4,35% 6,28 6,64 6,48 6,48 6,49 2.912 16.025.721.900
1/6/2020 6,25 6,21 +0,65% 6,11 6,31 6,20 6,21 6,22 4.128 7.491.997.100
29/5/2020 6,26 6,17 -0,48% 6,00 6,38 6,16 6,17 6,18 3.916 12.693.513.000
28/5/2020 6,07 6,20 +1,97% 5,97 6,28 6,12 6,19 6,20 9.406 13.279.680.900
27/5/2020 5,53 6,08 +11,76% 5,51 6,08 5,87 6,07 6,08 9.597 14.727.396.800
26/5/2020 5,71 5,44 -3,20% 5,40 5,85 5,60 5,43 5,44 5.500 8.943.585.800
25/5/2020 5,48 5,62 +5,64% 5,47 5,64 5,57 5,61 5,62 9.136 4.520.745.500
22/5/2020 5,38 5,32 -2,92% 5,25 5,44 5,31 5,31 5,32 9.245 4.070.708.000
21/5/2020 5,45 5,48 +1,11% 5,33 5,60 5,45 5,46 5,49 3.906 7.918.724.500
20/5/2020 5,51 5,42 -0,18% 5,41 5,64 5,53 5,42 5,43 437 5.494.588.400
19/5/2020 5,44 5,43 +0,18% 5,34 5,55 5,47 5,43 5,44 2.049 7.231.418.200
18/5/2020 5,16 5,42 +9,49% 5,14 5,47 5,31 5,41 5,42 8.548 8.162.264.400
15/5/2020 5,17 4,95 -5,71% 4,95 5,27 5,09 4,95 4,97 9.445 9.500.694.400
14/5/2020 5,07 5,25 +1,55% 4,88 5,27 5,10 5,25 5,26 8.785 9.596.517.900
13/5/2020 5,50 5,17 -4,96% 5,12 5,53 5,23 5,16 5,17 3.753 8.328.264.000
12/5/2020 5,69 5,44 -3,55% 5,38 5,74 5,56 5,43 5,44 4.394 7.143.362.200
11/5/2020 5,77 5,64 -3,26% 5,58 5,83 5,68 5,63 5,64 3.981 7.745.301.900
8/5/2020 5,74 5,83 +5,23% 5,58 5,85 5,74 5,82 5,83 4.790 12.160.904.500
7/5/2020 5,30 5,54 +6,54% 5,22 5,64 5,50 5,54 5,55 8.956 13.266.505.000
6/5/2020 5,17 5,20 +1,17% 4,94 5,31 5,11 5,20 5,21 4.588 7.621.779.200
5/5/2020 5,22 5,14 +0,78% 5,12 5,32 5,20 5,14 5,15 1.530 5.950.260.500
4/5/2020 4,94 5,10 -0,97% 4,89 5,12 4,98 5,09 5,10 7.552 6.174.868.900
30/4/2020 5,30 5,15 -6,36% 5,12 5,37 5,20 5,15 5,16 5.620 10.518.655.600
29/4/2020 5,40 5,50 +4,36% 5,34 5,65 5,51 5,50 5,51 1.709 8.855.256.900
28/4/2020 5,20 5,27 +4,77% 5,11 5,36 5,25 5,26 5,27 650 8.617.541.600
27/4/2020 5,00 5,03 +3,71% 4,84 5,10 5,01 5,03 5,04 6.413 6.558.260.100
24/4/2020 5,21 4,85 -8,83% 4,70 5,36 4,90 4,82 4,85 9.289 13.408.091.900
23/4/2020 5,21 5,32 +2,90% 5,15 5,57 5,38 5,32 5,33 3.223 14.780.628.300
22/4/2020 5,23 5,17 -0,58% 5,11 5,36 5,23 5,16 5,17 1.692 10.574.763.700
20/4/2020 5,22 5,20 -3,70% 5,15 5,43 5,25 5,20 5,21 1.001 9.079.659.100
17/4/2020 5,25 5,40 +5,88% 5,23 5,48 5,36 5,38 5,40 4.014 11.051.696.100
16/4/2020 5,12 5,10 +1,59% 4,92 5,15 5,03 5,07 5,10 594 7.116.591.900
15/4/2020 4,88 5,02 -1,76% 4,81 5,08 4,96 5,02 5,03 85 7.109.728.200
14/4/2020 5,07 5,11 +3,02% 5,04 5,25 5,11 5,10 5,11 9.615 7.032.360.700
13/4/2020 4,70 4,96 +5,08% 4,61 4,96 4,82 4,95 4,96 5.709 6.998.321.500
9/4/2020 5,00 4,72 -3,48% 4,68 5,05 4,83 4,71 4,72 3.314 7.844.805.100
8/4/2020 4,60 4,89 +6,30% 4,57 4,99 4,83 4,88 4,89 948 8.981.334.700
7/4/2020 4,67 4,60 +5,99% 4,60 4,85 4,70 4,60 4,65 9.601 7.850.043.100
6/4/2020 4,48 4,34 +3,83% 4,26 4,52 4,38 4,34 4,35 2.782 6.885.961.000
3/4/2020 4,60 4,18 -8,33% 4,07 4,64 4,23 4,18 4,19 1.452 8.561.948.200
2/4/2020 4,62 4,56 +2,24% 4,44 4,81 4,63 4,56 4,57 8.654 8.680.889.300
1/4/2020 4,51 4,46 -4,09% 4,37 4,59 4,49 4,45 4,46 6.622 6.879.144.200
31/3/2020 4,55 4,65 +3,33% 4,50 4,87 4,68 4,63 4,65 451 12.264.923.200
30/3/2020 4,69 4,50 -2,17% 4,39 4,76 4,55 4,50 4,52 3.820 6.641.933.200
27/3/2020 4,56 4,60 -4,37% 4,48 4,81 4,67 4,60 4,65 2.772 7.688.915.100
26/3/2020 4,45 4,81 +5,48% 4,44 5,07 4,81 4,81 4,82 9.820 13.328.907.000
25/3/2020 4,15 4,56 +9,35% 4,14 4,70 4,48 4,56 4,57 2.878 9.347.875.000
24/3/2020 4,20 4,17 +8,59% 3,99 4,25 4,15 4,14 4,17 7.549 6.155.582.600
23/3/2020 4,12 3,84 -7,47% 3,80 4,15 3,90 3,84 3,85 5.761 7.568.159.500
20/3/2020 4,55 4,15 -2,12% 3,94 4,65 4,33 4,13 4,15 7.497 10.143.422.700
19/3/2020 4,00 4,24 -1,85% 3,71 4,66 4,20 4,24 4,25 6.680 12.777.792.100
18/3/2020 4,55 4,32 -14,29% 3,97 4,75 4,30 4,31 4,32 8.480 10.696.933.300
17/3/2020 5,20 5,04 0,00% 4,78 5,41 5,11 5,04 5,05 9.884 10.979.650.600
16/3/2020 4,77 5,04 -11,11% 4,65 5,32 5,04 5,04 5,05 4.894 10.834.836.100
13/3/2020 5,50 5,67 +20,64% 4,69 5,70 5,28 5,66 5,67 9.887 14.636.805.700
12/3/2020 5,05 4,70 -21,27% 4,20 5,16 4,74 4,70 4,75 3.972 17.174.345.000
11/3/2020 6,52 5,97 -12,08% 5,53 6,65 6,02 5,96 5,97 3.121 17.229.013.900
10/3/2020 6,77 6,79 +8,64% 6,11 6,84 6,48 6,80 6,84 888 16.850.950.800
9/3/2020 6,67 6,25 -17,76% 6,00 6,79 6,43 6,25 6,26 3.074 15.206.018.300
6/3/2020 7,71 7,60 -6,75% 7,40 7,81 7,60 7,56 7,60 196 13.149.559.800
5/3/2020 8,50 8,15 -5,78% 7,91 8,51 8,22 8,15 8,16 6.287 11.648.106.400
4/3/2020 8,39 8,65 +5,88% 8,28 8,73 8,50 8,64 8,65 8.010 14.642.112.100
3/3/2020 8,25 8,17 -0,61% 7,98 8,43 8,25 8,15 8,17 1.793 12.984.000.800
2/3/2020 8,05 8,22 +3,40% 7,90 8,26 8,09 8,22 8,23 830 11.564.823.600
28/2/2020 7,82 7,95 +1,02% 7,45 7,95 7,68 7,88 7,95 5.301 23.193.841.000
27/2/2020 7,83 7,87 -1,63% 7,75 8,25 7,99 7,87 7,88 8.328 14.913.316.200
26/2/2020 8,40 8,00 -11,89% 7,89 8,71 8,15 7,99 8,01 5.945 16.281.950.200
21/2/2020 9,37 9,08 -3,30% 8,96 9,39 9,09 9,08 9,09 5.576 21.802.573.500
20/2/2020 10,08 9,39 -7,40% 9,35 10,08 9,57 9,39 9,40 9.148 17.887.631.100
19/2/2020 9,54 10,14 +5,19% 9,17 10,14 9,73 10,13 10,14 5.897 21.446.688.700
18/2/2020 9,63 9,64 -1,23% 9,45 9,64 9,55 9,61 9,64 3.365 6.243.951.000
17/2/2020 9,78 9,76 +0,93% 9,58 9,80 9,65 9,74 9,76 1.304 6.023.353.700
14/2/2020 10,00 9,67 -3,40% 9,57 10,00 9,69 9,65 9,67 4.487 8.964.585.000
13/2/2020 9,87 10,01 0,00% 9,69 10,04 9,89 10,00 10,01 2.135 8.329.899.600
12/2/2020 9,92 10,01 +1,83% 9,90 10,17 10,04 10,00 10,01 7.900 9.006.888.800
11/2/2020 9,58 9,83 +4,35% 9,46 9,93 9,75 9,83 9,84 5.515 15.147.171.500
10/2/2020 9,51 9,42 -0,53% 9,32 9,65 9,44 9,41 9,42 4.605 6.439.502.500
7/2/2020 9,88 9,47 -4,15% 9,37 9,96 9,67 9,46 9,50 9.096 13.393.395.900
6/2/2020 10,40 9,88 -3,52% 9,88 10,48 10,13 9,88 10,00 4.641 14.927.390.000
5/2/2020 10,17 10,24 +1,59% 10,15 10,35 10,25 10,20 10,24 4.567 11.873.488.900
4/2/2020 10,03 10,08 +1,92% 9,93 10,12 10,02 10,07 10,08 1.332 10.416.762.200
3/2/2020 9,60 9,89 +3,78% 9,31 9,91 9,64 9,87 9,89 2.963 11.189.191.700
31/1/2020 9,67 9,53 -3,74% 9,53 9,77 9,63 9,53 9,57 4.711 10.964.672.900
30/1/2020 9,37 9,90 +2,38% 9,28 9,90 9,53 9,85 9,90 6.719 12.663.337.100
29/1/2020 9,99 9,67 -1,93% 9,60 9,99 9,71 9,66 9,67 1.803 10.432.349.700
28/1/2020 9,70 9,86 +2,71% 9,70 10,02 9,85 9,85 9,86 1.247 9.897.597.900
27/1/2020 10,01 9,60 -7,51% 9,60 10,05 9,81 9,60 9,61 8.856 18.221.016.100
24/1/2020 10,67 10,38 -2,26% 10,23 10,73 10,49 10,37 10,38 1.723 15.839.142.600
23/1/2020 10,50 10,62 -0,84% 10,41 10,69 10,56 10,62 10,63 3.573 14.125.616.500
22/1/2020 10,60 10,71 +1,90% 10,33 10,71 10,54 10,63 10,71 1.122 11.729.311.200
21/1/2020 10,74 10,51 -3,13% 10,46 10,74 10,57 10,51 10,52 3.824 10.908.722.600
20/1/2020 10,40 10,85 +4,13% 10,30 10,85 10,58 10,71 10,85 9.051 9.053.331.700
17/1/2020 10,28 10,42 +2,06% 10,14 10,42 10,28 10,38 10,42 1.104 6.933.320.200
16/1/2020 10,20 10,21 +0,39% 10,02 10,27 10,11 10,20 10,21 3.829 10.184.866.300
15/1/2020 10,17 10,17 +0,20% 9,93 10,37 10,13 10,13 10,18 7.300 12.870.270.800
14/1/2020 10,39 10,15 -2,40% 10,11 10,45 10,24 10,15 10,16 2.119 10.988.359.200
13/1/2020 9,95 10,40 +5,26% 9,95 10,40 10,19 10,34 10,40 2.227 11.655.062.700
10/1/2020 9,71 9,88 +2,17% 9,68 9,98 9,87 9,87 9,88 1.326 9.273.127.200
9/1/2020 9,64 9,67 +0,10% 9,60 9,76 9,67 9,66 9,67 940 8.313.120.100
8/1/2020 9,70 9,66 -0,62% 9,57 9,77 9,65 9,65 9,67 2.152 9.777.085.800
7/1/2020 9,61 9,72 +0,73% 9,54 9,79 9,68 9,71 9,72 8.942 11.876.504.300
6/1/2020 9,60 9,65 -0,52% 9,38 9,71 9,57 9,64 9,65 8.148 11.252.543.700
3/1/2020 9,41 9,70 +0,21% 9,39 9,70 9,60 9,66 9,70 7.765 15.026.119.800
2/1/2020 9,37 9,68 +4,31% 9,31 9,76 9,62 9,67 9,68 5.268 11.535.524.600
30/12/2019 9,11 9,28 +1,98% 9,08 9,28 9,18 9,26 9,28 30 7.652.424.000
27/12/2019 9,17 9,10 -0,44% 9,01 9,23 9,11 9,09 9,10 8.553 8.260.782.600
26/12/2019 9,00 9,14 +1,33% 8,94 9,14 9,06 9,14 9,15 510 6.870.705.000
23/12/2019 9,04 9,02 +1,01% 8,84 9,07 8,95 9,00 9,02 74 7.708.339.500
20/12/2019 8,71 8,93 +2,64% 8,71 9,04 8,93 8,93 8,94 6.809 14.874.561.000
19/12/2019 8,40 8,70 +3,69% 8,39 8,70 8,57 8,69 8,70 1.547 12.625.083.700
18/12/2019 8,44 8,39 -0,47% 8,33 8,47 8,39 8,38 8,39 1.370 8.280.825.100
17/12/2019 8,47 8,43 -0,59% 8,35 8,57 8,46 8,41 8,43 9.617 6.950.899.300
16/12/2019 8,60 8,48 -1,05% 8,38 8,63 8,47 8,47 8,48 8.441 9.992.363.200
13/12/2019 8,13 8,57 +5,80% 8,08 8,57 8,29 8,55 8,57 9.109 25.754.492.900
12/12/2019 8,05 8,10 +1,25% 7,98 8,12 8,04 8,09 8,10 9.331 10.895.477.600
11/12/2019 8,09 8,00 -0,74% 7,95 8,13 8,00 8,00 8,01 7.162 8.828.810.300
10/12/2019 7,90 8,06 +2,03% 7,82 8,15 7,97 8,05 8,06 3.732 15.433.564.900
9/12/2019 8,19 7,90 -2,47% 7,87 8,25 7,99 7,88 7,90 9.626 9.245.557.600
6/12/2019 7,89 8,10 +2,40% 7,87 8,19 8,07 8,09 8,10 2.399 9.885.939.700
5/12/2019 7,90 7,91 -0,13% 7,86 7,97 7,91 7,90 7,91 6.148 3.793.254.000
4/12/2019 7,91 7,92 +0,89% 7,85 8,00 7,93 7,92 7,93 1.143 6.885.266.700
3/12/2019 8,01 7,85 -2,48% 7,82 8,04 7,87 7,84 7,86 8.839 6.264.421.900
2/12/2019 7,60 8,05 +3,21% 7,56 8,05 7,88 8,04 8,05 6.897 11.900.393.000
29/11/2019 7,92 7,80 -1,27% 7,75 7,94 7,81 7,80 7,81 9.665 6.395.085.600
28/11/2019 7,96 7,90 -1,13% 7,82 8,06 7,95 7,89 7,92 7.969 6.803.989.700
27/11/2019 8,04 7,99 -0,13% 7,83 8,10 7,98 7,99 8,00 2.414 8.535.082.200
26/11/2019 7,72 8,00 +2,43% 7,71 8,03 7,93 7,98 8,00 4.262 12.718.927.700
25/11/2019 7,76 7,81 +0,64% 7,72 8,03 7,88 7,80 7,81 4.183 12.785.333.900
22/11/2019 7,56 7,76 +1,70% 7,51 7,81 7,68 7,75 7,77 681 9.303.703.000
21/11/2019 7,12 7,63 +7,16% 7,12 7,64 7,45 7,63 7,64 583 15.078.193.400
19/11/2019 7,10 7,12 +0,14% 7,03 7,22 7,11 7,12 7,13 7.065 5.338.967.800
18/11/2019 7,22 7,11 -0,97% 7,05 7,29 7,10 7,10 7,11 744 8.024.478.400
14/11/2019 7,11 7,18 +0,98% 7,02 7,20 7,12 7,17 7,18 7.953 5.358.939.000
13/11/2019 7,04 7,11 0,00% 7,04 7,17 7,09 7,08 7,12 8.193 5.115.498.600
12/11/2019 7,15 7,11 -0,14% 6,98 7,15 7,09 7,11 7,12 1.755 7.642.931.400
11/11/2019 6,96 7,12 +0,99% 6,89 7,13 7,04 7,11 7,12 1.232 6.473.864.200
8/11/2019 7,01 7,05 -0,84% 6,96 7,19 7,07 7,02 7,05 3.427 9.500.859.900
7/11/2019 6,87 7,11 +3,49% 6,87 7,18 7,09 7,11 7,12 1.446 17.782.865.000
6/11/2019 6,88 6,87 0,00% 6,71 6,90 6,84 6,86 6,87 8.856 7.782.841.300
5/11/2019 6,82 6,87 +0,73% 6,76 6,93 6,85 6,86 6,87 9.672 7.774.664.800
4/11/2019 6,59 6,82 +4,12% 6,59 6,86 6,76 6,81 6,82 9.771 13.548.543.500
1/11/2019 6,34 6,55 +4,13% 6,32 6,58 6,48 6,54 6,55 9.223 9.743.151.400
31/10/2019 6,34 6,29 -1,72% 6,24 6,44 6,30 6,28 6,29 7.500 11.002.797.600
30/10/2019 6,09 6,40 +3,90% 6,06 6,41 6,23 6,39 6,40 3.268 10.413.659.700
29/10/2019 6,17 6,16 -0,48% 6,12 6,25 6,18 6,15 6,16 8.479 5.149.461.800
28/10/2019 6,20 6,19 -0,16% 6,17 6,29 6,23 6,18 6,19 6.017 4.109.735.600
25/10/2019 6,03 6,20 +2,82% 6,03 6,23 6,16 6,18 6,20 5.202 6.472.560.900
24/10/2019 6,18 6,03 -2,43% 6,00 6,18 6,04 6,03 6,04 1.462 7.999.037.000
23/10/2019 6,19 6,18 -0,32% 6,15 6,28 6,21 6,17 6,19 9.529 6.045.825.100
22/10/2019 6,21 6,20 0,00% 6,13 6,22 6,17 6,19 6,20 3.352 7.296.601.100
21/10/2019 6,20 6,20 +0,81% 6,15 6,24 6,19 6,19 6,20 571 4.750.757.200
18/10/2019 6,29 6,15 -2,38% 6,15 6,36 6,23 6,14 6,15 1.294 6.881.725.100
17/10/2019 6,30 6,30 +0,16% 6,22 6,36 6,29 6,29 6,30 9.284 7.394.860.400
16/10/2019 6,34 6,29 -1,26% 6,27 6,37 6,32 6,29 6,30 859 5.837.497.000
15/10/2019 6,30 6,37 +1,11% 6,29 6,44 6,37 6,36 6,38 9.339 4.716.883.200
14/10/2019 6,27 6,30 -0,16% 6,20 6,32 6,26 6,29 6,30 6.869 5.146.932.100
11/10/2019 6,20 6,31 +3,10% 6,17 6,37 6,28 6,30 6,32 6.401 8.668.687.500
10/10/2019 5,84 6,12 +4,97% 5,84 6,19 6,08 6,11 6,12 8.482 11.184.109.900
9/10/2019 5,92 5,83 -0,34% 5,82 5,95 5,86 5,83 5,84 1.114 7.417.782.600
8/10/2019 6,00 5,85 -2,17% 5,82 6,02 5,89 5,85 5,86 5.448 9.012.190.700
7/10/2019 6,10 5,98 -2,61% 5,98 6,16 6,06 5,98 5,99 908 5.285.512.900
4/10/2019 6,08 6,14 +1,49% 6,07 6,21 6,13 6,13 6,14 3.774 6.910.927.600
3/10/2019 6,01 6,05 +1,00% 5,93 6,07 6,01 6,05 6,06 3.492 8.883.424.400
2/10/2019 6,16 5,99 -3,85% 5,97 6,17 6,03 5,98 5,99 530 11.982.345.500
1/10/2019 6,23 6,23 -0,32% 6,19 6,34 6,26 6,21 6,23 4.462 6.276.140.500
30/9/2019 6,24 6,25 +0,16% 6,17 6,31 6,25 6,25 6,26 5.405 8.021.540.300
27/9/2019 6,26 6,24 -0,48% 6,20 6,35 6,27 6,24 6,25 8.736 5.052.149.600
26/9/2019 6,39 6,27 -0,32% 6,19 6,44 6,30 6,25 6,27 5.352 12.533.622.200
25/9/2019 6,26 6,29 +0,48% 6,13 6,33 6,23 6,29 6,30 7.634 10.392.150.800
24/9/2019 6,42 6,26 -2,19% 6,24 6,42 6,29 6,26 6,27 9.494 4.723.060.600
23/9/2019 6,35 6,40 +0,16% 6,32 6,46 6,39 6,40 6,41 7.142 2.907.986.300
20/9/2019 6,46 6,39 -0,93% 6,35 6,50 6,42 6,38 6,39 2.408 5.789.629.800
19/9/2019 6,48 6,45 -0,31% 6,40 6,54 6,46 6,43 6,45 462 4.106.773.500
18/9/2019 6,51 6,47 -0,61% 6,40 6,55 6,46 6,46 6,47 14 3.983.339.300
17/9/2019 6,38 6,51 +1,09% 6,36 6,52 6,46 6,50 6,51 8.646 4.042.230.800
16/9/2019 6,47 6,44 -0,92% 6,37 6,50 6,44 6,44 6,45 7.184 6.153.628.200
13/9/2019 6,58 6,50 -0,76% 6,46 6,62 6,53 6,50 6,51 7.234 4.678.454.600
12/9/2019 6,50 6,55 +2,02% 6,46 6,61 6,53 6,54 6,55 4.466 8.718.642.400
11/9/2019 6,60 6,42 -1,83% 6,39 6,62 6,46 6,42 6,43 965 6.660.710.100
10/9/2019 6,42 6,54 +2,51% 6,38 6,60 6,50 6,53 6,55 4.982 11.144.172.400
9/9/2019 6,15 6,38 +4,25% 6,10 6,47 6,32 6,37 6,39 8.920 10.122.329.800
6/9/2019 6,20 6,12 -0,49% 6,10 6,20 6,14 6,12 6,14 6.869 4.863.258.700
5/9/2019 6,17 6,15 +0,99% 6,13 6,29 6,20 6,15 6,16 3.537 6.304.209.200
4/9/2019 6,21 6,09 -0,65% 6,09 6,26 6,16 6,09 6,12 9.795 5.330.329.400
3/9/2019 6,13 6,13 -0,49% 6,06 6,20 6,12 6,12 6,14 7.323 4.422.170.700
2/9/2019 6,28 6,16 -1,44% 6,16 6,32 6,22 6,16 6,17 7.052 3.860.793.300
30/8/2019 6,17 6,25 +2,97% 6,09 6,27 6,18 6,21 6,25 8.850 6.911.163.200
29/8/2019 5,90 6,07 +4,48% 5,85 6,14 6,04 6,06 6,07 8.198 10.546.990.600
28/8/2019 5,75 5,81 +0,52% 5,69 5,85 5,77 5,81 5,82 3.842 6.303.921.300
27/8/2019 5,88 5,78 -1,87% 5,70 5,97 5,81 5,77 5,78 6.607 7.297.215.900
26/8/2019 6,12 5,89 -2,64% 5,83 6,13 5,94 5,89 5,90 4.400 6.347.132.700
23/8/2019 6,23 6,05 -3,66% 5,99 6,37 6,16 6,04 6,05 6.441 9.089.199.400
22/8/2019 6,23 6,28 +0,16% 6,19 6,37 6,27 6,28 6,29 7.543 7.316.191.100
21/8/2019 6,24 6,27 +1,79% 6,10 6,29 6,22 6,26 6,27 8.287 7.920.026.000
20/8/2019 6,03 6,16 +0,98% 5,99 6,25 6,15 6,16 6,17 1.755 4.472.046.600
19/8/2019 6,30 6,10 -2,87% 6,05 6,35 6,18 6,10 6,11 1.418 3.766.128.300
16/8/2019 6,18 6,28 +2,95% 6,06 6,31 6,21 6,26 6,28 7.697 8.470.592.000
15/8/2019 6,32 6,10 -2,40% 5,97 6,34 6,10 6,10 6,11 773 9.081.195.000
14/8/2019 6,50 6,25 -4,87% 6,25 6,53 6,33 6,25 6,26 2.358 8.245.087.600
13/8/2019 6,35 6,57 +3,79% 6,32 6,57 6,49 6,56 6,57 8.761 7.585.834.800
12/8/2019 6,36 6,33 -2,31% 6,32 6,45 6,37 6,33 6,37 5.244 6.390.896.600
9/8/2019 6,60 6,48 -1,67% 6,47 6,62 6,52 6,47 6,48 1.680 6.624.978.100
8/8/2019 6,40 6,59 +4,60% 6,37 6,59 6,52 6,57 6,59 6.864 7.461.511.600
7/8/2019 6,30 6,30 -1,72% 6,16 6,30 6,22 6,29 6,30 6.505 9.582.706.800
6/8/2019 6,42 6,41 +0,63% 6,33 6,46 6,37 6,40 6,41 4.545 5.486.499.200
5/8/2019 6,45 6,37 -2,90% 6,33 6,46 6,36 6,36 6,37 8.564 6.533.994.700
2/8/2019 6,60 6,56 -0,15% 6,49 6,63 6,55 6,56 6,57 4.368 5.214.149.700
1/8/2019 6,68 6,57 -1,20% 6,51 6,78 6,65 6,56 6,57 3.845 7.970.506.000
31/7/2019 6,84 6,65 -2,49% 6,60 6,85 6,69 6,65 6,66 4.519 7.160.093.900
30/7/2019 6,70 6,82 +1,64% 6,68 6,83 6,75 6,80 6,82 8.701 5.092.356.900
29/7/2019 6,72 6,71 +0,15% 6,67 6,75 6,70 6,71 6,74 5.255 3.304.101.100
26/7/2019 6,66 6,70 +1,06% 6,58 6,70 6,63 6,68 6,70 2.762 6.257.899.100
25/7/2019 6,73 6,63 -0,90% 6,56 6,74 6,62 6,62 6,63 8.563 5.798.289.500
24/7/2019 6,79 6,69 -1,76% 6,69 6,82 6,73 6,68 6,69 9.483 6.956.524.600
23/7/2019 6,83 6,81 +0,59% 6,73 6,86 6,78 6,80 6,81 7.681 4.701.916.800
22/7/2019 6,91 6,77 -1,88% 6,70 6,92 6,77 6,76 6,77 1.059 7.728.450.700
19/7/2019 6,91 6,90 -0,14% 6,84 6,99 6,90 6,88 6,90 9.055 5.629.158.600
18/7/2019 7,00 6,91 -1,29% 6,89 7,03 6,95 6,91 6,92 160 8.224.320.900
17/7/2019 7,05 7,00 -0,85% 6,96 7,08 7,00 6,99 7,00 5.465 6.251.965.200
16/7/2019 7,11 7,06 -0,42% 6,98 7,21 7,08 7,04 7,06 4.941 12.435.793.900
15/7/2019 6,99 7,09 +1,87% 6,97 7,09 7,03 7,07 7,09 8.748 5.100.487.200
12/7/2019 7,09 6,96 -1,28% 6,95 7,11 7,01 6,95 6,96 9.168 5.467.745.100
11/7/2019 7,30 7,05 -2,49% 6,99 7,30 7,07 7,04 7,05 4.013 12.697.270.500
10/7/2019 7,30 7,23 -0,55% 7,23 7,34 7,28 7,23 7,25 2.598 9.079.954.100
8/7/2019 7,26 7,27 +0,55% 7,20 7,31 7,24 7,24 7,27 6.819 4.575.339.700
5/7/2019 7,17 7,23 +0,14% 7,09 7,25 7,16 7,22 7,23 64 7.781.597.200
4/7/2019 7,09 7,22 +2,41% 7,09 7,23 7,18 7,20 7,22 6.070 7.995.956.400
3/7/2019 6,97 7,05 +1,44% 6,87 7,06 6,98 7,04 7,05 1.095 9.129.016.400
2/7/2019 7,16 6,95 -2,80% 6,90 7,17 7,01 6,95 6,97 4.374 9.789.544.300
1/7/2019 7,32 7,15 -1,24% 7,12 7,40 7,23 7,14 7,15 2.184 7.970.192.900
28/6/2019 7,15 7,24 +1,97% 7,11 7,24 7,16 7,21 7,24 271 6.330.814.500
27/6/2019 7,15 7,10 -0,70% 6,98 7,16 7,05 7,08 7,10 8.238 6.378.833.000
26/6/2019 7,08 7,15 +2,29% 6,99 7,15 7,08 7,15 7,16 7.597 6.953.671.600
25/6/2019 7,12 6,99 -2,78% 6,96 7,18 7,05 6,99 7,00 8.232 6.809.710.100
24/6/2019 7,19 7,19 +0,28% 7,12 7,22 7,17 7,17 7,19 7.132 4.336.147.200
21/6/2019 7,15 7,17 +0,84% 7,11 7,20 7,16 7,15 7,17 9.882 6.047.158.600
19/6/2019 7,01 7,11 +1,72% 6,96 7,14 7,06 7,10 7,11 1.387 7.416.845.600
18/6/2019 6,74 6,99 +4,48% 6,72 6,99 6,90 6,98 6,99 8.870 7.099.271.500
17/6/2019 6,75 6,69 -1,04% 6,67 6,79 6,71 6,68 6,69 5.928 3.245.679.400
14/6/2019 6,90 6,76 -2,31% 6,71 6,92 6,78 6,76 6,78 9.797 3.784.048.300
13/6/2019 6,88 6,92 +1,76% 6,84 6,99 6,92 6,92 6,93 1.472 7.719.350.400
12/6/2019 6,95 6,80 -1,59% 6,80 6,96 6,86 6,80 6,82 6.549 4.033.051.300
11/6/2019 6,75 6,91 +3,29% 6,75 6,97 6,88 6,90 6,91 1.999 7.299.192.200
10/6/2019 6,50 6,69 +2,45% 6,48 6,69 6,61 6,67 6,69 5.678 3.625.563.100
7/6/2019 6,39 6,53 +2,83% 6,33 6,53 6,43 6,52 6,53 8.466 4.982.284.700
6/6/2019 6,40 6,35 0,00% 6,29 6,41 6,33 6,35 6,36 2.084 7.175.753.700
5/6/2019 6,48 6,35 -1,55% 6,35 6,50 6,40 6,35 6,37 2.350 4.172.699.300
4/6/2019 6,52 6,45 -0,46% 6,44 6,57 6,48 6,45 6,47 5.857 4.719.617.100
3/6/2019 6,53 6,48 0,00% 6,45 6,54 6,49 6,48 6,50 9.120 3.498.707.300
31/5/2019 6,52 6,48 -1,07% 6,47 6,58 6,51 6,48 6,49 8.510 5.170.943.600
30/5/2019 6,58 6,55 -0,61% 6,53 6,68 6,60 6,55 6,56 2.424 4.864.110.900
29/5/2019 6,55 6,59 0,00% 6,51 6,62 6,55 6,58 6,59 6.807 4.125.967.000
28/5/2019 6,51 6,59 +1,38% 6,45 6,62 6,55 6,59 6,60 9.301 4.883.581.400
27/5/2019 6,59 6,50 -0,31% 6,48 6,59 6,53 6,50 6,51 5.731 2.819.016.700
24/5/2019 6,60 6,52 0,00% 6,49 6,68 6,56 6,51 6,52 5.005 3.182.661.800
23/5/2019 6,63 6,52 -2,83% 6,52 6,68 6,60 6,52 6,53 7.431 5.975.613.200
22/5/2019 6,78 6,71 -0,30% 6,67 6,81 6,73 6,70 6,71 6.232 3.865.276.300
21/5/2019 6,53 6,73 +3,70% 6,45 6,73 6,62 6,72 6,74 9.770 8.747.118.900
20/5/2019 6,43 6,49 +1,25% 6,34 6,49 6,43 6,48 6,49 7.989 4.823.119.000
17/5/2019 6,40 6,41 +0,47% 6,38 6,51 6,43 6,41 6,42 955 5.019.892.600
16/5/2019 6,53 6,38 -2,00% 6,38 6,59 6,51 6,37 6,38 5.219 6.256.178.200
15/5/2019 6,54 6,51 -1,96% 6,50 6,59 6,54 6,51 6,52 487 5.081.070.100
14/5/2019 6,63 6,64 +1,68% 6,58 6,69 6,63 6,63 6,64 8.610 6.400.666.700
13/5/2019 6,70 6,53 -3,26% 6,53 6,70 6,59 6,53 6,54 8.847 8.234.105.300
10/5/2019 6,75 6,75 0,00% 6,68 6,86 6,76 6,75 6,76 9.505 4.570.738.100
9/5/2019 6,79 6,75 -1,32% 6,66 6,82 6,75 6,74 6,75 7.119 4.430.079.600
8/5/2019 6,93 6,84 +1,79% 6,79 7,00 6,90 6,84 6,87 3.306 7.658.563.600
7/5/2019 6,77 6,72 -0,44% 6,63 6,77 6,69 6,72 6,73 7.868 4.810.312.400
6/5/2019 6,72 6,75 -1,32% 6,71 6,84 6,75 6,75 6,76 4.883 3.437.263.600
3/5/2019 6,74 6,84 +1,94% 6,74 6,92 6,85 6,84 6,85 9.773 6.680.107.100
2/5/2019 6,78 6,71 -1,32% 6,67 6,78 6,72 6,71 6,73 8.550 5.243.914.700
30/4/2019 6,94 6,80 -1,73% 6,80 7,02 6,86 6,80 6,82 5.689 9.218.049.700
29/4/2019 6,91 6,92 +0,58% 6,87 6,96 6,91 6,92 6,93 1.257 5.099.586.200
26/4/2019 7,07 6,88 -2,27% 6,87 7,07 6,93 6,88 6,90 9.434 5.958.552.100
25/4/2019 6,92 7,04 +1,44% 6,88 7,05 6,98 7,03 7,04 9.119 5.241.802.500
24/4/2019 7,04 6,94 -0,72% 6,88 7,05 6,93 6,93 6,94 9.511 7.298.819.500
23/4/2019 7,15 6,99 -1,55% 6,99 7,16 7,06 6,99 7,00 8.240 5.851.381.600
22/4/2019 7,17 7,10 -1,11% 7,08 7,20 7,12 7,09 7,10 5.789 3.055.801.000
18/4/2019 7,23 7,18 +0,28% 7,13 7,26 7,18 7,16 7,18 4.780 3.371.366.600
17/4/2019 7,20 7,16 -0,42% 7,08 7,30 7,19 7,16 7,17 405 5.538.111.800
16/4/2019 7,07 7,19 +1,27% 7,00 7,30 7,17 7,19 7,21 8.765 5.904.623.900
15/4/2019 7,20 7,10 -0,28% 7,06 7,23 7,11 7,09 7,10 2.101 6.144.755.700
12/4/2019 7,10 7,12 -0,42% 7,06 7,29 7,17 7,12 7,13 4.063 6.933.900.000
11/4/2019 7,28 7,15 -1,79% 7,15 7,32 7,21 7,14 7,15 3.668 4.352.530.100
10/4/2019 7,43 7,28 -1,62% 7,25 7,47 7,32 7,28 7,29 893 9.249.529.500
9/4/2019 7,51 7,40 -2,12% 7,34 7,54 7,40 7,40 7,41 3.859 7.530.384.400
8/4/2019 7,55 7,56 +0,67% 7,52 7,62 7,56 7,56 7,57 6.580 5.772.589.000
5/4/2019 7,70 7,51 -1,83% 7,50 7,70 7,60 7,51 7,52 9.718 7.190.291.500
4/4/2019 7,51 7,65 +2,27% 7,45 7,65 7,59 7,65 7,66 1.762 6.204.087.400
3/4/2019 7,59 7,48 -0,13% 7,43 7,68 7,57 7,48 7,49 2.196 8.837.056.300
2/4/2019 7,57 7,49 -0,79% 7,41 7,66 7,52 7,49 7,50 1.650 8.244.429.700
1/4/2019 7,22 7,55 +6,19% 7,22 7,59 7,45 7,54 7,55 1.381 13.879.150.100
29/3/2019 7,15 7,11 +0,85% 7,10 7,22 7,15 7,11 7,12 8.600 4.523.374.800
28/3/2019 6,91 7,05 +2,92% 6,76 7,08 6,95 7,05 7,06 5.952 7.135.071.700
27/3/2019 7,10 6,85 -4,20% 6,83 7,11 6,95 6,85 6,87 7.432 11.421.342.500
26/3/2019 7,15 7,15 +1,27% 7,10 7,21 7,15 7,15 7,16 345 6.893.605.200
25/3/2019 7,01 7,06 +0,14% 7,01 7,15 7,08 7,06 7,07 2.294 4.654.150.900
22/3/2019 7,27 7,05 -4,60% 7,05 7,30 7,16 7,05 7,07 8.422 9.003.093.300
21/3/2019 7,43 7,39 -0,54% 7,29 7,53 7,40 7,39 7,40 3.091 7.157.025.600
20/3/2019 7,60 7,43 -2,49% 7,43 7,60 7,50 7,43 7,45 4 6.581.560.200
19/3/2019 7,46 7,62 +2,28% 7,46 7,73 7,61 7,61 7,62 8.282 14.139.854.100
18/3/2019 7,31 7,45 +2,34% 7,29 7,46 7,37 7,44 7,45 958 8.285.333.600
15/3/2019 7,16 7,28 +1,82% 7,12 7,29 7,23 7,27 7,28 587 7.090.733.900
14/3/2019 7,24 7,15 -0,83% 7,10 7,30 7,19 7,15 7,16 7.053 7.829.831.600
13/3/2019 7,06 7,21 +2,12% 7,04 7,21 7,12 7,20 7,21 434 6.680.943.600
12/3/2019 7,11 7,06 -0,28% 7,02 7,12 7,06 7,05 7,06 7.127 4.057.802.400
11/3/2019 7,06 7,08 +0,43% 7,03 7,14 7,08 7,08 7,09 6.905 4.892.995.800
8/3/2019 6,98 7,05 +0,71% 6,88 7,06 6,96 7,05 7,06 9.325 4.887.658.600
7/3/2019 7,10 7,00 -1,82% 7,00 7,16 7,05 7,00 7,02 1.535 6.605.441.400
6/3/2019 7,18 7,13 +0,42% 7,09 7,20 7,12 7,13 7,14 6.349 3.845.127.200
1/3/2019 7,24 7,10 -1,11% 7,10 7,25 7,15 7,10 7,12 7.214 4.079.144.700
28/2/2019 7,36 7,18 -2,45% 7,18 7,36 7,24 7,18 7,19 6.658 4.804.022.500
27/2/2019 7,32 7,36 +0,68% 7,28 7,43 7,33 7,35 7,36 6.123 6.019.498.600
26/2/2019 7,27 7,31 +0,55% 7,23 7,37 7,30 7,30 7,31 8.249 4.334.419.600
25/2/2019 7,30 7,27 0,00% 7,24 7,34 7,28 7,27 7,28 9.701 5.325.550.600
22/2/2019 7,17 7,27 +2,54% 7,08 7,32 7,23 7,27 7,28 9.644 9.188.714.500
21/2/2019 7,33 7,09 -3,41% 7,08 7,33 7,13 7,09 7,10 7.163 15.542.902.000
20/2/2019 7,27 7,34 +1,52% 7,17 7,35 7,27 7,32 7,34 1.992 8.811.487.800
19/2/2019 7,34 7,23 -1,09% 7,17 7,35 7,28 7,23 7,24 6.682 4.416.325.500
18/2/2019 7,33 7,31 -0,14% 7,25 7,36 7,31 7,30 7,31 5.277 2.318.142.200
15/2/2019 7,36 7,32 -1,08% 7,32 7,45 7,36 7,32 7,35 8.261 4.141.889.900
14/2/2019 7,33 7,40 +0,95% 7,28 7,43 7,33 7,40 7,41 8.464 5.065.580.200
13/2/2019 7,34 7,33 +0,55% 7,27 7,38 7,33 7,32 7,33 2.821 5.764.264.800
12/2/2019 7,24 7,29 +1,67% 7,22 7,34 7,27 7,27 7,29 7.762 4.895.436.600
11/2/2019 7,24 7,17 0,00% 7,05 7,28 7,14 7,16 7,17 9.254 4.623.787.600
8/2/2019 7,11 7,17 0,00% 7,02 7,21 7,10 7,17 7,19 1.077 7.672.871.400
7/2/2019 7,17 7,17 +0,70% 7,10 7,32 7,20 7,16 7,17 2.072 8.951.717.100
6/2/2019 7,40 7,12 -4,94% 7,12 7,43 7,27 7,12 7,13 1.502 7.773.243.200
5/2/2019 7,48 7,49 -0,13% 7,41 7,53 7,48 7,48 7,49 6.520 5.703.734.800
4/2/2019 7,50 7,50 -0,13% 7,33 7,50 7,40 7,47 7,50 2.672 10.108.231.900
1/2/2019 7,49 7,51 +0,81% 7,38 7,55 7,46 7,51 7,52 2.687 8.656.235.700
31/1/2019 7,70 7,45 -2,61% 7,40 7,78 7,55 7,44 7,45 2.660 14.551.692.800
30/1/2019 7,43 7,65 +3,94% 7,43 7,70 7,61 7,65 7,66 7.419 10.810.857.100
29/1/2019 7,35 7,36 +0,96% 7,31 7,42 7,35 7,35 7,36 2.352 6.955.807.600
28/1/2019 7,37 7,29 -3,32% 7,26 7,49 7,36 7,29 7,30 2.054 12.560.406.700
24/1/2019 7,40 7,54 +1,62% 7,38 7,58 7,48 7,54 7,55 386 10.024.952.300
23/1/2019 7,25 7,42 +3,20% 7,21 7,42 7,29 7,41 7,42 4.184 11.385.867.300
22/1/2019 7,36 7,19 -2,84% 7,17 7,38 7,24 7,19 7,20 9.139 9.477.241.300
21/1/2019 7,35 7,40 +0,54% 7,27 7,40 7,33 7,38 7,40 7.270 4.338.269.300
18/1/2019 7,30 7,36 +1,38% 7,21 7,36 7,30 7,35 7,36 3.314 8.158.995.600
17/1/2019 7,15 7,26 +1,40% 7,11 7,30 7,20 7,24 7,26 1.350 7.133.763.900
16/1/2019 7,21 7,16 -0,56% 7,16 7,25 7,20 7,16 7,19 4.328 8.444.308.200
15/1/2019 7,34 7,20 -1,91% 7,16 7,39 7,27 7,19 7,20 2.561 8.880.906.500
14/1/2019 7,32 7,34 0,00% 7,18 7,34 7,26 7,32 7,34 158 5.341.834.300
11/1/2019 7,54 7,34 -2,39% 7,20 7,54 7,30 7,34 7,35 3.636 11.418.130.400
10/1/2019 7,50 7,52 -0,40% 7,43 7,54 7,49 7,49 7,52 618 6.136.073.000
9/1/2019 7,43 7,55 +2,44% 7,42 7,62 7,54 7,54 7,55 2.856 9.701.295.200
8/1/2019 7,46 7,37 -0,67% 7,35 7,47 7,39 7,37 7,39 8.013 3.889.947.900
7/1/2019 7,43 7,42 +0,68% 7,31 7,52 7,40 7,40 7,42 5.653 7.622.375.700
4/1/2019 7,24 7,37 +2,50% 7,21 7,41 7,33 7,36 7,37 5.791 10.864.324.100
3/1/2019 7,16 7,19 +0,42% 7,05 7,31 7,16 7,16 7,19 1.621 6.944.474.300
2/1/2019 6,93 7,16 +3,17% 6,85 7,25 7,14 7,16 7,18 2.317 7.370.369.900
28/12/2018 6,81 6,94 +2,97% 6,78 6,96 6,85 6,94 6,95 6.441 6.227.672.100
27/12/2018 6,86 6,74 -1,46% 6,68 6,89 6,76 6,73 6,74 7.185 4.060.722.600
26/12/2018 6,81 6,84 +0,59% 6,68 6,84 6,77 6,84 6,85 8.309 4.987.169.500
21/12/2018 6,88 6,80 -0,44% 6,80 7,04 6,89 6,80 6,84 4.018 8.140.528.100
20/12/2018 7,12 6,83 -3,12% 6,81 7,13 6,94 6,83 6,85 5.986 7.964.339.100
19/12/2018 7,20 7,05 -1,26% 7,05 7,30 7,16 7,05 7,06 2.328 7.605.359.900
18/12/2018 7,17 7,14 +0,14% 7,13 7,26 7,19 7,14 7,15 2.475 6.717.462.700
17/12/2018 7,09 7,13 +1,28% 7,05 7,17 7,12 7,13 7,14 5.311 10.456.637.900
14/12/2018 7,10 7,04 -1,68% 7,03 7,17 7,10 7,04 7,06 4.057 8.319.819.500
13/12/2018 7,18 7,16 +0,85% 7,04 7,20 7,12 7,15 7,16 5.551 6.498.132.600
12/12/2018 7,18 7,10 +0,42% 7,10 7,25 7,17 7,10 7,11 7.127 10.237.092.200
11/12/2018 7,28 7,07 -1,26% 7,03 7,29 7,15 7,07 7,10 2.604 16.865.650.600
10/12/2018 7,36 7,16 -2,72% 7,11 7,39 7,20 7,16 7,17 630 9.698.125.000
7/12/2018 7,37 7,36 -0,14% 7,33 7,57 7,43 7,36 7,37 4.858 6.596.011.900
6/12/2018 7,33 7,37 -1,34% 7,23 7,40 7,31 7,36 7,37 6.972 9.559.162.300
5/12/2018 7,45 7,47 +1,08% 7,36 7,50 7,44 7,45 7,47 1.270 5.862.698.800
4/12/2018 7,64 7,39 -2,76% 7,38 7,67 7,49 7,39 7,40 9.022 9.121.201.600
3/12/2018 7,54 7,60 +3,83% 7,51 7,70 7,60 7,59 7,60 1.425 20.427.866.300
30/11/2018 7,12 7,32 +2,95% 7,05 7,34 7,22 7,31 7,32 336 8.286.379.300
29/11/2018 6,98 7,11 +0,99% 6,96 7,25 7,13 7,11 7,12 225 10.546.603.200
28/11/2018 7,05 7,04 +0,86% 6,89 7,12 7,02 7,04 7,05 8.908 11.290.629.500
27/11/2018 6,89 6,98 +1,75% 6,78 7,02 6,92 6,98 6,99 9.501 11.401.520.500
26/11/2018 7,04 6,86 -2,14% 6,77 7,14 6,91 6,86 6,88 4.856 17.671.173.200
23/11/2018 7,34 7,01 -4,63% 6,97 7,34 7,09 7,01 7,03 5.385 15.986.432.100
22/11/2018 7,50 7,35 -1,87% 7,30 7,53 7,36 7,35 7,36 3.082 6.315.263.400
21/11/2018 7,51 7,49 -2,47% 7,46 7,62 7,54 7,49 7,50 5.309 8.913.035.200
19/11/2018 7,90 7,68 -2,78% 7,67 7,90 7,73 7,68 7,69 4.104 11.846.421.500
16/11/2018 7,60 7,90 +5,76% 7,48 7,90 7,70 7,89 7,90 3.210 11.836.443.800
14/11/2018 7,57 7,47 -1,58% 7,38 7,58 7,46 7,47 7,48 8.536 10.375.521.600
13/11/2018 7,74 7,59 -1,56% 7,42 7,76 7,56 7,58 7,59 4.264 9.457.303.500
12/11/2018 7,98 7,71 -3,14% 7,62 7,99 7,74 7,70 7,71 5.998 10.001.811.800
9/11/2018 8,02 7,96 -0,75% 7,78 8,13 7,94 7,95 7,96 5.048 8.191.252.700
8/11/2018 8,35 8,02 -3,72% 7,99 8,40 8,12 8,02 8,03 6.440 18.086.513.300
7/11/2018 8,55 8,33 -0,48% 8,20 8,66 8,38 8,28 8,33 8.292 13.852.949.500
6/11/2018 8,27 8,37 +0,48% 8,17 8,41 8,29 8,36 8,37 2.808 9.789.247.800
5/11/2018 8,19 8,33 +2,33% 8,16 8,44 8,31 8,33 8,34 7.351 12.463.922.100
1/11/2018 7,91 8,14 +2,52% 7,87 8,18 8,04 8,12 8,14 5.029 14.101.525.359
31/10/2018 7,71 7,94 +3,66% 7,68 7,94 7,83 7,92 7,94 1.193 13.960.402.300
30/10/2018 7,56 7,66 +1,73% 7,51 7,74 7,63 7,65 7,66 8.083 9.096.719.300
29/10/2018 7,88 7,53 -1,18% 7,44 7,90 7,64 7,51 7,53 4.447 13.371.732.300
26/10/2018 7,50 7,62 +2,14% 7,38 7,64 7,50 7,62 7,63 6.540 7.576.278.300
25/10/2018 7,55 7,46 -0,13% 7,41 7,59 7,50 7,46 7,48 4.001 7.711.242.200
24/10/2018 7,75 7,47 -3,24% 7,46 7,81 7,56 7,47 7,49 4.987 8.269.961.500
23/10/2018 7,58 7,72 +0,13% 7,50 7,74 7,62 7,71 7,72 3.203 6.349.198.400
22/10/2018 7,51 7,71 +4,61% 7,43 7,78 7,61 7,71 7,72 9.311 7.923.642.000
19/10/2018 7,62 7,37 -1,86% 7,26 7,64 7,37 7,37 7,38 5.112 10.559.877.400
18/10/2018 7,78 7,51 -3,96% 7,51 7,82 7,62 7,51 7,53 2.267 6.893.576.900
17/10/2018 7,70 7,82 +1,03% 7,63 7,83 7,74 7,81 7,82 9.074 5.695.757.200
16/10/2018 7,62 7,74 +2,38% 7,60 7,75 7,69 7,74 7,75 5.274 6.972.886.600
15/10/2018 7,55 7,56 +1,61% 7,48 7,65 7,55 7,56 7,57 3.103 10.640.831.300
11/10/2018 7,67 7,44 -1,20% 7,42 7,68 7,52 7,44 7,46 4.387 10.238.056.800
10/10/2018 7,80 7,53 -3,95% 7,49 7,84 7,60 7,53 7,54 2.606 12.408.844.600
9/10/2018 7,85 7,84 +1,03% 7,70 7,96 7,83 7,84 7,85 987 14.553.417.700
8/10/2018 8,01 7,76 +0,65% 7,66 8,04 7,79 7,75 7,76 8.592 17.494.769.400
5/10/2018 7,97 7,71 -2,03% 7,58 7,97 7,69 7,70 7,71 6.987 8.189.149.300
4/10/2018 7,87 7,87 -1,25% 7,75 7,96 7,84 7,86 7,87 9.695 6.047.347.400
3/10/2018 8,20 7,97 0,00% 7,87 8,27 8,03 7,95 7,97 8.472 12.739.941.900
2/10/2018 8,00 7,97 +2,18% 7,96 8,09 8,01 7,96 7,97 5.611 6.881.853.800
1/10/2018 8,00 7,80 -2,26% 7,68 8,02 7,78 7,78 7,80 8.875 5.468.722.500
28/9/2018 7,89 7,98 -0,25% 7,88 8,08 7,91 7,97 7,98 5.533 12.900.986.600
27/9/2018 8,08 8,00 -0,62% 7,90 8,14 7,99 7,99 8,00 304 4.938.290.700
26/9/2018 8,10 8,05 -0,37% 7,97 8,19 8,06 8,04 8,05 9.988 7.331.871.500
25/9/2018 7,62 8,08 +4,26% 7,62 8,12 7,91 8,08 8,09 3.560 11.043.783.100
24/9/2018 7,85 7,75 -2,27% 7,75 8,03 7,90 7,75 7,76 9.066 7.266.294.000
21/9/2018 7,96 7,93 +1,41% 7,84 8,03 7,94 7,92 7,93 9.524 6.953.918.200
20/9/2018 7,95 7,82 -0,26% 7,76 8,03 7,88 7,82 7,85 4.367 10.511.877.500
19/9/2018 7,82 7,84 -0,63% 7,73 8,04 7,88 7,81 7,84 6.686 8.732.881.800
18/9/2018 7,53 7,89 +5,06% 7,53 7,90 7,77 7,88 7,89 2.099 8.010.422.900
17/9/2018 7,31 7,51 +2,46% 7,29 7,59 7,48 7,51 7,52 7.652 7.537.223.000
14/9/2018 7,43 7,33 -0,95% 7,28 7,49 7,36 7,32 7,33 1.422 5.409.250.800
13/9/2018 7,56 7,40 -1,60% 7,36 7,56 7,42 7,39 7,40 124 5.987.215.000
12/9/2018 7,44 7,52 +2,17% 7,36 7,54 7,46 7,50 7,52 2.437 8.386.801.000
11/9/2018 7,60 7,36 -5,03% 7,29 7,61 7,44 7,35 7,36 7.609 9.129.548.900
10/9/2018 7,86 7,75 -0,26% 7,68 7,89 7,78 7,74 7,75 6.429 4.989.330.600
6/9/2018 7,69 7,77 +2,51% 7,60 7,80 7,71 7,76 7,77 2.222 5.941.277.800
5/9/2018 7,66 7,58 -0,92% 7,51 7,70 7,57 7,58 7,59 7.663 4.648.444.700
4/9/2018 7,76 7,65 -1,80% 7,60 7,83 7,69 7,64 7,65 9.329 4.925.119.400
3/9/2018 7,80 7,79 -0,89% 7,74 7,88 7,80 7,78 7,79 6.839 4.651.621.500
31/8/2018 7,95 7,86 -0,38% 7,78 8,02 7,87 7,86 7,87 469 7.700.664.700
30/8/2018 8,19 7,89 -3,55% 7,85 8,23 8,00 7,89 7,90 1.562 9.284.344.800
29/8/2018 8,20 8,18 0,00% 8,08 8,35 8,21 8,15 8,18 4.262 9.440.680.800
28/8/2018 8,32 8,18 -1,45% 8,09 8,36 8,20 8,18 8,19 9.815 13.653.690.500
27/8/2018 7,98 8,30 +5,06% 7,93 8,30 8,12 8,27 8,30 9.646 18.269.173.500
24/8/2018 7,78 7,90 +2,86% 7,71 7,95 7,84 7,90 7,92 4.144 9.917.121.600
23/8/2018 7,83 7,68 -1,54% 7,51 7,98 7,79 7,67 7,68 7.952 17.334.842.700
22/8/2018 7,63 7,80 +0,78% 7,58 7,87 7,75 7,80 7,82 3.686 8.852.862.000
21/8/2018 7,68 7,74 +0,39% 7,58 7,89 7,74 7,71 7,74 471 8.415.165.600
20/8/2018 7,46 7,71 +4,05% 7,42 7,71 7,57 7,70 7,71 8.854 5.833.062.300
17/8/2018 7,29 7,41 +0,54% 7,22 7,46 7,33 7,40 7,41 8.666 5.469.765.300
16/8/2018 7,62 7,37 -1,86% 7,32 7,63 7,47 7,36 7,37 1.635 8.727.809.500
15/8/2018 7,64 7,51 -3,72% 7,48 7,78 7,62 7,50 7,52 9.946 9.985.386.500
14/8/2018 7,69 7,80 +2,23% 7,58 7,80 7,69 7,78 7,80 2.983 8.731.809.500
13/8/2018 7,50 7,63 +1,60% 7,37 7,66 7,53 7,62 7,64 2.674 9.610.919.100
10/8/2018 7,68 7,51 -3,59% 7,40 7,70 7,52 7,51 7,52 3.074 8.058.144.000
9/8/2018 7,82 7,79 -0,76% 7,65 7,88 7,75 7,79 7,80 943 10.576.204.700
8/8/2018 7,86 7,85 +2,61% 7,78 7,98 7,90 7,83 7,85 9.791 12.512.029.300
7/8/2018 7,82 7,65 -1,42% 7,62 7,85 7,74 7,65 7,66 9.223 4.284.912.200
6/8/2018 7,84 7,76 -0,26% 7,71 7,85 7,79 7,75 7,76 7.077 4.206.325.100
3/8/2018 7,82 7,78 +0,78% 7,73 7,88 7,79 7,78 7,79 7.439 5.594.676.800
2/8/2018 7,53 7,72 +1,85% 7,50 7,75 7,63 7,72 7,73 8.447 6.023.182.600
1/8/2018 7,62 7,58 -1,43% 7,58 7,69 7,62 7,57 7,59 7.358 7.183.648.700
31/7/2018 7,88 7,69 -3,63% 7,69 7,97 7,77 7,69 7,70 1.655 10.444.227.200
30/7/2018 7,90 7,98 +1,40% 7,87 8,00 7,94 7,95 7,98 5.661 4.832.454.400
27/7/2018 7,58 7,87 +4,65% 7,57 7,87 7,75 7,86 7,88 9.933 7.129.339.300
26/7/2018 7,80 7,52 -2,97% 7,52 7,80 7,60 7,51 7,52 4.366 6.327.596.500
25/7/2018 7,98 7,75 -1,90% 7,68 7,99 7,79 7,75 7,76 8.007 9.759.082.200
24/7/2018 8,00 7,90 +0,64% 7,90 8,09 8,02 7,90 7,94 6.207 9.812.551.900
23/7/2018 7,83 7,85 +0,64% 7,73 7,92 7,84 7,84 7,85 1.663 6.834.178.500
20/7/2018 7,76 7,80 +3,45% 7,63 7,86 7,77 7,78 7,80 7.329 12.315.271.800
19/7/2018 7,48 7,54 -1,57% 7,43 7,64 7,51 7,54 7,55 7.141 13.746.313.000
18/7/2018 7,70 7,66 +0,52% 7,54 7,77 7,67 7,64 7,66 5.663 13.230.305.200
17/7/2018 7,17 7,62 +5,83% 7,17 7,65 7,50 7,60 7,62 7.346 15.520.488.000
16/7/2018 7,18 7,20 +0,70% 7,08 7,23 7,17 7,19 7,20 2.518 7.981.632.600
13/7/2018 7,20 7,15 -0,28% 7,11 7,28 7,18 7,15 7,16 80 5.523.109.300
12/7/2018 6,87 7,17 +5,75% 6,84 7,17 7,05 7,14 7,17 1.510 7.680.322.600
11/7/2018 6,83 6,78 -2,16% 6,75 6,93 6,82 6,77 6,78 3.113 5.337.802.800
10/7/2018 7,06 6,93 -1,14% 6,89 7,12 7,00 6,93 6,95 1.384 9.134.042.200
6/7/2018 6,89 7,01 +2,49% 6,72 7,04 6,93 7,00 7,01 4.999 8.223.946.900
5/7/2018 6,65 6,84 +4,11% 6,65 6,89 6,78 6,83 6,84 6.685 8.978.323.200
4/7/2018 6,46 6,57 +1,55% 6,42 6,64 6,54 6,56 6,57 1.868 4.929.638.900
3/7/2018 6,32 6,47 +4,02% 6,27 6,55 6,43 6,46 6,47 1.516 6.768.828.600
2/7/2018 6,18 6,22 +0,65% 6,12 6,32 6,22 6,22 6,23 6.341 3.836.470.300
29/6/2018 6,22 6,18 +0,98% 6,12 6,31 6,21 6,17 6,18 2.927 5.442.978.000
28/6/2018 6,04 6,12 +1,66% 5,96 6,22 6,10 6,12 6,15 2.512 4.989.747.600
27/6/2018 6,07 6,02 -0,82% 5,94 6,25 6,09 6,02 6,03 7.739 7.174.935.600
26/6/2018 6,20 6,07 -2,41% 6,05 6,28 6,11 6,06 6,08 1.199 5.925.037.000
25/6/2018 6,42 6,22 -2,66% 6,11 6,47 6,23 6,22 6,23 3.484 7.727.876.000
22/6/2018 6,38 6,39 +2,24% 6,24 6,45 6,36 6,38 6,41 1.748 6.265.466.500
21/6/2018 6,55 6,25 -5,45% 6,18 6,64 6,37 6,24 6,25 9.335 9.321.322.100
20/6/2018 6,43 6,61 +5,09% 6,34 6,66 6,45 6,61 6,62 6.584 13.864.472.000
19/6/2018 5,90 6,29 +2,28% 5,88 6,32 6,15 6,28 6,29 3.291 7.827.892.200
18/6/2018 6,10 6,15 -0,16% 6,01 6,22 6,13 6,15 6,16 1.225 7.561.595.900
15/6/2018 6,30 6,16 -2,84% 6,03 6,32 6,16 6,16 6,17 6.723 10.945.096.800
14/6/2018 6,49 6,34 -1,40% 6,25 6,53 6,37 6,33 6,34 3.349 8.494.502.600
13/6/2018 6,43 6,43 -0,62% 6,35 6,53 6,43 6,43 6,44 3.299 7.680.968.100
12/6/2018 6,34 6,47 +1,57% 6,33 6,59 6,45 6,47 6,48 90 7.090.553.000
11/6/2018 6,59 6,37 -1,85% 6,28 6,67 6,46 6,36 6,39 4.193 8.971.224.100
8/6/2018 6,69 6,49 -2,55% 6,27 6,70 6,43 6,46 6,49 2.194 15.943.968.800
7/6/2018 7,01 6,66 -5,53% 6,10 7,02 6,51 6,65 6,66 5.323 20.128.324.200
6/6/2018 7,09 7,05 -0,84% 6,95 7,27 7,07 7,05 7,06 9.784 9.365.579.000
5/6/2018 7,26 7,11 -1,11% 6,96 7,46 7,25 7,10 7,11 9.027 12.343.421.900
4/6/2018 7,19 7,19 +1,55% 7,02 7,24 7,14 7,19 7,20 501 6.314.706.500
1/6/2018 6,93 7,08 +3,96% 6,70 7,18 6,95 7,08 7,10 6.633 10.746.587.300
30/5/2018 6,88 6,81 0,00% 6,58 6,89 6,73 6,75 6,76 2.986 9.362.753.700
29/5/2018 6,83 6,81 +2,41% 6,71 7,00 6,82 6,81 6,82 4.194 12.482.052.900
28/5/2018 7,00 6,65 -7,51% 6,60 7,05 6,78 6,64 6,65 3.593 10.593.836.100
25/5/2018 7,58 7,19 -4,64% 7,09 7,60 7,31 7,19 7,20 9.319 10.833.363.600
24/5/2018 7,50 7,54 -1,82% 7,47 7,65 7,54 7,53 7,54 3.469 9.582.515.700
23/5/2018 7,64 7,68 -1,03% 7,54 7,71 7,64 7,67 7,68 2.346 6.564.090.600
22/5/2018 7,87 7,76 -1,15% 7,67 7,93 7,78 7,76 7,78 215 7.896.201.600
21/5/2018 8,14 7,85 -2,48% 7,80 8,18 7,96 7,85 7,89 2.368 8.404.686.100
18/5/2018 7,98 8,05 -0,49% 7,83 8,10 7,95 8,03 8,05 2.781 8.823.121.800
17/5/2018 8,12 8,09 -0,86% 7,98 8,27 8,11 8,08 8,09 5.543 9.741.354.100
16/5/2018 8,00 8,16 +2,64% 7,97 8,20 8,12 8,16 8,17 390 9.409.967.500
15/5/2018 7,96 7,95 -1,12% 7,80 7,99 7,89 7,94 7,96 8.616 6.650.343.600
14/5/2018 8,07 8,04 +0,50% 7,93 8,20 8,05 8,02 8,04 3.493 8.357.268.700
11/5/2018 8,15 8,00 -1,48% 7,93 8,24 8,08 7,99 8,00 1.960 8.764.568.500
10/5/2018 8,00 8,12 +2,27% 7,97 8,28 8,16 8,12 8,13 4.884 16.564.620.300
9/5/2018 7,67 7,94 +6,43% 7,67 7,98 7,83 7,93 7,94 4.402 12.744.210.000
8/5/2018 7,57 7,46 -1,06% 7,36 7,60 7,48 7,45 7,46 8.903 7.561.897.300
7/5/2018 7,87 7,54 -3,33% 7,52 7,90 7,66 7,54 7,55 7.891 7.621.687.700
4/5/2018 7,63 7,80 +1,56% 7,63 7,92 7,79 7,80 7,84 7.271 5.933.279.900
3/5/2018 7,74 7,68 -0,65% 7,55 7,77 7,64 7,67 7,68 8.598 7.586.211.300
2/5/2018 7,84 7,73 -1,15% 7,65 7,87 7,77 7,70 7,73 8.039 6.321.781.100
30/4/2018 7,94 7,82 -1,76% 7,81 7,99 7,87 7,82 7,83 6.786 6.038.485.200
27/4/2018 8,07 7,96 -1,24% 7,88 8,13 7,98 7,92 7,96 9.599 8.920.404.800
26/4/2018 7,93 8,06 +2,03% 7,87 8,06 7,97 8,04 8,06 6.750 5.762.863.900
25/4/2018 7,90 7,90 -0,75% 7,77 8,00 7,88 7,89 7,90 7.310 5.390.765.400
24/4/2018 8,05 7,96 -0,38% 7,90 8,16 8,02 7,95 7,96 7.575 7.278.242.000
23/4/2018 8,08 7,99 -1,11% 7,95 8,09 8,00 7,98 7,99 5.438 4.536.941.100
20/4/2018 8,03 8,08 -0,25% 7,98 8,13 8,05 8,07 8,08 500 6.953.748.600
19/4/2018 8,22 8,10 -0,86% 8,00 8,31 8,12 8,09 8,10 2.657 10.442.124.800
18/4/2018 7,94 8,17 +4,34% 7,94 8,24 8,12 8,17 8,18 9.408 16.111.391.700
17/4/2018 7,68 7,83 +2,89% 7,66 7,90 7,81 7,83 7,84 1.593 7.465.055.100
16/4/2018 7,64 7,61 -1,81% 7,56 7,73 7,64 7,60 7,61 377 7.689.666.900
13/4/2018 7,76 7,75 +0,65% 7,67 7,86 7,77 7,75 7,76 143 8.746.368.700
12/4/2018 7,43 7,70 +3,77% 7,41 7,73 7,61 7,70 7,72 2.108 9.993.950.400
11/4/2018 7,35 7,42 0,00% 7,32 7,54 7,45 0,00 0,00 8.375 6.109.965.700
10/4/2018 7,35 7,42 +2,34% 7,31 7,45 7,37 7,42 7,43 9.244 6.291.104.500
9/4/2018 7,51 7,25 -2,68% 7,25 7,55 7,33 7,25 7,26 7.908 8.066.701.100
6/4/2018 7,47 7,45 -0,80% 7,34 7,55 7,43 7,45 7,46 8.495 7.529.789.200
5/4/2018 7,25 7,51 +6,52% 7,21 7,55 7,38 7,51 7,52 5.661 10.994.871.300
4/4/2018 6,99 7,05 -1,54% 6,93 7,05 6,99 7,04 7,05 8.464 6.525.774.400
3/4/2018 7,23 7,16 0,00% 7,11 7,26 7,18 7,16 7,17 567 6.554.831.000
2/4/2018 7,18 7,16 +0,28% 7,05 7,28 7,15 7,15 7,16 4.506 7.460.727.800
29/3/2018 7,01 7,14 +3,63% 6,93 7,20 7,08 7,14 7,15 592 7.875.981.800
28/3/2018 6,90 6,89 +0,15% 6,62 6,92 6,80 6,88 6,89 3.139 9.538.419.700
27/3/2018 7,09 6,88 -2,27% 6,82 7,13 6,97 6,87 6,88 2.954 9.897.339.300
26/3/2018 7,20 7,04 -0,85% 7,00 7,25 7,11 7,04 7,05 2.604 9.569.848.600
23/3/2018 7,15 7,10 -1,80% 7,08 7,26 7,16 7,09 7,10 7.657 9.409.377.300
22/3/2018 7,41 7,23 -3,47% 7,17 7,47 7,33 7,22 7,23 3.259 10.878.544.600
21/3/2018 7,49 7,49 +0,94% 7,36 7,50 7,44 7,49 7,50 8.053 7.031.281.700
20/3/2018 7,24 7,42 +3,49% 7,15 7,46 7,33 7,42 7,43 1.314 10.875.888.500
19/3/2018 7,30 7,17 -2,98% 7,14 7,37 7,21 7,16 7,17 584 10.592.090.900
16/3/2018 7,45 7,39 -0,54% 7,31 7,57 7,44 7,39 7,46 5.319 17.482.118.100
15/3/2018 7,58 7,43 -2,75% 7,33 7,58 7,44 7,42 7,44 6.065 14.441.340.300
14/3/2018 7,76 7,64 +0,26% 7,53 7,78 7,63 7,62 7,64 8.980 8.346.279.900
13/3/2018 7,72 7,62 -0,52% 7,62 7,82 7,71 7,62 7,63 1.627 9.291.334.500
12/3/2018 7,60 7,66 +1,19% 7,60 7,72 7,66 7,64 7,66 8.537 7.534.830.000
9/3/2018 7,52 7,57 -0,53% 7,34 7,74 7,56 7,56 7,57 9.104 14.976.197.600
8/3/2018 7,87 7,61 -2,56% 7,50 7,87 7,63 7,60 7,61 4.795 15.514.853.000
7/3/2018 7,73 7,81 +2,09% 7,47 7,82 7,65 7,81 7,82 5.927 14.080.001.900
6/3/2018 8,00 7,65 -3,16% 7,60 8,13 7,88 7,64 7,65 9.453 17.111.550.200
5/3/2018 7,66 7,90 +1,41% 7,59 8,03 7,85 7,90 7,91 8.515 16.758.018.900
2/3/2018 7,88 7,79 -2,38% 7,45 8,02 7,71 7,79 7,80 7.931 25.485.284.200
1/3/2018 7,99 7,98 +1,27% 7,89 8,17 8,02 7,97 7,98 8.705 26.649.684.700
28/2/2018 8,10 7,88 -1,50% 7,88 8,23 8,09 7,88 7,89 6.047 19.577.514.600
27/2/2018 8,22 8,00 -2,32% 7,95 8,27 8,08 8,00 8,02 3.116 14.131.996.700
26/2/2018 8,06 8,19 +3,54% 8,06 8,43 8,22 8,19 8,20 6.508 17.717.046.800
23/2/2018 7,87 7,91 +1,15% 7,70 7,92 7,84 7,90 7,91 9.882 12.453.023.000
22/2/2018 7,91 7,82 -0,26% 7,75 7,98 7,88 7,80 7,82 836 11.700.855.400
21/2/2018 7,69 7,84 +2,75% 7,69 8,00 7,87 7,84 7,85 5.533 16.735.928.900
20/2/2018 7,70 7,63 -1,80% 7,56 7,83 7,67 7,63 7,64 6.281 17.184.180.200
19/2/2018 7,59 7,77 +4,44% 7,52 7,85 7,67 7,77 7,78 7.118 15.666.597.900
16/2/2018 7,01 7,44 +5,68% 7,01 7,50 7,24 7,43 7,44 9.346 20.491.955.200
15/2/2018 7,01 7,04 +2,62% 6,90 7,10 7,02 7,03 7,05 1.868 14.090.720.800
14/2/2018 6,70 6,86 +3,63% 6,70 6,92 6,81 6,86 6,89 4.797 9.800.047.700
9/2/2018 6,64 6,62 +1,07% 6,42 6,70 6,56 6,61 6,62 4.215 10.040.215.600
8/2/2018 6,72 6,55 -1,80% 6,51 6,79 6,63 6,55 6,56 1.340 14.692.774.500
7/2/2018 6,74 6,67 -1,19% 6,62 6,88 6,75 6,65 6,68 6.084 11.710.556.700
6/2/2018 6,47 6,75 +2,43% 6,43 6,81 6,63 6,75 6,77 2.109 15.669.348.400
5/2/2018 6,90 6,59 -5,18% 6,59 6,92 6,79 6,58 6,59 3.444 10.024.424.300
2/2/2018 6,88 6,95 -0,14% 6,81 7,02 6,93 6,94 6,95 4.820 12.451.851.100
1/2/2018 6,94 6,96 +1,16% 6,88 7,02 6,96 6,96 6,97 3.974 11.253.790.500
31/1/2018 6,92 6,88 +0,73% 6,84 7,17 6,99 6,87 6,89 8.395 20.931.696.700
30/1/2018 6,69 6,83 +1,49% 6,66 6,88 6,77 6,83 6,84 9.800 11.696.072.000
29/1/2018 6,80 6,73 -2,04% 6,68 6,97 6,81 6,73 6,74 6.665 15.328.157.300
26/1/2018 6,81 6,87 +2,23% 6,57 6,92 6,73 6,87 6,89 238 18.392.031.300
24/1/2018 6,49 6,72 +5,16% 6,47 6,75 6,64 6,71 6,72 8.042 15.292.752.400
23/1/2018 6,59 6,39 -3,47% 6,31 6,59 6,42 6,39 6,40 2.186 10.363.537.500
22/1/2018 6,57 6,62 +0,76% 6,52 6,68 6,60 6,61 6,62 8.057 7.141.508.300
19/1/2018 6,90 6,57 -3,67% 6,47 6,92 6,62 6,56 6,57 9.457 23.521.234.600
18/1/2018 6,98 6,82 -1,45% 6,75 6,99 6,87 6,80 6,82 267 12.033.976.700
17/1/2018 6,72 6,92 +3,75% 6,63 6,93 6,78 6,90 6,92 6.845 15.260.581.900
16/1/2018 6,79 6,67 -2,20% 6,67 6,94 6,82 6,66 6,67 6.989 13.611.283.700
15/1/2018 6,99 6,82 -0,44% 6,82 7,02 6,89 6,82 6,84 9.555 15.664.679.900
12/1/2018 6,56 6,85 +2,54% 6,52 6,99 6,79 6,85 6,89 8.108 25.383.010.500
11/1/2018 6,40 6,68 +5,03% 6,38 6,72 6,57 6,67 6,69 5.593 16.267.018.600
10/1/2018 6,29 6,36 +0,32% 6,22 6,41 6,31 6,35 6,36 1.526 12.608.239.200
9/1/2018 6,36 6,34 -0,16% 6,29 6,45 6,37 6,34 6,35 3.168 13.782.531.800
8/1/2018 6,27 6,35 +1,28% 6,21 6,36 6,28 6,35 6,36 7.825 7.376.612.900
5/1/2018 6,28 6,27 +0,32% 6,16 6,37 6,26 6,26 6,27 3.401 8.859.563.300
4/1/2018 6,08 6,25 +3,65% 6,08 6,32 6,24 6,24 6,25 9.727 15.903.042.600
3/1/2018 6,08 6,03 -0,33% 6,00 6,17 6,10 6,02 6,03 2.869 11.384.203.500
2/1/2018 5,83 6,05 +4,49% 5,83 6,12 6,04 6,05 6,06 4.330 11.840.322.400
28/12/2017 5,81 5,79 -0,17% 5,76 5,85 5,79 5,79 5,80 4.710 3.219.664.200
27/12/2017 5,85 5,80 -0,85% 5,77 5,90 5,84 5,79 5,80 7.424 5.237.899.700
26/12/2017 5,71 5,85 +2,27% 5,68 5,86 5,80 5,83 5,85 5.910 4.522.814.200
22/12/2017 5,72 5,72 -0,17% 5,69 5,79 5,74 5,72 5,76 4.298 3.429.558.800
21/12/2017 5,72 5,73 +0,35% 5,65 5,79 5,72 5,73 5,74 2.162 5.808.667.300
20/12/2017 5,61 5,71 +2,51% 5,61 5,80 5,73 5,71 5,73 2.327 7.830.343.800
19/12/2017 5,50 5,57 +0,54% 5,46 5,62 5,53 5,57 5,58 662 5.898.387.100
18/12/2017 5,79 5,54 -3,32% 5,54 5,82 5,69 5,54 5,55 3.572 8.589.663.800
15/12/2017 5,51 5,73 +3,62% 5,48 5,73 5,65 5,71 5,73 3.689 19.097.609.900
14/12/2017 5,25 5,53 +2,98% 5,25 5,54 5,43 5,52 5,53 3.203 8.929.581.800
13/12/2017 5,52 5,37 -1,83% 5,32 5,54 5,45 5,36 5,37 3.366 9.437.624.300
12/12/2017 5,38 5,47 +0,74% 5,29 5,47 5,40 5,46 5,47 326 6.519.480.100
11/12/2017 5,42 5,43 +1,50% 5,40 5,54 5,47 5,43 5,44 7.337 7.413.698.300
8/12/2017 5,27 5,35 +2,88% 5,20 5,46 5,34 5,35 5,37 8.476 9.044.983.100
7/12/2017 5,14 5,20 -1,14% 5,11 5,24 5,17 5,20 5,21 1.819 6.555.827.700
6/12/2017 5,24 5,26 -0,38% 5,17 5,29 5,22 5,26 5,27 9.630 7.893.640.300
5/12/2017 5,33 5,28 -0,75% 5,25 5,41 5,34 5,28 5,29 1.982 8.842.867.600
4/12/2017 5,13 5,32 +4,93% 5,12 5,33 5,25 5,31 5,32 4.668 9.505.005.700
1/12/2017 5,02 5,07 0,00% 4,97 5,13 5,09 5,07 5,08 52 14.576.309.000
30/11/2017 5,09 5,07 -1,17% 5,00 5,11 5,04 5,07 5,08 4.622 7.143.524.400
29/11/2017 5,10 5,13 +1,38% 4,99 5,15 5,07 5,13 5,14 4.287 7.123.562.300
28/11/2017 5,15 5,06 -1,17% 5,03 5,21 5,13 5,05 5,06 8.226 6.254.722.700
27/11/2017 4,95 5,12 +3,02% 4,92 5,16 5,04 5,12 5,13 5 6.624.688.700
24/11/2017 5,08 4,97 -1,19% 4,94 5,12 5,00 4,97 4,98 4.755 4.041.113.700
23/11/2017 4,99 5,03 +1,41% 4,92 5,10 5,01 5,03 5,04 4.863 4.052.265.200
22/11/2017 4,88 4,96 +2,48% 4,85 5,04 4,95 4,96 4,98 2.495 7.932.440.100
21/11/2017 4,88 4,84 +0,62% 4,77 4,97 4,88 4,83 4,84 5.786 7.089.393.100
17/11/2017 4,71 4,81 +2,34% 4,64 4,85 4,75 4,81 4,82 2.074 7.640.744.900
16/11/2017 4,65 4,70 +2,84% 4,56 4,76 4,68 4,70 4,71 1.805 7.557.607.600
14/11/2017 4,87 4,57 -5,38% 4,57 4,87 4,70 4,57 4,59 864 7.724.108.800
13/11/2017 4,80 4,83 +1,26% 4,70 4,89 4,79 4,82 4,83 8.639 5.819.481.200
10/11/2017 4,92 4,77 -3,05% 4,73 4,98 4,84 4,76 4,77 7.422 6.700.139.100
9/11/2017 5,09 4,92 -4,28% 4,88 5,11 4,96 4,91 4,92 388 7.461.953.800
8/11/2017 5,03 5,14 +4,47% 4,92 5,15 5,03 5,13 5,14 1.775 8.741.749.700
7/11/2017 5,18 4,92 -5,93% 4,85 5,18 4,96 4,91 4,92 7.915 10.658.958.800
6/11/2017 5,24 5,23 +1,55% 5,07 5,24 5,16 5,22 5,23 8.994 7.382.556.100
3/11/2017 4,97 5,15 +4,04% 4,77 5,16 4,98 5,14 5,15 52 12.034.956.900
1/11/2017 5,20 4,95 -3,13% 4,93 5,21 5,06 4,95 4,96 5.107 13.348.272.900
31/10/2017 5,29 5,11 -2,11% 5,06 5,31 5,13 5,10 5,11 5.933 12.877.301.100
30/10/2017 5,45 5,22 -5,09% 5,14 5,48 5,31 5,22 5,23 5.629 9.341.357.700
27/10/2017 5,49 5,50 -0,18% 5,41 5,57 5,48 5,50 5,51 6.056 9.776.117.300
26/10/2017 5,76 5,51 -4,01% 5,51 5,79 5,65 5,51 5,52 8.300 6.349.417.600
25/10/2017 5,70 5,74 +0,88% 5,61 5,75 5,69 5,73 5,74 8.338 6.545.402.800
24/10/2017 5,61 5,69 +2,34% 5,54 5,69 5,62 5,68 5,69 6.078 5.957.706.100
23/10/2017 5,65 5,56 -0,71% 5,51 5,69 5,60 5,55 5,56 7.535 5.481.423.900
20/10/2017 5,70 5,60 -1,06% 5,60 5,76 5,67 5,60 5,61 656 6.503.025.000
19/10/2017 5,51 5,66 +1,07% 5,49 5,72 5,57 5,66 5,68 6.785 6.732.205.000
18/10/2017 5,56 5,60 +1,82% 5,48 5,62 5,56 5,60 5,61 9.491 7.169.618.600
17/10/2017 5,54 5,50 -1,43% 5,48 5,57 5,51 5,50 5,51 7.014 4.472.498.800
16/10/2017 5,75 5,58 -1,59% 5,54 5,77 5,64 5,58 5,59 9.210 9.769.019.600
13/10/2017 5,71 5,67 +1,80% 5,65 5,75 5,68 5,66 5,67 6.974 7.479.991.800
11/10/2017 5,60 5,57 -1,59% 5,52 5,71 5,60 5,56 5,57 912 10.329.577.100
10/10/2017 5,44 5,66 +5,40% 5,40 5,66 5,53 5,65 5,66 1.798 12.697.031.200
9/10/2017 5,39 5,37 +0,56% 5,20 5,41 5,28 5,36 5,37 3.069 8.563.949.700
6/10/2017 5,35 5,34 -2,02% 5,30 5,48 5,36 5,33 5,34 5.054 11.479.498.100
5/10/2017 5,80 5,45 -4,39% 5,45 5,93 5,71 5,45 5,46 9.369 19.728.894.100
4/10/2017 5,55 5,70 +1,42% 5,48 5,70 5,58 5,70 5,71 2.769 11.126.835.000
3/10/2017 5,36 5,62 +5,44% 5,36 5,63 5,53 5,61 5,62 2.833 11.767.801.200
2/10/2017 5,34 5,33 +0,76% 5,24 5,39 5,32 5,33 5,34 8.315 7.029.995.700
29/9/2017 5,18 5,29 +3,32% 5,17 5,30 5,23 5,28 5,29 5.042 10.747.150.800
28/9/2017 5,22 5,12 -1,92% 5,05 5,22 5,11 5,12 5,13 9.845 8.127.464.400
27/9/2017 5,36 5,22 -1,51% 5,05 5,38 5,17 5,22 5,23 3.654 13.869.964.200
26/9/2017 5,33 5,30 +1,15% 5,27 5,42 5,33 5,29 5,30 1.360 9.129.444.900
25/9/2017 5,51 5,24 -5,07% 5,21 5,57 5,33 5,23 5,24 1.996 12.177.760.500
22/9/2017 5,63 5,52 -1,78% 5,51 5,63 5,57 5,52 5,53 1.518 6.610.395.000
21/9/2017 5,66 5,62 -1,40% 5,57 5,69 5,63 5,61 5,62 1.752 8.054.447.900
20/9/2017 5,86 5,70 -1,89% 5,64 5,91 5,75 5,69 5,70 1.770 12.426.979.200
19/9/2017 5,96 5,81 -2,52% 5,77 5,96 5,83 5,80 5,81 7.377 11.001.029.100
18/9/2017 5,98 5,96 +2,05% 5,90 6,03 5,96 5,95 5,96 576 11.762.403.500
15/9/2017 5,75 5,84 +1,57% 5,73 5,92 5,83 5,84 5,85 88 11.373.148.600
14/9/2017 5,82 5,75 -2,54% 5,69 5,82 5,74 5,75 5,76 628 11.648.622.300
13/9/2017 6,00 5,90 -1,50% 5,83 6,01 5,90 5,89 5,90 8.652 13.285.529.800
12/9/2017 6,16 5,99 -2,44% 5,96 6,26 6,11 5,98 6,00 626 12.272.119.400
11/9/2017 6,06 6,14 +2,85% 6,04 6,24 6,14 6,14 6,15 554 8.377.954.400
8/9/2017 6,15 5,97 -4,33% 5,95 6,28 6,04 5,97 5,98 2.323 12.420.011.200
6/9/2017 6,23 6,24 +1,46% 6,09 6,27 6,20 6,23 6,24 6.343 7.200.115.000
5/9/2017 6,43 6,15 -1,91% 6,08 6,50 6,28 6,15 6,16 8.358 13.974.275.300
4/9/2017 5,93 6,27 +5,03% 5,90 6,30 6,17 6,26 6,27 4.447 10.646.394.200
1/9/2017 5,81 5,97 +5,48% 5,74 6,06 5,92 5,97 5,98 1.236 15.890.075.200
31/8/2017 5,81 5,66 -1,22% 5,65 5,85 5,75 5,66 5,67 5.859 9.867.504.300
30/8/2017 5,63 5,73 +2,14% 5,55 5,77 5,66 5,73 5,74 1.190 7.888.361.700
29/8/2017 5,54 5,61 +0,36% 5,50 5,65 5,57 5,60 5,61 4.811 4.338.846.800
28/8/2017 5,62 5,59 -0,53% 5,57 5,66 5,60 5,59 5,60 3.815 3.246.387.200
25/8/2017 5,70 5,62 -0,53% 5,56 5,79 5,67 5,61 5,62 818 9.089.875.000
24/8/2017 5,60 5,65 -2,42% 5,57 5,77 5,67 5,65 5,66 6.464 14.779.400.400
23/8/2017 5,34 5,79 +7,42% 5,32 5,79 5,57 5,79 5,80 7.878 15.609.629.700
22/8/2017 5,27 5,39 +3,26% 5,20 5,39 5,30 5,38 5,39 1.064 6.599.184.700
21/8/2017 5,44 5,22 -3,15% 5,22 5,45 5,31 5,22 5,23 3.664 8.638.304.300
18/8/2017 5,45 5,39 +0,37% 5,37 5,50 5,42 5,39 5,40 3.597 6.440.355.400
17/8/2017 5,40 5,37 -0,56% 5,34 5,45 5,39 5,37 5,38 9.039 6.246.423.800
16/8/2017 5,29 5,40 +2,47% 5,29 5,41 5,36 5,40 5,41 7.765 4.870.837.200
15/8/2017 5,45 5,27 -2,77% 5,27 5,45 5,35 5,26 5,27 53 6.809.576.100
14/8/2017 5,41 5,42 0,00% 5,39 5,49 5,43 5,42 5,43 1.598 5.451.372.200
11/8/2017 5,40 5,42 -0,73% 5,37 5,46 5,41 5,41 5,42 681 4.343.873.400
10/8/2017 5,44 5,46 +0,74% 5,33 5,50 5,41 5,46 5,47 9.537 6.519.087.800
9/8/2017 5,51 5,42 -3,56% 5,40 5,61 5,49 5,41 5,42 192 8.133.325.700
8/8/2017 5,55 5,62 +0,36% 5,50 5,67 5,59 5,62 5,63 8.873 7.829.444.900
7/8/2017 5,46 5,60 +3,70% 5,45 5,63 5,56 5,60 5,61 670 6.614.499.800
4/8/2017 5,36 5,40 +1,69% 5,31 5,41 5,37 5,39 5,40 8.928 5.070.136.700
3/8/2017 5,40 5,31 -1,30% 5,28 5,44 5,34 5,30 5,31 9.791 5.212.882.900
2/8/2017 5,16 5,38 +3,86% 5,13 5,38 5,28 5,37 5,38 8.481 5.170.999.100
1/8/2017 5,26 5,18 -1,52% 5,17 5,30 5,21 5,18 5,19 6.750 4.127.339.800
31/7/2017 5,32 5,26 +1,35% 5,20 5,34 5,26 5,25 5,26 8.176 5.056.316.700
28/7/2017 5,15 5,19 +0,58% 5,06 5,19 5,12 5,18 5,19 8.441 6.484.977.900
27/7/2017 5,26 5,16 -1,15% 5,14 5,29 5,19 5,16 5,17 4.753 6.832.414.600
26/7/2017 5,48 5,22 -5,09% 5,22 5,48 5,29 5,22 5,23 6.452 11.010.628.200
25/7/2017 5,50 5,50 +0,36% 5,45 5,57 5,51 5,49 5,50 184 6.400.034.700
24/7/2017 5,30 5,48 +4,18% 5,26 5,50 5,38 5,48 5,49 264 6.715.323.900
21/7/2017 5,35 5,26 -1,31% 5,24 5,38 5,29 5,26 5,27 8.333 7.151.230.500
20/7/2017 5,56 5,33 -4,48% 5,33 5,57 5,40 5,33 5,34 3.274 9.302.430.000
19/7/2017 5,41 5,58 +4,10% 5,40 5,58 5,50 5,57 5,58 2.378 9.454.689.200
18/7/2017 5,50 5,36 -1,47% 5,32 5,50 5,37 5,36 5,37 1.933 5.200.244.300
17/7/2017 5,50 5,44 0,00% 5,44 5,54 5,47 5,44 5,45 7.513 2.789.703.600
14/7/2017 5,46 5,44 0,00% 5,42 5,52 5,47 5,44 5,45 870 3.501.808.000
13/7/2017 5,48 5,44 -0,55% 5,36 5,50 5,41 5,44 5,45 6.033 5.445.793.400
12/7/2017 5,33 5,47 +3,60% 5,31 5,47 5,38 5,47 5,48 3.727 7.338.587.800
11/7/2017 5,30 5,28 -0,38% 5,28 5,39 5,34 5,28 5,29 7.718 6.160.930.500
10/7/2017 5,23 5,30 +1,15% 5,23 5,32 5,27 5,29 5,30 8.825 4.699.361.300
7/7/2017 5,34 5,24 -0,57% 5,19 5,37 5,26 5,24 5,25 8.256 6.466.918.100
6/7/2017 5,11 5,27 +2,73% 5,06 5,37 5,26 5,26 5,27 5.473 9.369.739.500
5/7/2017 5,11 5,13 +1,38% 5,03 5,14 5,09 5,12 5,13 7.096 4.592.004.500
4/7/2017 5,08 5,06 -1,17% 5,05 5,13 5,08 5,06 5,07 5.471 2.416.443.000
3/7/2017 5,03 5,12 +3,02% 5,01 5,15 5,09 5,11 5,12 9.475 5.225.167.700
30/6/2017 4,93 4,97 +0,81% 4,91 5,04 4,98 4,97 4,98 2.010 5.893.876.500
29/6/2017 5,10 4,93 -0,60% 4,85 5,11 4,97 4,92 4,93 1.090 9.019.048.200
28/6/2017 4,75 4,96 +6,44% 4,73 4,99 4,89 4,96 4,97 1.859 9.727.093.500
27/6/2017 4,81 4,66 -2,10% 4,66 4,91 4,81 4,66 4,67 8.616 6.029.293.100
26/6/2017 4,71 4,76 +2,15% 4,68 4,80 4,75 4,75 4,76 7.165 5.052.487.800
23/6/2017 4,56 4,66 +3,10% 4,50 4,73 4,65 4,66 4,67 7.362 6.145.764.200
22/6/2017 4,47 4,52 +1,35% 4,44 4,56 4,51 4,52 4,53 7.697 4.169.265.900
21/6/2017 4,33 4,46 +3,24% 4,29 4,47 4,40 4,45 4,46 8.326 5.748.857.300
20/6/2017 4,41 4,32 -2,92% 4,26 4,42 4,32 4,32 4,33 3.321 6.635.587.200
19/6/2017 4,44 4,45 0,00% 4,39 4,51 4,45 4,44 4,45 5.654 3.834.128.600
16/6/2017 4,32 4,45 +2,30% 4,25 4,45 4,35 4,44 4,45 3.792 4.726.955.400
14/6/2017 4,44 4,35 -1,36% 4,34 4,48 4,40 4,35 4,36 836 4.451.663.500
13/6/2017 4,39 4,41 +0,23% 4,32 4,43 4,37 4,40 4,41 5.054 2.807.950.400
12/6/2017 4,49 4,40 -1,79% 4,35 4,53 4,43 4,40 4,41 5.879 2.898.400.300
9/6/2017 4,49 4,48 +0,22% 4,45 4,55 4,50 4,48 4,49 6.621 3.468.671.500
8/6/2017 4,32 4,47 +3,00% 4,26 4,50 4,36 4,47 4,48 5.855 3.819.091.900
7/6/2017 4,46 4,34 -1,36% 4,32 4,47 4,39 4,33 4,34 7.656 3.966.850.100
6/6/2017 4,32 4,40 +2,33% 4,29 4,41 4,35 4,40 4,41 6.308 3.275.279.800
5/6/2017 4,30 4,30 -1,38% 4,27 4,37 4,31 4,29 4,30 6.563 3.558.594.200
2/6/2017 4,40 4,36 +0,93% 4,28 4,42 4,34 4,35 4,37 8.066 4.456.136.400
1/6/2017 4,50 4,32 -3,14% 4,25 4,53 4,38 4,31 4,32 8.315 5.771.035.800
31/5/2017 4,51 4,46 -1,76% 4,38 4,54 4,44 4,45 4,46 8.007 5.511.723.100
30/5/2017 4,52 4,54 +0,89% 4,50 4,59 4,55 4,54 4,55 5.906 3.514.993.000
29/5/2017 4,43 4,50 +1,35% 4,42 4,59 4,53 4,49 4,50 9.019 3.597.834.500
26/5/2017 4,47 4,44 -0,22% 4,39 4,52 4,45 4,43 4,44 7.444 4.604.674.700
25/5/2017 4,49 4,45 -0,22% 4,38 4,60 4,47 4,44 4,45 513 5.902.875.400
24/5/2017 4,56 4,46 -1,55% 4,38 4,60 4,51 4,46 4,47 103 6.600.194.800
23/5/2017 4,23 4,53 +6,34% 4,23 4,55 4,41 4,52 4,53 5.362 12.632.910.800
22/5/2017 4,35 4,26 -3,62% 4,10 4,40 4,22 4,25 4,26 6.843 13.251.287.700
19/5/2017 4,16 4,42 +12,47% 4,06 4,42 4,26 4,41 4,42 9.690 15.687.090.200
18/5/2017 3,86 3,93 -17,09% 3,85 4,19 4,04 3,93 3,94 6.566 21.801.992.700
17/5/2017 4,82 4,74 -2,27% 4,71 4,93 4,81 4,74 4,75 7.906 11.184.530.800
16/5/2017 4,67 4,85 +4,98% 4,55 4,87 4,73 4,85 4,86 4.455 10.092.078.800
15/5/2017 4,49 4,62 +4,29% 4,47 4,68 4,59 4,61 4,62 1.706 6.659.256.500
12/5/2017 4,68 4,43 -4,53% 4,40 4,72 4,54 4,42 4,43 3.569 5.321.654.800
11/5/2017 4,52 4,64 +2,43% 4,45 4,68 4,58 4,64 4,65 212 5.189.180.900
10/5/2017 4,44 4,53 +3,90% 4,42 4,55 4,49 4,52 4,53 509 6.945.342.000
9/5/2017 4,25 4,36 +3,81% 4,23 4,41 4,32 4,36 4,37 875 11.750.588.900
8/5/2017 4,21 4,20 -0,94% 4,15 4,28 4,21 4,20 4,21 6.690 4.406.458.000
5/5/2017 4,21 4,24 +0,47% 4,14 4,39 4,29 4,24 4,25 1.697 11.916.230.300
4/5/2017 4,42 4,22 -6,43% 4,15 4,48 4,31 4,21 4,22 6.995 8.528.575.300
3/5/2017 4,69 4,51 -4,04% 4,45 4,71 4,55 4,51 4,52 667 8.409.250.100
2/5/2017 4,66 4,70 +2,17% 4,65 4,74 4,69 4,70 4,71 207 6.815.306.700
28/4/2017 4,44 4,60 +4,78% 4,41 4,62 4,55 4,59 4,60 5.554 7.779.633.700
27/4/2017 4,50 4,39 -1,35% 4,35 4,52 4,43 4,39 4,40 112 8.607.445.000
26/4/2017 4,38 4,45 +0,91% 4,33 4,49 4,41 4,44 4,45 797 6.569.256.000
25/4/2017 4,28 4,41 +2,08% 4,26 4,45 4,35 4,41 4,42 259 5.509.834.500
24/4/2017 4,35 4,32 +1,89% 4,25 4,36 4,29 4,31 4,32 8.593 4.725.022.700
20/4/2017 4,20 4,24 +3,16% 4,09 4,24 4,15 4,23 4,24 7.942 6.883.071.300
19/4/2017 4,16 4,11 +0,24% 4,08 4,26 4,18 4,11 4,12 239 6.356.683.500
18/4/2017 4,20 4,10 -4,43% 4,04 4,22 4,12 4,09 4,10 453 8.857.532.900
17/4/2017 4,15 4,29 +3,62% 4,08 4,29 4,21 4,28 4,29 8.160 5.266.253.100
13/4/2017 4,15 4,14 -0,24% 4,11 4,32 4,19 4,14 4,15 4.340 5.633.626.800
12/4/2017 4,22 4,15 -4,16% 4,15 4,31 4,23 4,14 4,15 4.906 8.370.871.500
11/4/2017 4,52 4,33 -3,13% 4,28 4,53 4,36 4,33 4,34 5.411 6.674.906.600
10/4/2017 4,55 4,47 -1,11% 4,41 4,61 4,48 4,46 4,47 9.986 5.635.925.700
7/4/2017 4,43 4,52 +0,22% 4,39 4,64 4,52 4,52 4,53 3.812 6.928.689.300
6/4/2017 4,72 4,51 -3,84% 4,50 4,76 4,61 4,51 4,52 3.687 6.704.843.500
5/4/2017 4,98 4,69 -3,89% 4,66 5,00 4,85 4,69 4,70 7.022 6.175.212.200
4/4/2017 4,83 4,88 +1,24% 4,80 4,92 4,86 4,88 4,89 6.827 4.502.578.300
3/4/2017 4,98 4,82 -2,63% 4,80 5,02 4,88 4,82 4,83 423 5.070.541.700
31/3/2017 4,96 4,95 -0,60% 4,92 5,09 5,00 4,95 4,96 9.356 5.121.944.300
30/3/2017 5,12 4,98 -2,73% 4,95 5,15 5,03 4,98 4,99 6.340 4.582.916.400
29/3/2017 5,10 5,12 +1,59% 5,04 5,22 5,13 5,12 5,13 6.780 5.076.198.700
28/3/2017 5,14 5,04 -0,59% 4,99 5,18 5,08 5,04 5,05 83 6.267.993.900
27/3/2017 4,89 5,07 +0,80% 4,84 5,13 4,98 5,07 5,08 5.186 8.554.717.000
24/3/2017 5,30 5,03 -4,01% 4,95 5,32 5,15 5,03 5,04 584 5.593.638.500
23/3/2017 5,35 5,24 -3,14% 5,17 5,48 5,31 5,24 5,25 2.506 7.359.497.400
22/3/2017 5,16 5,41 +3,64% 5,06 5,44 5,25 5,40 5,41 290 11.564.827.500
21/3/2017 5,69 5,22 -9,22% 5,21 5,72 5,38 5,22 5,23 9.383 11.173.432.500
20/3/2017 5,69 5,75 0,00% 5,52 5,79 5,69 5,75 5,76 9.839 6.612.773.900
17/3/2017 6,00 5,75 -3,69% 5,70 6,07 5,82 5,74 5,75 7.861 11.803.437.000
16/3/2017 6,24 5,97 -3,08% 5,97 6,27 6,10 5,97 5,98 271 7.246.130.400
15/3/2017 6,04 6,16 +3,01% 5,91 6,20 6,04 6,15 6,16 7.290 10.080.402.400
14/3/2017 5,92 5,98 0,00% 5,83 6,00 5,91 5,98 5,99 217 7.101.977.400
13/3/2017 5,97 5,98 +2,05% 5,83 6,01 5,93 5,97 5,98 8.409 10.760.511.400
10/3/2017 6,16 5,86 -2,50% 5,83 6,18 5,96 5,85 5,86 1.588 10.302.440.700
9/3/2017 5,94 6,01 0,00% 5,83 6,29 6,09 6,01 6,04 1.735 18.015.348.000
8/3/2017 6,70 6,01 -7,54% 5,89 6,72 6,13 6,01 6,02 9.759 33.790.878.400
7/3/2017 6,27 6,50 +3,67% 6,27 6,55 6,47 6,50 6,51 2.641 14.483.453.300
6/3/2017 6,10 6,27 +2,96% 6,03 6,31 6,22 6,27 6,28 3.008 16.634.627.500
3/3/2017 5,96 6,09 +3,05% 5,89 6,09 6,00 6,08 6,09 7.164 9.713.835.400
2/3/2017 6,04 5,91 -1,66% 5,86 6,07 5,94 5,91 5,92 3.265 6.702.746.700
1/3/2017 6,00 6,01 +2,56% 5,97 6,08 6,02 6,01 6,03 3.534 6.521.245.700
24/2/2017 5,61 5,86 +2,63% 5,55 5,91 5,75 5,86 5,87 9.468 8.461.370.500
23/2/2017 5,94 5,71 -3,06% 5,61 6,01 5,80 5,69 5,71 1.246 13.300.917.500
22/2/2017 6,00 5,89 -3,44% 5,81 6,07 5,93 5,88 5,89 8.971 12.077.903.400
21/2/2017 6,02 6,10 +2,01% 6,01 6,14 6,09 6,10 6,11 2.018 10.250.813.500
20/2/2017 6,00 5,98 +1,87% 5,94 6,04 5,97 5,97 5,98 7.789 4.979.746.600
17/2/2017 5,99 5,87 -1,51% 5,86 6,02 5,91 5,87 5,89 506 8.323.111.800
16/2/2017 5,78 5,96 +2,23% 5,77 5,99 5,91 5,96 5,97 7.414 12.548.733.700
15/2/2017 5,67 5,83 +3,19% 5,65 5,87 5,76 5,82 5,83 3.357 10.523.163.200
14/2/2017 5,73 5,65 -1,05% 5,49 5,74 5,61 5,63 5,65 9.603 10.165.813.400
13/2/2017 5,75 5,71 +1,06% 5,71 5,84 5,77 5,71 5,73 2.084 10.072.955.700
10/2/2017 5,58 5,65 +3,29% 5,55 5,66 5,60 5,64 5,65 2.702 9.137.389.900
9/2/2017 5,52 5,47 -0,36% 5,41 5,56 5,48 5,46 5,47 9.727 5.920.975.400
8/2/2017 5,62 5,49 -1,26% 5,38 5,63 5,48 5,48 5,49 4.750 8.788.133.600
7/2/2017 5,75 5,56 -1,07% 5,51 5,79 5,64 5,56 5,57 785 6.583.540.500
6/2/2017 5,84 5,62 -2,26% 5,62 5,85 5,74 5,61 5,62 1.297 7.231.876.100
3/2/2017 5,72 5,75 -0,52% 5,65 5,89 5,78 5,74 5,75 2.480 12.881.856.900
2/2/2017 5,73 5,78 +0,35% 5,66 5,86 5,78 5,77 5,78 181 6.845.204.700
1/2/2017 5,73 5,76 +2,49% 5,63 5,79 5,71 5,76 5,77 3.140 8.578.777.000
31/1/2017 5,50 5,62 +3,12% 5,42 5,64 5,55 5,61 5,62 3.285 7.101.677.100
30/1/2017 5,62 5,45 -5,22% 5,43 5,73 5,55 5,45 5,47 4.966 6.333.120.800
27/1/2017 5,59 5,75 +2,68% 5,47 5,76 5,58 5,74 5,75 3.099 7.976.984.700
26/1/2017 5,82 5,60 -1,41% 5,58 5,84 5,67 5,59 5,60 1.991 6.757.922.900
24/1/2017 5,88 5,68 -1,39% 5,63 5,96 5,81 5,68 5,69 3.442 11.660.943.900
23/1/2017 5,55 5,76 +4,54% 5,55 5,77 5,67 5,75 5,76 3.860 8.905.548.700
20/1/2017 5,49 5,51 +0,36% 5,37 5,61 5,50 5,51 5,52 5.347 17.084.293.500
19/1/2017 5,80 5,49 -4,52% 5,42 5,84 5,59 5,48 5,49 868 13.063.943.800
18/1/2017 5,84 5,75 -1,03% 5,69 6,08 5,93 5,74 5,75 4.528 11.935.998.900
17/1/2017 5,75 5,81 +0,35% 5,65 5,90 5,78 5,80 5,81 1.245 8.475.763.000
16/1/2017 5,69 5,79 +2,84% 5,68 5,87 5,77 5,79 5,80 9.305 6.705.480.200
13/1/2017 5,52 5,63 +0,90% 5,47 5,72 5,62 5,62 5,63 5.118 8.009.482.000
12/1/2017 5,71 5,58 +0,54% 5,57 5,80 5,66 5,58 5,59 6.043 9.678.928.600
11/1/2017 5,35 5,55 +4,91% 5,24 5,56 5,40 5,55 5,56 8.415 15.827.828.200
10/1/2017 5,40 5,29 +1,15% 5,26 5,41 5,34 5,28 5,29 1.652 9.709.370.400
9/1/2017 5,25 5,23 +0,77% 5,23 5,36 5,30 5,23 5,24 8.540 6.770.662.500
6/1/2017 5,21 5,19 0,00% 5,06 5,23 5,13 5,18 5,19 6.042 10.361.034.600
5/1/2017 5,04 5,19 +4,85% 4,99 5,36 5,22 5,19 5,20 9.774 21.852.916.000
4/1/2017 4,90 4,95 +1,02% 4,84 4,97 4,90 4,95 4,96 6.202 9.149.001.300
3/1/2017 4,84 4,90 +3,38% 4,82 4,99 4,90 4,89 4,90 4.579 9.423.525.700
2/1/2017 4,77 4,74 -1,25% 4,68 4,85 4,76 4,74 4,75 4.732 3.082.189.000
29/12/2016 4,82 4,80 +0,63% 4,67 4,83 4,76 4,79 4,80 8.102 4.108.598.100
28/12/2016 4,90 4,77 -0,83% 4,75 4,99 4,87 4,77 4,78 1.552 6.756.871.600
27/12/2016 4,64 4,81 +4,11% 4,64 4,87 4,78 4,81 4,82 878 6.464.975.800
26/12/2016 4,56 4,62 +1,76% 4,54 4,62 4,59 4,61 4,62 2.739 1.329.629.900
23/12/2016 4,57 4,54 +0,67% 4,52 4,61 4,56 4,54 4,57 4.815 5.421.838.900
22/12/2016 4,66 4,51 -4,04% 4,46 4,67 4,54 4,51 4,52 4.336 5.378.299.600
21/12/2016 4,65 4,70 +2,40% 4,55 4,73 4,64 4,69 4,70 9.478 6.014.010.200
20/12/2016 4,56 4,59 +2,91% 4,46 4,65 4,55 4,59 4,60 2.415 6.650.723.400
19/12/2016 4,51 4,46 -2,41% 4,43 4,70 4,57 4,46 4,47 356 9.189.201.300
16/12/2016 4,98 4,57 -6,92% 4,57 5,03 4,81 4,57 4,59 6.249 13.663.212.800
15/12/2016 4,54 4,91 +8,87% 4,48 4,94 4,74 4,51 4,53 7.699 12.952.328.200
14/12/2016 4,79 4,51 -7,01% 4,51 4,82 4,63 4,51 4,53 1.600 14.904.994.500
13/12/2016 5,07 4,85 -3,96% 4,82 5,11 4,93 4,85 4,86 9.249 11.737.012.500
12/12/2016 5,40 5,05 -8,84% 5,03 5,42 5,18 5,05 5,06 4.469 10.898.658.300
9/12/2016 5,88 5,54 -4,97% 5,50 5,88 5,64 5,54 5,55 4.875 8.344.548.000
8/12/2016 5,86 5,83 +1,04% 5,74 5,93 5,83 5,83 5,84 4.769 9.534.959.200
7/12/2016 5,77 5,77 +2,67% 5,67 5,80 5,73 5,77 5,78 7.921 13.930.844.000
6/12/2016 5,56 5,62 +0,54% 5,47 5,71 5,59 5,62 5,63 3.367 7.411.792.600
5/12/2016 5,74 5,59 +1,27% 5,51 5,76 5,65 5,59 5,60 4.731 12.765.640.100
2/12/2016 5,29 5,52 +2,22% 5,16 5,56 5,36 5,52 5,53 6.029 18.622.951.100
1/12/2016 5,97 5,40 -7,53% 5,26 6,00 5,59 5,39 5,40 7.972 19.192.481.100
30/11/2016 6,07 5,84 -3,47% 5,80 6,10 5,94 5,84 5,85 7.457 19.056.146.100
29/11/2016 6,18 6,05 -3,66% 5,99 6,22 6,08 6,04 6,05 9.230 14.043.739.700
28/11/2016 6,06 6,28 +4,84% 5,99 6,33 6,11 6,28 6,29 8.645 14.107.039.400
25/11/2016 5,74 5,99 +2,39% 5,65 6,00 5,86 5,98 5,99 7.642 17.153.205.700
24/11/2016 5,88 5,85 +0,52% 5,76 6,03 5,89 5,84 5,85 7.315 13.807.933.600
23/11/2016 5,35 5,82 +7,98% 5,27 5,85 5,62 5,82 5,83 1.089 19.874.457.100
22/11/2016 5,39 5,39 +3,65% 5,32 5,48 5,39 5,38 5,39 7.084 12.431.378.300
21/11/2016 5,10 5,20 +3,17% 5,08 5,21 5,17 5,19 5,20 2.746 10.967.881.900
18/11/2016 4,91 5,04 +1,82% 4,81 5,04 4,90 5,03 5,04 2.224 9.709.987.300
17/11/2016 4,98 4,95 +1,02% 4,92 5,06 4,99 4,94 4,95 9.044 6.447.131.300
16/11/2016 5,05 4,90 -6,13% 4,84 5,11 4,95 4,90 4,91 6.471 9.749.556.000
14/11/2016 4,77 5,22 +7,41% 4,66 5,24 5,09 5,21 5,22 8.309 19.836.185.400
11/11/2016 5,16 4,86 -5,08% 4,77 5,17 4,97 4,85 4,86 8.318 16.634.426.800
10/11/2016 5,15 5,12 +2,81% 4,99 5,42 5,22 5,11 5,12 5.880 31.384.835.800
9/11/2016 4,61 4,98 +3,75% 4,52 5,06 4,86 4,97 4,98 7.021 27.614.151.900
8/11/2016 4,77 4,80 0,00% 4,72 4,86 4,79 4,79 4,80 1.716 11.163.747.500
7/11/2016 4,63 4,80 +9,09% 4,55 4,80 4,66 4,80 4,81 2.245 10.556.017.200
4/11/2016 4,52 4,40 -2,65% 4,28 4,59 4,44 4,39 4,40 704 15.524.774.000
3/11/2016 4,50 4,52 -0,66% 4,42 4,65 4,55 4,51 4,52 5.300 13.037.601.900
1/11/2016 4,83 4,55 -4,21% 4,47 4,85 4,64 4,55 4,56 6.679 14.299.494.500
31/10/2016 4,87 4,75 -0,42% 4,67 4,91 4,77 4,73 4,75 569 10.089.104.200
28/10/2016 4,65 4,77 +3,02% 4,64 4,88 4,78 4,76 4,77 8.780 13.030.988.000
27/10/2016 4,63 4,63 +1,76% 4,63 4,71 4,66 4,63 4,64 8.163 7.269.094.700
26/10/2016 4,48 4,55 -0,66% 4,43 4,61 4,52 4,55 4,56 7.191 12.648.758.600
25/10/2016 4,74 4,58 -0,65% 4,43 4,76 4,59 4,58 4,59 6.749 13.778.289.700
24/10/2016 4,53 4,61 +4,06% 4,50 4,85 4,66 4,60 4,61 4.593 25.045.721.000
21/10/2016 4,17 4,43 +6,75% 4,10 4,47 4,31 4,43 4,44 3.342 14.285.371.000
20/10/2016 4,00 4,15 +2,47% 3,92 4,20 4,12 4,15 4,16 2.707 13.705.390.300
19/10/2016 4,06 4,05 +0,75% 3,99 4,10 4,05 4,04 4,05 2.541 11.831.308.800
18/10/2016 3,88 4,02 +4,69% 3,87 4,04 3,96 4,01 4,02 1.896 10.929.448.300
17/10/2016 3,82 3,84 +1,05% 3,79 3,88 3,84 3,84 3,85 9.636 5.261.381.400
14/10/2016 3,79 3,80 +2,15% 3,78 3,86 3,80 3,80 3,81 2.468 4.481.475.400
13/10/2016 3,71 3,72 -2,11% 3,65 3,75 3,69 3,72 3,73 3.939 8.096.371.100
11/10/2016 3,83 3,80 -1,81% 3,77 3,89 3,81 3,80 3,81 84 5.715.272.700
10/10/2016 3,92 3,87 +0,26% 3,85 3,95 3,89 3,86 3,87 7.392 6.602.452.100
7/10/2016 3,81 3,86 +2,93% 3,80 3,91 3,85 3,86 3,87 1.820 11.770.702.200
6/10/2016 3,60 3,75 +3,88% 3,60 3,77 3,68 3,74 3,75 1.715 9.037.074.200
5/10/2016 3,50 3,61 +3,74% 3,49 3,64 3,56 3,60 3,61 1.319 7.208.746.500
4/10/2016 3,53 3,48 -1,42% 3,45 3,56 3,49 3,47 3,48 834 5.785.075.600
3/10/2016 3,46 3,53 +2,92% 3,41 3,55 3,48 3,52 3,53 1.224 6.309.256.900
30/9/2016 3,46 3,43 -0,29% 3,39 3,48 3,44 3,42 3,43 6.868 7.287.269.800
29/9/2016 3,57 3,44 -2,82% 3,41 3,61 3,53 3,43 3,44 3.743 9.340.002.800
28/9/2016 3,45 3,54 +3,81% 3,42 3,55 3,48 3,53 3,54 1.293 9.540.839.200
27/9/2016 3,56 3,41 -3,67% 3,38 3,58 3,45 3,41 3,42 4.817 11.174.186.000
26/9/2016 3,52 3,54 -2,48% 3,52 3,60 3,55 3,54 3,55 8.552 4.480.100.400
23/9/2016 3,60 3,63 +0,55% 3,49 3,68 3,58 3,62 3,63 7.083 6.860.195.500
22/9/2016 3,77 3,61 -2,17% 3,57 3,83 3,72 3,60 3,61 6.877 15.658.326.100
21/9/2016 3,60 3,69 +5,43% 3,49 3,71 3,58 3,68 3,69 8.905 16.463.796.400
20/9/2016 3,75 3,50 -5,66% 3,45 3,80 3,58 3,49 3,50 3.068 11.248.233.200
19/9/2016 3,82 3,71 -0,54% 3,68 3,90 3,79 3,71 3,72 5.991 8.064.318.800
16/9/2016 3,79 3,73 -2,86% 3,61 3,81 3,70 3,72 3,73 2.543 8.459.872.500
15/9/2016 3,82 3,84 +1,86% 3,78 3,88 3,83 3,83 3,84 9.066 7.439.209.500
14/9/2016 3,89 3,77 -0,79% 3,73 3,94 3,84 3,76 3,77 8.552 12.294.875.300
13/9/2016 4,06 3,80 -8,43% 3,79 4,12 3,90 3,80 3,81 3.880 16.699.444.400
12/9/2016 3,90 4,15 +5,06% 3,76 4,19 3,98 4,14 4,15 8.704 16.644.158.800
9/9/2016 4,12 3,95 -5,28% 3,95 4,14 4,04 3,95 3,96 1.458 15.696.216.400
8/9/2016 4,02 4,17 +4,25% 4,01 4,27 4,16 4,17 4,18 3.008 16.710.197.900
6/9/2016 3,94 4,00 +2,04% 3,81 4,04 3,94 4,00 4,01 9.662 10.902.493.900
5/9/2016 3,98 3,92 +0,51% 3,91 3,99 3,94 3,92 3,93 6.087 5.580.641.800
2/9/2016 3,67 3,90 +8,03% 3,64 3,90 3,75 3,89 3,90 3.566 10.153.872.400
1/9/2016 3,74 3,61 -2,70% 3,60 3,76 3,67 3,61 3,62 355 10.096.491.300
31/8/2016 3,75 3,71 0,00% 3,58 3,77 3,69 3,71 3,72 2.128 9.320.685.800
30/8/2016 3,75 3,71 +0,27% 3,65 3,83 3,74 3,71 3,72 1.653 7.408.409.300
29/8/2016 3,69 3,70 +0,82% 3,62 3,78 3,72 3,69 3,70 8.865 6.325.399.600
26/8/2016 3,64 3,67 +1,38% 3,57 3,79 3,69 3,67 3,68 5.375 11.024.347.600
25/8/2016 3,60 3,62 +0,28% 3,54 3,72 3,64 3,62 3,63 2.366 12.920.958.100
24/8/2016 3,80 3,61 -6,72% 3,60 3,85 3,75 3,61 3,62 3.705 13.481.137.900
23/8/2016 3,87 3,87 +2,11% 3,79 3,98 3,89 3,86 3,87 4.264 14.357.490.500
22/8/2016 3,98 3,79 -5,25% 3,78 4,03 3,90 3,79 3,80 9.284 13.556.372.900
19/8/2016 3,91 4,00 +2,04% 3,84 4,01 3,93 3,99 4,00 3.059 13.336.241.600
18/8/2016 3,99 3,92 0,00% 3,87 4,08 3,98 3,91 3,92 4.399 26.826.492.300
17/8/2016 3,64 3,92 +7,69% 3,53 3,95 3,75 3,91 3,92 1.370 19.111.320.900
16/8/2016 3,63 3,64 +1,11% 3,59 3,79 3,68 3,63 3,64 2.098 18.678.168.300
15/8/2016 3,28 3,60 +12,50% 3,23 3,67 3,50 3,60 3,61 1.600 17.604.113.700
12/8/2016 3,20 3,20 +0,31% 3,14 3,28 3,21 3,19 3,20 9.177 7.644.099.700
11/8/2016 3,12 3,19 +3,91% 3,02 3,20 3,10 3,18 3,19 106 10.465.673.600
10/8/2016 3,07 3,07 +3,02% 2,99 3,11 3,07 3,07 3,08 5.510 11.429.748.700
9/8/2016 2,93 2,98 +2,05% 2,92 3,06 2,99 2,97 2,98 3.724 8.330.324.300
8/8/2016 3,11 2,92 -4,58% 2,89 3,11 2,97 2,91 2,92 1.687 10.941.486.400
5/8/2016 3,02 3,06 +4,08% 2,95 3,07 3,02 3,05 3,06 462 8.153.190.500
4/8/2016 2,94 2,94 +2,80% 2,91 3,00 2,95 2,94 2,95 2.323 8.863.311.200
3/8/2016 2,67 2,86 +7,52% 2,63 2,87 2,74 2,85 2,86 6.191 10.193.704.800
2/8/2016 2,78 2,66 -5,34% 2,66 2,89 2,74 2,66 2,67 9.494 8.030.555.400
1/8/2016 2,76 2,81 +3,31% 2,75 2,98 2,87 2,81 2,82 3.186 14.530.251.500
29/7/2016 2,71 2,72 -0,37% 2,66 2,74 2,70 2,71 2,73 2.993 6.948.430.200
28/7/2016 2,80 2,73 -1,80% 2,66 2,81 2,72 2,73 2,74 2.208 8.228.644.800
27/7/2016 2,70 2,78 +4,51% 2,69 2,79 2,73 2,78 2,79 1.423 8.184.383.600
26/7/2016 2,64 2,66 +1,53% 2,61 2,69 2,66 2,66 2,67 7.164 6.135.772.800
25/7/2016 2,66 2,62 +0,77% 2,60 2,70 2,65 2,61 2,62 9.069 6.121.631.900
22/7/2016 2,51 2,60 +4,00% 2,50 2,63 2,56 2,60 2,61 7.939 4.221.899.800
21/7/2016 2,48 2,50 +2,04% 2,48 2,57 2,52 2,49 2,50 7.771 4.686.773.600
20/7/2016 2,50 2,45 -2,39% 2,39 2,53 2,45 2,45 2,46 6.363 4.900.526.700
19/7/2016 2,55 2,51 -3,09% 2,48 2,62 2,54 2,50 2,51 2.976 5.552.974.800
18/7/2016 2,44 2,59 +6,58% 2,42 2,60 2,52 2,58 2,59 8.147 6.791.976.500
15/7/2016 2,33 2,43 +3,85% 2,29 2,47 2,39 2,42 2,43 6.673 4.546.396.500
14/7/2016 2,37 2,34 +1,30% 2,29 2,39 2,33 2,33 2,34 752 5.720.525.800
13/7/2016 2,28 2,31 +2,21% 2,16 2,32 2,25 2,30 2,31 1.199 7.100.136.200
12/7/2016 2,16 2,26 +7,11% 2,15 2,29 2,23 2,26 2,27 2.202 6.487.034.100
11/7/2016 2,08 2,11 +3,43% 2,08 2,13 2,10 2,11 2,12 8.475 2.763.640.900
8/7/2016 2,05 2,04 +0,99% 2,04 2,07 2,05 2,04 2,05 2.624 1.183.196.200
7/7/2016 2,07 2,02 -2,42% 2,01 2,12 2,05 2,02 2,03 6.309 2.888.415.800
6/7/2016 2,01 2,07 +2,48% 1,98 2,07 2,02 2,06 2,07 6.960 3.352.271.300
5/7/2016 2,09 2,02 -4,27% 2,01 2,10 2,04 2,02 2,03 3.930 2.694.774.000
4/7/2016 2,10 2,11 +1,93% 2,10 2,15 2,12 2,10 2,11 7.352 3.000.772.600
1/7/2016 2,01 2,07 +3,50% 1,99 2,09 2,05 2,06 2,07 2.894 3.984.867.600
30/6/2016 2,02 2,00 -1,48% 1,97 2,05 1,98 1,99 2,00 4.696 2.053.371.000
29/6/2016 2,04 2,03 +1,50% 2,01 2,06 2,04 2,03 2,04 4.442 2.250.320.400
28/6/2016 2,06 2,00 0,00% 1,99 2,07 2,02 2,00 2,01 899 2.990.646.900
27/6/2016 2,06 2,00 -2,44% 1,97 2,09 2,01 1,99 2,00 5.790 2.728.997.400
24/6/2016 2,05 2,05 -6,39% 2,02 2,12 2,06 2,04 2,06 8.981 4.048.358.500
23/6/2016 2,05 2,19 +8,42% 2,05 2,21 2,13 2,19 2,20 6.041 5.422.039.300
22/6/2016 1,99 2,02 +2,54% 1,99 2,06 2,02 2,01 2,02 2.543 2.699.645.500
21/6/2016 1,98 1,97 -1,50% 1,94 2,02 1,97 1,97 1,98 5.675 2.376.315.700
20/6/2016 2,08 2,00 -0,50% 1,99 2,09 2,04 2,00 2,01 5.149 2.151.295.500
17/6/2016 2,05 2,01 +0,50% 1,98 2,10 2,04 2,00 2,01 7.684 3.040.408.700
16/6/2016 2,02 2,00 -1,48% 1,96 2,04 1,99 2,00 2,01 8.813 2.551.285.700
15/6/2016 1,96 2,03 +5,73% 1,95 2,04 1,99 2,03 2,04 8.565 2.956.731.500
14/6/2016 1,98 1,92 -3,03% 1,91 2,07 1,97 1,92 1,93 9.443 3.435.947.100
13/6/2016 1,98 1,98 -3,41% 1,95 2,03 1,98 1,98 1,99 2.204 3.099.453.700
10/6/2016 2,12 2,05 -5,96% 2,04 2,14 2,08 2,04 2,05 4.808 2.120.711.000
9/6/2016 2,29 2,18 -6,03% 2,16 2,29 2,20 2,17 2,18 6.666 3.198.037.500
8/6/2016 2,19 2,32 +6,91% 2,19 2,33 2,27 2,31 2,32 8.566 3.643.113.700
7/6/2016 2,21 2,17 -2,25% 2,16 2,28 2,22 2,17 2,18 7.662 2.752.995.600
6/6/2016 2,18 2,22 +3,26% 2,17 2,25 2,20 2,21 2,22 8.718 3.530.870.400
3/6/2016 2,04 2,15 +6,97% 2,03 2,16 2,08 2,14 2,15 7.791 3.169.952.800
2/6/2016 1,96 2,01 +3,08% 1,94 2,04 1,99 2,00 2,01 5.337 2.539.327.300
1/6/2016 1,91 1,95 +1,04% 1,90 1,97 1,93 1,94 1,95 3.709 1.706.338.600
31/5/2016 1,95 1,93 -0,52% 1,86 1,98 1,92 1,92 1,93 8.290 4.182.524.100
30/5/2016 1,98 1,94 -2,02% 1,94 2,00 1,96 1,94 1,95 1.598 891.175.400
27/5/2016 2,08 1,98 -3,41% 1,98 2,09 2,01 1,98 1,99 85 2.316.652.600
25/5/2016 2,04 2,05 +2,50% 2,02 2,09 2,05 2,04 2,05 8.540 4.227.318.800
24/5/2016 2,13 2,00 -2,44% 1,99 2,14 2,03 1,99 2,00 5.890 2.989.961.800
23/5/2016 2,05 2,05 -3,30% 2,02 2,12 2,07 2,05 2,06 2.550 3.884.536.400
20/5/2016 2,14 2,12 +2,42% 2,09 2,19 2,13 2,12 2,13 1.074 3.205.501.600
19/5/2016 2,15 2,07 -4,61% 2,03 2,20 2,09 2,07 2,08 8.962 4.395.503.800
18/5/2016 2,15 2,17 -0,91% 2,09 2,27 2,18 2,16 2,17 4.811 5.143.295.400
17/5/2016 2,27 2,19 -5,19% 2,16 2,34 2,23 2,19 2,20 8.299 6.970.004.900
16/5/2016 2,50 2,31 -7,60% 2,30 2,63 2,45 2,31 2,32 9.221 6.217.371.900
13/5/2016 2,69 2,50 -6,72% 2,49 2,71 2,59 2,50 2,51 787 5.411.662.100
12/5/2016 2,78 2,68 -1,83% 2,63 2,81 2,71 2,67 2,68 686 4.448.566.100
11/5/2016 2,73 2,73 +1,87% 2,70 2,82 2,75 2,73 2,74 8.145 6.376.505.300
10/5/2016 2,67 2,68 +3,08% 2,60 2,73 2,65 2,67 2,68 3.172 7.032.255.800
9/5/2016 2,68 2,60 -4,41% 2,43 2,70 2,57 2,59 2,60 2.132 6.413.152.200
6/5/2016 2,60 2,72 +2,26% 2,55 2,75 2,67 2,71 2,72 570 4.777.498.500
5/5/2016 2,80 2,66 -2,92% 2,61 2,84 2,70 2,66 2,67 1.509 4.177.488.100
4/5/2016 2,62 2,74 +4,18% 2,51 2,75 2,66 2,73 2,74 8.850 7.120.959.800
3/5/2016 2,77 2,63 -6,74% 2,63 2,77 2,69 2,63 2,64 136 4.756.833.400
2/5/2016 2,93 2,82 -3,09% 2,77 2,95 2,84 2,81 2,82 604 4.427.312.100
29/4/2016 2,93 2,91 +1,39% 2,84 2,94 2,90 2,89 2,91 9.390 3.509.735.300
28/4/2016 2,96 2,87 -2,05% 2,85 3,02 2,95 2,86 2,87 1.881 5.606.857.700
27/4/2016 2,80 2,93 +5,40% 2,78 2,97 2,90 2,93 2,94 1.310 7.883.835.900
26/4/2016 2,79 2,78 +1,83% 2,62 2,82 2,75 2,77 2,78 1.571 5.268.969.100
25/4/2016 2,91 2,73 -6,83% 2,73 2,92 2,78 2,73 2,74 9.739 5.155.339.600
22/4/2016 2,87 2,93 -0,68% 2,86 3,02 2,93 2,92 2,93 278 5.266.018.700
20/4/2016 2,90 2,95 +1,72% 2,83 3,02 2,97 2,95 2,96 311 6.945.305.800
19/4/2016 2,82 2,90 +5,07% 2,78 2,94 2,88 2,90 2,91 1.673 7.108.615.600
18/4/2016 2,90 2,76 -3,16% 2,69 2,90 2,79 2,75 2,76 3.512 5.721.097.500
15/4/2016 2,79 2,85 +8,37% 2,68 2,86 2,77 2,85 2,86 2.696 8.355.569.200
14/4/2016 3,09 2,63 -11,15% 2,61 3,14 2,80 2,62 2,63 6.009 9.688.100.900
13/4/2016 2,72 2,96 +13,41% 2,71 2,99 2,88 2,95 2,96 6.705 10.926.628.000
12/4/2016 2,57 2,61 +4,40% 2,52 2,65 2,58 2,61 2,62 3.060 8.300.743.700
11/4/2016 2,55 2,50 +1,63% 2,49 2,61 2,54 2,49 2,50 4.116 4.062.954.700
8/4/2016 2,29 2,46 +11,31% 2,27 2,46 2,37 2,45 2,46 6.893 9.283.611.100
7/4/2016 2,37 2,21 -5,15% 2,18 2,41 2,28 2,21 2,22 3.201 4.806.153.200
6/4/2016 2,35 2,33 -2,51% 2,31 2,42 2,36 2,32 2,33 5.845 4.639.245.400
5/4/2016 2,41 2,39 -0,83% 2,34 2,50 2,42 2,39 2,40 9.110 4.966.163.000
4/4/2016 2,52 2,41 -3,60% 2,30 2,57 2,44 2,41 2,42 5.603 7.502.668.300
1/4/2016 2,40 2,50 +2,88% 2,34 2,57 2,48 2,50 2,51 1.074 6.793.363.700
31/3/2016 2,45 2,43 -0,41% 2,38 2,53 2,45 2,43 2,44 161 4.752.639.100
30/3/2016 2,31 2,44 +8,93% 2,30 2,49 2,41 2,43 2,44 4.160 10.026.332.100
29/3/2016 2,21 2,24 +1,82% 2,12 2,40 2,28 2,24 2,25 3.987 7.819.735.800
28/3/2016 2,15 2,20 +5,77% 2,11 2,23 2,17 2,19 2,20 7.199 4.630.695.500
24/3/2016 1,93 2,08 +5,58% 1,85 2,08 1,97 2,07 2,08 9.041 5.304.668.500
23/3/2016 2,09 1,97 -8,37% 1,97 2,16 2,06 1,97 1,98 2.300 5.422.661.600
22/3/2016 2,05 2,15 +3,86% 2,01 2,18 2,12 2,15 2,16 2.518 4.860.689.800
21/3/2016 2,14 2,07 -2,36% 2,04 2,19 2,10 2,07 2,08 3.330 4.417.583.400
18/3/2016 2,00 2,12 +8,16% 1,94 2,15 2,07 2,11 2,12 6.451 8.860.603.400
17/3/2016 1,93 1,96 +11,36% 1,80 1,98 1,89 1,95 1,96 8.424 4.958.242.400
16/3/2016 1,57 1,76 +7,98% 1,52 1,77 1,66 1,75 1,76 7.114 4.630.405.200
15/3/2016 1,85 1,63 -18,91% 1,62 1,88 1,73 1,63 1,64 1.866 4.972.719.300
14/3/2016 2,14 2,01 -2,43% 1,96 2,16 2,06 2,01 2,02 1.516 3.576.273.800
11/3/2016 2,19 2,06 -4,19% 1,95 2,24 2,09 2,06 2,08 486 5.983.719.800
10/3/2016 1,95 2,15 +14,97% 1,84 2,21 1,96 2,14 2,15 3.672 6.002.881.800
9/3/2016 1,79 1,87 +6,86% 1,79 1,95 1,85 1,86 1,87 2.722 4.258.204.900
8/3/2016 1,70 1,75 +1,16% 1,63 1,77 1,70 1,74 1,75 720 5.625.571.900
7/3/2016 1,71 1,73 +4,22% 1,66 1,78 1,72 1,73 1,74 6.936 6.331.732.400
4/3/2016 1,59 1,66 +15,28% 1,48 1,71 1,60 1,65 1,66 374 6.090.621.400
3/3/2016 1,27 1,44 +15,20% 1,27 1,47 1,39 1,43 1,44 7.879 5.712.442.800
2/3/2016 1,26 1,25 0,00% 1,25 1,29 1,27 1,25 1,26 8.035 1.977.037.200
1/3/2016 1,24 1,25 +3,31% 1,22 1,31 1,25 1,25 1,26 9.448 2.615.459.800
29/2/2016 1,16 1,21 +5,22% 1,15 1,21 1,18 1,20 1,21 327 1.305.553.200
26/2/2016 1,18 1,15 0,00% 1,14 1,22 1,17 1,15 1,16 7.220 1.645.559.500
25/2/2016 1,13 1,15 -10,85% 1,12 1,18 1,15 1,15 1,17 9.288 3.328.879.200
24/2/2016 1,31 1,29 -4,44% 1,25 1,32 1,28 1,28 1,29 5.531 2.515.434.900
23/2/2016 1,40 1,35 -4,93% 1,34 1,45 1,38 1,35 1,36 7.428 2.129.217.700
22/2/2016 1,45 1,42 +2,16% 1,40 1,47 1,43 1,42 1,43 451 2.645.903.300
19/2/2016 1,35 1,39 +1,46% 1,31 1,41 1,37 1,38 1,39 6.695 1.780.422.200
18/2/2016 1,43 1,37 -4,86% 1,36 1,47 1,40 1,36 1,37 3.771 1.715.966.100
17/2/2016 1,44 1,44 +2,86% 1,39 1,53 1,47 1,43 1,44 9.657 4.034.396.000
16/2/2016 1,30 1,40 +7,69% 1,29 1,40 1,37 1,39 1,40 2.168 2.172.445.000
15/2/2016 1,35 1,30 +0,78% 1,30 1,36 1,32 1,30 1,31 4.809 702.692.100
12/2/2016 1,32 1,29 +2,38% 1,26 1,34 1,29 1,28 1,29 8.230 1.816.461.600
11/2/2016 1,46 1,26 -15,44% 1,25 1,52 1,38 1,26 1,29 1.133 3.825.376.100
10/2/2016 1,35 1,49 +6,43% 1,32 1,54 1,44 1,48 1,49 8.665 2.827.493.500
5/2/2016 1,33 1,40 +7,69% 1,32 1,42 1,37 1,38 1,40 5.534 2.914.340.600
4/2/2016 1,22 1,30 +10,17% 1,22 1,39 1,28 1,29 1,30 4.059 3.667.664.000
3/2/2016 1,18 1,18 +1,72% 1,16 1,22 1,18 1,18 1,19 61 2.605.668.200
2/2/2016 1,15 1,16 +0,87% 1,15 1,26 1,19 1,16 1,17 6.113 3.818.918.000
1/2/2016 1,04 1,15 +11,65% 1,01 1,15 1,08 1,15 1,16 8.313 1.563.612.300
29/1/2016 1,00 1,03 +4,04% 0,97 1,04 1,00 1,03 1,04 2.604 2.405.499.000
28/1/2016 0,99 0,99 0,00% 0,96 1,01 0,97 0,99 1,00 2.021 1.103.020.100
27/1/2016 0,97 0,99 +2,06% 0,95 0,99 0,97 0,98 0,99 5.899 1.182.117.100
26/1/2016 0,96 0,97 -2,02% 0,94 0,98 0,95 0,96 0,97 1.654 830.936.500
22/1/2016 1,01 0,99 0,00% 0,97 1,03 0,99 0,98 0,99 3.998 1.337.192.800
21/1/2016 1,03 0,99 -3,88% 0,99 1,07 1,02 0,99 1,00 9.657 1.276.423.500
20/1/2016 1,02 1,03 -1,90% 0,98 1,06 1,01 1,03 1,04 9.593 1.040.752.700
19/1/2016 1,13 1,05 -4,55% 1,05 1,15 1,08 1,04 1,05 7.451 787.421.800
18/1/2016 1,09 1,10 0,00% 1,06 1,10 1,08 1,09 1,10 8.079 600.308.500
15/1/2016 1,06 1,10 -1,79% 1,02 1,10 1,05 1,07 1,10 8.348 1.137.761.300
14/1/2016 1,08 1,12 +2,75% 1,03 1,12 1,08 1,11 1,12 9.744 2.244.413.000
13/1/2016 1,21 1,09 -7,63% 1,07 1,23 1,13 1,08 1,09 8.218 2.272.721.000
12/1/2016 1,22 1,18 -3,28% 1,16 1,26 1,19 1,17 1,18 3.996 1.287.422.700
11/1/2016 1,25 1,22 -2,40% 1,19 1,30 1,23 1,22 1,23 3.777 1.153.649.200
8/1/2016 1,24 1,25 +4,17% 1,22 1,31 1,26 1,25 1,26 8.651 2.157.971.600
7/1/2016 1,21 1,20 -6,25% 1,15 1,23 1,18 1,20 1,21 9.871 2.747.622.700
6/1/2016 1,44 1,28 -12,93% 1,23 1,44 1,30 1,27 1,28 8.898 2.498.400.700
5/1/2016 1,59 1,47 -8,13% 1,47 1,59 1,51 1,47 1,48 6.158 1.779.056.300
4/1/2016 1,60 1,60 -3,61% 1,56 1,63 1,59 1,58 1,60 6.794 1.279.738.800
30/12/2015 1,63 1,66 +0,61% 1,60 1,66 1,63 1,65 1,66 2.880 1.142.821.800
29/12/2015 1,67 1,65 -0,60% 1,62 1,68 1,64 1,64 1,65 9.708 1.450.747.400
28/12/2015 1,66 1,66 0,00% 1,63 1,74 1,67 1,65 1,66 3.210 1.014.953.600
23/12/2015 1,58 1,66 +5,73% 1,58 1,66 1,61 1,66 1,67 4.932 1.489.250.100
22/12/2015 1,53 1,57 +3,29% 1,50 1,59 1,54 1,57 1,58 8.355 1.076.285.600
21/12/2015 1,54 1,52 -1,30% 1,52 1,60 1,55 1,52 1,53 1.465 2.367.995.900
18/12/2015 1,42 1,54 +5,48% 1,41 1,54 1,48 1,53 1,54 1.353 1.981.321.400
17/12/2015 1,46 1,46 +0,69% 1,44 1,50 1,47 1,46 1,47 8.596 1.113.154.600
16/12/2015 1,43 1,45 +1,40% 1,39 1,46 1,42 1,43 1,45 8.452 1.380.786.500
15/12/2015 1,42 1,43 +1,42% 1,41 1,52 1,44 1,42 1,43 1.954 1.394.585.500
14/12/2015 1,44 1,41 -2,76% 1,36 1,44 1,39 1,40 1,41 4.442 2.012.616.100
11/12/2015 1,52 1,45 -6,45% 1,43 1,53 1,46 1,44 1,45 3.116 2.174.376.700
10/12/2015 1,57 1,55 -1,90% 1,50 1,59 1,53 1,54 1,55 7.524 1.165.477.400
9/12/2015 1,58 1,58 +1,28% 1,55 1,65 1,59 1,57 1,58 3.144 2.349.361.400
8/12/2015 1,64 1,56 -6,02% 1,50 1,66 1,55 1,56 1,57 4.926 3.191.511.700
7/12/2015 1,75 1,66 -4,05% 1,61 1,78 1,66 1,66 1,67 1.892 1.985.219.300
4/12/2015 1,88 1,73 -8,95% 1,71 1,89 1,76 1,72 1,73 8.052 2.985.826.900
3/12/2015 1,91 1,90 +2,15% 1,88 1,96 1,90 1,89 1,90 6.882 2.486.156.700
2/12/2015 1,91 1,86 -3,13% 1,83 1,93 1,87 1,85 1,86 3.983 2.310.930.900
1/12/2015 1,99 1,92 -3,03% 1,88 2,04 1,93 1,90 1,92 9.055 2.237.949.800
30/11/2015 1,98 1,98 0,00% 1,86 1,98 1,93 1,97 1,98 720 3.985.982.900
27/11/2015 2,00 1,98 -1,00% 1,96 2,01 1,98 1,97 1,98 3.403 2.489.015.100
26/11/2015 2,01 2,00 +1,01% 1,98 2,08 2,02 1,99 2,00 7.549 2.716.286.800
25/11/2015 1,90 1,98 +2,59% 1,88 2,06 1,99 1,97 1,98 7.776 5.438.792.900
24/11/2015 1,87 1,93 +2,66% 1,82 1,95 1,88 1,93 1,94 7.058 7.898.556.400
23/11/2015 2,02 1,88 -8,29% 1,87 2,04 1,93 1,88 1,89 8.366 4.463.486.300
19/11/2015 2,02 2,05 -0,49% 1,93 2,10 1,99 2,04 2,05 5.915 11.987.663.500
18/11/2015 2,18 2,06 -1,44% 2,03 2,28 2,13 2,05 2,06 6.019 13.075.251.200
17/11/2015 2,30 2,09 -8,73% 2,09 2,35 2,18 2,09 2,10 5.853 5.525.262.000
16/11/2015 2,43 2,29 -6,15% 2,27 2,48 2,33 2,29 2,30 3.473 2.306.177.700
13/11/2015 2,46 2,44 -0,41% 2,39 2,50 2,45 2,44 2,45 4.299 977.921.200
12/11/2015 2,60 2,45 -5,77% 2,43 2,64 2,50 2,44 2,45 2.297 2.349.972.700
11/11/2015 2,58 2,60 +1,96% 2,58 2,72 2,64 2,60 2,61 7.539 1.723.744.100
10/11/2015 2,60 2,55 -3,04% 2,55 2,63 2,58 2,55 2,58 5.301 1.056.738.100
9/11/2015 2,60 2,63 +0,77% 2,54 2,63 2,58 2,63 2,64 4.893 1.536.209.400
6/11/2015 2,69 2,61 -3,69% 2,51 2,69 2,58 2,60 2,61 9.880 1.837.674.400
5/11/2015 2,72 2,71 0,00% 2,65 2,76 2,70 2,70 2,71 8.956 1.245.734.700
4/11/2015 2,85 2,71 -3,56% 2,69 2,98 2,82 2,71 2,72 8.555 1.604.557.800
3/11/2015 2,66 2,81 +8,08% 2,56 2,86 2,75 2,81 2,82 7.297 1.343.229.300
30/10/2015 2,56 2,60 +3,59% 2,50 2,60 2,55 2,58 2,60 6.546 1.060.444.300
29/10/2015 2,48 2,51 -1,95% 2,47 2,72 2,56 2,51 2,52 533 1.857.131.700
28/10/2015 2,68 2,56 -3,76% 2,51 2,70 2,58 2,56 2,57 6.784 1.917.536.900
27/10/2015 2,80 2,66 -4,32% 2,66 2,80 2,71 2,66 2,68 6.753 1.553.648.100
26/10/2015 2,84 2,78 -1,42% 2,77 2,87 2,82 2,78 2,79 8.095 955.380.900
23/10/2015 2,98 2,82 -2,76% 2,81 2,99 2,90 2,81 2,82 8.366 1.521.964.500
22/10/2015 2,93 2,90 -0,68% 2,90 3,00 2,95 2,90 2,91 6.789 1.071.977.100
21/10/2015 2,96 2,92 -0,68% 2,92 3,05 2,97 2,92 2,93 7.222 1.318.352.300
20/10/2015 2,95 2,94 -0,34% 2,91 3,02 2,95 2,94 2,97 5.665 909.947.900
19/10/2015 3,05 2,95 -2,96% 2,94 3,10 3,01 2,95 2,97 8.404 1.542.782.700
16/10/2015 3,04 3,04 +0,66% 2,98 3,10 3,05 3,04 3,08 4.791 918.997.600
15/10/2015 3,08 3,02 0,00% 2,90 3,10 2,96 3,01 3,02 7.719 1.589.135.600
14/10/2015 3,05 3,02 -1,31% 2,97 3,11 3,02 3,02 3,03 4.492 1.902.713.700
13/10/2015 3,26 3,06 -8,66% 3,06 3,26 3,11 3,06 3,08 9.628 1.720.738.500
9/10/2015 3,54 3,35 -3,74% 3,34 3,61 3,44 3,34 3,35 4.783 2.639.016.700
8/10/2015 3,43 3,48 +2,96% 3,24 3,51 3,38 3,47 3,48 1.449 2.575.196.200
7/10/2015 3,28 3,38 +5,30% 3,28 3,48 3,40 3,37 3,38 425 2.525.854.200
6/10/2015 3,16 3,21 +2,23% 3,13 3,29 3,24 3,21 3,24 5.408 1.020.066.500
5/10/2015 3,06 3,14 +4,32% 3,02 3,19 3,12 3,14 3,18 6.383 1.140.643.100
2/10/2015 2,82 3,01 +7,12% 2,71 3,05 2,91 3,01 3,02 1.126 1.647.240.100
1/10/2015 2,88 2,81 -3,77% 2,81 3,04 2,89 2,81 2,84 8.198 1.651.332.000
30/9/2015 3,17 2,92 -5,50% 2,92 3,22 3,02 2,92 2,94 9.054 2.358.965.100
29/9/2015 3,17 3,09 -2,83% 3,09 3,27 3,16 3,09 3,11 5.793 1.021.632.700
28/9/2015 3,33 3,18 -4,22% 3,17 3,34 3,22 3,18 3,19 4.329 600.821.200
25/9/2015 3,49 3,32 -2,35% 3,24 3,51 3,35 3,30 3,32 5.089 1.471.125.800
24/9/2015 3,32 3,40 +0,89% 3,15 3,53 3,41 3,40 3,41 6.541 1.808.423.900
23/9/2015 3,53 3,37 -3,99% 3,35 3,54 3,39 3,37 3,38 8.406 1.821.273.000
22/9/2015 3,55 3,51 -3,04% 3,42 3,59 3,49 3,51 3,52 5.986 1.154.377.800
21/9/2015 3,68 3,62 -2,16% 3,62 3,75 3,68 3,62 3,65 6.874 1.285.791.200
18/9/2015 3,70 3,70 -0,27% 3,47 3,74 3,66 3,64 3,70 1.115 4.305.842.800
17/9/2015 3,74 3,71 -0,54% 3,66 3,81 3,73 3,71 3,72 4.396 2.155.853.900
16/9/2015 3,72 3,73 +2,47% 3,65 3,78 3,73 3,73 3,76 1.376 1.464.396.800
15/9/2015 3,56 3,64 +0,55% 3,48 3,72 3,62 3,64 3,66 47 1.871.583.000
14/9/2015 3,90 3,62 -6,22% 3,53 3,96 3,67 3,62 3,64 1.043 1.966.533.200
11/9/2015 3,88 3,86 -0,26% 3,84 4,05 3,91 3,86 3,87 2.308 2.679.113.200
10/9/2015 3,50 3,87 +5,45% 3,45 3,87 3,75 3,86 3,87 3.093 2.939.620.700
9/9/2015 3,82 3,67 -0,81% 3,66 3,87 3,75 3,66 3,67 6.562 2.505.885.200
8/9/2015 3,74 3,70 +4,52% 3,61 3,74 3,67 3,67 3,70 1.621 2.244.696.200
4/9/2015 3,51 3,54 0,00% 3,38 3,54 3,47 3,50 3,54 596 1.845.863.300
3/9/2015 3,61 3,54 +1,14% 3,39 3,70 3,55 3,53 3,54 8.168 4.302.072.100
2/9/2015 3,13 3,50 +12,90% 3,12 3,52 3,36 3,48 3,50 6.744 2.183.179.100
1/9/2015 2,92 3,10 +2,99% 2,87 3,18 3,10 3,10 3,13 8.034 1.836.461.900
31/8/2015 2,98 3,01 -3,22% 2,96 3,15 3,08 3,01 3,02 9.720 3.550.291.300
28/8/2015 3,01 3,11 -0,64% 3,00 3,23 3,11 3,10 3,13 6.170 1.800.160.400
27/8/2015 2,76 3,13 +17,67% 2,71 3,17 2,96 3,12 3,13 908 3.112.474.300
26/8/2015 2,54 2,66 +6,40% 2,41 2,68 2,53 2,66 2,67 8.609 1.686.103.800
25/8/2015 2,74 2,50 -3,85% 2,47 2,76 2,60 2,49 2,51 9.051 2.058.874.000
24/8/2015 2,69 2,60 -12,46% 2,50 2,78 2,67 2,60 2,62 1.915 1.951.013.100
21/8/2015 3,09 2,97 -3,26% 2,97 3,09 3,01 2,97 2,98 8.361 1.110.326.300
20/8/2015 3,04 3,07 -0,32% 3,02 3,22 3,09 3,07 3,08 6.982 1.044.562.100
19/8/2015 3,18 3,08 -4,05% 3,04 3,20 3,11 3,08 3,10 6.494 1.167.139.500
18/8/2015 3,32 3,21 -3,31% 3,21 3,33 3,24 3,21 3,22 4.122 1.880.492.800
17/8/2015 3,41 3,32 -1,48% 3,29 3,43 3,34 3,32 3,33 520 1.672.146.700
14/8/2015 3,40 3,37 -1,17% 3,35 3,48 3,38 3,37 3,40 9.261 1.256.253.200
13/8/2015 3,60 3,41 -3,94% 3,35 3,63 3,45 3,41 3,42 7.494 1.467.985.300
12/8/2015 3,50 3,55 +1,72% 3,48 3,60 3,54 3,55 3,56 7.415 1.410.390.700
11/8/2015 3,71 3,49 -6,68% 3,47 3,74 3,52 3,49 3,50 7.338 2.754.248.400
10/8/2015 3,79 3,74 -0,53% 3,65 3,89 3,75 3,74 3,75 7.103 1.562.743.800
7/8/2015 3,90 3,76 -4,08% 3,75 3,95 3,80 3,76 3,77 6.948 1.252.930.800
6/8/2015 4,12 3,92 -6,00% 3,91 4,26 4,03 3,92 3,93 1.448 2.136.759.800
5/8/2015 4,06 4,17 +5,57% 4,03 4,36 4,18 4,17 4,18 9.333 4.504.293.600
4/8/2015 3,62 3,95 +10,64% 3,58 3,95 3,75 3,94 3,95 6.614 2.992.998.700
3/8/2015 3,49 3,57 +2,00% 3,46 3,70 3,58 3,56 3,57 5.072 1.730.213.800
31/7/2015 3,35 3,50 +4,48% 3,33 3,57 3,47 3,50 3,51 1.764 1.809.856.600
30/7/2015 3,61 3,35 -5,37% 3,33 3,65 3,44 3,35 3,36 9.494 1.609.179.600
29/7/2015 3,60 3,54 -0,56% 3,49 3,62 3,54 3,53 3,54 9.040 1.294.467.700
28/7/2015 3,51 3,56 +4,09% 3,42 3,65 3,49 3,56 3,57 9.366 3.837.674.900
27/7/2015 3,58 3,42 -6,04% 3,40 3,70 3,51 3,42 3,43 1.185 2.228.463.100
24/7/2015 3,75 3,64 -1,62% 3,63 3,85 3,70 3,63 3,64 7.463 2.400.194.600
23/7/2015 3,59 3,70 +1,93% 3,58 3,79 3,69 3,69 3,70 4.322 3.275.420.400
22/7/2015 3,87 3,63 -7,40% 3,60 3,88 3,69 3,63 3,64 2.349 2.482.022.300
21/7/2015 4,01 3,92 -2,73% 3,88 4,18 3,99 3,92 3,94 5.273 3.659.656.600
20/7/2015 4,44 4,03 -8,41% 4,03 4,46 4,14 4,02 4,03 6.213 3.773.007.000
17/7/2015 4,72 4,40 -6,38% 4,40 4,80 4,54 4,40 4,42 837 2.134.192.400
16/7/2015 4,60 4,70 +2,84% 4,53 4,73 4,62 4,69 4,70 4.566 3.007.965.900
15/7/2015 4,65 4,57 -2,35% 4,52 4,79 4,62 4,56 4,57 3.516 3.367.408.200
14/7/2015 5,09 4,68 -10,52% 4,60 5,09 4,78 4,68 4,69 3.583 4.251.994.900
13/7/2015 5,03 5,23 +3,98% 4,90 5,29 5,11 5,23 5,25 2.641 3.055.251.400
10/7/2015 5,49 5,03 -5,45% 4,98 5,49 5,10 5,02 5,03 5.661 3.709.968.200
8/7/2015 5,38 5,32 -3,10% 5,24 5,52 5,37 5,32 5,35 1.156 3.097.156.500
7/7/2015 5,56 5,49 -1,96% 5,28 5,66 5,43 5,49 5,50 4.053 3.657.772.600
6/7/2015 5,49 5,60 +0,72% 5,40 5,77 5,58 5,57 5,60 8.668 1.833.425.600
3/7/2015 5,72 5,56 -4,30% 5,52 5,77 5,59 5,56 5,57 6.146 1.484.988.400
2/7/2015 6,02 5,81 -3,33% 5,72 6,02 5,84 5,80 5,81 9.211 3.146.145.100
1/7/2015 6,38 6,01 -5,65% 6,01 6,39 6,13 6,00 6,01 6.448 1.836.844.300
30/6/2015 6,66 6,37 -4,35% 6,27 6,76 6,38 6,35 6,37 6.243 2.743.546.700
29/6/2015 6,56 6,66 -0,60% 6,49 6,67 6,60 6,65 6,66 5.579 1.139.261.200
26/6/2015 6,59 6,70 +1,52% 6,55 6,70 6,65 6,69 6,70 4.846 991.919.100
25/6/2015 6,69 6,60 -1,35% 6,51 6,69 6,59 6,59 6,60 6.685 1.621.049.700
24/6/2015 6,90 6,69 -3,18% 6,67 6,96 6,80 6,68 6,69 6.657 1.991.681.700
23/6/2015 7,13 6,91 -1,85% 6,89 7,13 6,95 6,90 6,91 4.517 891.084.600
22/6/2015 7,10 7,04 0,00% 6,94 7,22 7,00 7,00 7,04 3.972 1.022.961.200
19/6/2015 7,05 7,04 -1,81% 7,00 7,19 7,07 7,04 7,05 5.213 1.825.618.500
18/6/2015 7,09 7,17 +1,70% 6,99 7,20 7,12 7,14 7,17 6.883 2.109.844.500
17/6/2015 7,28 7,05 -3,42% 7,00 7,30 7,07 7,05 7,06 8.268 2.443.145.300
16/6/2015 7,47 7,30 -1,88% 7,27 7,47 7,31 7,30 7,31 7.331 1.504.671.900
15/6/2015 7,48 7,44 -1,46% 7,34 7,48 7,40 7,40 7,44 8.248 1.188.499.500
12/6/2015 7,68 7,55 -1,95% 7,46 7,68 7,52 7,50 7,55 8.895 2.087.487.000
11/6/2015 7,59 7,70 +2,94% 7,45 7,70 7,61 7,62 7,70 8.029 1.926.509.600
10/6/2015 7,74 7,48 -2,22% 7,40 7,84 7,58 7,48 7,49 8.454 2.952.738.700
9/6/2015 7,77 7,65 -1,29% 7,60 7,92 7,72 7,64 7,65 940 2.902.794.600
8/6/2015 7,96 7,75 -1,90% 7,75 7,96 7,77 7,75 7,77 6.025 1.661.142.600
5/6/2015 8,14 7,90 -3,78% 7,88 8,18 7,95 7,90 7,92 8.429 2.028.107.500
3/6/2015 8,40 8,21 -2,03% 8,11 8,40 8,20 8,20 8,21 276 3.201.366.100
2/6/2015 8,23 8,38 +3,08% 8,17 8,39 8,30 8,34 8,38 1.015 2.901.094.400
1/6/2015 7,90 8,13 +4,23% 7,84 8,16 8,01 8,10 8,13 8.828 4.978.624.700
29/5/2015 7,98 7,80 -1,89% 7,75 8,04 7,83 7,80 7,81 2.729 27.478.365.500
28/5/2015 7,96 7,95 +0,13% 7,86 8,04 7,94 7,95 8,03 9.863 4.313.472.000
27/5/2015 7,96 7,94 +0,51% 7,82 8,07 7,94 7,94 8,00 6.227 4.708.148.400
26/5/2015 8,19 7,90 -3,66% 7,90 8,30 8,04 7,90 7,98 3.048 3.505.063.300
25/5/2015 8,23 8,20 +0,24% 8,09 8,36 8,25 8,20 8,25 5.190 1.112.938.000
22/5/2015 8,57 8,18 -3,54% 8,15 8,69 8,27 8,18 8,20 8.890 3.656.655.700
21/5/2015 8,33 8,48 +0,71% 8,27 8,54 8,40 8,48 8,50 9.110 2.196.707.700
20/5/2015 8,51 8,42 -0,82% 8,32 8,57 8,41 8,42 8,47 3.888 3.098.858.200
19/5/2015 8,83 8,49 -3,85% 8,45 8,86 8,57 8,49 8,50 1.653 2.798.541.300
18/5/2015 9,16 8,83 -2,75% 8,83 9,16 8,90 8,83 8,87 1.158 3.101.357.300
15/5/2015 9,01 9,08 +0,22% 8,91 9,25 9,14 9,08 9,13 9.359 2.119.246.900
14/5/2015 9,20 9,06 -2,16% 8,97 9,29 9,11 9,06 9,14 4.779 3.620.254.400
13/5/2015 9,65 9,26 -6,09% 9,20 9,69 9,34 9,26 9,28 8.561 6.052.414.100
12/5/2015 10,30 9,86 -3,90% 9,86 10,38 10,00 9,86 9,98 7.619 2.206.017.800
11/5/2015 9,90 10,26 +2,09% 9,90 10,46 10,32 10,26 10,35 5.044 1.350.772.100
8/5/2015 9,88 10,05 +2,55% 9,84 10,30 10,05 10,05 10,11 5.691 1.776.489.200
7/5/2015 10,00 9,80 -3,45% 9,65 10,05 9,84 9,80 9,82 4.452 1.320.573.600
6/5/2015 10,35 10,15 -2,68% 10,04 10,52 10,27 10,05 10,15 7.260 3.274.192.300
5/5/2015 10,18 10,43 +2,25% 10,15 10,59 10,46 10,41 10,43 7.374 2.198.769.700
4/5/2015 9,98 10,20 +3,66% 9,90 10,37 10,11 10,20 10,25 4.292 1.566.062.100
30/4/2015 9,75 9,84 +0,82% 9,46 9,84 9,68 9,79 9,84 8.560 2.592.340.100
29/4/2015 9,94 9,76 -2,11% 9,63 9,94 9,71 9,75 9,77 5.036 1.317.083.500
28/4/2015 9,84 9,97 +1,84% 9,71 10,00 9,86 9,97 9,98 6.395 1.647.926.900
27/4/2015 10,54 9,79 -6,49% 9,76 10,67 10,00 9,78 9,81 6.380 2.109.248.600
24/4/2015 10,80 10,47 -0,29% 10,13 11,05 10,50 10,46 10,47 7.477 2.515.403.800
23/4/2015 10,22 10,50 +1,84% 10,22 10,67 10,55 10,50 10,54 8.031 2.154.819.300
22/4/2015 10,00 10,31 +3,62% 10,00 10,41 10,25 10,31 10,37 5.683 1.489.275.000
20/4/2015 9,88 9,95 +1,22% 9,82 10,08 9,92 9,95 9,97 4.572 1.522.337.000
17/4/2015 10,26 9,83 -4,19% 9,83 10,28 9,94 9,83 9,89 5.570 1.698.635.500
16/4/2015 10,80 10,26 -5,09% 10,22 10,87 10,42 10,26 10,27 5.770 1.377.923.400
15/4/2015 10,65 10,81 +2,46% 10,58 11,03 10,86 10,81 10,85 6.421 1.664.135.000
14/4/2015 10,49 10,55 +1,54% 10,31 10,65 10,51 10,55 10,60 6.890 1.915.917.500
13/4/2015 10,36 10,39 +0,19% 10,25 10,44 10,36 10,32 10,39 4.273 1.017.650.300
10/4/2015 10,45 10,37 -0,96% 10,25 10,55 10,37 10,27 10,37 3.588 854.134.000
9/4/2015 10,40 10,47 +0,38% 10,34 10,65 10,50 10,41 10,47 4.371 1.250.164.000
8/4/2015 10,88 10,43 -2,61% 10,38 10,88 10,55 10,42 10,43 8.951 2.323.365.600
7/4/2015 10,78 10,71 -0,65% 10,55 10,91 10,69 10,68 10,71 5.008 1.063.513.300
6/4/2015 10,88 10,78 -0,19% 10,64 10,88 10,74 10,78 10,79 3.609 845.757.400
2/4/2015 11,04 10,80 -2,17% 10,71 11,06 10,82 10,79 10,80 5.457 1.252.457.500
1/4/2015 10,81 11,04 +2,13% 10,81 11,04 10,94 10,94 11,04 8.620 1.909.903.400
31/3/2015 10,91 10,81 -2,26% 10,61 11,06 10,81 10,81 10,88 6.303 2.653.942.300
30/3/2015 10,69 11,06 +4,44% 10,61 11,06 10,93 11,01 11,06 3.727 1.212.329.700
27/3/2015 11,46 10,59 -8,79% 10,45 11,47 10,68 10,55 10,59 6.802 4.067.954.100
26/3/2015 11,83 11,61 -3,65% 11,53 11,92 11,64 11,61 11,62 6.942 2.446.082.000
25/3/2015 11,78 12,05 +2,99% 11,64 12,06 11,82 11,96 12,05 6.511 1.696.342.700
24/3/2015 12,15 11,70 -3,70% 11,48 12,15 11,73 11,70 11,75 5.824 1.914.797.700
23/3/2015 12,22 12,15 -1,30% 12,03 12,28 12,12 12,04 12,15 2.872 792.580.900
20/3/2015 12,24 12,31 +1,82% 11,92 12,40 12,20 12,31 12,32 5.997 2.904.513.100
19/3/2015 12,09 12,09 +0,17% 11,91 12,28 12,09 11,98 12,09 3.462 817.805.700
18/3/2015 11,94 12,07 +1,17% 11,64 12,31 11,98 12,06 12,19 5.713 1.813.444.600
17/3/2015 11,57 11,93 +3,74% 11,57 12,05 11,82 11,92 12,01 5.622 1.429.605.800
16/3/2015 11,98 11,50 -1,96% 11,41 11,98 11,58 11,50 11,59 4.697 1.238.934.400
13/3/2015 11,45 11,73 +0,26% 11,45 11,98 11,70 11,73 11,81 6.039 1.357.434.900
12/3/2015 12,00 11,70 -1,43% 11,59 12,12 11,74 11,62 11,70 5.693 1.337.181.900
11/3/2015 11,71 11,87 +0,94% 11,64 11,96 11,79 11,77 11,87 5.852 1.623.317.400
10/3/2015 11,98 11,76 -2,81% 11,70 12,33 11,95 11,76 11,86 6.886 2.217.545.200
9/3/2015 11,52 12,10 +3,33% 11,52 12,13 11,98 12,10 12,11 5.208 1.706.057.900
6/3/2015 11,64 11,71 -0,68% 11,42 12,02 11,66 11,71 11,80 4.713 1.380.015.500
5/3/2015 11,59 11,79 +2,79% 11,49 11,87 11,71 11,74 11,79 5.625 1.688.850.200
4/3/2015 11,10 11,47 +4,27% 11,05 11,58 11,38 11,46 11,47 6.274 2.512.783.000
3/3/2015 10,72 11,00 +2,61% 10,63 11,10 10,87 10,95 11,00 5.446 1.336.044.100
2/3/2015 11,04 10,72 -3,94% 10,60 11,12 10,77 10,67 10,73 3.889 1.133.632.400
27/2/2015 11,03 11,16 +0,18% 10,97 11,39 11,14 11,13 11,16 6.671 1.919.828.800
26/2/2015 10,98 11,14 +1,46% 10,63 11,34 10,93 11,05 11,14 5.027 1.460.928.400
25/2/2015 10,80 10,98 +1,29% 10,66 10,98 10,88 10,85 10,98 4.431 991.654.200
24/2/2015 10,91 10,84 +0,18% 10,67 10,93 10,80 10,80 10,84 4.874 1.216.724.100
23/2/2015 11,00 10,82 -2,35% 10,77 11,00 10,83 10,77 10,82 2.914 985.744.700
20/2/2015 10,98 11,08 +1,09% 10,79 11,11 10,99 11,08 11,10 1.995 754.551.600
19/2/2015 11,05 10,96 -1,88% 10,72 11,14 10,93 10,94 10,96 2.619 743.805.000
18/2/2015 11,20 11,17 +1,45% 11,10 11,33 11,22 11,16 11,17 6.743 1.761.340.400
13/2/2015 10,32 11,01 +4,76% 10,32 11,18 10,91 11,00 11,01 6.328 1.763.164.200
12/2/2015 10,77 10,51 -1,41% 10,42 10,89 10,63 10,43 10,51 5.275 1.634.383.900
11/2/2015 10,22 10,66 +4,31% 10,20 10,66 10,45 10,45 10,66 5.413 1.374.317.800
10/2/2015 10,70 10,22 -5,46% 10,22 10,99 10,65 10,22 10,28 5.515 2.641.646.400
9/2/2015 10,48 10,81 +2,95% 10,42 11,18 10,90 10,81 10,85 5.556 1.872.920.600
6/2/2015 10,19 10,50 +1,94% 9,90 10,50 10,28 10,50 10,51 5.556 1.231.377.700
5/2/2015 10,18 10,30 -0,96% 10,18 10,55 10,37 10,27 10,30 3.740 1.316.489.100
4/2/2015 10,65 10,40 -2,35% 10,28 10,93 10,47 10,40 10,44 4.559 1.013.108.200
3/2/2015 10,40 10,65 +3,90% 10,40 10,81 10,65 10,58 10,75 5.182 1.411.032.900
2/2/2015 9,91 10,25 +4,17% 9,79 10,45 10,22 10,25 10,32 4.765 1.142.098.200
30/1/2015 9,54 9,84 +1,23% 9,28 9,84 9,70 9,70 9,84 4.462 1.404.448.300
29/1/2015 9,43 9,72 +3,85% 9,25 9,86 9,64 9,60 9,72 7.663 1.593.260.200
28/1/2015 9,50 9,36 -1,68% 9,08 9,61 9,36 9,36 9,37 5.123 1.444.775.700
27/1/2015 9,59 9,52 -0,94% 9,16 9,69 9,47 9,45 9,52 6.958 1.251.170.600
26/1/2015 9,68 9,61 -1,03% 9,49 9,73 9,57 9,61 9,65 7.678 1.665.087.000
23/1/2015 9,90 9,71 -1,92% 9,56 9,98 9,71 9,71 9,72 1.380 2.708.556.800
22/1/2015 10,50 9,90 -4,99% 9,90 10,59 10,11 9,90 9,94 9.079 3.336.468.600
21/1/2015 10,55 10,42 +0,58% 9,98 10,64 10,32 10,41 10,42 7.090 1.514.922.100
20/1/2015 10,43 10,36 +0,10% 10,27 10,71 10,46 10,36 10,39 4.720 1.696.927.200
19/1/2015 10,85 10,35 -4,61% 10,11 11,07 10,66 10,35 10,36 3.001 1.236.847.000
16/1/2015 10,32 10,85 +5,14% 10,31 11,15 10,84 10,85 10,90 4.339 1.114.922.300
15/1/2015 10,10 10,32 +1,98% 10,03 10,55 10,38 10,32 10,45 3.258 1.335.767.600
14/1/2015 10,35 10,12 -4,53% 10,00 10,39 10,14 10,01 10,12 4.804 1.310.097.200
13/1/2015 10,94 10,60 -3,20% 10,49 11,23 10,88 10,60 10,61 4.301 1.650.356.900
12/1/2015 11,10 10,95 -2,23% 10,77 11,23 10,90 10,95 10,96 4.975 1.143.032.600
9/1/2015 11,87 11,20 -5,96% 11,06 11,87 11,29 11,20 11,24 6.984 2.205.798.400
8/1/2015 12,21 11,91 -1,57% 11,61 12,38 11,88 11,89 11,91 7.311 3.286.079.900
7/1/2015 11,45 12,10 +6,89% 11,45 12,15 11,97 12,10 12,11 539 2.982.539.900
6/1/2015 10,27 11,32 +10,44% 10,27 11,32 11,01 11,30 11,32 4.913 1.797.918.900
5/1/2015 10,70 10,25 -5,27% 10,12 10,70 10,32 10,21 10,25 5.087 1.078.387.700
2/1/2015 11,22 10,82 -4,25% 10,55 11,22 10,80 10,72 10,82 4.461 1.281.344.400
30/12/2014 11,29 11,30 0,00% 11,16 11,46 11,30 11,25 11,30 2.794 3.935.451.400
29/12/2014 10,97 11,30 +2,26% 10,96 11,37 11,25 11,30 11,35 2.862 810.456.400
26/12/2014 11,40 11,05 -3,16% 10,93 11,51 11,11 11,05 11,07 2.801 789.563.700
23/12/2014 10,95 11,41 +3,73% 10,90 11,45 11,25 11,41 11,44 4.659 1.375.629.300
22/12/2014 11,49 11,00 -4,26% 10,90 11,49 11,01 11,00 11,04 714 2.847.095.200
19/12/2014 10,90 11,49 +5,32% 10,63 11,49 11,21 11,49 11,51 5.767 2.306.854.300
18/12/2014 10,73 10,91 +2,44% 10,71 11,13 10,93 10,81 10,91 5.198 1.968.396.300
17/12/2014 10,26 10,65 +4,41% 10,19 10,93 10,64 10,65 10,68 6.894 3.212.233.200
16/12/2014 9,50 10,20 +5,37% 9,32 10,43 10,05 10,16 10,20 8.906 2.904.566.500
15/12/2014 9,91 9,68 -1,73% 9,51 10,05 9,68 9,65 9,68 8.665 3.178.949.000
12/12/2014 10,61 9,85 -7,77% 9,85 10,66 10,08 9,83 9,85 5.799 1.802.645.700
11/12/2014 10,85 10,68 -1,84% 10,50 11,00 10,64 10,65 10,68 4.968 1.573.826.900
10/12/2014 10,95 10,88 -1,27% 10,84 11,23 10,96 10,88 10,90 3.816 1.275.889.600
9/12/2014 11,65 11,02 -4,92% 10,88 11,65 11,06 10,90 11,02 4.881 1.722.303.000
8/12/2014 12,02 11,59 -4,14% 11,46 12,15 11,69 11,47 11,59 4.731 1.067.964.200
5/12/2014 11,83 12,09 +2,11% 11,76 12,09 11,93 11,96 12,09 4.361 1.195.054.400
4/12/2014 12,20 11,84 -2,95% 11,77 12,31 11,91 11,84 11,92 4.229 962.108.200
3/12/2014 12,07 12,20 +1,67% 11,91 12,20 12,08 12,19 12,21 3.503 1.003.314.900
2/12/2014 12,00 12,00 +0,25% 11,92 12,25 12,06 11,93 12,00 6.131 1.565.729.000
1/12/2014 12,96 11,97 -7,85% 11,97 12,96 12,17 11,97 12,02 7.210 1.633.707.700
28/11/2014 12,60 12,99 +3,10% 12,40 12,99 12,92 12,84 12,99 3.106 1.919.288.900
27/11/2014 12,59 12,60 +0,64% 12,35 12,79 12,57 12,60 12,62 1.851 458.984.400
26/11/2014 13,23 12,52 -4,72% 12,51 13,30 12,72 12,52 12,62 2.335 741.182.800
25/11/2014 13,24 13,14 -0,45% 12,93 13,35 13,13 13,13 13,14 3.833 1.639.722.100
24/11/2014 13,07 13,20 +3,04% 12,83 13,38 13,17 13,18 13,20 7.031 1.970.854.600
21/11/2014 12,43 12,81 +3,06% 12,34 12,92 12,75 12,81 12,89 477 2.248.497.400
19/11/2014 12,41 12,43 +0,65% 12,24 12,52 12,37 12,34 12,43 6.853 1.825.851.800
18/11/2014 12,70 12,35 -2,37% 12,17 12,71 12,34 12,22 12,35 8.508 2.150.007.300
17/11/2014 13,14 12,65 -3,88% 12,61 13,19 12,82 12,65 12,68 5.125 1.440.945.700
14/11/2014 13,00 13,16 +1,23% 12,74 13,21 13,07 13,16 13,18 4.700 1.430.196.900
13/11/2014 13,29 13,00 -2,26% 12,95 13,51 13,17 13,00 13,05 5.584 1.233.719.200
12/11/2014 13,40 13,30 -0,23% 13,24 13,70 13,39 13,30 13,42 3.505 1.053.365.200
11/11/2014 13,55 13,33 -2,34% 13,16 13,57 13,30 13,27 13,34 3.758 1.149.290.700
10/11/2014 13,88 13,65 -1,66% 13,63 14,14 13,80 13,65 13,78 2.621 835.946.600
7/11/2014 13,49 13,88 +2,28% 13,44 14,02 13,78 13,88 13,92 3.885 1.215.548.500
6/11/2014 13,65 13,57 -1,31% 13,09 13,73 13,48 13,57 13,67 5.679 1.693.933.100
5/11/2014 13,60 13,75 -0,65% 13,60 14,08 13,82 13,74 13,75 5.222 2.082.503.100
4/11/2014 13,40 13,84 +3,75% 13,15 13,85 13,55 13,72 13,84 5.844 1.864.235.600
3/11/2014 13,43 13,34 -0,45% 13,05 13,48 13,26 13,20 13,34 6.315 2.260.207.000
31/10/2014 13,12 13,40 +3,88% 12,90 13,40 13,21 13,34 13,40 8.143 2.824.416.200
30/10/2014 13,30 12,90 -2,42% 12,78 13,44 12,91 12,85 12,90 5.236 1.583.673.300
29/10/2014 13,36 13,22 -1,56% 12,85 13,59 13,26 13,21 13,22 7.394 2.763.477.100
28/10/2014 13,59 13,43 -1,18% 13,22 13,73 13,36 13,40 13,43 6.483 5.236.137.000
27/10/2014 13,57 13,59 -3,14% 13,40 14,05 13,68 13,55 13,59 5.000 3.601.721.500
24/10/2014 13,90 14,03 -0,14% 13,82 14,40 14,06 13,94 14,03 6.302 1.991.589.100
23/10/2014 13,34 14,05 +4,62% 13,12 14,31 13,82 14,04 14,05 9.311 2.837.249.500
22/10/2014 13,25 13,43 +1,36% 13,23 13,56 13,39 13,35 13,43 4.311 1.552.035.900
21/10/2014 13,20 13,25 -1,19% 13,04 13,51 13,26 13,24 13,25 229 2.497.813.700
20/10/2014 13,65 13,41 -1,76% 13,35 13,68 13,51 13,41 13,52 4.625 1.213.418.000
17/10/2014 13,64 13,65 +0,66% 13,59 13,90 13,70 13,64 13,65 7.962 2.441.452.300
16/10/2014 13,50 13,56 -2,02% 13,21 13,68 13,56 13,56 13,59 7.543 1.847.787.500
15/10/2014 13,70 13,84 -0,86% 13,55 13,96 13,76 13,81 13,84 152 2.233.304.700
14/10/2014 13,70 13,96 +2,50% 13,66 14,15 13,95 13,96 14,02 8.479 2.619.559.000
13/10/2014 13,57 13,62 +1,64% 13,52 13,87 13,68 13,62 13,73 8.588 2.911.119.300
10/10/2014 13,94 13,40 -4,29% 13,40 13,94 13,60 13,39 13,40 8.107 2.291.304.100
9/10/2014 14,66 14,00 -2,64% 14,00 14,73 14,20 14,00 14,02 6.872 2.097.356.000
8/10/2014 14,66 14,38 -0,62% 14,23 14,66 14,45 14,32 14,38 8.461 2.974.912.200
7/10/2014 14,84 14,47 -1,36% 14,39 14,88 14,58 14,41 14,47 6.014 1.721.802.800
6/10/2014 14,82 14,67 +1,52% 14,52 15,24 14,73 14,67 14,70 3.555 3.771.642.400
3/10/2014 14,56 14,45 -0,21% 14,33 14,78 14,49 14,45 14,47 2.621 623.028.500
2/10/2014 14,08 14,48 +2,91% 13,94 14,61 14,29 14,48 14,57 6.407 1.628.070.500
1/10/2014 13,98 14,07 -0,57% 13,96 14,35 14,12 14,00 14,07 6.949 1.800.153.500
30/9/2014 14,22 14,15 -1,05% 13,96 14,31 14,15 14,15 14,18 5.690 2.872.370.400
29/9/2014 14,41 14,30 -2,46% 14,23 14,68 14,46 14,30 14,32 6.792 2.167.397.600
26/9/2014 15,07 14,66 -2,07% 14,58 15,07 14,69 14,60 14,66 7.864 2.423.377.200
25/9/2014 14,86 14,97 +0,13% 14,74 15,06 14,93 14,95 14,97 3.473 1.227.546.000
24/9/2014 14,79 14,95 +0,40% 14,71 15,04 14,91 14,93 14,95 4.591 1.495.655.000
23/9/2014 14,71 14,89 +0,54% 14,70 15,03 14,89 14,88 14,89 4.191 1.280.005.000
22/9/2014 15,15 14,81 -2,57% 14,69 15,30 14,86 14,78 14,81 4.869 1.376.473.300
19/9/2014 15,15 15,20 -0,13% 15,15 15,52 15,33 15,20 15,35 7.416 2.610.161.100
18/9/2014 15,04 15,22 +0,46% 15,04 15,54 15,36 15,22 15,28 8.364 2.186.782.200
17/9/2014 15,09 15,15 +0,93% 15,04 15,34 15,21 15,15 15,22 4.014 1.205.483.800
16/9/2014 14,96 15,01 -0,20% 14,96 15,26 15,09 15,01 15,13 5.824 1.524.728.200
15/9/2014 15,00 15,04 +0,87% 14,88 15,22 14,99 15,00 15,04 3.978 1.094.706.500
12/9/2014 14,72 14,91 +0,34% 14,70 15,09 14,93 14,87 14,91 5.241 1.861.714.600
11/9/2014 15,25 14,86 -1,59% 14,82 15,30 14,91 14,86 14,90 3.130 1.518.022.800
10/9/2014 15,35 15,10 -2,14% 14,96 15,36 15,05 15,03 15,10 4.187 1.427.751.800
9/9/2014 15,66 15,43 -2,47% 15,43 15,75 15,51 15,42 15,46 3.852 1.717.667.400
8/9/2014 16,40 15,82 -2,89% 15,82 16,46 16,01 15,82 15,88 7.484 2.106.399.200
5/9/2014 16,50 16,29 -2,28% 16,21 16,67 16,33 16,29 16,38 2.202 1.008.748.900
4/9/2014 16,25 16,67 +2,46% 16,25 16,82 16,70 16,67 16,70 6.698 2.640.302.500
3/9/2014 16,04 16,27 +1,94% 15,96 16,58 16,33 16,27 16,32 1.134 4.887.824.600
2/9/2014 15,48 15,96 +3,03% 15,48 16,05 15,88 15,94 15,96 4.600 1.577.234.800
1/9/2014 15,97 15,49 -2,33% 15,49 16,25 15,76 15,49 15,57 3.984 1.552.789.900
29/8/2014 15,51 15,86 +2,32% 15,28 15,87 15,71 15,85 15,86 4.114 2.663.668.300
28/8/2014 16,30 15,50 -5,02% 15,44 16,30 15,65 15,50 15,53 5.564 1.627.843.800
27/8/2014 16,47 16,32 0,00% 16,25 16,49 16,35 16,30 16,32 5.954 1.805.426.300
26/8/2014 16,10 16,32 +1,24% 16,01 16,45 16,31 16,32 16,40 4.233 1.495.582.400
25/8/2014 15,83 16,12 +2,15% 15,73 16,12 15,96 16,04 16,12 4.417 1.320.180.900
22/8/2014 15,58 15,78 +0,57% 15,55 15,81 15,72 15,71 15,78 3.441 1.394.914.500
21/8/2014 15,50 15,69 +0,97% 15,37 15,69 15,57 15,55 15,69 5.316 1.577.955.800
20/8/2014 15,45 15,54 +0,84% 15,32 15,57 15,49 15,50 15,54 3.568 2.191.338.500
19/8/2014 14,99 15,41 +2,73% 14,99 15,41 15,29 15,33 15,41 3.901 1.276.302.500
18/8/2014 15,20 15,00 -1,12% 14,96 15,26 15,03 15,00 15,03 4.430 2.474.477.100
15/8/2014 15,25 15,17 +0,26% 15,05 15,35 15,14 15,15 15,17 3.725 1.043.452.300
14/8/2014 15,29 15,13 -1,11% 15,03 15,38 15,14 15,10 15,13 4.888 1.359.275.200
13/8/2014 15,86 15,30 -3,16% 15,17 15,86 15,41 15,29 15,30 7.863 2.465.803.100
12/8/2014 15,78 15,80 -1,06% 15,68 15,90 15,74 15,72 15,80 3.709 1.360.204.900
11/8/2014 16,26 15,97 -0,87% 15,85 16,26 16,00 15,96 15,97 3.982 1.295.606.700
8/8/2014 15,90 16,11 +1,13% 15,86 16,19 16,06 16,06 16,11 4.459 1.379.696.200
7/8/2014 16,24 15,93 -1,48% 15,90 16,24 15,97 15,93 15,99 4.075 1.515.615.900
6/8/2014 15,90 16,17 +1,63% 15,83 16,21 16,08 16,07 16,17 5.303 1.496.440.000
5/8/2014 16,08 15,91 -1,12% 15,82 16,22 15,93 15,85 15,91 4.773 1.436.290.100
4/8/2014 15,91 16,09 +1,51% 15,73 16,11 15,92 16,04 16,09 4.261 1.635.575.000
1/8/2014 16,08 15,85 -1,80% 15,75 16,13 15,85 15,80 15,85 4.264 1.245.344.000
31/7/2014 16,05 16,14 0,00% 15,84 16,23 16,04 15,96 16,14 5.763 2.367.235.900
30/7/2014 16,68 16,14 -3,30% 16,14 16,68 16,34 16,14 16,28 3.358 1.733.680.500
29/7/2014 16,95 16,69 -0,89% 16,63 16,96 16,74 16,69 16,72 2.959 1.092.852.800
28/7/2014 16,89 16,84 +0,42% 16,70 17,07 16,85 16,80 16,84 2.586 922.057.900
25/7/2014 16,90 16,77 -0,06% 16,67 17,04 16,78 16,71 16,77 2.527 1.213.397.300
24/7/2014 16,42 16,78 +2,69% 16,38 17,00 16,78 16,78 16,83 3.433 1.404.581.400
23/7/2014 16,07 16,34 +1,05% 16,06 16,40 16,28 16,27 16,34 2.803 1.173.839.400
22/7/2014 16,49 16,17 -1,34% 16,17 16,50 16,25 16,17 16,27 3.792 1.549.065.500
21/7/2014 16,46 16,39 -0,06% 16,07 16,47 16,29 16,33 16,39 3.749 1.385.830.300
18/7/2014 16,97 16,40 -1,91% 16,40 17,08 16,70 16,40 16,43 5.612 1.895.589.700
17/7/2014 16,99 16,72 -2,22% 16,63 17,16 16,80 16,72 16,78 4.941 1.713.865.600
16/7/2014 17,50 17,10 -1,78% 16,93 17,58 17,18 17,03 17,10 4.177 1.601.178.600
15/7/2014 17,05 17,41 +1,93% 17,02 17,41 17,26 17,30 17,41 4.126 1.590.756.600
14/7/2014 17,19 17,08 +1,91% 16,79 17,19 16,99 17,08 17,12 7.606 2.501.256.900
11/7/2014 16,69 16,76 +0,30% 16,54 16,76 16,70 16,69 16,76 4.291 3.030.352.100
10/7/2014 17,00 16,71 -0,83% 16,62 17,05 16,75 16,71 16,78 5.178 2.091.047.900
8/7/2014 16,79 16,85 -0,24% 16,72 16,96 16,80 16,78 16,85 1.779 691.710.100
7/7/2014 16,49 16,89 +1,56% 16,35 16,95 16,72 16,87 16,89 2.929 1.142.591.200
4/7/2014 16,61 16,63 +0,36% 16,46 16,65 16,58 16,61 16,63 593 303.012.600
3/7/2014 15,97 16,57 +3,05% 15,96 16,60 16,37 16,49 16,57 2.493 1.123.786.600
2/7/2014 15,66 16,08 +2,81% 15,55 16,08 15,84 15,97 16,08 2.636 1.117.718.100
1/7/2014 15,66 15,64 +0,06% 15,52 15,80 15,65 15,62 15,64 2.720 1.099.562.300
30/6/2014 15,56 15,63 +0,19% 15,34 15,63 15,44 15,47 15,63 5.924 2.425.157.800
27/6/2014 16,07 15,60 -3,17% 15,49 16,07 15,65 15,60 15,61 4.258 5.779.275.000
26/6/2014 16,42 16,11 -2,13% 16,08 16,54 16,19 16,11 16,14 6.001 2.440.483.100
25/6/2014 16,89 16,46 -2,55% 16,46 16,89 16,59 16,46 16,56 3.822 1.796.196.500
24/6/2014 16,77 16,89 +1,14% 16,65 17,11 16,90 16,83 16,90 4.104 1.486.827.300
23/6/2014 16,85 16,70 -0,24% 16,64 16,86 16,75 16,64 16,70 1.512 639.754.900
20/6/2014 16,83 16,74 -1,18% 16,62 16,89 16,73 16,74 16,79 4.441 2.189.340.800
18/6/2014 16,45 16,94 +2,67% 16,42 16,94 16,72 16,90 16,98 4.795 1.827.801.200
17/6/2014 16,48 16,50 +0,73% 16,23 16,53 16,40 16,42 16,50 2.197 840.388.800
16/6/2014 16,51 16,38 -0,36% 16,20 16,51 16,32 16,37 16,38 3.312 1.136.353.800
13/6/2014 16,94 16,44 -2,49% 16,34 16,94 16,50 16,41 16,44 5.153 1.587.468.500
11/6/2014 17,25 16,86 -1,17% 16,80 17,25 16,93 16,86 16,92 4.290 1.399.944.700
10/6/2014 17,12 17,06 -0,58% 16,89 17,19 17,00 16,95 17,06 4.143 1.396.744.700
9/6/2014 16,75 17,16 +2,20% 16,73 17,19 17,06 17,05 17,16 4.194 1.365.748.600
6/6/2014 17,17 16,79 +1,02% 16,75 17,17 16,85 16,79 16,89 4.162 1.442.081.100
5/6/2014 16,97 16,62 -1,36% 16,48 16,99 16,65 16,55 16,62 2.466 976.996.400
4/6/2014 16,99 16,85 -0,88% 16,71 16,99 16,84 16,72 16,85 2.118 946.904.700
3/6/2014 16,41 17,00 +3,03% 16,33 17,00 16,84 16,99 17,00 2.596 1.455.700.200
2/6/2014 16,32 16,50 +1,16% 16,19 16,50 16,39 16,41 16,50 2.960 992.904.900
30/5/2014 16,66 16,31 -3,09% 16,27 16,66 16,40 16,31 16,39 5.415 2.518.899.000
29/5/2014 16,91 16,83 +0,48% 16,55 16,91 16,75 16,75 16,83 2.530 1.152.000.100
28/5/2014 16,84 16,75 -0,59% 16,54 16,84 16,69 16,72 16,78 3.519 1.558.584.100
27/5/2014 16,57 16,85 +1,51% 16,45 16,88 16,71 16,77 16,85 3.850 1.760.863.800
26/5/2014 16,26 16,60 +1,16% 16,26 16,69 16,49 16,60 16,69 1.359 489.751.400
23/5/2014 16,56 16,41 -1,03% 16,25 16,66 16,37 16,35 16,41 1.920 877.138.600
22/5/2014 16,50 16,58 +0,55% 16,21 16,68 16,47 16,53 16,58 3.784 1.294.069.700
21/5/2014 16,80 16,49 -0,90% 16,31 16,87 16,51 16,49 16,53 5.674 1.845.591.900
20/5/2014 17,09 16,64 -2,63% 16,59 17,19 16,90 16,64 16,73 5.442 2.122.748.100
19/5/2014 17,43 17,09 -1,67% 16,87 17,43 17,04 16,98 17,09 3.033 2.344.565.200
16/5/2014 17,43 17,38 -0,29% 17,16 17,52 17,33 17,33 17,41 3.253 1.376.183.400
15/5/2014 17,07 17,43 +1,63% 16,95 17,43 17,23 17,39 17,43 3.175 1.283.470.800
14/5/2014 17,56 17,15 -2,56% 17,13 17,57 17,30 17,15 17,20 4.140 1.641.676.400
13/5/2014 17,73 17,60 -0,56% 17,44 17,79 17,55 17,45 17,60 4.101 1.808.453.700
12/5/2014 17,62 17,70 +1,55% 17,55 17,89 17,76 17,70 17,73 4.678 2.239.940.700
9/5/2014 17,48 17,43 -0,34% 17,20 17,85 17,44 17,33 17,43 3.698 2.615.993.400
8/5/2014 17,78 17,49 -1,19% 17,24 17,78 17,45 17,45 17,49 3.396 1.851.606.100
7/5/2014 17,05 17,70 +3,81% 17,05 17,77 17,52 17,70 17,73 6.964 3.077.591.200
6/5/2014 16,98 17,05 +0,89% 16,69 17,23 17,03 16,97 17,05 4.017 1.428.868.300
5/5/2014 16,91 16,90 0,00% 16,67 17,07 16,85 16,85 16,90 4.462 1.485.174.700
2/5/2014 16,16 16,90 +4,58% 16,16 16,99 16,81 16,90 16,94 4.842 1.824.179.400
30/4/2014 16,31 16,16 -1,34% 16,12 16,41 16,23 16,16 16,31 3.768 1.902.923.800
29/4/2014 16,50 16,38 -0,49% 16,21 16,70 16,46 16,25 16,38 4.883 2.256.032.800
28/4/2014 16,39 16,46 +0,37% 16,15 16,46 16,34 16,43 16,46 5.106 1.554.596.200
25/4/2014 16,37 16,40 -0,43% 16,11 16,48 16,33 16,40 16,48 3.066 1.290.297.100
24/4/2014 16,48 16,47 -0,06% 16,21 16,59 16,38 16,40 16,47 2.932 1.146.339.600
23/4/2014 16,45 16,48 +0,24% 16,14 16,50 16,35 16,35 16,48 3.793 1.585.593.600
22/4/2014 16,92 16,44 -2,84% 16,40 16,92 16,52 16,44 16,49 3.502 1.524.180.300
17/4/2014 16,24 16,92 +4,19% 16,12 17,11 16,71 16,84 16,92 3.549 1.534.945.300
16/4/2014 16,05 16,24 +1,50% 15,96 16,27 16,14 16,24 16,25 4.263 1.652.136.100
15/4/2014 16,38 16,00 -3,26% 15,74 16,40 15,98 16,00 16,02 5.290 2.622.953.600
14/4/2014 16,44 16,54 +0,55% 16,26 16,65 16,45 16,40 16,54 3.233 1.163.982.500
11/4/2014 16,45 16,45 -0,42% 16,21 16,45 16,36 16,32 16,45 3.690 1.577.467.700
10/4/2014 16,69 16,52 -1,08% 16,26 16,83 16,53 16,43 16,52 4.813 2.127.274.800
9/4/2014 16,84 16,70 -1,42% 16,51 16,89 16,68 16,58 16,70 5.663 2.403.283.800
8/4/2014 17,15 16,94 +0,30% 16,70 17,27 16,98 16,88 16,94 5.319 2.042.589.300
7/4/2014 16,99 16,89 -0,47% 16,75 17,14 16,93 16,89 16,90 4.281 1.865.376.700
4/4/2014 17,52 16,97 -2,97% 16,86 17,57 17,17 16,94 16,97 6.149 2.480.113.800
3/4/2014 17,35 17,49 -0,17% 17,19 17,65 17,38 17,47 17,49 5.270 1.953.066.300
2/4/2014 17,08 17,52 +2,46% 16,83 17,57 17,24 17,46 17,52 8.432 4.576.513.700
1/4/2014 17,48 17,10 -1,78% 16,80 17,50 17,00 17,10 17,11 5.942 3.742.039.300
31/3/2014 17,26 17,41 +1,46% 17,00 17,41 17,27 17,30 17,41 8.748 4.887.802.000
28/3/2014 17,18 17,16 +0,35% 16,96 17,37 17,11 17,01 17,16 5.374 2.705.377.500
27/3/2014 17,04 17,10 +0,23% 16,90 17,38 17,11 17,10 17,21 2.529 5.077.080.000
26/3/2014 17,51 17,06 -1,67% 16,85 17,51 17,08 17,00 17,06 5.686 2.652.066.900
25/3/2014 17,23 17,35 +1,05% 16,95 17,44 17,24 17,30 17,35 6.060 2.451.025.400
24/3/2014 17,55 17,17 -0,92% 16,86 17,56 17,14 17,16 17,22 5.031 1.931.610.100
21/3/2014 16,73 17,33 +2,36% 16,73 17,47 17,28 17,21 17,33 7.457 4.291.001.200
20/3/2014 16,98 16,93 -1,51% 16,74 17,30 17,03 16,93 17,02 5.491 2.005.305.400
19/3/2014 17,27 17,19 -0,06% 16,98 17,41 17,16 17,19 17,20 6.988 2.205.119.200
18/3/2014 16,78 17,20 +1,71% 16,64 17,37 17,07 17,19 17,20 5.794 2.285.507.800
17/3/2014 17,03 16,91 -0,70% 16,72 17,38 16,92 16,78 16,91 3.035 1.231.573.100
14/3/2014 16,69 17,03 +2,16% 16,69 17,40 17,04 16,92 17,03 5.900 2.647.960.800
13/3/2014 17,13 16,67 -2,29% 16,64 17,22 16,82 16,67 16,70 5.516 2.462.187.200
12/3/2014 16,53 17,06 +2,16% 16,53 17,06 16,97 16,94 17,06 5.153 2.438.455.200
11/3/2014 17,00 16,70 +0,12% 16,52 17,16 16,73 16,70 16,71 3.645 1.643.641.500
10/3/2014 17,01 16,68 -2,85% 16,32 17,02 16,62 16,68 16,77 4.407 1.829.225.900
7/3/2014 17,56 17,17 -2,22% 16,96 17,62 17,22 17,00 17,17 6.241 2.341.134.500
6/3/2014 17,72 17,56 -1,13% 17,41 18,09 17,73 17,56 17,64 6.696 2.753.239.500
5/3/2014 17,93 17,76 -0,84% 17,61 18,06 17,76 17,74 17,76 4.232 1.768.025.100
28/2/2014 18,35 17,91 -2,13% 17,80 18,43 18,01 17,81 17,91 6.074 3.340.717.100
27/2/2014 18,60 18,30 -0,54% 18,14 18,66 18,35 18,30 18,38 4.612 1.561.550.800
26/2/2014 18,50 18,40 -1,71% 18,15 18,93 18,46 18,31 18,40 3.088 1.282.045.100
25/2/2014 18,78 18,72 -1,73% 18,43 18,97 18,68 18,66 18,72 3.118 1.539.078.100
24/2/2014 18,51 19,05 +2,81% 18,34 19,23 18,87 18,92 19,05 4.613 3.294.884.700
21/2/2014 19,21 18,53 -3,29% 18,50 19,47 18,78 18,51 18,65 4.512 2.422.912.800
20/2/2014 18,89 19,16 +0,42% 18,70 19,68 19,21 19,16 19,35 5.389 2.369.271.200
19/2/2014 18,42 19,08 +2,31% 18,40 19,14 18,81 19,02 19,08 4.604 2.061.807.900
18/2/2014 19,65 18,65 -5,19% 18,58 19,79 19,04 18,58 18,65 3.751 1.725.745.800
17/2/2014 20,13 19,67 -1,94% 19,67 20,13 19,79 19,67 19,79 2.848 1.708.754.500
14/2/2014 20,19 20,06 +0,35% 19,86 20,19 20,02 20,00 20,06 5.146 2.234.264.700
13/2/2014 20,04 19,99 +0,35% 19,63 20,08 19,83 19,92 19,99 5.505 3.917.015.400
12/2/2014 20,51 19,92 -3,07% 19,77 20,54 20,03 19,92 19,94 6.369 3.005.100.800
11/2/2014 20,42 20,55 +0,93% 20,11 20,76 20,51 20,44 20,55 6.072 2.181.457.500
10/2/2014 20,97 20,36 -4,01% 20,30 21,24 20,64 20,35 20,36 4.713 2.030.137.500
7/2/2014 20,78 21,21 +2,07% 20,68 21,28 21,02 21,11 21,22 5.786 2.510.201.800
6/2/2014 20,42 20,78 +2,62% 20,24 20,90 20,65 20,71 20,78 5.839 2.488.829.200
5/2/2014 20,54 20,25 -1,17% 19,98 20,54 20,24 20,15 20,25 5.639 2.393.049.400
4/2/2014 20,33 20,49 +0,05% 20,14 20,66 20,38 20,44 20,49 4.661 2.504.748.100
3/2/2014 21,34 20,48 -4,39% 20,39 21,40 20,79 20,42 20,48 4.323 1.755.980.100
31/1/2014 20,75 21,42 +1,32% 20,65 21,42 21,10 21,27 21,42 6.794 4.007.974.300
30/1/2014 21,12 21,14 -0,52% 20,95 21,60 21,18 21,05 21,14 3.935 1.774.435.000
29/1/2014 20,76 21,25 +2,02% 20,68 21,43 21,07 21,25 21,38 4.511 2.687.741.900
28/1/2014 21,18 20,83 0,00% 20,72 21,18 20,87 20,83 20,91 3.761 1.801.307.400
27/1/2014 21,26 20,83 -2,25% 20,83 21,54 21,00 20,83 20,91 5.352 2.092.652.100
24/1/2014 20,74 21,31 +0,66% 20,74 21,78 21,34 21,21 21,31 3.799 1.983.442.300
23/1/2014 21,29 21,17 -1,35% 21,17 21,75 21,41 21,16 21,17 4.294 1.863.509.000
22/1/2014 21,06 21,46 +1,61% 20,95 21,61 21,37 21,46 21,48 3.809 2.159.705.600
21/1/2014 21,55 21,12 -1,90% 20,90 21,83 21,20 21,01 21,12 2.658 1.589.595.000
20/1/2014 21,70 21,53 -1,37% 21,41 21,80 21,56 21,50 21,53 627 474.813.500
17/1/2014 22,14 21,83 -1,13% 21,80 22,31 21,94 21,78 21,92 3.432 1.884.176.500
16/1/2014 22,00 22,08 +0,27% 21,91 22,45 22,19 22,08 22,12 3.334 1.820.167.500
15/1/2014 21,83 22,02 +1,10% 21,79 22,29 22,10 22,02 22,15 3.198 1.839.701.800
14/1/2014 21,97 21,78 -1,58% 21,63 22,01 21,75 21,75 21,78 3.816 2.413.620.600
13/1/2014 22,52 22,13 -2,08% 21,96 22,52 22,18 22,09 22,13 4.596 2.343.422.100
10/1/2014 22,00 22,60 +1,35% 22,00 22,96 22,59 22,60 22,61 4.282 1.970.706.800
9/1/2014 22,41 22,30 -0,89% 21,90 22,61 22,19 22,14 22,30 4.371 2.304.001.600
8/1/2014 22,41 22,50 -0,22% 22,35 23,01 22,56 22,50 22,55 2.672 1.685.960.200
7/1/2014 22,75 22,55 -0,62% 22,41 22,99 22,60 22,55 22,62 3.866 2.407.788.800
6/1/2014 22,46 22,69 -0,09% 22,28 22,78 22,53 22,63 22,69 3.677 1.717.833.900
3/1/2014 22,71 22,71 -1,05% 22,36 23,02 22,64 22,62 22,71 2.731 1.290.503.800
2/1/2014 23,58 22,95 -1,92% 22,64 23,58 22,97 22,90 22,95 4.905 1.952.470.100
30/12/2013 23,18 23,40 +0,43% 22,97 23,48 23,24 23,20 23,40 2.099 2.815.090.000
27/12/2013 23,31 23,30 -0,47% 23,01 23,49 23,21 23,04 23,30 1.906 1.328.728.400
26/12/2013 23,61 23,41 -1,01% 23,17 23,68 23,42 23,41 23,47 2.001 1.251.176.700
23/12/2013 23,60 23,65 +0,17% 23,55 23,88 23,73 23,65 23,68 4.517 2.033.391.100
20/12/2013 23,69 23,61 -0,80% 23,38 24,15 23,75 23,54 23,61 3.087 1.797.312.700
19/12/2013 23,36 23,80 +2,94% 23,36 23,90 23,66 23,80 23,82 5.077 2.692.767.200
18/12/2013 22,98 23,12 +2,08% 22,81 23,48 23,12 23,05 23,12 5.170 3.195.406.700
17/12/2013 22,52 22,65 +0,76% 22,46 22,93 22,67 22,65 22,67 3.600 1.889.003.200
16/12/2013 22,16 22,48 +0,63% 22,16 22,50 22,36 22,42 22,48 3.793 1.686.421.200
13/12/2013 22,19 22,34 +0,27% 22,19 22,65 22,38 22,27 22,34 4.871 2.711.560.400
12/12/2013 22,65 22,28 -1,81% 22,05 22,80 22,27 22,28 22,32 5.746 3.786.551.900
11/12/2013 23,06 22,69 -1,73% 22,45 23,06 22,67 22,69 22,70 6.189 3.405.288.300
10/12/2013 22,99 23,09 +0,43% 22,60 23,09 22,87 23,02 23,09 4.303 2.150.623.900
9/12/2013 22,79 22,99 +0,88% 22,43 22,99 22,83 22,83 22,99 2.165 1.137.164.100
6/12/2013 23,09 22,79 -0,57% 22,54 23,20 22,84 22,76 22,79 4.127 2.094.893.800
5/12/2013 22,48 22,92 +2,78% 22,37 23,05 22,78 22,88 22,92 8.092 5.918.148.600
4/12/2013 22,47 22,30 0,00% 22,13 22,53 22,27 22,10 22,30 4.008 1.600.307.800
3/12/2013 22,20 22,30 -1,24% 22,17 22,80 22,37 22,25 22,30 5.644 2.581.174.400
2/12/2013 22,45 22,58 -0,53% 22,38 22,93 22,70 22,58 22,78 3.466 1.853.300.600
29/11/2013 22,81 22,70 +0,09% 22,39 22,84 22,64 22,70 22,74 3.519 1.837.759.300
28/11/2013 22,73 22,68 -0,18% 22,27 22,97 22,63 22,67 22,68 1.844 2.140.119.900
27/11/2013 22,30 22,72 +2,20% 22,00 22,77 22,43 22,45 22,72 4.803 2.649.543.500
26/11/2013 22,11 22,23 -0,18% 21,91 22,44 22,15 22,12 22,23 4.056 2.607.202.900
25/11/2013 22,92 22,27 -2,58% 22,14 22,92 22,29 22,26 22,27 5.698 2.342.592.500
22/11/2013 22,97 22,86 -1,21% 22,67 23,17 22,87 22,84 22,86 3.771 1.921.509.100
21/11/2013 23,00 23,14 -0,22% 22,58 23,18 23,00 23,11 23,14 5.222 2.459.348.000
19/11/2013 23,45 23,19 -1,70% 22,95 23,45 23,13 23,18 23,19 6.577 2.780.974.700
18/11/2013 23,01 23,59 +2,34% 23,01 23,59 23,43 23,44 23,59 4.844 2.488.319.500
14/11/2013 22,77 23,05 +1,68% 22,58 24,00 23,14 22,95 23,05 6.965 3.923.548.700
13/11/2013 22,86 22,67 -0,04% 22,12 22,86 22,41 22,48 22,67 5.373 2.883.901.100
12/11/2013 22,96 22,68 -1,90% 22,28 23,09 22,60 22,52 22,68 9.516 4.660.598.200
11/11/2013 22,69 23,12 +1,49% 22,69 23,27 23,08 23,05 23,12 5.411 2.688.168.200
8/11/2013 22,60 22,78 +0,35% 22,11 23,10 22,71 22,78 22,90 7.300 3.501.821.000
7/11/2013 22,96 22,70 -0,70% 22,47 23,42 22,83 22,70 22,73 6.427 2.816.560.400
6/11/2013 22,63 22,86 +0,62% 22,30 22,95 22,73 22,79 22,86 7.275 2.900.344.700
5/11/2013 23,03 22,72 -1,13% 22,53 23,03 22,76 22,65 22,72 6.233 2.931.954.500
4/11/2013 23,23 22,98 -1,58% 22,84 23,65 23,22 22,98 22,99 4.677 2.006.011.600
1/11/2013 22,73 23,35 +1,97% 22,73 23,53 23,25 23,33 23,35 8.438 5.097.109.200
31/10/2013 22,20 22,90 +5,19% 22,19 22,90 22,67 22,71 22,90 4.050 2.934.629.200
30/10/2013 21,53 21,77 +1,73% 21,53 21,87 21,74 21,68 21,77 2.894 1.949.813.300
29/10/2013 21,90 21,40 -1,56% 21,40 21,90 21,52 21,40 21,53 3.171 1.642.105.700
28/10/2013 21,52 21,74 +1,12% 21,30 21,76 21,59 21,63 21,74 3.569 1.833.672.400
25/10/2013 21,58 21,50 -1,38% 21,44 21,96 21,63 21,50 21,57 2.916 1.519.516.400
24/10/2013 21,85 21,80 -1,00% 21,41 22,25 21,76 21,76 21,80 2.892 1.321.819.000
23/10/2013 22,25 22,02 -1,52% 21,86 22,30 22,09 22,00 22,02 3.609 1.542.253.100
22/10/2013 21,76 22,36 +1,64% 21,76 22,64 22,35 22,36 22,52 5.607 2.267.736.500
21/10/2013 21,51 22,00 +2,28% 21,42 22,00 21,76 21,83 22,01 3.008 1.301.404.500
18/10/2013 22,11 21,51 -1,69% 21,40 22,11 21,65 21,41 21,51 3.780 1.594.864.100
17/10/2013 22,70 21,88 -4,54% 21,72 22,74 22,00 21,88 21,92 3.802 2.096.718.500
16/10/2013 22,78 22,92 +0,75% 22,56 23,05 22,81 22,71 22,92 6.576 2.501.954.000
15/10/2013 22,56 22,75 +0,18% 22,52 23,06 22,82 22,74 22,75 6.002 3.080.269.700
14/10/2013 22,51 22,71 +0,89% 22,22 22,85 22,52 22,59 22,71 4.678 1.960.860.700
11/10/2013 22,04 22,51 +3,26% 21,74 22,55 22,21 22,45 22,51 5.076 2.818.839.700
10/10/2013 22,15 21,80 -0,68% 21,59 22,18 21,84 21,80 21,83 4.148 2.201.189.400
9/10/2013 21,79 21,95 +0,87% 21,73 22,05 21,89 21,95 21,97 4.329 2.094.890.700
8/10/2013 21,61 21,76 -0,05% 21,44 21,76 21,61 21,71 21,76 2.538 1.276.815.200
7/10/2013 21,29 21,77 +1,26% 21,20 21,77 21,52 21,66 21,77 4.384 1.619.548.600
4/10/2013 20,79 21,50 +2,58% 20,77 21,58 21,31 21,48 21,50 4.200 1.769.780.200
3/10/2013 21,15 20,96 -1,27% 20,85 21,39 20,98 20,84 20,96 3.408 1.399.531.800
2/10/2013 20,83 21,23 +1,19% 20,83 21,23 21,10 21,08 21,23 2.810 1.479.458.300
1/10/2013 21,20 20,98 -0,85% 20,78 21,21 20,95 20,88 20,98 4.403 1.887.000.200
30/9/2013 21,38 21,16 -1,76% 20,78 21,45 21,03 20,99 21,16 5.701 5.729.979.700
27/9/2013 21,35 21,54 +0,65% 21,29 21,65 21,50 21,52 21,54 4.811 2.212.344.200
26/9/2013 21,01 21,40 +1,42% 21,00 21,68 21,38 21,40 21,43 4.220 2.333.577.000
25/9/2013 20,85 21,10 +0,72% 20,82 21,19 21,06 20,95 21,10 4.976 2.658.603.400
24/9/2013 20,85 20,95 -0,24% 20,80 21,18 20,94 20,82 20,95 4.313 2.351.027.400
23/9/2013 20,65 21,00 +1,45% 20,65 21,10 20,97 20,88 21,00 3.270 1.374.220.200
20/9/2013 20,76 20,70 -0,96% 20,66 21,11 20,83 20,70 20,79 2.787 1.498.941.700
19/9/2013 21,15 20,90 -1,18% 20,82 21,17 20,96 20,90 21,02 4.092 1.794.852.100
18/9/2013 21,20 21,15 +0,24% 20,87 21,39 21,18 21,14 21,15 5.355 2.747.286.700
17/9/2013 21,60 21,10 -1,72% 21,03 21,60 21,22 21,04 21,10 4.956 2.644.117.900
16/9/2013 21,83 21,47 -1,47% 21,39 22,12 21,61 21,47 21,48 5.161 2.060.292.100
13/9/2013 21,53 21,79 +0,32% 21,53 21,96 21,76 21,79 21,80 4.045 2.024.424.700
12/9/2013 21,75 21,72 -0,55% 21,44 21,89 21,64 21,72 21,74 6.795 2.721.163.000
11/9/2013 22,01 21,84 -0,95% 21,66 22,20 21,90 21,73 21,84 4.505 2.624.309.400
10/9/2013 21,76 22,05 +1,47% 21,76 22,22 22,01 21,90 22,05 8.831 4.971.432.900
9/9/2013 21,15 21,73 +3,53% 20,95 21,92 21,65 21,65 21,73 1.246 6.034.807.500
6/9/2013 21,18 20,99 -0,43% 20,70 21,25 20,93 20,99 21,00 7.793 3.417.647.800
5/9/2013 21,55 21,08 -2,95% 20,87 21,55 21,09 21,07 21,08 4.763 2.966.531.100
4/9/2013 21,35 21,72 +1,50% 21,16 21,75 21,48 21,70 21,72 5.793 2.731.576.500
3/9/2013 21,70 21,40 -2,01% 21,11 22,10 21,45 21,40 21,41 6.229 3.410.737.200
2/9/2013 21,49 21,84 +3,16% 21,29 21,87 21,72 21,79 21,84 6.048 3.018.942.700
30/8/2013 21,11 21,17 -0,47% 20,75 21,67 21,08 21,12 21,17 6.813 7.048.067.400
29/8/2013 21,34 21,27 +0,66% 21,13 21,37 21,26 21,26 21,27 4.371 1.873.508.000
28/8/2013 20,78 21,13 +0,48% 20,66 21,32 21,10 21,13 21,14 5.993 3.835.797.800
27/8/2013 20,90 21,03 -0,71% 20,87 21,20 21,04 20,95 21,03 7.027 3.354.654.600
26/8/2013 21,35 21,18 0,00% 20,97 21,41 21,16 21,18 21,24 5.757 3.144.675.000
23/8/2013 21,35 21,18 -1,72% 20,78 21,51 21,10 21,00 21,18 4.676 2.704.265.900
22/8/2013 21,11 21,55 +2,91% 21,08 21,72 21,48 21,55 21,57 9.261 7.341.535.300
21/8/2013 20,71 20,94 -0,10% 20,61 21,23 20,94 20,90 20,94 8.244 4.649.000.000
20/8/2013 21,09 20,96 -1,41% 20,76 21,15 20,88 20,75 20,96 6.389 4.585.645.900
19/8/2013 20,00 21,26 +5,51% 20,00 21,26 20,81 21,17 21,26 7.707 5.710.356.900
16/8/2013 19,15 20,15 +5,66% 19,08 20,25 19,81 20,14 20,15 595 6.876.009.200
15/8/2013 18,90 19,07 -1,04% 18,79 19,31 19,08 19,07 19,10 5.758 2.894.228.800
14/8/2013 19,30 19,27 -0,16% 19,08 19,47 19,24 19,23 19,27 8.859 4.487.573.900
13/8/2013 19,63 19,30 -1,43% 19,10 19,63 19,25 19,20 19,30 6.935 2.535.241.600
12/8/2013 19,53 19,58 +0,67% 19,35 19,71 19,54 19,54 19,58 7.322 3.490.692.900
9/8/2013 19,44 19,45 +0,52% 19,30 19,59 19,45 19,45 19,47 4.727 2.196.240.700
8/8/2013 19,07 19,35 +1,15% 18,95 19,43 19,19 19,35 19,36 6.032 2.557.025.500
7/8/2013 18,35 19,13 +3,41% 18,32 19,24 18,81 19,00 19,13 6.030 2.713.141.200
6/8/2013 18,64 18,50 -1,28% 18,32 18,78 18,47 18,44 18,50 5.053 2.371.385.900
5/8/2013 18,81 18,74 -0,69% 18,53 18,89 18,70 18,68 18,74 3.740 1.592.458.200
2/8/2013 18,94 18,87 -1,10% 18,63 19,24 18,85 18,87 18,88 4.585 2.218.503.300
1/8/2013 18,26 19,08 +4,66% 18,26 19,14 18,79 19,00 19,08 8.441 4.220.566.100
31/7/2013 17,95 18,23 +1,79% 17,87 18,68 18,33 18,23 18,38 6.680 3.332.614.700
30/7/2013 18,38 17,91 -2,56% 17,80 18,41 17,96 17,91 17,94 4.971 2.724.649.000
29/7/2013 18,15 18,38 +0,44% 17,88 18,42 18,27 18,38 18,39 2.983 1.286.842.500
26/7/2013 18,42 18,30 -1,35% 18,18 18,80 18,34 18,30 18,31 4.033 1.417.357.200
25/7/2013 18,07 18,55 +1,81% 17,97 18,58 18,37 18,55 18,56 3.615 1.519.770.400
24/7/2013 18,15 18,22 +0,22% 17,86 18,23 18,09 18,06 18,22 3.798 1.578.059.200
23/7/2013 17,70 18,18 +3,77% 17,65 18,18 17,99 18,05 18,18 4.544 2.598.336.800
22/7/2013 17,18 17,52 +1,68% 17,18 17,65 17,53 17,50 17,52 3.612 1.190.261.700
19/7/2013 17,36 17,23 -1,32% 17,23 17,68 17,42 17,23 17,43 2.945 1.214.087.700
18/7/2013 17,03 17,46 +1,51% 16,92 17,63 17,44 17,42 17,46 3.752 2.453.006.000
17/7/2013 16,76 17,20 +3,74% 16,67 17,26 16,96 17,14 17,20 5.117 1.864.000.400
16/7/2013 16,43 16,58 +1,72% 16,20 16,75 16,55 16,58 16,68 2.750 1.222.753.500
15/7/2013 16,09 16,30 +1,37% 16,08 16,37 16,25 16,28 16,30 3.374 1.392.363.400
12/7/2013 16,55 16,08 -2,84% 16,03 16,60 16,20 16,08 16,11 3.640 1.369.214.600
11/7/2013 16,46 16,55 +2,80% 16,18 16,65 16,42 16,40 16,55 4.751 1.735.196.100
10/7/2013 16,22 16,10 +0,06% 15,94 16,45 16,16 16,08 16,17 3.995 1.294.660.600
8/7/2013 16,26 16,09 -1,83% 16,07 16,66 16,33 16,09 16,17 2.937 1.116.719.000
5/7/2013 16,62 16,39 -2,90% 15,92 16,86 16,41 16,39 16,43 4.242 3.172.833.200
4/7/2013 16,89 16,88 +0,72% 16,54 17,14 16,87 16,86 16,88 2.791 1.343.274.500
3/7/2013 16,22 16,76 +2,51% 16,21 16,94 16,64 16,59 16,76 3.842 1.798.102.000
2/7/2013 16,35 16,35 -0,79% 16,05 16,62 16,37 16,28 16,37 6.198 2.717.847.700
1/7/2013 15,87 16,48 +3,06% 15,87 16,83 16,54 16,48 16,60 4.120 2.787.215.500
28/6/2013 15,98 15,99 -0,19% 15,70 16,03 15,93 15,88 15,99 6.394 3.738.804.000
27/6/2013 15,35 16,02 +6,09% 15,35 16,05 15,75 15,97 16,02 4.596 2.080.823.300
26/6/2013 15,29 15,10 -0,59% 15,06 15,52 15,20 15,09 15,10 3.581 1.284.285.700
25/6/2013 15,10 15,19 +1,27% 15,05 15,48 15,23 15,19 15,29 4.881 1.813.003.900
24/6/2013 15,53 15,00 -5,00% 14,82 15,53 15,10 15,00 15,03 5.696 1.630.441.200
21/6/2013 16,11 15,79 -2,77% 15,70 16,29 15,88 15,75 15,79 5.226 1.870.303.800
20/6/2013 15,75 16,24 +1,50% 15,23 16,24 15,85 16,23 16,24 8.833 3.104.414.600
19/6/2013 16,49 16,00 -2,50% 15,82 16,57 16,19 16,00 16,01 5.545 2.489.795.900
18/6/2013 16,20 16,41 +0,49% 15,99 16,59 16,26 16,30 16,41 5.563 2.315.757.100
17/6/2013 16,24 16,33 +0,86% 16,19 16,62 16,39 16,24 16,33 5.322 2.124.831.300
14/6/2013 16,30 16,19 -0,55% 15,69 16,30 16,03 15,98 16,19 4.916 1.927.291.700
13/6/2013 15,29 16,28 +5,71% 15,13 16,28 15,98 16,24 16,28 3.444 1.629.399.300
12/6/2013 15,45 15,40 +0,20% 15,10 15,67 15,29 15,36 15,40 6.703 2.916.818.400
11/6/2013 15,70 15,37 -2,84% 15,22 15,73 15,40 15,35 15,37 4.861 2.047.930.000
10/6/2013 16,09 15,82 -1,86% 15,82 16,22 15,96 15,82 15,87 3.613 1.244.840.600
7/6/2013 16,15 16,12 -1,71% 15,99 16,68 16,25 16,12 16,21 3.672 1.230.868.900
6/6/2013 16,50 16,40 -0,06% 16,14 16,50 16,30 16,38 16,40 3.234 1.591.925.400
5/6/2013 16,83 16,41 -3,30% 16,33 16,87 16,48 16,41 16,45 5.463 2.001.794.200
4/6/2013 16,90 16,97 +0,41% 16,85 17,15 17,00 16,97 17,00 2.844 1.096.573.000
3/6/2013 16,68 16,90 +1,81% 16,48 17,00 16,80 16,90 16,94 4.473 1.230.504.100
31/5/2013 16,74 16,60 -2,06% 16,33 16,93 16,54 16,44 16,60 9.215 3.853.204.900
29/5/2013 17,01 16,95 -1,57% 16,85 17,23 16,96 16,95 16,97 2.719 1.098.019.200
28/5/2013 17,29 17,22 +0,47% 17,00 17,39 17,19 17,16 17,22 2.997 1.288.680.400
27/5/2013 17,03 17,14 +0,35% 17,00 17,23 17,13 17,12 17,14 1.220 556.772.900
24/5/2013 17,30 17,08 -1,78% 16,90 17,35 17,02 17,03 17,08 5.017 2.075.053.600
23/5/2013 17,54 17,39 -3,34% 17,27 17,69 17,38 17,39 17,40 5.375 1.806.864.900
22/5/2013 18,00 17,99 +0,17% 17,47 18,18 17,88 17,82 17,99 3.697 1.498.638.300
21/5/2013 17,67 17,96 +1,76% 17,55 17,98 17,83 17,96 17,97 2.808 1.145.691.400
20/5/2013 17,24 17,65 +1,85% 17,13 17,65 17,46 17,55 17,65 2.420 696.192.900
17/5/2013 17,44 17,33 +0,29% 17,27 17,63 17,41 17,33 17,45 2.471 847.173.700
16/5/2013 17,13 17,28 +0,76% 16,88 17,56 17,23 17,15 17,28 3.571 1.443.375.400
15/5/2013 17,29 17,15 -2,00% 17,09 17,54 17,20 17,15 17,23 2.278 1.192.450.800
14/5/2013 17,50 17,50 -0,34% 17,37 17,87 17,50 17,42 17,50 2.246 1.626.662.300
13/5/2013 17,80 17,56 -2,01% 17,56 18,03 17,74 17,56 17,69 2.399 892.478.100
10/5/2013 18,21 17,92 -2,82% 17,86 18,60 18,01 17,92 18,00 3.724 1.694.629.000
9/5/2013 18,67 18,44 -1,39% 18,28 18,85 18,51 18,33 18,44 2.482 980.564.500
8/5/2013 19,37 18,70 -3,01% 18,56 19,37 18,80 18,70 18,71 5.597 2.857.436.400
7/5/2013 19,31 19,28 -2,03% 18,90 19,61 19,19 19,06 19,28 4.819 2.232.815.200
6/5/2013 19,47 19,68 +0,87% 19,21 19,68 19,48 19,54 19,68 3.278 1.192.083.500
3/5/2013 19,75 19,51 +0,21% 19,45 19,89 19,63 19,51 19,53 3.739 1.669.685.400
2/5/2013 19,87 19,47 -1,82% 19,37 20,09 19,54 19,43 19,47 5.252 1.672.835.300
30/4/2013 19,46 19,83 +1,90% 19,20 20,14 19,84 19,83 19,90 5.335 2.492.834.200
29/4/2013 19,40 19,46 +1,88% 19,00 19,70 19,34 19,46 19,49 2.676 1.021.758.200
26/4/2013 19,52 19,10 -2,10% 18,94 19,52 19,08 19,01 19,10 3.346 1.165.361.700
25/4/2013 19,74 19,51 -0,20% 19,19 19,75 19,48 19,33 19,51 4.538 1.673.135.200
24/4/2013 19,45 19,55 -0,26% 19,45 19,99 19,71 19,51 19,55 2.882 1.272.222.700
23/4/2013 19,40 19,60 +1,40% 19,11 19,73 19,54 19,53 19,60 4.176 1.423.022.000
22/4/2013 19,05 19,33 +0,16% 18,87 19,50 19,14 19,23 19,33 2.696 886.516.000
19/4/2013 19,51 19,30 -0,16% 18,90 19,55 19,19 19,30 19,45 3.424 1.300.360.200
18/4/2013 18,90 19,33 +3,31% 18,56 19,45 19,21 19,33 19,34 4.244 1.692.519.100
17/4/2013 18,01 18,71 +1,63% 18,01 18,75 18,44 18,52 18,71 7.528 3.048.915.800
16/4/2013 18,00 18,41 +3,14% 17,95 18,51 18,22 18,26 18,41 3.869 1.173.784.500
15/4/2013 18,24 17,85 -2,99% 17,84 18,25 17,96 17,85 17,90 5.325 2.525.525.800
12/4/2013 18,52 18,40 -1,87% 18,22 18,68 18,39 18,40 18,44 4.582 2.104.976.300
11/4/2013 18,92 18,75 +0,11% 18,40 18,96 18,59 18,52 18,75 4.812 2.470.337.300
10/4/2013 19,00 18,73 -0,85% 18,73 19,25 18,93 18,72 18,85 4.638 1.669.571.800
9/4/2013 18,75 18,89 +1,12% 18,67 19,20 18,95 18,87 18,89 3.574 1.484.128.700
8/4/2013 19,15 18,68 -2,81% 18,52 19,31 18,69 18,68 18,75 3.848 1.671.013.300
5/4/2013 18,66 19,22 +3,00% 18,36 19,22 18,72 19,10 19,22 3.331 1.175.120.800
4/4/2013 18,90 18,66 -1,27% 18,50 18,93 18,65 18,65 18,66 2.906 1.079.998.400
3/4/2013 18,79 18,90 +0,91% 18,66 18,99 18,80 18,90 18,91 2.119 782.152.800
2/4/2013 19,50 18,73 -2,95% 18,73 19,63 18,95 18,73 18,80 3.027 1.270.183.900
1/4/2013 19,32 19,30 -1,03% 19,12 19,56 19,31 19,30 19,39 2.393 1.026.145.900
28/3/2013 19,58 19,50 +0,67% 19,21 19,58 19,38 19,40 19,50 4.572 1.917.708.600
27/3/2013 19,00 19,37 -0,10% 19,00 19,49 19,33 19,33 19,47 4.449 1.902.604.900
26/3/2013 18,64 19,39 +4,42% 18,64 19,39 19,16 19,32 19,39 3.434 1.320.921.100
25/3/2013 18,45 18,57 -0,85% 18,40 18,94 18,65 18,57 18,68 4.462 1.714.141.900
22/3/2013 18,75 18,73 +1,24% 18,57 19,00 18,76 18,73 18,75 4.818 1.809.075.300
21/3/2013 18,67 18,50 -0,70% 18,50 18,95 18,61 18,50 18,65 2.556 1.452.726.500
20/3/2013 18,79 18,63 -0,85% 18,63 19,16 18,81 18,63 18,75 4.008 1.665.082.600
19/3/2013 19,01 18,79 -1,26% 18,59 19,14 18,77 18,79 18,80 4.723 2.094.518.700
18/3/2013 19,01 19,03 -0,37% 18,95 19,33 19,08 19,03 19,12 2.355 1.095.750.800
15/3/2013 19,58 19,10 -1,80% 19,10 19,69 19,29 19,10 19,18 4.140 2.244.436.600
14/3/2013 19,80 19,45 -1,77% 19,31 19,92 19,50 19,45 19,49 5.515 2.689.252.500
13/3/2013 19,89 19,80 -0,70% 19,63 19,98 19,76 19,69 19,80 3.709 2.004.529.900
12/3/2013 20,37 19,94 -2,25% 19,93 20,54 20,12 19,94 20,00 3.140 1.661.869.100
11/3/2013 20,15 20,40 +0,39% 20,09 20,40 20,24 20,19 20,40 2.630 2.265.611.900
8/3/2013 19,91 20,32 +1,04% 19,91 20,54 20,26 20,31 20,32 2.734 1.506.041.200
7/3/2013 20,54 20,11 -0,84% 20,08 20,89 20,46 20,11 20,25 3.762 1.900.311.400
6/3/2013 19,99 20,28 +3,47% 19,34 20,30 19,77 20,28 20,29 5.372 2.501.071.600
5/3/2013 20,10 19,60 -2,92% 19,60 20,90 20,16 19,60 19,69 7.212 5.500.670.400
4/3/2013 20,00 20,19 -0,39% 20,00 20,44 20,24 20,19 20,24 3.938 2.049.075.000
1/3/2013 20,54 20,27 -3,25% 20,27 20,79 20,43 20,27 20,44 7.484 3.054.822.500
28/2/2013 20,80 20,95 -0,38% 20,73 21,15 20,96 20,91 20,95 3.582 2.766.647.100
27/2/2013 21,09 21,03 -1,73% 20,73 21,35 20,98 20,92 21,03 5.582 2.405.269.600
26/2/2013 20,20 21,40 +3,78% 20,16 21,40 21,01 21,35 21,40 5.826 2.509.639.600
25/2/2013 20,40 20,62 +1,23% 20,03 21,16 20,50 20,60 20,71 7.038 3.100.315.600
22/2/2013 20,54 20,37 +1,09% 19,84 20,54 20,19 20,31 20,37 5.654 3.351.964.400
21/2/2013 19,72 20,15 +1,26% 19,72 20,69 20,07 19,98 20,16 7.254 3.932.544.200
20/2/2013 20,90 19,90 -4,23% 19,88 20,99 20,22 19,90 20,03 7.513 3.809.536.000
19/2/2013 21,28 20,78 -1,98% 20,72 21,41 20,95 20,78 20,84 4.084 2.460.241.100
18/2/2013 21,85 21,20 -3,42% 21,15 21,86 21,33 21,20 21,28 3.905 3.112.128.800
15/2/2013 22,07 21,95 -1,92% 21,71 22,19 21,92 21,85 21,95 4.082 2.241.836.100
14/2/2013 22,11 22,38 +0,18% 21,95 22,43 22,28 22,14 22,38 2.533 1.094.865.300
13/2/2013 21,93 22,34 +1,73% 21,82 22,34 22,23 22,20 22,34 3.614 1.252.125.700
8/2/2013 21,81 21,96 +0,37% 21,66 22,26 21,96 21,90 21,96 3.841 1.640.748.900
7/2/2013 22,20 21,88 -1,66% 21,82 22,44 22,02 21,88 21,95 4.087 1.989.069.700
6/2/2013 22,09 22,25 +0,41% 21,84 22,25 22,13 22,17 22,25 3.003 2.694.881.400
5/2/2013 21,82 22,16 +0,77% 21,78 22,28 22,02 21,88 22,16 3.542 2.573.819.200
4/2/2013 22,20 21,99 -1,08% 21,65 22,42 21,87 21,84 21,99 3.221 1.794.672.700
1/2/2013 22,47 22,23 -0,27% 21,96 22,47 22,13 22,17 22,23 3.455 1.812.709.300
31/1/2013 21,70 22,29 +1,73% 21,65 22,29 21,98 21,92 22,29 4.834 4.048.332.000
30/1/2013 21,90 21,91 -0,14% 21,66 22,00 21,79 21,70 21,91 4.183 2.543.963.600
29/1/2013 21,48 21,94 +2,09% 21,20 21,97 21,78 21,85 21,94 3.321 1.670.114.800
28/1/2013 22,30 21,49 -3,72% 21,45 22,44 21,69 21,49 21,50 4.725 2.934.242.600
24/1/2013 22,76 22,32 -1,89% 22,20 22,76 22,40 22,27 22,33 4.131 2.306.987.700
23/1/2013 22,64 22,75 +0,49% 22,45 22,80 22,63 22,62 22,75 3.009 1.386.188.900
22/1/2013 22,69 22,64 0,00% 22,49 22,80 22,61 22,56 22,64 2.323 1.116.229.100
21/1/2013 22,63 22,64 +0,04% 22,40 22,78 22,53 22,49 22,64 2.783 2.000.571.200
18/1/2013 23,05 22,63 -1,35% 22,55 23,05 22,65 22,62 22,63 3.627 2.809.100.100
17/1/2013 22,67 22,94 +1,28% 22,63 23,14 22,96 22,94 22,99 4.591 2.138.660.100
16/1/2013 22,66 22,65 -0,44% 22,27 23,05 22,70 22,64 22,65 3.874 1.967.654.200
15/1/2013 22,90 22,75 -1,13% 22,63 23,03 22,81 22,70 22,75 6.237 2.472.873.300
14/1/2013 23,01 23,01 +0,39% 22,80 23,32 22,97 23,00 23,01 3.964 1.707.876.100
11/1/2013 23,18 22,92 -1,16% 22,80 23,19 22,93 22,91 22,92 3.827 2.625.601.200
10/1/2013 23,16 23,19 -0,13% 22,84 23,26 23,10 23,10 23,19 5.909 3.890.261.100
9/1/2013 23,83 23,22 -2,07% 23,03 23,92 23,30 23,15 23,22 4.996 2.593.156.300
8/1/2013 24,09 23,71 -2,02% 23,44 24,26 23,71 23,70 23,71 3.853 1.935.039.300
7/1/2013 23,78 24,20 +1,72% 23,66 24,34 24,06 24,07 24,20 5.107 2.469.649.500
4/1/2013 24,11 23,79 -1,37% 23,64 24,34 23,84 23,73 23,79 4.944 4.422.455.600
3/1/2013 24,00 24,12 +1,34% 23,55 24,35 24,13 23,94 24,12 6.123 3.466.029.800
2/1/2013 23,06 23,80 0,00% 23,05 24,00 23,56 23,80 23,90 4.852 2.741.388.800
28/12/2012 22,48 22,90 +2,46% 22,37 23,00 22,75 22,80 22,90 3.726 7.984.747.300
27/12/2012 22,59 22,35 -0,67% 22,25 22,94 22,56 22,35 22,45 3.106 1.577.337.300
26/12/2012 22,23 22,50 +0,54% 22,23 22,74 22,59 22,49 22,50 2.556 1.951.390.900
21/12/2012 22,56 22,38 -1,28% 22,23 22,61 22,37 22,38 22,42 3.566 1.773.882.500
20/12/2012 22,94 22,67 -0,48% 22,60 23,19 22,83 22,67 22,70 4.835 2.342.969.800
19/12/2012 23,30 22,78 -1,30% 22,73 23,30 22,87 22,78 22,81 4.605 2.436.643.500
18/12/2012 22,58 23,08 +2,90% 22,41 23,18 22,82 23,07 23,08 3.686 1.941.545.200
17/12/2012 22,60 22,43 -1,19% 22,42 22,84 22,54 22,43 22,50 7.637 6.197.905.500
14/12/2012 23,20 22,70 -0,87% 22,55 23,21 22,76 22,70 22,82 4.916 2.444.971.700
13/12/2012 23,10 22,90 -1,67% 22,85 23,48 23,08 22,88 22,90 4.293 2.946.615.300
12/12/2012 23,64 23,29 -1,27% 23,16 23,90 23,40 23,23 23,29 6.527 3.393.582.100
11/12/2012 23,80 23,59 -0,34% 23,35 23,82 23,57 23,42 23,59 4.062 2.369.930.700
10/12/2012 23,00 23,67 +1,94% 22,52 23,72 23,50 23,50 23,67 2.862 2.036.606.500
7/12/2012 22,68 23,22 +2,29% 22,68 23,53 23,29 23,22 23,32 3.906 2.190.091.700
6/12/2012 22,80 22,70 -0,31% 22,54 22,93 22,69 22,70 22,71 3.803 1.775.557.100
5/12/2012 22,60 22,77 +1,11% 22,33 22,97 22,67 22,77 22,90 4.683 2.125.581.400
4/12/2012 22,47 22,52 +0,85% 22,25 22,87 22,56 22,32 22,52 5.080 2.246.120.000
3/12/2012 22,75 22,33 -0,53% 22,27 22,99 22,62 22,33 22,39 4.313 1.957.847.000
30/11/2012 23,65 22,45 -4,87% 22,44 23,79 22,67 22,45 22,55 4.666 3.119.001.000
29/11/2012 23,40 23,60 +1,03% 23,12 23,64 23,47 23,45 23,60 2.687 1.324.189.100
28/11/2012 22,62 23,36 +1,74% 22,59 23,42 23,13 23,34 23,36 4.021 2.004.513.200
27/11/2012 23,74 22,96 -2,05% 22,96 23,96 23,44 22,96 23,07 2.927 1.465.229.600
26/11/2012 23,67 23,44 -2,25% 23,31 23,84 23,51 23,44 23,65 2.817 1.259.730.200
23/11/2012 23,33 23,98 +3,10% 23,11 23,98 23,74 23,97 23,98 3.294 1.959.442.000
22/11/2012 23,19 23,26 +0,48% 22,94 23,33 23,19 23,10 23,26 1.135 578.666.100
21/11/2012 22,97 23,15 +2,57% 22,49 23,15 22,83 23,00 23,15 4.400 1.939.888.000
19/11/2012 22,36 22,57 +2,45% 21,98 22,62 22,46 22,42 22,57 2.125 1.010.706.500
16/11/2012 22,15 22,03 -1,56% 21,79 22,37 22,06 21,87 22,03 3.689 1.429.480.600
14/11/2012 23,20 22,38 -2,36% 22,18 23,25 22,45 22,35 22,38 3.851 1.650.384.600
13/11/2012 23,00 22,92 -1,21% 22,59 23,15 22,79 22,92 23,08 3.099 1.528.238.500
12/11/2012 22,90 23,20 +1,00% 22,85 23,40 23,13 23,14 23,20 1.576 766.133.600
9/11/2012 22,98 22,97 -0,78% 22,95 23,61 23,23 22,97 23,00 3.283 1.754.762.000
8/11/2012 23,27 23,15 -0,26% 22,97 23,77 23,39 23,05 23,15 2.970 1.644.379.900
7/11/2012 23,57 23,21 -2,85% 23,17 24,19 23,41 23,21 23,34 2.433 1.210.584.700
6/11/2012 23,20 23,89 +4,37% 22,91 24,16 23,72 23,89 24,00 4.836 2.141.960.800
5/11/2012 22,70 22,89 -1,51% 22,49 23,20 22,87 22,89 22,90 2.880 1.369.354.400
1/11/2012 22,39 23,24 +2,11% 21,85 23,24 22,63 22,90 23,24 3.657 4.160.712.900
31/10/2012 22,80 22,76 -0,91% 22,55 23,02 22,67 22,61 22,76 3.988 2.056.675.800
30/10/2012 22,80 22,97 +0,83% 22,37 22,97 22,72 22,68 22,97 1.329 658.676.500
29/10/2012 22,22 22,78 +2,34% 21,90 22,84 22,49 22,60 22,78 2.089 1.335.299.900
26/10/2012 22,59 22,26 -2,75% 22,26 22,79 22,45 22,26 22,29 3.351 2.005.082.900
25/10/2012 22,92 22,89 -0,13% 22,73 23,40 22,92 22,80 22,89 1.861 1.519.411.000
24/10/2012 22,90 22,92 +1,01% 22,65 23,23 22,95 22,85 22,92 3.237 1.918.916.700
23/10/2012 22,66 22,69 -0,09% 22,45 22,89 22,62 22,54 22,69 4.815 2.960.807.500
22/10/2012 22,89 22,71 -0,09% 22,69 23,26 22,83 22,71 22,86 2.259 2.051.037.900
19/10/2012 23,67 22,73 -4,54% 22,73 24,02 23,11 22,73 22,80 8.686 6.396.615.800
18/10/2012 24,54 23,81 -2,97% 23,81 24,54 23,95 23,81 23,99 4.524 3.078.748.800
17/10/2012 24,73 24,54 -0,61% 24,04 25,05 24,63 24,45 24,54 3.811 2.659.974.000
16/10/2012 24,19 24,69 +2,53% 24,12 24,85 24,62 24,69 24,73 3.620 2.339.404.300
15/10/2012 24,39 24,08 -1,31% 23,85 24,55 24,11 24,08 24,24 3.623 1.815.479.700
11/10/2012 24,20 24,40 +1,58% 24,18 24,40 24,28 24,26 24,40 2.874 1.415.572.300
10/10/2012 24,30 24,02 -1,11% 23,86 24,47 24,08 24,02 24,03 1.924 1.627.058.600
9/10/2012 24,21 24,29 +1,00% 23,80 24,47 24,11 24,17 24,29 3.401 1.584.690.900
8/10/2012 23,94 24,05 +0,63% 23,59 24,26 24,00 24,00 24,11 3.884 1.634.613.500
5/10/2012 24,00 23,90 +0,13% 23,31 24,29 23,97 23,71 23,90 4.172 2.103.114.000
4/10/2012 24,11 23,87 -1,20% 23,80 24,64 24,16 23,87 23,99 2.558 1.097.598.200
3/10/2012 24,70 24,16 -1,11% 24,11 24,70 24,28 24,12 24,16 3.083 1.550.004.900
2/10/2012 24,65 24,43 -1,17% 24,16 25,23 24,64 24,43 24,52 3.712 1.965.103.900
1/10/2012 24,42 24,72 +1,19% 24,29 25,31 24,93 24,72 24,77 5.393 3.076.559.100
28/9/2012 24,85 24,43 -1,69% 24,31 25,20 24,66 24,43 24,48 4.909 2.879.154.900
27/9/2012 25,70 24,85 -2,43% 24,72 25,88 24,99 24,85 24,90 5.460 4.602.376.000
26/9/2012 24,85 25,47 +1,72% 24,36 25,62 25,31 25,43 25,47 6.952 4.421.453.900
25/9/2012 26,11 25,04 -4,13% 24,79 26,27 25,36 24,95 25,04 4.294 3.008.768.800
24/9/2012 25,46 26,12 +1,40% 25,38 26,12 25,99 26,09 26,12 4.264 4.911.215.000
21/9/2012 25,71 25,76 +0,23% 25,43 26,03 25,68 25,51 25,76 3.632 3.868.897.400
20/9/2012 25,34 25,70 +0,94% 25,03 25,73 25,40 25,49 25,70 3.686 1.749.597.700
19/9/2012 25,96 25,46 -0,59% 25,42 26,40 25,83 25,46 25,69 5.701 3.362.807.100
18/9/2012 26,05 25,61 -2,14% 25,53 26,18 25,78 25,61 25,88 3.523 2.086.509.600
17/9/2012 26,00 26,17 -0,15% 25,32 26,37 26,05 26,08 26,17 3.999 2.206.711.500
14/9/2012 25,89 26,21 +0,81% 25,77 27,02 26,38 26,01 26,21 8.429 6.142.824.500
13/9/2012 24,51 26,00 +4,84% 24,39 26,37 25,61 25,99 26,00 7.119 4.092.329.600
12/9/2012 24,50 24,80 +1,51% 24,33 24,97 24,62 24,56 24,80 5.200 2.808.706.900
11/9/2012 23,82 24,43 +2,56% 23,78 24,44 24,25 24,31 24,44 6.005 2.364.590.700
10/9/2012 24,39 23,82 -1,41% 23,74 24,47 23,94 23,80 23,84 5.535 5.429.393.100
6/9/2012 22,81 24,16 +5,83% 22,81 24,16 23,58 24,00 24,16 3.391 1.931.831.400
5/9/2012 22,55 22,83 +2,93% 22,35 22,83 22,63 22,80 22,83 4.782 1.848.429.600
4/9/2012 22,00 22,18 +0,36% 21,85 22,31 22,11 22,01 22,18 4.711 2.827.890.300
3/9/2012 22,25 22,10 -0,54% 22,10 22,70 22,29 22,10 22,29 3.175 2.277.570.700
31/8/2012 22,75 22,22 -2,33% 22,22 23,07 22,46 22,22 22,24 7.707 6.920.962.700
30/8/2012 22,50 22,75 -0,57% 22,50 23,05 22,81 22,75 22,88 3.756 1.645.203.300
29/8/2012 23,57 22,88 -1,80% 22,69 23,59 22,95 22,80 22,88 6.129 3.107.116.200
28/8/2012 23,00 23,30 +0,13% 23,00 23,87 23,40 23,30 23,42 4.135 1.949.151.900
27/8/2012 23,40 23,27 -1,90% 23,15 23,61 23,28 23,27 23,40 3.598 1.877.479.000
24/8/2012 23,80 23,72 -0,50% 23,29 23,90 23,61 23,72 23,82 4.558 2.139.444.000
23/8/2012 24,40 23,84 -3,60% 23,63 24,40 23,87 23,70 23,84 6.079 3.085.210.100
22/8/2012 24,49 24,73 +0,73% 23,84 24,90 24,21 24,54 24,73 7.726 3.599.589.800
21/8/2012 25,60 24,55 -2,70% 24,40 25,85 24,91 24,55 24,70 5.127 1.894.433.100
20/8/2012 25,68 25,23 -1,75% 25,00 25,90 25,29 25,23 25,38 2.414 1.302.137.400
17/8/2012 25,76 25,68 -0,39% 25,42 26,00 25,65 25,68 25,75 3.293 1.589.988.700
16/8/2012 25,53 25,78 +2,18% 24,94 26,00 25,67 25,76 25,78 4.559 2.712.735.100
15/8/2012 24,90 25,23 +1,33% 24,12 25,50 24,72 25,07 25,23 6.921 3.867.777.000
14/8/2012 24,95 24,90 -0,80% 24,67 26,05 25,52 24,89 24,90 6.800 3.633.240.000
13/8/2012 24,57 25,10 +1,21% 24,27 25,27 24,81 25,09 25,10 6.169 3.004.401.800
10/8/2012 24,10 24,80 +2,86% 23,70 24,88 24,52 24,80 24,86 5.940 3.039.699.000
9/8/2012 24,02 24,11 -1,19% 23,89 24,56 24,25 24,11 24,15 3.571 1.839.456.100
8/8/2012 23,60 24,40 +2,74% 23,42 24,47 24,23 24,30 24,46 4.852 2.730.672.900
7/8/2012 24,50 23,75 -3,34% 23,70 24,89 24,22 23,75 23,79 6.069 3.211.861.400
6/8/2012 23,80 24,57 +4,02% 23,62 24,89 24,55 24,47 24,57 3.651 2.830.237.400
3/8/2012 23,45 23,62 +2,83% 23,45 24,14 23,81 23,62 23,76 4.275 2.235.553.100
2/8/2012 22,33 22,97 +0,97% 22,27 23,11 22,81 22,77 22,97 3.745 1.895.047.300
1/8/2012 23,83 22,75 -2,44% 22,67 23,83 22,94 22,75 22,92 4.465 2.203.023.000
31/7/2012 23,00 23,32 -0,26% 23,00 23,57 23,30 23,11 23,32 3.730 3.003.606.100
30/7/2012 22,73 23,38 +1,52% 22,27 23,38 23,01 23,27 23,38 2.229 1.205.168.200
27/7/2012 22,08 23,03 +6,13% 21,77 23,61 23,07 22,90 23,03 7.730 3.967.805.700
26/7/2012 21,28 21,70 +3,58% 20,81 21,83 21,53 21,68 21,70 5.930 2.353.252.900
25/7/2012 21,50 20,95 -2,29% 20,75 21,82 21,01 20,89 20,95 3.624 1.771.124.500
24/7/2012 21,79 21,44 -0,79% 21,20 21,98 21,48 21,30 21,44 5.912 3.924.571.400
23/7/2012 21,30 21,61 -1,95% 21,09 21,72 21,42 21,55 21,61 2.716 1.176.706.700
20/7/2012 22,40 22,04 -3,67% 21,85 22,87 22,26 22,04 22,16 4.757 2.240.468.600
19/7/2012 22,60 22,88 +2,05% 22,37 23,07 22,77 22,76 22,88 3.838 1.992.057.000
18/7/2012 21,70 22,42 +3,18% 21,44 22,47 22,21 22,24 22,42 2.451 1.041.761.700
17/7/2012 21,35 21,73 +2,36% 21,24 21,81 21,54 21,63 21,77 2.980 1.131.749.300
16/7/2012 21,70 21,23 -1,89% 20,88 21,84 21,22 21,10 21,24 3.133 1.249.796.900
13/7/2012 21,26 21,64 +1,79% 21,26 21,81 21,60 21,64 21,70 2.027 807.783.100
12/7/2012 20,75 21,26 +0,14% 20,59 21,49 21,02 21,26 21,40 2.277 1.251.778.300
11/7/2012 21,52 21,23 -1,35% 20,87 21,76 21,20 21,23 21,38 2.589 1.272.001.800
10/7/2012 22,48 21,52 -2,40% 21,34 22,48 21,60 21,42 21,56 3.908 1.850.558.700
6/7/2012 22,35 22,05 -2,39% 21,87 23,10 22,03 21,94 22,05 3.098 1.606.216.500
5/7/2012 22,15 22,59 +2,36% 22,15 23,30 22,84 22,59 22,70 3.947 2.052.699.300
4/7/2012 22,06 22,07 -1,08% 21,86 22,64 22,18 22,07 22,39 1.310 672.955.500
3/7/2012 22,10 22,31 +0,90% 21,99 22,69 22,45 22,31 22,37 5.676 2.879.196.000
2/7/2012 21,81 22,11 -0,14% 21,71 22,18 22,00 22,09 22,11 3.073 1.617.941.500
29/6/2012 21,07 22,14 +8,58% 21,07 22,14 21,87 21,99 22,14 3.536 1.953.057.400
28/6/2012 20,42 20,39 -0,68% 20,00 20,79 20,33 20,39 20,50 3.725 1.329.958.600
27/6/2012 20,48 20,53 +1,08% 20,26 20,96 20,65 20,53 20,66 3.540 1.443.310.200
26/6/2012 20,02 20,31 +1,50% 20,02 20,49 20,30 20,22 20,33 2.565 1.132.168.800
25/6/2012 20,12 20,01 -3,01% 20,01 20,54 20,22 20,01 20,28 1.806 1.237.240.000
22/6/2012 21,04 20,63 -1,86% 20,50 21,53 20,77 20,63 20,70 3.762 1.853.934.300
21/6/2012 22,00 21,02 -4,45% 21,00 22,12 21,31 21,02 21,15 3.844 1.741.181.000
20/6/2012 22,35 22,00 -2,14% 21,88 22,49 22,12 21,96 22,09 4.503 2.395.027.600
19/6/2012 22,39 22,48 +1,31% 21,69 22,68 22,21 22,48 22,50 5.422 3.483.329.000
18/6/2012 22,20 22,19 -0,85% 21,94 22,41 22,27 22,19 22,31 3.932 2.044.211.300
15/6/2012 22,00 22,38 +1,73% 21,83 22,38 22,16 22,16 22,38 7.099 3.719.772.500
14/6/2012 21,50 22,00 +1,15% 21,33 22,05 21,80 21,91 22,00 4.529 1.623.858.900
13/6/2012 21,08 21,75 +1,12% 21,08 22,07 21,49 21,40 21,75 7.790 3.513.718.600
12/6/2012 20,99 21,51 +3,46% 20,81 21,51 21,24 21,36 21,51 3.051 1.181.103.000
11/6/2012 21,10 20,79 -0,53% 20,62 21,54 21,02 20,62 20,79 5.877 2.177.012.800
8/6/2012 21,06 20,90 -0,29% 20,41 21,18 20,75 20,83 20,90 4.195 1.721.912.800
6/6/2012 20,16 20,96 +4,43% 20,06 20,96 20,60 20,78 20,96 5.826 3.180.501.900
5/6/2012 20,06 20,07 -1,13% 20,05 20,84 20,46 20,07 20,22 5.487 2.324.575.200
4/6/2012 19,78 20,30 +2,99% 19,76 20,41 20,22 20,30 20,39 3.998 1.744.644.600
1/6/2012 19,41 19,71 -1,20% 19,41 20,10 19,82 19,71 19,88 5.158 2.441.687.600
31/5/2012 19,97 19,95 -0,10% 19,61 20,01 19,85 19,88 19,95 4.834 4.121.236.000
30/5/2012 20,10 19,97 -2,54% 19,86 20,41 20,03 19,97 20,13 4.895 2.154.464.800
29/5/2012 20,57 20,49 -0,39% 20,25 20,84 20,53 20,49 20,62 4.162 1.780.562.200
28/5/2012 20,60 20,57 +2,19% 20,22 20,72 20,51 20,35 20,70 1.658 784.116.000
25/5/2012 20,00 20,13 +0,60% 19,97 20,61 20,22 20,13 20,31 4.774 1.843.511.700
24/5/2012 20,35 20,01 -1,67% 19,82 20,51 20,11 20,01 20,18 7.410 3.037.759.700
23/5/2012 20,50 20,35 -0,97% 20,02 20,52 20,22 20,29 20,35 7.377 3.208.841.700
22/5/2012 20,82 20,55 -1,34% 20,45 21,11 20,66 20,55 20,69 8.062 2.825.516.400
21/5/2012 19,58 20,83 +7,10% 19,57 20,99 20,58 20,82 20,83 7.039 3.381.977.600
18/5/2012 19,85 19,45 -0,26% 19,23 19,89 19,55 19,45 19,47 4.631 1.968.985.300
17/5/2012 20,41 19,50 -3,47% 19,50 20,46 19,82 19,50 19,55 5.125 2.736.444.900
16/5/2012 20,38 20,20 +0,90% 19,94 20,85 20,33 20,05 20,20 5.329 2.290.742.400
15/5/2012 20,57 20,02 -2,67% 19,82 21,05 20,40 20,02 20,03 6.885 3.550.932.200
14/5/2012 20,80 20,57 -3,92% 20,57 21,03 20,76 20,57 20,71 4.113 1.756.456.700
11/5/2012 21,35 21,41 -0,28% 20,93 21,80 21,49 21,40 21,41 4.021 1.543.181.500
10/5/2012 21,00 21,47 +2,87% 21,00 21,81 21,47 21,36 21,47 3.869 1.697.681.300
9/5/2012 20,45 20,87 +0,38% 20,45 21,21 20,91 20,85 20,87 4.649 2.125.523.000
8/5/2012 21,20 20,79 -3,88% 20,60 21,44 20,82 20,75 20,79 4.684 3.304.016.100
7/5/2012 21,10 21,63 +1,74% 20,76 21,66 21,33 21,63 21,64 6.210 3.168.950.600
4/5/2012 22,31 21,26 -6,05% 21,26 22,88 21,67 21,23 21,26 6.881 5.238.219.100
3/5/2012 23,38 22,63 -3,66% 22,58 23,45 22,76 22,63 22,65 3.388 1.943.879.500
2/5/2012 23,05 23,49 +1,03% 22,57 23,49 23,18 23,47 23,49 3.573 2.618.772.300
30/4/2012 23,40 23,25 +0,82% 22,80 23,62 23,03 23,10 23,25 2.591 1.537.214.300
27/4/2012 23,00 23,06 -1,45% 23,00 23,73 23,20 23,05 23,22 2.319 1.245.450.800
26/4/2012 23,20 23,40 +0,69% 22,75 23,57 23,16 23,36 23,40 3.351 2.141.790.600
25/4/2012 23,32 23,24 +0,87% 22,93 23,73 23,18 23,07 23,24 3.251 1.608.575.100
24/4/2012 22,25 23,04 +2,08% 22,25 23,05 22,71 22,90 23,04 3.010 1.623.667.400
23/4/2012 22,74 22,57 -2,51% 22,29 22,88 22,52 22,54 22,57 3.447 1.644.096.700
20/4/2012 23,41 23,15 -0,56% 23,10 23,65 23,34 23,15 23,32 6.542 2.668.560.400
19/4/2012 23,24 23,28 -0,81% 23,20 23,76 23,42 23,28 23,44 5.661 2.689.392.600
18/4/2012 22,51 23,47 +3,76% 22,51 23,58 23,31 23,47 23,48 7.330 4.419.708.400
17/4/2012 22,66 22,62 +1,48% 22,43 23,00 22,76 22,62 22,85 5.791 2.566.898.100
16/4/2012 22,57 22,29 -0,27% 22,01 22,77 22,28 22,29 22,36 3.499 1.765.756.200
13/4/2012 22,52 22,35 -1,76% 21,91 22,70 22,31 22,33 22,46 3.162 1.601.097.600
12/4/2012 22,15 22,75 +3,64% 21,75 22,75 22,45 22,63 22,75 5.401 2.797.071.700
11/4/2012 21,98 21,95 -0,14% 21,70 22,36 22,05 21,95 22,01 3.793 1.769.409.200
10/4/2012 21,87 21,98 -0,99% 21,61 22,10 21,84 21,92 21,98 5.313 2.418.969.400
9/4/2012 22,11 22,20 -1,86% 22,02 22,33 22,15 22,12 22,20 2.719 1.343.732.400
5/4/2012 22,23 22,62 +0,71% 22,23 22,77 22,57 22,60 22,62 4.741 2.647.476.500
4/4/2012 22,50 22,46 -1,62% 22,18 22,69 22,41 22,37 22,46 3.812 2.073.441.700
3/4/2012 23,21 22,83 -1,64% 22,53 23,48 22,93 22,83 22,99 3.415 1.969.047.300
2/4/2012 22,44 23,21 +3,20% 22,42 23,51 23,12 23,21 23,26 5.061 3.051.766.400
30/3/2012 23,20 22,49 -2,89% 22,28 23,38 22,58 22,33 22,49 8.587 4.261.207.800
29/3/2012 22,64 23,16 +1,27% 22,46 23,20 22,88 23,04 23,16 3.047 1.924.990.500
28/3/2012 23,60 22,87 -3,22% 22,86 23,80 23,06 22,87 23,11 4.419 2.438.958.200
27/3/2012 24,21 23,63 -2,40% 23,41 24,43 23,94 23,48 23,63 1.824 1.653.015.300
26/3/2012 24,13 24,21 +1,77% 23,79 24,34 24,08 24,21 24,26 2.947 1.644.356.200
23/3/2012 23,30 23,79 +2,72% 23,15 23,79 23,61 23,78 23,80 3.224 1.850.250.700
22/3/2012 23,22 23,16 -1,99% 22,90 23,43 23,13 23,02 23,16 2.802 1.866.168.900
21/3/2012 24,25 23,63 -1,87% 23,54 24,25 23,68 23,63 23,73 2.438 1.354.791.900
20/3/2012 24,01 24,08 -2,11% 23,76 24,85 23,99 24,08 24,10 3.550 2.258.541.700
19/3/2012 24,20 24,60 +1,65% 24,20 24,76 24,62 24,60 24,72 2.344 1.683.513.900
16/3/2012 24,53 24,20 -0,94% 24,20 24,86 24,47 24,20 24,50 4.002 2.720.827.900
15/3/2012 24,57 24,43 -0,12% 24,02 24,75 24,51 24,43 24,61 3.358 2.219.228.200
14/3/2012 24,47 24,46 0,00% 24,27 24,86 24,56 24,46 24,58 6.885 4.220.273.700
13/3/2012 23,51 24,46 +4,84% 23,21 24,50 24,10 24,45 24,46 6.641 3.592.669.400
12/3/2012 23,03 23,33 +1,26% 22,92 23,38 23,25 23,18 23,33 5.206 2.091.840.200
9/3/2012 22,90 23,04 +2,26% 22,68 23,24 23,05 23,04 23,08 3.448 1.904.266.100
8/3/2012 22,75 22,53 +1,53% 22,28 22,87 22,61 22,53 22,60 4.090 2.269.232.600
7/3/2012 22,41 22,19 -0,27% 21,89 22,67 22,13 22,19 22,20 3.366 1.997.572.100
6/3/2012 23,00 22,25 -5,32% 22,14 23,00 22,54 22,21 22,25 7.922 4.141.576.800
5/3/2012 23,46 23,50 -0,84% 23,25 23,73 23,46 23,48 23,50 3.489 1.741.700.500
2/3/2012 23,49 23,70 +1,59% 23,36 23,70 23,55 23,58 23,70 4.168 2.961.393.800
1/3/2012 23,00 23,33 +2,10% 22,84 23,33 23,16 23,26 23,33 5.910 3.019.287.300
29/2/2012 22,60 22,85 +1,74% 22,56 23,29 22,87 22,82 22,85 7.328 4.632.708.900
28/2/2012 22,50 22,46 +0,54% 22,31 22,78 22,54 22,46 22,63 4.457 4.084.551.100
27/2/2012 22,68 22,34 -1,54% 22,22 22,69 22,36 22,34 22,48 3.501 1.768.080.600
24/2/2012 22,59 22,69 +1,39% 22,43 22,85 22,66 22,57 22,69 2.833 1.326.768.300
23/2/2012 22,45 22,38 -1,19% 22,14 22,76 22,51 22,38 22,43 5.062 1.984.823.700
22/2/2012 22,82 22,65 +0,80% 22,41 22,82 22,56 22,48 22,65 2.711 1.304.664.200
17/2/2012 21,75 22,47 +2,70% 21,75 22,62 22,40 22,47 22,50 4.392 2.544.666.100
16/2/2012 21,45 21,88 +1,25% 21,30 21,96 21,77 21,85 21,88 4.664 2.273.452.200
15/2/2012 22,29 21,61 -1,10% 21,51 22,29 21,78 21,60 21,61 6.374 2.883.588.900
14/2/2012 22,43 21,85 -1,49% 21,68 22,43 21,90 21,81 21,86 5.597 2.209.958.000
13/2/2012 22,27 22,18 +1,19% 21,90 22,48 22,23 22,18 22,31 4.532 2.197.006.000
10/2/2012 22,46 21,92 -3,99% 21,71 22,46 22,13 21,86 21,92 5.938 3.109.801.800
9/2/2012 22,53 22,83 +1,20% 22,46 22,94 22,72 22,79 22,84 4.960 2.133.817.000
8/2/2012 22,80 22,56 -1,23% 22,33 22,99 22,61 22,56 22,59 4.217 2.625.218.000
7/2/2012 22,60 22,84 +0,13% 22,40 22,91 22,73 22,84 22,85 4.119 2.198.957.500
6/2/2012 22,72 22,81 -0,13% 22,36 22,93 22,57 22,78 22,81 2.938 1.607.353.400
3/2/2012 22,10 22,84 +3,12% 21,81 22,94 22,64 22,78 22,84 5.947 3.284.780.000
2/2/2012 22,01 22,15 +0,68% 21,62 22,34 21,99 22,04 22,15 7.484 3.992.027.500
1/2/2012 21,26 22,00 +4,76% 21,18 22,23 21,71 22,00 22,01 7.483 5.068.262.400
31/1/2012 21,38 21,00 -1,69% 20,90 21,38 21,06 21,00 21,07 5.235 2.784.019.200
30/1/2012 20,99 21,36 +0,99% 20,71 21,37 21,10 21,24 21,36 5.394 3.330.482.700
27/1/2012 21,17 21,15 -0,14% 20,92 21,30 21,08 21,15 21,17 2.891 1.383.075.200
26/1/2012 21,22 21,18 +2,02% 21,00 21,30 21,19 21,18 21,21 6.944 3.738.965.500
24/1/2012 20,70 20,76 -0,57% 20,38 20,93 20,65 20,74 20,76 5.008 2.323.034.400
23/1/2012 21,30 20,88 -1,93% 20,80 21,31 21,00 20,88 20,93 3.595 1.669.350.600
20/1/2012 20,79 21,29 +2,36% 20,67 21,29 21,09 21,28 21,29 4.054 2.335.280.100
19/1/2012 21,42 20,80 -2,39% 20,71 21,44 20,95 20,73 20,80 4.008 2.155.462.600
18/1/2012 21,08 21,31 +0,61% 20,78 21,31 21,06 21,20 21,31 3.329 1.499.730.500
17/1/2012 20,98 21,18 +1,92% 20,86 21,23 21,10 21,15 21,18 5.015 3.490.263.100
16/1/2012 20,34 20,78 +2,97% 20,20 20,78 20,56 20,68 20,78 2.112 1.961.402.300
13/1/2012 20,60 20,18 -2,56% 20,03 20,67 20,20 20,11 20,18 3.546 1.964.649.400
12/1/2012 20,86 20,71 +0,53% 20,29 20,90 20,58 20,63 20,71 4.622 3.164.461.600
11/1/2012 20,20 20,60 +1,23% 20,20 20,75 20,60 20,60 20,61 3.518 3.099.763.700
10/1/2012 20,21 20,35 +2,31% 20,05 20,49 20,29 20,35 20,37 6.377 2.788.092.500
9/1/2012 19,91 19,89 +1,12% 19,70 19,99 19,85 19,80 19,89 5.008 2.154.717.300
6/1/2012 19,38 19,67 +1,50% 19,38 19,85 19,65 19,61 19,67 5.113 2.470.210.800
5/1/2012 19,09 19,38 +1,41% 18,80 19,79 19,34 19,38 19,43 7.961 3.866.219.000
4/1/2012 18,85 19,11 +1,00% 18,48 19,49 19,05 19,11 19,16 7.467 3.540.783.900
3/1/2012 18,02 18,92 +6,89% 18,00 18,96 18,66 18,92 18,93 5.932 3.187.983.300
2/1/2012 17,95 17,70 -1,17% 17,70 18,35 17,92 17,70 17,79 2.980 1.843.287.600
29/12/2011 18,01 17,91 +0,34% 17,75 18,07 17,87 17,88 17,91 2.247 1.789.508.800
28/12/2011 18,54 17,85 -3,72% 17,80 18,55 18,10 17,85 17,86 3.177 1.303.326.900
27/12/2011 18,25 18,54 +1,59% 18,17 18,75 18,51 18,48 18,54 3.346 1.504.230.000
26/12/2011 18,38 18,25 +0,05% 18,05 18,48 18,24 18,16 18,25 1.566 752.625.200
23/12/2011 18,25 18,24 +0,77% 18,10 18,35 18,27 18,20 18,24 2.113 994.255.500
22/12/2011 17,64 18,10 +2,78% 17,63 18,11 17,99 18,02 18,10 4.024 1.895.482.200
21/12/2011 17,36 17,61 +0,17% 17,00 17,93 17,60 17,55 17,61 3.097 1.149.356.200
20/12/2011 17,30 17,58 +3,66% 17,04 17,72 17,48 17,58 17,59 4.401 2.276.031.300
19/12/2011 17,50 16,96 -3,69% 16,96 17,74 17,30 16,96 17,00 2.984 1.411.764.500
16/12/2011 17,65 17,61 +0,34% 17,50 17,89 17,66 17,61 17,64 3.873 1.733.672.500
15/12/2011 17,60 17,55 -0,11% 17,55 17,97 17,71 17,55 17,58 3.704 1.479.006.700
14/12/2011 17,52 17,57 -1,29% 17,45 17,94 17,69 17,57 17,73 9.900 4.090.198.000
13/12/2011 17,67 17,80 +1,25% 17,62 18,00 17,83 17,69 17,80 4.488 2.461.786.100
12/12/2011 17,70 17,58 -1,18% 17,28 17,75 17,51 17,48 17,58 4.721 2.575.862.000
9/12/2011 17,60 17,79 +1,08% 17,53 17,92 17,71 17,69 17,79 2.733 1.563.509.900
8/12/2011 18,30 17,60 -3,56% 17,47 18,56 17,68 17,55 17,60 5.388 2.371.740.400
7/12/2011 18,30 18,25 -1,19% 17,97 18,41 18,21 18,13 18,25 2.956 1.280.697.400
6/12/2011 17,90 18,47 +1,76% 17,85 18,47 18,09 18,34 18,47 3.551 1.965.446.800
5/12/2011 17,73 18,15 +4,19% 17,55 18,20 17,98 17,97 18,15 3.219 2.135.879.200
2/12/2011 18,05 17,42 -1,19% 17,24 18,05 17,56 17,41 17,42 2.622 1.225.594.900
1/12/2011 17,50 17,63 +2,98% 17,31 17,70 17,54 17,57 17,63 5.351 2.453.320.900
30/11/2011 16,92 17,12 +4,71% 16,50 17,24 17,03 16,93 17,12 6.357 3.961.448.800
29/11/2011 17,10 16,35 -3,71% 16,26 17,10 16,58 16,35 16,40 2.957 1.733.361.200
28/11/2011 16,85 16,98 +1,74% 16,85 17,21 17,01 16,98 17,02 3.029 1.344.997.100
25/11/2011 16,50 16,69 -0,48% 16,50 16,96 16,72 16,63 16,69 2.088 965.507.500
24/11/2011 17,24 16,77 -1,35% 16,71 17,25 16,82 16,76 16,77 1.653 828.444.400
23/11/2011 17,00 17,00 -1,90% 16,85 17,37 17,08 16,98 17,00 3.230 1.664.533.600
22/11/2011 17,60 17,33 -2,53% 17,06 17,65 17,27 17,26 17,33 2.831 1.459.572.400
21/11/2011 17,60 17,78 -0,95% 17,30 17,79 17,48 17,76 17,78 4.110 2.511.311.400
18/11/2011 18,11 17,95 -1,10% 17,86 18,39 18,01 17,95 18,01 2.911 1.642.188.300
17/11/2011 18,84 18,15 -4,07% 18,01 19,04 18,39 18,15 18,17 4.552 2.489.548.200
16/11/2011 18,85 18,92 +0,37% 18,44 19,29 18,85 18,90 18,92 4.080 2.009.110.400
14/11/2011 19,10 18,85 -2,73% 18,83 19,23 18,96 18,85 18,97 3.377 1.634.839.900
11/11/2011 19,15 19,38 +3,09% 19,05 19,75 19,46 19,38 19,39 5.396 1.974.066.000
10/11/2011 19,00 18,80 -0,53% 18,73 19,11 18,93 18,80 18,81 3.936 1.953.742.900
9/11/2011 19,00 18,90 -2,83% 18,62 19,11 18,83 18,82 18,90 3.697 1.947.676.000
8/11/2011 19,60 19,45 -0,46% 18,95 19,78 19,28 19,25 19,45 3.887 2.062.232.400
7/11/2011 19,60 19,54 +0,15% 19,30 19,99 19,61 19,54 19,64 2.426 1.324.880.000
4/11/2011 18,97 19,51 +1,83% 18,74 19,63 19,18 19,51 19,60 3.077 1.446.185.100
3/11/2011 19,30 19,16 +2,24% 19,11 19,65 19,34 19,16 19,36 5.664 2.648.077.300
1/11/2011 18,26 18,74 -3,70% 18,26 19,03 18,72 18,74 18,75 5.919 2.987.008.200
31/10/2011 19,58 19,46 -2,21% 19,02 19,65 19,39 19,43 19,46 4.486 3.263.272.100
28/10/2011 19,10 19,90 +2,79% 19,08 19,93 19,68 19,75 19,90 4.273 2.255.774.900
27/10/2011 18,73 19,36 +7,68% 18,24 19,59 19,08 19,30 19,36 4.662 2.690.789.200
26/10/2011 17,89 17,98 +2,28% 17,57 18,14 17,87 17,94 17,98 4.097 1.891.248.700
25/10/2011 17,90 17,58 -2,71% 17,30 18,11 17,66 17,45 17,58 4.462 2.216.974.700
24/10/2011 17,34 18,07 +5,06% 17,34 18,07 17,87 18,00 18,07 5.089 2.350.226.800
21/10/2011 16,52 17,20 +4,31% 16,52 17,20 17,03 17,10 17,20 5.078 2.061.639.200
20/10/2011 16,72 16,49 -2,54% 16,21 16,89 16,45 16,39 16,49 3.938 1.617.644.000
19/10/2011 17,10 16,92 -1,46% 16,60 17,27 16,89 16,88 16,92 3.029 1.510.377.100
18/10/2011 16,86 17,17 +1,96% 16,20 17,39 16,83 17,17 17,24 3.971 1.674.439.700
17/10/2011 17,16 16,84 -3,22% 16,60 17,54 16,84 16,81 16,84 2.553 1.153.359.100
14/10/2011 17,49 17,40 +0,40% 17,14 17,53 17,31 17,40 17,50 3.300 1.879.929.200
13/10/2011 17,30 17,33 +1,35% 16,67 17,44 17,11 17,33 17,35 7.733 3.055.881.700
11/10/2011 16,62 17,10 +1,06% 16,51 17,39 17,08 17,10 17,13 4.717 2.716.279.500
10/10/2011 16,00 16,92 +7,09% 15,82 16,92 16,48 16,69 16,92 4.764 1.991.773.200
7/10/2011 16,69 15,80 -2,71% 15,54 16,69 15,97 15,74 15,80 6.289 2.550.116.000
6/10/2011 16,15 16,24 +2,78% 15,87 16,45 16,23 16,23 16,30 4.041 1.448.248.100
5/10/2011 15,70 15,80 +0,64% 15,38 16,13 15,62 15,54 15,80 7.058 3.167.610.400
4/10/2011 16,00 15,70 -2,48% 15,40 16,10 15,66 15,69 15,70 8.238 4.256.413.000
3/10/2011 16,47 16,10 -3,94% 16,08 16,82 16,39 16,10 16,15 8.786 4.818.502.600
30/9/2011 16,98 16,76 -2,05% 16,44 17,18 16,76 16,72 16,76 5.998 4.367.978.700
29/9/2011 17,36 17,11 -0,93% 16,85 17,61 17,21 17,00 17,12 6.181 3.207.083.900
28/9/2011 17,85 17,27 -2,15% 17,20 18,09 17,58 17,27 17,34 4.958 2.538.764.100
27/9/2011 18,06 17,65 -1,29% 17,62 18,26 17,91 17,65 17,71 3.553 1.958.199.800
26/9/2011 17,70 17,88 +3,47% 17,08 18,00 17,44 17,74 17,88 3.553 2.079.594.900
23/9/2011 17,28 17,28 -1,48% 17,15 17,66 17,32 17,28 17,34 4.943 2.325.225.100
22/9/2011 17,31 17,54 -2,99% 17,30 17,81 17,49 17,42 17,54 7.529 4.126.807.800
21/9/2011 18,25 18,08 +0,17% 17,92 18,88 18,37 18,00 18,08 4.328 2.243.662.800
20/9/2011 18,87 18,05 -4,04% 17,88 18,99 18,35 18,05 18,08 3.696 2.097.109.700
19/9/2011 17,91 18,81 +2,17% 17,72 18,81 18,46 18,70 18,81 4.868 2.387.536.300
16/9/2011 17,73 18,41 +3,84% 17,73 18,41 18,14 18,25 18,41 4.749 2.324.675.700
15/9/2011 17,90 17,73 -0,23% 17,46 18,15 17,77 17,73 17,83 5.142 2.447.418.400
14/9/2011 17,75 17,77 +3,01% 17,22 17,90 17,63 17,77 17,78 5.772 3.184.289.000
13/9/2011 17,33 17,25 -0,23% 17,09 17,58 17,28 17,18 17,25 3.284 2.148.686.200
12/9/2011 16,90 17,29 +1,47% 16,71 17,34 16,96 17,29 17,30 5.403 3.066.482.400
9/9/2011 17,20 17,04 -1,56% 16,81 17,58 17,14 17,04 17,15 6.487 3.366.952.700
8/9/2011 17,25 17,31 +3,96% 16,82 17,35 17,09 17,31 17,34 8.155 5.803.486.900
6/9/2011 16,00 16,65 +1,65% 15,97 16,77 16,29 16,65 16,71 6.045 6.230.113.300
5/9/2011 16,50 16,38 -2,38% 16,30 16,69 16,44 16,38 16,46 1.787 1.294.781.800
2/9/2011 16,85 16,78 -2,78% 16,52 17,00 16,75 16,72 16,78 4.527 3.860.129.000
1/9/2011 17,30 17,26 +0,52% 17,05 17,57 17,27 17,18 17,26 5.495 4.488.225.800
31/8/2011 17,10 17,17 +1,90% 16,52 17,17 16,79 16,96 17,17 7.313 3.929.962.400
30/8/2011 16,59 16,85 +0,66% 16,51 17,07 16,79 16,85 16,90 3.745 1.788.424.700
29/8/2011 16,49 16,74 +1,76% 16,26 16,81 16,60 16,71 16,74 4.755 3.212.679.500
26/8/2011 16,00 16,45 +2,17% 15,65 16,60 16,11 16,38 16,45 4.283 2.600.940.600
25/8/2011 16,55 16,10 -2,66% 15,81 16,69 16,08 16,01 16,10 6.129 3.155.714.100
24/8/2011 16,88 16,54 -2,01% 16,34 17,32 16,49 16,51 16,54 5.893 8.281.542.400
23/8/2011 16,00 16,88 +5,50% 15,95 16,99 16,55 16,79 16,88 4.642 2.098.802.000
22/8/2011 16,47 16,00 +0,06% 15,90 16,47 16,11 16,00 16,04 4.601 2.575.931.300
19/8/2011 15,97 15,99 -0,87% 15,75 16,68 16,19 15,92 15,99 9.214 4.331.408.000
18/8/2011 16,11 16,13 -3,36% 15,57 16,21 15,97 15,90 16,13 5.899 3.070.233.700
17/8/2011 16,41 16,69 +1,71% 16,08 16,70 16,39 16,55 16,69 8.456 4.976.164.800
16/8/2011 16,63 16,41 -4,48% 16,21 16,80 16,48 16,25 16,41 4.619 1.818.544.800
15/8/2011 17,30 17,18 +0,17% 16,83 17,89 17,53 17,07 17,18 8.805 4.056.987.400
12/8/2011 16,05 17,15 +6,99% 15,82 17,37 16,85 17,15 17,27 44 6.330.499.900
11/8/2011 14,80 16,03 +9,95% 14,40 16,26 15,58 16,03 16,08 6.399 2.798.296.000
10/8/2011 14,70 14,58 -0,82% 14,13 14,99 14,57 14,58 14,69 8.143 2.950.610.200
9/8/2011 14,41 14,70 +1,73% 13,84 14,99 14,51 14,70 14,76 7 4.721.850.400
8/8/2011 15,41 14,45 -8,25% 14,15 15,41 14,71 14,42 14,45 3.407 4.680.083.000
5/8/2011 15,81 15,75 0,00% 15,10 16,29 15,63 15,75 15,90 9.776 4.365.526.400
4/8/2011 16,40 15,75 -6,86% 15,59 16,59 15,98 15,70 15,75 1.206 5.825.482.800
3/8/2011 17,10 16,91 -1,97% 16,55 17,19 16,77 16,86 16,91 6.571 4.087.763.800
2/8/2011 17,69 17,25 -2,82% 17,25 18,05 17,43 17,25 17,29 4.413 2.699.606.300
1/8/2011 17,90 17,75 +0,06% 17,45 18,00 17,59 17,70 17,75 4.239 2.002.473.600
29/7/2011 17,80 17,74 -1,44% 17,48 18,00 17,71 17,65 17,74 4.272 2.342.000.300
28/7/2011 17,95 18,00 +0,50% 17,91 18,28 18,07 17,93 18,00 2.022 1.121.460.300
27/7/2011 17,89 17,91 -0,11% 17,55 18,14 17,85 17,81 17,95 5.977 3.211.298.500
26/7/2011 18,10 17,93 -1,43% 17,68 18,21 17,85 17,86 17,93 4.348 3.370.907.700
25/7/2011 18,28 18,19 -0,87% 18,00 18,30 18,14 18,05 18,20 2.641 1.172.505.400
22/7/2011 18,73 18,35 -1,82% 18,25 18,99 18,43 18,32 18,35 2.674 1.490.046.100
21/7/2011 18,09 18,69 +3,95% 18,01 18,87 18,65 18,69 18,70 3.224 2.157.520.600
20/7/2011 18,21 17,98 -1,64% 17,98 18,59 18,12 17,98 18,00 4.138 3.991.212.300
19/7/2011 18,36 18,28 -0,05% 17,95 18,53 18,16 18,18 18,28 4.146 3.051.802.000
18/7/2011 18,35 18,29 -1,14% 18,15 18,55 18,30 18,22 18,29 2.937 1.972.193.800
15/7/2011 18,96 18,50 -2,43% 18,42 19,11 18,58 18,50 18,60 3.161 2.881.869.500
14/7/2011 19,15 18,96 -1,66% 18,72 19,20 18,87 18,80 18,96 2.746 2.098.470.800
13/7/2011 19,25 19,28 +0,47% 19,01 19,40 19,15 19,15 19,28 2.692 5.961.540.900
12/7/2011 19,60 19,19 -3,08% 19,12 19,70 19,36 19,15 19,19 3.846 3.461.546.600
11/7/2011 19,99 19,80 -1,98% 19,61 19,99 19,74 19,65 19,80 2.337 1.963.009.400
8/7/2011 20,28 20,20 -1,22% 20,05 20,30 20,17 20,20 20,24 3.103 2.422.395.400
7/7/2011 20,39 20,45 +1,49% 20,06 20,70 20,48 20,35 20,45 4.747 3.076.822.500
6/7/2011 20,29 20,15 -1,13% 19,95 20,29 20,07 20,15 20,27 3.024 1.875.286.400
5/7/2011 20,74 20,38 -1,40% 20,38 20,77 20,52 20,38 20,40 3.376 5.346.616.500
4/7/2011 20,40 20,67 +1,82% 20,20 20,70 20,50 20,67 20,70 1.479 1.290.110.900
1/7/2011 20,00 20,30 +1,50% 19,68 20,60 20,30 20,30 20,32 6.229 3.827.124.000
30/6/2011 20,04 20,00 0,00% 19,77 20,20 19,97 19,90 20,00 3.512 2.061.319.700
29/6/2011 19,50 20,00 +3,09% 19,36 20,20 19,93 19,90 20,00 3.216 2.637.557.100
28/6/2011 19,10 19,40 +1,04% 19,10 19,65 19,46 19,40 19,54 4.488 2.010.834.700
27/6/2011 19,05 19,20 +0,79% 18,91 19,22 19,10 19,17 19,20 4.211 2.624.651.400
24/6/2011 19,26 19,05 -1,30% 18,95 19,41 19,09 19,05 19,08 5.318 3.708.634.600
22/6/2011 19,40 19,30 -1,28% 19,30 19,62 19,40 19,30 19,39 1.981 1.325.748.900
21/6/2011 19,35 19,55 +0,77% 19,30 19,68 19,39 19,45 19,55 2.629 2.543.483.100
20/6/2011 19,31 19,40 -0,46% 19,30 19,67 19,53 19,40 19,42 3.145 1.679.607.800
17/6/2011 19,85 19,49 -1,52% 19,36 19,98 19,61 19,49 19,57 4.900 5.083.934.700
16/6/2011 19,95 19,79 -1,20% 19,70 20,17 19,91 19,73 19,79 4.840 3.473.662.100
15/6/2011 20,02 20,03 -0,45% 19,90 20,24 20,01 20,03 20,10 5.120 2.402.684.500
14/6/2011 20,43 20,12 -0,05% 20,06 20,44 20,19 20,12 20,20 4.160 2.496.019.700
13/6/2011 20,29 20,13 -1,08% 20,05 20,48 20,14 20,13 20,22 2.040 1.347.323.800
10/6/2011 20,63 20,35 -1,21% 20,24 20,63 20,35 20,35 20,40 3.378 1.712.964.400
9/6/2011 20,39 20,60 +1,48% 20,21 20,80 20,55 20,60 20,70 5.498 3.073.962.600
8/6/2011 20,48 20,30 -1,22% 20,23 20,66 20,33 20,30 20,32 4.221 2.760.012.200
7/6/2011 20,54 20,55 +0,24% 20,43 20,95 20,69 20,47 20,55 3.265 1.761.338.300
6/6/2011 21,00 20,50 -2,10% 20,33 21,00 20,51 20,33 20,50 2.815 1.974.421.100
3/6/2011 21,05 20,94 -0,85% 20,82 21,44 21,08 20,93 20,94 3.979 2.307.112.700
2/6/2011 21,10 21,12 +0,09% 20,83 21,22 20,99 21,01 21,12 6.171 3.667.395.400
1/6/2011 21,51 21,10 -3,03% 20,93 21,66 21,16 20,91 21,10 4.124 2.490.203.900
31/5/2011 21,54 21,76 +2,40% 21,13 21,76 21,48 21,64 21,76 3.066 2.117.822.600
30/5/2011 21,54 21,25 -0,61% 21,25 21,55 21,34 21,21 21,25 870 1.379.770.500
27/5/2011 21,40 21,38 +0,56% 21,07 21,56 21,34 21,30 21,38 2.810 1.883.067.500
26/5/2011 21,42 21,26 -0,19% 20,85 21,50 21,08 21,21 21,26 5.094 3.223.336.600
25/5/2011 20,67 21,30 +2,90% 20,60 21,33 21,13 21,23 21,30 4.674 2.636.107.000
24/5/2011 20,59 20,70 +1,92% 20,45 20,76 20,62 20,60 20,70 2.063 1.308.065.500
23/5/2011 20,10 20,31 -0,15% 20,01 20,58 20,33 20,31 20,38 2.191 2.097.901.900
20/5/2011 20,32 20,34 -0,29% 20,18 20,47 20,28 20,26 20,34 3.278 2.679.894.800
19/5/2011 20,80 20,40 -1,40% 20,20 20,92 20,39 20,40 20,44 3.350 2.156.950.800
18/5/2011 20,75 20,69 -0,29% 20,43 21,16 20,77 20,51 20,69 3.480 2.612.200.600
17/5/2011 20,39 20,75 +1,77% 20,22 20,87 20,55 20,68 20,79 2.853 1.635.628.100
16/5/2011 20,49 20,39 -0,44% 20,22 20,63 20,39 20,22 20,39 2.328 1.987.552.100
13/5/2011 20,94 20,48 -2,38% 20,42 20,95 20,51 20,48 20,49 3.726 2.496.519.700
12/5/2011 20,73 20,98 +0,91% 20,45 20,98 20,73 20,73 20,98 3.254 2.550.411.500
11/5/2011 20,80 20,79 -0,10% 20,50 20,98 20,68 20,75 20,79 3.743 2.717.772.500
10/5/2011 20,96 20,81 -0,72% 20,70 21,25 20,86 20,81 20,91 3.573 3.017.571.000
9/5/2011 21,00 20,96 +0,10% 20,85 21,28 20,96 20,93 21,11 1.699 1.393.763.400
6/5/2011 21,00 20,94 +1,11% 20,94 21,30 21,09 20,92 20,94 3.428 2.437.883.600
5/5/2011 21,10 20,71 -2,77% 20,66 21,46 21,08 20,71 20,75 5.482 5.766.693.500
4/5/2011 21,95 21,30 -2,78% 21,22 22,10 21,47 21,30 21,34 6.799 6.685.607.000
3/5/2011 22,30 21,91 -2,27% 21,63 22,37 21,96 21,91 21,98 3.151 4.126.927.600
2/5/2011 22,83 22,42 -2,22% 22,36 23,10 22,53 22,42 22,44 3.429 2.211.487.000
29/4/2011 22,25 22,93 +2,87% 22,11 22,93 22,71 22,91 22,93 3.296 3.439.345.200
28/4/2011 22,35 22,29 -1,76% 22,15 22,79 22,24 22,20 22,29 5.345 4.248.208.300
27/4/2011 22,82 22,69 -1,30% 22,38 23,16 22,60 22,51 22,69 4.583 4.421.941.500
26/4/2011 22,67 22,99 +1,19% 22,61 23,04 22,86 22,86 22,99 2.785 1.978.756.600
25/4/2011 22,73 22,72 -0,83% 22,60 22,87 22,74 22,72 22,75 2.284 1.348.869.400
20/4/2011 22,75 22,91 +2,19% 22,46 22,91 22,70 22,60 22,91 3.344 3.399.745.800
19/4/2011 22,80 22,42 -0,93% 22,18 23,00 22,37 22,42 22,46 5.119 4.268.684.900
18/4/2011 23,00 22,63 -2,67% 22,43 23,00 22,58 22,58 22,63 3.005 2.587.835.200
15/4/2011 23,00 23,25 +1,66% 22,66 23,25 22,90 22,90 23,25 3.210 2.684.781.700
14/4/2011 23,04 22,87 -1,00% 22,82 23,22 23,01 22,87 22,90 4.584 3.916.038.300
13/4/2011 23,47 23,10 -1,58% 22,85 23,48 23,06 23,10 23,13 6.010 7.286.878.000
12/4/2011 24,00 23,47 -3,02% 23,46 24,17 23,61 23,46 23,47 5.738 7.029.476.900
11/4/2011 24,08 24,20 +0,21% 23,80 24,43 24,23 24,20 24,28 3.286 2.062.649.500
8/4/2011 24,01 24,15 +0,50% 23,98 24,27 24,12 24,11 24,15 5.497 4.414.244.600
7/4/2011 23,64 24,03 +1,82% 23,35 24,03 23,78 23,93 24,03 4.557 3.035.100.200
6/4/2011 24,00 23,60 -1,42% 23,40 24,10 23,57 23,50 23,60 5.935 5.921.160.100
5/4/2011 23,97 23,94 -0,21% 23,80 24,01 23,87 23,81 23,94 2.195 2.615.536.000
4/4/2011 24,17 23,99 -0,42% 23,90 24,29 23,96 23,95 23,99 2.601 2.734.333.300
1/4/2011 24,37 24,09 -1,11% 23,93 24,63 24,15 24,01 24,09 3.798 3.265.263.000
31/3/2011 23,90 24,36 +1,84% 23,90 24,40 24,22 24,30 24,36 4.088 4.651.143.800
30/3/2011 24,16 23,92 +0,04% 23,69 24,16 23,81 23,78 23,92 1.512 2.274.356.800
29/3/2011 23,79 23,91 +1,01% 23,55 23,97 23,83 23,80 23,91 3.268 2.567.675.500
28/3/2011 23,68 23,67 -0,13% 23,53 23,91 23,70 23,53 23,67 3.048 3.576.373.100
25/3/2011 23,91 23,70 -0,80% 23,69 24,09 23,84 23,70 23,71 3.143 3.659.267.300
24/3/2011 24,17 23,89 -0,46% 23,80 24,25 23,93 23,89 23,95 3.124 2.547.102.500
23/3/2011 23,95 24,00 +0,42% 23,92 24,35 24,17 24,00 24,16 4.274 3.622.556.700
22/3/2011 23,95 23,90 -0,21% 23,63 24,12 23,89 23,90 23,98 4.278 4.847.187.700
21/3/2011 25,22 23,95 -4,20% 23,92 25,30 24,15 23,95 23,96 5.643 8.691.563.300
18/3/2011 25,40 25,00 -0,40% 24,85 25,55 25,18 24,99 25,00 4.992 5.638.609.200
17/3/2011 25,72 25,10 -1,06% 24,85 25,90 25,12 25,10 25,15 7.312 5.444.075.300
16/3/2011 26,19 25,37 -2,76% 25,01 26,49 25,64 25,35 25,37 4.593 3.240.348.800
15/3/2011 25,10 26,09 +0,97% 24,63 26,20 25,91 26,00 26,09 5.678 6.960.443.600
14/3/2011 24,87 25,84 +3,82% 24,66 25,86 25,44 25,81 25,87 4.334 6.331.208.700
11/3/2011 25,30 24,89 -1,97% 24,64 25,40 24,97 24,82 24,89 6.921 4.887.296.600
10/3/2011 25,59 25,39 -1,63% 25,25 25,77 25,50 25,35 25,39 3.408 2.182.590.500
9/3/2011 25,90 25,81 -1,86% 25,74 26,59 26,05 25,81 25,89 2.347 1.724.092.200
4/3/2011 26,82 26,30 -1,50% 26,00 27,05 26,42 26,30 26,40 3.803 3.130.790.900
3/3/2011 25,56 26,70 +4,83% 25,55 26,88 26,43 26,70 26,77 5.028 6.601.165.800
2/3/2011 25,48 25,47 +0,67% 25,21 25,77 25,45 25,47 25,52 3.337 3.024.056.400
1/3/2011 26,00 25,30 -2,09% 25,30 26,17 25,61 25,30 25,48 3.726 2.673.477.300
28/2/2011 25,88 25,84 +0,74% 25,64 25,99 25,81 25,80 25,84 3.369 2.748.367.800
25/2/2011 26,20 25,65 -0,50% 25,18 26,20 25,65 25,60 25,67 4.255 3.256.956.900
24/2/2011 26,35 25,78 -2,35% 25,57 26,40 25,84 25,74 25,78 7.431 5.970.858.600
23/2/2011 26,91 26,40 -1,31% 26,15 27,00 26,51 26,30 26,67 5.987 5.248.876.800
22/2/2011 27,30 26,75 -2,55% 26,75 27,90 27,21 26,75 27,10 4.091 3.632.338.900
21/2/2011 28,30 27,45 -3,48% 27,45 28,31 27,77 27,45 27,49 2.010 1.839.316.200
18/2/2011 27,77 28,44 +1,57% 27,71 28,44 28,20 28,30 28,44 3.010 3.037.542.900
17/2/2011 27,65 28,00 +1,86% 27,12 28,00 27,62 27,84 28,00 4.130 3.837.036.200
16/2/2011 27,20 27,49 +1,44% 26,95 27,70 27,23 27,45 27,50 5.003 4.119.194.700
15/2/2011 27,36 27,10 -0,91% 27,05 27,53 27,29 27,10 27,22 3.574 2.438.735.500
14/2/2011 27,03 27,35 +0,37% 26,82 27,50 27,28 27,35 27,41 3.994 2.544.582.500
11/2/2011 26,74 27,25 +1,83% 26,50 27,25 26,90 27,18 27,25 3.309 2.873.944.100
10/2/2011 26,17 26,76 +2,49% 26,02 26,94 26,55 26,76 26,80 3.743 4.350.037.900
9/2/2011 26,98 26,11 -3,76% 26,01 27,41 26,64 26,11 26,13 3.197 3.574.647.700
8/2/2011 26,64 27,13 +0,86% 26,42 27,61 27,08 26,60 27,13 4.059 3.591.749.600
7/2/2011 26,89 26,90 +0,71% 26,51 27,12 26,78 26,80 26,90 2.936 2.681.227.500
4/2/2011 27,17 26,71 -2,34% 26,48 27,61 26,91 26,71 26,85 5.922 4.122.615.100
3/2/2011 26,53 27,35 +3,36% 26,10 27,35 26,82 27,35 27,37 3.671 3.468.880.800
2/2/2011 26,70 26,46 -0,26% 26,01 27,29 26,85 26,46 26,47 6.934 4.594.118.800
1/2/2011 25,77 26,53 +4,08% 25,64 26,68 26,27 26,43 26,53 3.219 2.871.198.800
31/1/2011 25,20 25,49 +1,96% 24,97 25,63 25,35 25,21 25,49 2.883 2.342.711.000
28/1/2011 26,03 25,00 -3,29% 24,87 26,07 25,32 25,00 25,15 3.154 2.473.213.800
27/1/2011 26,25 25,85 -0,96% 25,83 26,43 26,08 25,85 26,00 2.066 2.045.389.000
26/1/2011 26,85 26,10 -2,43% 26,00 26,88 26,39 26,10 26,29 3.710 2.695.150.600
24/1/2011 27,03 26,75 -0,56% 26,53 27,30 26,89 26,75 26,83 3.840 2.543.502.600
21/1/2011 27,30 26,90 -0,81% 26,83 27,55 27,16 26,83 26,90 2.409 2.176.708.200
20/1/2011 27,39 27,12 -1,70% 26,71 27,52 27,10 27,01 27,12 3.560 2.338.963.000
19/1/2011 28,50 27,59 -2,78% 27,45 28,60 27,90 27,50 27,59 2.438 2.649.534.300
18/1/2011 28,80 28,38 -0,07% 28,38 28,91 28,60 28,38 28,66 2.205 2.256.855.500
17/1/2011 28,68 28,40 -1,73% 28,29 28,68 28,45 28,31 28,53 1.570 1.915.877.300
14/1/2011 28,82 28,90 +0,17% 28,55 28,94 28,72 28,66 28,90 1.582 1.747.838.900
13/1/2011 29,32 28,85 -1,84% 28,85 29,48 29,20 28,79 28,99 2.579 3.122.465.300
12/1/2011 28,65 29,39 +3,60% 28,51 29,39 28,93 29,22 29,39 2.631 2.818.325.700
11/1/2011 28,45 28,37 +0,42% 28,10 28,65 28,28 28,27 28,37 3.815 4.318.603.000
10/1/2011 28,24 28,25 -1,19% 28,02 28,53 28,25 28,15 28,25 2.190 2.210.397.900
7/1/2011 28,31 28,59 +0,28% 28,22 28,86 28,56 28,45 28,59 2.396 2.264.527.800
6/1/2011 28,49 28,51 -0,21% 28,20 28,87 28,55 28,31 28,51 4.448 4.409.604.300
5/1/2011 28,04 28,57 +1,31% 27,83 28,70 28,51 28,35 28,57 3.955 4.496.321.100
4/1/2011 27,61 28,20 +2,73% 27,45 28,20 27,77 28,01 28,20 4.591 4.221.119.500
3/1/2011 27,34 27,45 +2,43% 27,00 27,61 27,45 27,45 27,49 2.594 2.665.658.000
30/12/2010 26,64 26,80 +0,60% 26,47 26,86 26,71 26,57 26,80 3.075 3.974.898.800
29/12/2010 26,38 26,64 +1,41% 26,18 26,90 26,54 26,56 26,64 1.317 1.063.805.500
28/12/2010 26,84 26,27 -1,98% 26,04 26,92 26,27 26,22 26,29 1.866 1.732.122.000
27/12/2010 27,03 26,80 -1,83% 26,75 27,14 26,85 26,73 26,80 1.406 1.060.852.400
23/12/2010 27,23 27,30 -0,73% 27,23 27,65 27,38 27,30 27,40 1.046 797.659.300
22/12/2010 27,40 27,50 -0,54% 27,20 27,60 27,43 27,32 27,50 2.323 1.863.459.100
21/12/2010 26,53 27,65 +4,73% 26,50 27,71 27,18 27,50 27,65 4.931 4.344.169.800
20/12/2010 27,30 26,40 -2,65% 26,20 27,30 26,78 26,40 26,45 3.787 2.697.241.300
17/12/2010 26,36 27,12 +2,57% 26,03 27,16 26,70 26,90 27,12 4.564 3.460.866.200
16/12/2010 27,00 26,44 -2,11% 26,24 27,46 26,94 26,12 26,44 3.951 2.946.125.400
15/12/2010 27,19 27,01 -1,03% 26,73 27,23 26,99 27,01 27,18 5.256 7.095.988.300
14/12/2010 27,55 27,29 -1,83% 27,02 27,70 27,28 27,10 27,29 4.609 4.012.601.900
13/12/2010 27,13 27,80 +3,35% 27,07 27,90 27,42 27,70 27,80 4.084 4.581.104.700
10/12/2010 26,08 26,90 +3,62% 26,08 26,90 26,50 26,68 26,90 3.934 4.318.869.300
9/12/2010 25,51 25,96 +1,92% 25,51 26,21 25,96 25,70 25,96 4.019 3.280.442.800
8/12/2010 25,85 25,47 -2,00% 25,40 26,08 25,67 25,47 25,70 3.781 2.495.640.900
7/12/2010 25,90 25,99 +1,96% 25,60 26,41 26,19 25,98 25,99 3.860 3.427.395.500
6/12/2010 25,05 25,49 +1,15% 25,05 25,57 25,42 25,40 25,49 1.749 1.388.748.100
3/12/2010 25,27 25,20 -0,32% 24,50 25,58 25,03 25,19 25,20 2.832 1.788.508.800
2/12/2010 24,53 25,28 +3,18% 24,42 25,47 24,96 25,28 25,39 4.156 4.463.157.000
1/12/2010 23,90 24,50 +5,38% 23,65 24,50 24,13 24,30 24,50 4.143 2.761.769.700
30/11/2010 23,30 23,25 -0,90% 23,21 24,00 23,48 23,25 23,31 5.199 4.542.191.800
29/11/2010 24,01 23,46 -2,86% 23,14 24,14 23,62 23,46 23,50 3.608 2.581.507.100
26/11/2010 24,50 24,15 -2,19% 23,95 24,69 24,33 24,15 24,21 2.444 2.736.991.100
25/11/2010 25,30 24,69 -2,45% 24,69 25,30 24,87 24,69 24,70 986 1.136.471.200
24/11/2010 24,86 25,31 +2,06% 24,77 25,34 25,10 25,29 25,31 2.439 2.183.866.200
23/11/2010 24,80 24,80 -1,70% 24,57 24,98 24,79 24,70 24,80 2.477 2.124.031.900
22/11/2010 25,82 25,23 -2,81% 25,11 25,82 25,39 25,23 25,34 2.865 2.508.243.000
19/11/2010 25,82 25,96 -0,73% 25,66 25,96 25,87 25,85 25,96 1.533 1.797.788.000
18/11/2010 26,10 26,15 +1,67% 25,88 26,25 26,02 25,95 26,15 2.218 3.023.293.400
17/11/2010 25,46 25,72 +0,59% 25,05 25,83 25,56 25,65 25,72 2.563 1.996.428.200
16/11/2010 26,20 25,57 -4,20% 25,33 26,20 25,71 25,44 25,60 4.607 2.979.650.200
12/11/2010 26,69 26,69 -1,15% 26,26 26,85 26,56 26,51 26,69 1.455 1.677.964.500
11/11/2010 27,13 27,00 -1,82% 26,85 27,24 27,02 27,00 27,02 2.169 2.150.676.200
10/11/2010 26,58 27,50 +2,23% 26,40 27,56 26,96 27,49 27,59 3.693 3.481.284.500
9/11/2010 27,20 26,90 -0,55% 26,80 27,29 26,98 26,86 26,90 1.572 1.757.683.000
8/11/2010 26,39 27,05 +3,05% 26,23 27,10 26,78 27,05 27,06 1.651 2.218.818.600
5/11/2010 26,96 26,25 -3,42% 26,20 26,96 26,35 26,25 26,35 4.126 15.519.132.700
4/11/2010 26,80 27,18 +1,46% 26,80 27,29 27,08 27,18 27,19 2.371 3.727.233.300
3/11/2010 26,69 26,79 +0,90% 26,22 26,79 26,62 26,50 26,79 3.071 4.071.537.000
1/11/2010 26,19 26,55 +1,37% 26,09 26,78 26,49 26,40 26,55 2.526 1.986.427.000
29/10/2010 26,04 26,19 +1,12% 25,53 26,23 25,92 26,06 26,19 3.142 2.839.500.300
28/10/2010 25,48 25,90 +3,39% 25,00 25,92 25,69 25,90 25,93 1.984 2.448.896.400
27/10/2010 24,70 25,05 +1,21% 24,41 25,52 25,04 25,00 25,05 3.341 3.564.605.200
26/10/2010 24,41 24,75 +0,24% 24,10 24,92 24,42 24,75 24,87 2.082 2.031.470.600
25/10/2010 25,00 24,69 +0,08% 24,52 25,00 24,72 24,67 24,69 1.819 1.622.586.100
22/10/2010 24,51 24,67 +0,69% 24,41 25,62 24,97 24,67 24,70 4.561 4.772.923.800
21/10/2010 24,86 24,50 -1,92% 24,04 25,06 24,58 24,45 24,50 3.843 3.041.970.100
20/10/2010 24,99 24,98 +0,52% 24,36 25,12 24,72 24,77 24,98 3.370 3.177.502.100
19/10/2010 25,44 24,85 -3,31% 24,80 25,50 25,08 24,85 24,89 2.545 2.064.905.800
18/10/2010 26,10 25,70 -1,00% 25,53 26,10 25,73 25,67 25,80 2.088 1.925.846.800
15/10/2010 25,95 25,96 +0,62% 25,50 26,12 25,80 25,95 25,96 2.068 2.774.573.500
14/10/2010 25,95 25,80 -0,58% 25,45 25,99 25,67 25,75 25,80 2.707 5.151.133.400
13/10/2010 26,50 25,95 -1,44% 25,71 26,60 26,16 25,95 25,99 7.148 8.411.659.900
11/10/2010 26,20 26,33 +0,57% 26,18 26,53 26,32 26,20 26,33 2.602 2.528.101.100
8/10/2010 25,85 26,18 +1,28% 25,71 26,24 25,93 26,17 26,18 1.903 2.206.915.900
7/10/2010 26,50 25,85 -1,71% 25,70 26,51 25,92 25,82 25,85 2.602 3.258.177.600
6/10/2010 26,94 26,30 -2,59% 26,19 27,19 26,62 26,25 26,30 3.331 4.623.355.200
5/10/2010 27,21 27,00 0,00% 26,72 27,31 26,96 26,93 27,00 4.136 5.551.334.900
4/10/2010 27,17 27,00 -0,41% 26,76 27,32 26,97 26,90 27,00 2.655 2.488.307.500
1/10/2010 27,50 27,11 -0,77% 26,66 27,60 27,04 27,11 27,15 3.083 3.331.375.900
30/9/2010 27,69 27,32 -0,55% 27,00 27,80 27,31 27,27 27,32 3.247 3.577.505.200
29/9/2010 28,01 27,47 -1,89% 27,34 28,20 27,61 27,45 27,47 2.973 2.684.160.000
28/9/2010 27,52 28,00 +2,38% 27,40 28,20 27,74 27,91 28,00 2.788 3.221.198.700
27/9/2010 27,40 27,35 +1,67% 27,20 27,60 27,36 27,35 27,40 2.143 2.671.898.300
24/9/2010 28,38 26,90 -4,47% 26,80 28,44 27,37 26,90 27,00 6.670 8.738.930.300
23/9/2010 28,69 28,16 -2,22% 28,16 28,84 28,46 28,16 28,17 6.551 7.224.574.000
22/9/2010 29,02 28,80 -1,03% 28,63 29,36 28,85 28,78 28,80 4.858 4.742.653.700
21/9/2010 29,25 29,10 -0,31% 28,99 29,35 29,15 29,08 29,10 3.129 4.393.243.300
20/9/2010 29,11 29,19 +0,31% 28,98 29,39 29,16 29,15 29,19 2.509 3.190.197.200
17/9/2010 29,90 29,10 -2,25% 29,02 29,90 29,32 29,10 29,14 2.676 3.423.834.000
16/9/2010 29,89 29,77 -0,96% 29,73 30,05 29,88 29,75 29,77 1.567 1.856.808.400
15/9/2010 29,75 30,06 +0,57% 29,40 30,06 29,74 29,73 30,06 2.740 3.055.352.500
14/9/2010 30,00 29,89 -1,09% 29,50 30,19 29,76 29,69 29,89 2.502 2.897.341.100
13/9/2010 30,20 30,22 +0,73% 30,00 30,38 30,22 30,20 30,22 2.590 2.622.369.900
10/9/2010 30,31 30,00 -0,96% 29,78 30,32 30,05 30,00 30,03 1.869 3.050.518.200
9/9/2010 30,00 30,29 +0,83% 29,24 30,35 30,12 30,13 30,29 2.808 3.425.576.800
8/9/2010 29,44 30,04 +1,87% 29,21 30,04 29,73 29,82 30,04 2.484 3.193.168.400
6/9/2010 28,95 29,49 +1,69% 28,92 29,49 29,35 29,30 29,49 1.023 869.249.700
3/9/2010 29,33 29,00 +0,28% 28,42 29,94 29,17 29,00 29,14 2.041 1.411.306.900
2/9/2010 29,47 28,92 -2,30% 28,92 29,63 29,16 28,92 28,95 2.609 1.847.572.400
1/9/2010 28,40 29,60 +5,08% 28,22 29,60 29,27 29,50 29,60 3.353 3.753.326.300
31/8/2010 27,89 28,17 +0,25% 27,86 28,52 28,19 28,16 28,17 1.723 2.174.600.100
30/8/2010 28,41 28,10 -2,19% 27,89 28,80 28,22 27,99 28,10 1.449 1.248.053.800
27/8/2010 27,60 28,73 +4,82% 27,57 28,82 28,27 28,70 28,73 3.694 2.334.757.200
26/8/2010 28,46 27,41 -2,56% 27,41 28,52 27,89 27,41 27,49 3.274 2.376.844.600
25/8/2010 28,05 28,13 -0,25% 27,79 28,41 28,01 28,13 28,16 2.579 2.425.629.300
24/8/2010 28,20 28,20 -1,40% 27,21 28,60 28,18 28,15 28,20 3.998 2.818.948.000
23/8/2010 29,30 28,60 -1,38% 28,60 29,48 28,99 28,57 28,60 1.530 1.492.954.400
20/8/2010 28,79 29,00 +0,49% 28,50 29,00 28,73 28,99 29,00 2.224 2.465.140.900
19/8/2010 29,52 28,86 -2,17% 28,65 29,70 29,02 28,83 28,86 3.149 3.644.375.900
18/8/2010 30,28 29,50 -1,83% 29,29 30,28 29,54 29,48 29,50 3.763 3.653.150.100
17/8/2010 29,92 30,05 +0,54% 29,83 30,35 30,05 30,05 30,10 3.276 2.863.106.700
16/8/2010 30,01 29,89 -0,03% 29,52 30,03 29,83 29,83 29,90 2.366 2.605.427.900
13/8/2010 30,20 29,90 -1,42% 29,78 30,53 30,04 29,90 29,94 1.572 1.442.323.000
12/8/2010 29,84 30,33 +0,66% 29,74 30,47 30,04 30,16 30,33 2.305 1.987.571.100
11/8/2010 31,22 30,13 -4,74% 30,13 31,22 30,33 30,13 30,20 2.072 2.490.398.200
10/8/2010 31,94 31,63 -2,44% 31,40 32,01 31,65 31,60 31,72 1.786 1.863.781.200
9/8/2010 32,51 32,42 -0,25% 32,22 32,80 32,43 32,29 32,42 868 848.583.900
6/8/2010 32,50 32,50 -1,04% 32,00 32,77 32,42 32,50 32,59 1.902 1.770.994.600
5/8/2010 32,58 32,84 +0,77% 32,15 32,84 32,51 32,80 32,84 1.705 1.311.890.100
4/8/2010 32,40 32,59 +0,84% 32,04 32,86 32,52 32,59 32,60 1.848 1.780.645.000
3/8/2010 31,60 32,32 +2,28% 31,34 32,37 32,05 32,28 32,32 1.430 1.572.050.300
2/8/2010 31,50 31,60 +1,94% 31,32 31,78 31,60 31,60 31,61 1.499 1.514.869.400
30/7/2010 31,25 31,00 -2,73% 30,95 31,87 31,19 30,99 31,00 2.205 2.751.122.600
29/7/2010 31,61 31,87 +0,89% 31,21 31,87 31,61 31,50 31,87 1.710 1.805.756.900
28/7/2010 31,30 31,59 +0,67% 30,82 31,76 31,28 31,44 31,59 1.646 1.343.816.300
27/7/2010 31,39 31,38 +1,39% 30,71 31,57 31,11 31,20 31,38 3.765 2.784.926.200
26/7/2010 31,35 30,95 -1,43% 30,95 31,68 31,40 30,95 31,15 1.604 1.158.249.500
23/7/2010 30,76 31,40 +2,08% 30,40 31,49 31,01 31,36 31,40 1.993 1.956.396.600
22/7/2010 30,40 30,76 +2,09% 30,40 31,04 30,78 30,76 30,85 2.121 2.538.476.900
21/7/2010 29,95 30,13 +1,11% 29,70 30,29 30,05 29,98 30,13 2.410 2.393.412.400
20/7/2010 28,58 29,80 +3,01% 28,50 29,90 29,45 29,80 29,81 3.152 4.854.583.300
19/7/2010 28,67 28,93 +1,90% 28,35 28,93 28,60 28,71 28,93 1.441 1.076.875.600
16/7/2010 29,00 28,39 -2,24% 28,20 29,00 28,47 28,38 28,39 1.385 1.007.492.100
15/7/2010 29,40 29,04 -0,65% 28,30 29,40 28,68 28,90 29,04 2.529 2.342.084.000
14/7/2010 29,76 29,23 -2,50% 28,78 29,76 29,19 29,08 29,23 2.486 2.882.036.600
13/7/2010 30,20 29,98 +0,60% 29,75 30,25 29,97 29,88 29,98 2.083 2.654.980.300
12/7/2010 30,35 29,80 -1,65% 29,18 30,59 29,83 29,67 29,80 2.337 2.236.076.700
8/7/2010 29,91 30,30 +2,23% 29,62 30,30 29,94 30,15 30,30 1.398 1.136.915.900
7/7/2010 29,39 29,64 +1,68% 29,14 29,92 29,60 29,57 29,64 1.782 1.848.607.700
6/7/2010 28,90 29,15 +2,82% 28,60 29,52 29,14 28,85 29,15 2.178 2.399.451.300
5/7/2010 29,22 28,35 -3,83% 28,35 29,60 28,68 28,35 28,39 1.993 1.783.008.400
2/7/2010 29,80 29,48 -0,41% 28,85 30,15 29,22 29,48 29,65 1.892 1.256.265.300
1/7/2010 29,30 29,60 +1,34% 28,76 29,76 29,16 29,32 29,60 5.150 3.463.713.200
30/6/2010 29,80 29,21 -2,63% 29,21 30,43 29,91 29,21 29,28 2.460 2.726.654.500
29/6/2010 30,75 30,00 -4,61% 29,42 30,80 29,92 29,85 30,01 3.360 3.729.873.600
28/6/2010 31,74 31,45 -0,79% 31,29 31,79 31,47 31,34 31,45 822 741.444.000
25/6/2010 31,50 31,70 +0,51% 31,01 31,96 31,65 31,60 31,70 2.124 2.434.428.300
24/6/2010 32,23 31,54 -3,25% 31,41 32,60 31,85 31,54 31,79 3.385 3.245.845.600
23/6/2010 32,13 32,60 +1,56% 31,82 32,60 32,26 32,30 32,60 1.366 1.837.897.400
22/6/2010 32,19 32,10 -0,28% 32,00 32,84 32,45 32,10 32,14 3.302 2.231.952.500
21/6/2010 32,60 32,19 +0,12% 31,98 32,90 32,35 32,01 32,19 2.498 2.243.478.500
18/6/2010 32,50 32,15 -0,12% 31,60 32,50 32,04 31,70 32,15 1.358 1.534.475.300
17/6/2010 32,51 32,19 -1,50% 31,65 33,05 32,23 31,96 32,19 1.387 1.477.903.900
16/6/2010 32,19 32,68 +1,27% 31,84 32,94 32,56 32,67 32,68 4.159 3.372.541.700
15/6/2010 31,82 32,27 +2,25% 31,51 32,29 31,98 32,15 32,28 1.428 938.641.600
14/6/2010 31,81 31,56 -0,09% 31,27 32,16 31,73 31,28 31,56 1.560 1.472.275.100
11/6/2010 30,69 31,59 +2,00% 30,36 31,59 31,08 31,59 31,60 1.267 1.158.991.000
10/6/2010 29,70 30,97 +6,06% 29,44 31,00 30,49 30,76 30,97 2.949 2.716.726.100
9/6/2010 29,34 29,20 +0,65% 29,01 29,69 29,39 29,06 29,20 2.220 1.473.027.200
8/6/2010 28,83 29,01 +1,75% 28,64 29,34 29,00 29,01 29,05 2.067 1.629.742.300
7/6/2010 29,80 28,51 -4,46% 28,40 30,10 29,09 28,51 28,71 2.414 2.554.089.600
4/6/2010 30,75 29,84 -3,65% 29,53 30,90 30,12 29,84 29,87 3.403 2.657.073.000
2/6/2010 30,27 30,97 +1,88% 30,27 31,46 31,05 30,97 31,30 1.893 1.612.316.500
1/6/2010 30,90 30,40 -4,19% 30,40 31,62 30,98 30,40 30,49 2.264 2.150.888.500
31/5/2010 30,50 31,73 +3,36% 30,50 31,73 31,38 31,10 31,73 1.439 1.501.670.300
28/5/2010 30,25 30,70 +1,49% 30,01 30,70 30,50 30,51 30,70 2.246 2.689.399.300
27/5/2010 29,90 30,25 +1,04% 29,44 30,39 29,96 30,23 30,25 3.977 3.714.335.200
26/5/2010 29,30 29,94 +4,14% 28,45 29,94 29,56 29,56 29,94 3.451 5.462.050.900
25/5/2010 28,00 28,75 -1,20% 27,70 28,85 28,38 28,75 28,77 2.517 2.301.542.900
24/5/2010 29,07 29,10 -0,95% 29,07 30,17 29,60 29,10 29,26 1.644 1.095.653.500
21/5/2010 28,30 29,38 +3,05% 28,07 29,70 29,06 29,38 29,77 2.384 2.651.107.300
20/5/2010 28,15 28,51 -1,62% 27,55 28,80 28,24 28,25 28,51 2.946 3.579.617.400
19/5/2010 29,40 28,98 -3,34% 28,85 29,64 29,14 28,98 29,00 2.987 3.159.546.800
18/5/2010 31,31 29,98 -4,64% 29,36 31,79 30,36 29,86 29,98 3.556 4.207.993.700
17/5/2010 31,27 31,44 -0,66% 30,30 31,48 30,97 30,78 31,44 3.032 4.070.216.600
14/5/2010 31,99 31,65 -1,83% 31,12 31,99 31,46 31,65 31,69 2.893 2.824.852.300
13/5/2010 32,50 32,24 -0,80% 32,24 33,19 32,69 32,20 32,24 2.373 2.383.438.600
12/5/2010 31,82 32,50 +2,14% 31,82 32,61 32,24 32,40 32,50 3.033 2.807.138.500
11/5/2010 31,68 31,82 -1,58% 31,64 32,91 32,30 31,82 32,08 2.426 2.954.600.400
10/5/2010 33,17 32,33 +2,44% 32,33 33,48 32,60 32,33 32,40 2.763 2.665.235.400
7/5/2010 32,00 31,56 -1,68% 30,36 32,35 31,50 31,10 31,56 3.470 3.826.684.700
6/5/2010 31,85 32,10 -0,50% 29,55 33,03 31,98 32,10 32,19 3.832 5.380.962.000
5/5/2010 31,41 32,26 +1,00% 31,01 32,89 32,00 32,26 32,55 3.359 3.627.517.700
4/5/2010 32,95 31,94 -4,11% 31,40 33,11 31,98 31,75 31,94 3.661 4.643.710.600
3/5/2010 33,70 33,31 -2,14% 33,20 34,29 33,50 33,30 33,31 2.407 4.378.854.500
30/4/2010 34,36 34,04 -1,42% 34,01 34,71 34,23 34,04 34,14 2.094 2.849.230.000
29/4/2010 34,50 34,53 +1,77% 34,12 34,79 34,39 34,32 34,53 2.104 2.506.212.400
28/4/2010 35,00 33,93 -2,16% 33,83 35,00 34,21 33,93 34,00 2.474 3.683.937.300
27/4/2010 35,93 34,68 -4,67% 34,47 35,93 35,05 34,60 34,68 3.066 4.154.760.700
26/4/2010 36,92 36,38 -1,36% 36,25 37,13 36,60 36,38 36,40 1.899 2.100.025.500
23/4/2010 36,39 36,88 +2,16% 36,07 36,93 36,54 36,81 36,89 3.362 3.934.117.300
22/4/2010 35,35 36,10 +1,06% 34,79 36,12 35,30 36,10 36,11 3.243 3.801.466.300
20/4/2010 36,49 35,72 -0,50% 35,50 36,52 35,83 35,72 35,77 1.919 2.093.926.800
19/4/2010 36,63 35,90 -2,97% 35,58 36,77 35,90 35,90 36,00 2.270 3.580.772.900
16/4/2010 37,28 37,00 -2,32% 36,29 37,30 36,90 37,00 37,07 2.275 2.549.417.100
15/4/2010 38,55 37,88 -1,74% 37,42 38,56 37,83 37,64 37,88 1.658 1.936.224.000
14/4/2010 38,15 38,55 +1,45% 37,75 38,56 38,19 38,40 38,55 1.570 2.137.762.400
13/4/2010 38,24 38,00 -0,37% 37,60 38,40 37,94 38,00 38,05 1.491 1.988.916.400
12/4/2010 38,81 38,14 -2,03% 38,03 39,03 38,44 38,09 38,14 1.402 2.469.338.100
9/4/2010 39,17 38,93 -1,37% 38,84 39,50 39,01 38,93 39,03 2.276 2.959.462.200
8/4/2010 38,06 39,47 +2,28% 38,02 39,47 38,81 38,92 39,47 1.945 3.143.944.200
7/4/2010 38,50 38,59 -0,52% 37,96 39,12 38,65 38,30 38,59 1.752 2.755.581.800
6/4/2010 37,88 38,79 +2,51% 37,15 39,12 38,65 38,75 38,79 3.305 4.848.939.600
5/4/2010 37,24 37,84 +1,99% 37,01 38,11 37,81 37,84 38,00 2.576 3.849.135.000
1/4/2010 36,58 37,10 +1,70% 36,50 37,31 37,07 37,08 37,10 1.827 3.050.187.900
31/3/2010 35,40 36,48 +2,33% 35,13 36,48 35,89 35,89 36,48 2.265 3.771.654.900
30/3/2010 35,01 35,65 +1,86% 35,01 35,85 35,59 35,65 35,80 2.157 2.979.792.200
29/3/2010 33,93 35,00 +4,07% 33,88 35,16 34,60 35,00 35,05 1.614 1.808.730.100
26/3/2010 32,98 33,63 +2,53% 32,61 33,63 33,09 33,54 33,63 2.266 2.406.749.400
25/3/2010 33,48 32,80 -0,88% 32,60 33,64 33,25 32,70 32,80 1.979 1.929.300.500
24/3/2010 33,43 33,09 -2,01% 32,86 33,91 33,25 33,09 33,10 2.174 2.182.585.100
23/3/2010 33,65 33,77 +0,12% 33,42 34,40 33,67 33,69 33,77 1.471 1.524.727.600
22/3/2010 33,33 33,73 -1,06% 33,20 34,14 33,62 33,62 33,73 1.327 1.819.544.800
19/3/2010 34,70 34,09 -1,81% 34,06 34,96 34,31 34,05 34,15 961 1.342.989.400
18/3/2010 34,98 34,72 -0,74% 33,86 35,12 34,38 34,72 34,90 2.228 2.752.597.100
17/3/2010 35,20 34,98 -0,60% 34,58 35,60 35,14 34,60 34,98 1.896 2.010.202.400
16/3/2010 34,20 35,19 +3,81% 34,00 35,19 34,77 35,00 35,19 1.407 1.620.312.900
15/3/2010 33,96 33,90 -1,14% 33,50 34,28 33,98 33,87 33,90 1.414 1.881.732.200
12/3/2010 34,99 34,29 -0,90% 34,00 35,21 34,59 34,29 34,30 1.690 1.424.721.200
11/3/2010 35,00 34,60 -1,59% 34,52 35,25 34,81 34,59 34,60 1.492 1.925.916.600
10/3/2010 35,40 35,16 +0,11% 34,75 35,59 35,27 35,15 35,16 1.934 2.746.328.000
9/3/2010 34,20 35,12 +2,57% 34,17 35,41 34,94 34,97 35,12 2.607 4.134.409.600
8/3/2010 34,05 34,24 +0,71% 33,64 34,44 34,11 34,21 34,24 1.665 2.599.134.600
5/3/2010 34,20 34,00 +0,95% 33,85 34,28 34,05 34,00 34,19 1.536 2.084.498.000
4/3/2010 33,60 33,68 +0,84% 33,26 33,95 33,56 33,53 33,68 2.434 2.618.595.000
3/3/2010 33,66 33,40 +0,24% 33,35 33,99 33,78 33,40 33,70 2.649 4.047.583.300
2/3/2010 33,87 33,32 -1,07% 33,32 34,10 33,60 33,32 33,39 1.586 2.380.766.000
1/3/2010 33,24 33,68 +2,53% 32,86 33,86 33,62 33,41 33,69 1.198 2.119.587.400
26/2/2010 33,15 32,85 -0,15% 32,39 33,50 33,02 32,85 32,90 2.433 4.240.922.300
25/2/2010 30,97 32,90 +4,61% 30,89 33,05 32,07 32,85 32,90 2.707 3.396.504.700
24/2/2010 32,21 31,45 -1,72% 31,45 32,45 31,77 31,45 31,60 2.066 2.965.971.400
23/2/2010 32,35 32,00 -1,75% 31,46 32,59 31,91 31,79 32,00 2.213 2.600.078.200
22/2/2010 32,63 32,57 +0,52% 32,30 32,82 32,55 32,35 32,57 2.766 4.113.000.300
19/2/2010 32,50 32,40 -1,19% 32,08 32,58 32,40 32,38 32,40 2.419 2.675.324.100
18/2/2010 32,15 32,79 +1,67% 31,88 32,79 32,42 32,55 32,79 2.241 2.795.039.800
17/2/2010 32,47 32,25 +0,47% 32,23 32,88 32,46 32,19 32,25 1.848 1.901.627.700
12/2/2010 31,67 32,10 +0,25% 31,42 32,18 31,82 32,01 32,10 1.948 1.519.776.800
11/2/2010 30,20 32,02 +5,50% 30,17 32,02 31,26 31,78 32,02 2.307 2.178.214.200
10/2/2010 30,55 30,35 +0,50% 29,67 30,67 30,16 30,17 30,35 2.022 1.801.931.100
9/2/2010 30,10 30,20 +1,72% 29,91 30,81 30,34 30,12 30,20 2.858 2.774.096.600
8/2/2010 30,41 29,69 -1,33% 29,36 30,65 30,05 29,62 29,69 3.543 3.453.934.000
5/2/2010 30,57 30,09 -3,40% 29,35 30,99 30,16 29,96 30,09 3.656 3.191.113.300
4/2/2010 32,10 31,15 -3,89% 30,92 32,24 31,45 31,15 31,20 2.699 3.564.466.200
3/2/2010 32,71 32,41 -1,19% 32,18 33,20 32,56 32,41 32,46 2.898 3.222.863.500
2/2/2010 32,24 32,80 +2,89% 32,04 33,15 32,62 32,80 32,95 2.787 3.316.509.700
1/2/2010 31,50 31,88 +1,72% 31,10 31,95 31,48 31,72 31,88 1.848 2.894.090.000
29/1/2010 31,61 31,34 +0,16% 31,00 32,04 31,57 31,15 31,34 2.171 5.227.469.900
28/1/2010 32,11 31,29 -0,35% 30,75 32,40 31,36 31,29 31,30 1.915 3.021.177.200
27/1/2010 32,23 31,40 -2,79% 31,13 32,48 31,71 31,40 31,50 2.715 2.083.206.800
26/1/2010 31,50 32,30 +1,10% 31,32 32,53 31,96 32,20 32,30 1.952 2.087.399.600
22/1/2010 32,10 31,95 -0,78% 31,50 32,80 32,02 31,80 31,95 1.822 2.070.914.700
21/1/2010 33,90 32,20 -4,31% 31,92 33,95 33,06 32,20 32,28 3.395 4.902.524.900
20/1/2010 34,50 33,65 -3,58% 33,18 34,60 33,73 33,53 33,65 2.410 2.761.426.800
19/1/2010 34,46 34,90 +0,46% 34,40 35,00 34,73 34,75 34,90 1.786 2.440.788.500
18/1/2010 34,99 34,74 -0,09% 34,61 35,13 34,91 34,74 34,77 843 1.523.303.000
15/1/2010 35,49 34,77 -2,39% 34,27 35,55 34,67 34,62 34,77 2.381 3.201.750.000
14/1/2010 35,76 35,62 -1,06% 35,42 36,30 35,83 35,62 35,63 2.147 2.425.302.400
13/1/2010 36,30 36,00 +0,22% 35,48 36,33 35,84 35,93 36,00 2.047 2.389.266.400
12/1/2010 35,88 35,92 -1,59% 35,39 36,50 35,89 35,83 35,92 2.911 3.179.185.300
11/1/2010 36,46 36,50 +1,67% 36,12 36,54 36,38 36,50 36,51 3.128 6.450.574.200
8/1/2010 35,75 35,90 +0,17% 35,51 36,06 35,76 35,64 35,90 1.797 3.595.514.500
7/1/2010 36,21 35,84 -1,97% 35,72 36,52 36,04 35,80 35,84 2.455 3.783.974.800
6/1/2010 36,00 36,56 +0,99% 35,91 36,56 36,23 36,56 36,59 1.564 2.348.558.000
5/1/2010 35,77 36,20 +1,20% 35,71 36,31 36,05 36,20 36,25 1.873 4.421.032.600
4/1/2010 35,20 35,77 +2,43% 35,01 35,95 35,61 35,71 35,77 1.336 2.087.846.100
30/12/2009 35,05 34,92 -0,74% 34,73 35,09 34,89 34,80 34,92 1.530 1.848.506.300
29/12/2009 34,90 35,18 +0,37% 34,87 35,18 35,11 35,06 35,18 979 1.829.911.000
28/12/2009 35,24 35,05 +0,43% 34,93 35,53 35,26 35,05 35,10 903 1.418.369.200
23/12/2009 34,91 34,90 +0,87% 34,33 35,06 34,84 34,90 34,99 1.989 2.164.810.200
22/12/2009 33,68 34,60 +5,20% 33,10 34,60 33,84 34,60 34,63 2.454 6.904.216.800
21/12/2009 33,80 32,89 -2,11% 32,89 34,35 33,81 32,88 32,89 3.228 5.126.553.900
18/12/2009 34,09 33,60 -0,44% 33,10 34,09 33,52 33,56 33,60 3.296 4.328.467.700
17/12/2009 34,59 33,75 -2,46% 33,49 34,59 33,79 33,62 33,75 2.557 3.749.197.600
16/12/2009 35,90 34,60 -3,14% 34,37 35,90 35,10 34,36 34,60 2.996 3.767.780.600
15/12/2009 35,25 35,72 +0,62% 35,16 35,90 35,60 35,72 35,77 964 2.211.794.200
14/12/2009 36,30 35,50 -2,20% 35,35 36,53 35,92 35,45 35,50 1.702 3.623.763.000
11/12/2009 36,55 36,30 +0,14% 35,80 36,69 36,14 36,00 36,30 2.417 3.169.216.100
10/12/2009 35,64 36,25 +2,26% 35,64 36,30 35,98 36,25 36,27 1.955 4.700.724.300
9/12/2009 35,20 35,45 +1,58% 34,75 35,65 35,23 35,45 35,56 3.021 3.319.873.400
8/12/2009 35,30 34,90 -2,13% 34,65 35,55 35,12 34,76 34,90 1.912 2.156.814.400
7/12/2009 35,32 35,66 +1,60% 35,12 36,30 35,77 35,55 35,66 2.823 4.130.686.500
4/12/2009 35,00 35,10 -0,28% 34,90 36,17 35,33 35,10 35,29 3.915 5.101.179.200
3/12/2009 35,15 35,20 +1,15% 35,00 35,69 35,46 35,06 35,20 2.980 6.528.669.900
2/12/2009 34,60 34,80 +1,43% 34,12 35,28 34,70 34,80 35,01 3.797 7.695.674.900
1/12/2009 33,70 34,31 +3,81% 33,58 34,70 34,27 34,31 34,40 5.928 9.965.734.200
30/11/2009 33,44 33,05 -1,49% 33,05 33,70 33,29 33,05 33,39 3.842 6.409.905.000
27/11/2009 33,00 33,55 0,00% 32,87 33,82 33,47 33,45 33,55 1.943 3.096.160.800
26/11/2009 33,27 33,55 -0,77% 33,00 33,80 33,33 33,28 33,55 2.312 4.941.288.000
25/11/2009 33,80 33,81 -0,18% 33,41 33,89 33,74 33,81 33,82 2.148 3.363.022.200
24/11/2009 33,58 33,87 +0,86% 32,85 33,87 33,24 33,74 33,87 2.196 4.689.966.500
23/11/2009 33,84 33,58 +0,51% 33,13 33,95 33,57 33,31 33,58 1.567 2.020.775.900
19/11/2009 32,99 33,41 +0,42% 32,32 33,80 32,87 33,41 33,70 2.830 4.163.096.700
18/11/2009 34,10 33,27 -1,83% 33,26 34,46 33,72 33,27 33,45 2.862 4.095.232.300
17/11/2009 33,76 33,89 -0,32% 33,45 34,07 33,75 33,70 33,89 3.341 5.482.986.900
16/11/2009 33,90 34,00 +2,10% 33,80 34,32 34,12 34,00 34,10 1.845 2.613.234.200
13/11/2009 33,30 33,30 +1,00% 32,59 33,89 33,31 33,30 33,55 4.488 5.558.060.700
12/11/2009 34,50 32,97 -5,07% 32,97 34,50 33,67 32,95 32,97 2.788 4.399.904.600
11/11/2009 34,80 34,73 +1,05% 34,13 35,10 34,66 34,15 34,73 2.236 3.691.423.000
10/11/2009 34,27 34,37 -0,52% 34,00 34,65 34,29 34,37 34,47 2.647 3.592.840.200
9/11/2009 34,35 34,55 +2,71% 33,84 34,71 34,29 34,55 34,60 2.137 3.324.526.500
6/11/2009 34,55 33,64 -2,44% 32,60 34,60 33,52 33,45 33,64 2.130 2.898.609.400
5/11/2009 33,82 34,48 +1,95% 33,60 34,48 34,15 34,45 34,48 2.023 2.570.502.800
4/11/2009 33,45 33,82 +2,64% 33,28 34,02 33,69 33,82 33,90 2.081 2.845.863.900
3/11/2009 31,36 32,95 +2,97% 30,91 33,45 32,17 32,80 32,95 2.277 2.193.665.000
30/10/2009 33,99 32,00 -5,04% 31,54 34,00 32,42 32,00 32,34 4.068 4.718.688.700
29/10/2009 32,31 33,70 +7,67% 32,00 33,89 33,00 33,70 33,84 2.926 3.216.963.300
28/10/2009 33,88 31,30 -7,91% 31,01 33,89 32,12 31,25 31,30 5.594 6.427.703.400
27/10/2009 35,80 33,99 -4,63% 33,99 35,95 34,45 33,99 34,09 2.976 3.183.777.600
26/10/2009 35,81 35,64 +0,11% 34,74 36,48 35,48 35,30 35,64 2.893 2.754.606.500
23/10/2009 37,70 35,60 -4,17% 35,52 37,74 36,47 35,60 35,80 2.827 3.442.007.300
22/10/2009 37,05 37,15 +1,84% 36,15 37,30 36,75 36,71 37,15 2.222 2.448.353.100
21/10/2009 36,15 36,48 +0,03% 36,01 37,96 37,31 36,48 37,00 3.308 4.856.949.400
20/10/2009 36,40 36,47 -2,75% 35,12 37,00 36,03 36,45 36,48 5.760 6.744.832.400
19/10/2009 36,70 37,50 +3,02% 36,62 38,10 37,47 37,50 37,70 2.846 4.649.276.400
16/10/2009 36,50 36,40 -3,17% 36,25 37,40 36,74 36,35 36,40 3.403 5.421.565.800
15/10/2009 35,64 37,59 +4,74% 35,49 37,59 36,80 37,50 37,60 2.724 4.445.452.300
14/10/2009 34,32 35,89 +6,47% 34,04 35,92 35,39 35,70 35,89 5.450 6.026.650.700
13/10/2009 32,60 33,71 +3,09% 32,60 33,76 33,30 33,70 33,71 3.493 3.619.928.100
9/10/2009 31,85 32,70 +1,02% 31,85 32,70 32,53 32,50 32,70 1.630 2.187.696.700
8/10/2009 32,15 32,37 +0,84% 31,86 32,41 32,25 32,37 32,40 2.998 3.542.683.200
7/10/2009 31,65 32,10 +1,07% 31,05 32,28 31,71 31,79 32,10 2.776 3.874.240.100
6/10/2009 31,28 31,76 +2,09% 31,12 31,89 31,61 31,76 31,78 3.082 3.625.869.600
5/10/2009 29,98 31,11 +4,57% 29,95 31,15 30,72 31,05 31,12 1.638 2.895.598.200
2/10/2009 28,85 29,75 +2,59% 28,30 30,10 29,55 29,75 29,98 2.758 3.852.197.400
1/10/2009 29,56 29,00 -2,19% 28,75 29,60 29,03 28,90 29,00 1.878 2.421.045.700
30/9/2009 29,99 29,65 -0,13% 29,41 30,00 29,77 29,65 29,76 2.144 3.311.513.100
29/9/2009 30,01 29,69 -0,90% 29,45 30,13 29,76 29,56 29,79 1.447 1.566.113.700
28/9/2009 29,90 29,96 +0,67% 29,65 30,27 30,00 29,96 30,08 1.278 1.612.254.200
25/9/2009 29,61 29,76 -0,63% 29,36 29,87 29,61 29,61 29,76 1.469 1.593.020.500
24/9/2009 30,19 29,95 -0,03% 29,20 30,39 29,55 29,63 29,95 3.584 4.233.479.000
23/9/2009 31,01 29,96 -3,35% 29,95 31,01 30,41 29,96 29,99 2.435 3.091.682.700
22/9/2009 30,79 31,00 +1,47% 30,48 31,29 31,03 30,99 31,00 2.503 3.893.669.300
21/9/2009 30,16 30,55 +0,49% 29,61 30,80 30,42 30,55 30,62 1.804 2.277.969.700
18/9/2009 29,94 30,40 +1,37% 29,51 30,46 30,27 30,39 30,40 1.678 1.929.328.300
17/9/2009 29,81 29,99 +0,64% 29,09 30,40 30,05 29,99 30,00 3.567 4.178.207.200
16/9/2009 28,72 29,80 +3,91% 28,72 29,89 29,41 29,70 29,80 3.849 5.082.930.300
15/9/2009 28,66 28,68 -0,03% 28,25 28,80 28,51 28,46 28,68 2.201 1.627.602.600
14/9/2009 28,20 28,69 -0,10% 28,12 28,78 28,45 28,49 28,69 2.027 2.137.806.800
11/9/2009 28,88 28,72 -0,55% 28,38 28,96 28,62 28,60 28,72 2.415 3.708.066.500
10/9/2009 28,10 28,88 +2,78% 27,71 28,88 28,57 28,61 28,88 2.311 2.920.607.100
9/9/2009 28,50 28,10 -1,65% 27,80 28,60 28,15 28,06 28,10 1.840 1.730.200.100
8/9/2009 28,00 28,57 +3,14% 27,96 28,57 28,19 28,43 28,57 1.712 2.288.838.400
4/9/2009 27,23 27,70 +2,82% 27,06 27,70 27,36 27,54 27,70 2.049 2.471.930.800
3/9/2009 26,80 26,94 +1,70% 26,66 27,05 26,89 26,87 26,95 1.361 1.630.736.300
2/9/2009 26,91 26,49 -2,07% 26,49 27,16 26,78 26,49 26,65 3.771 3.022.695.200
1/9/2009 27,54 27,05 -2,06% 26,84 28,02 27,28 27,02 27,20 2.000 1.829.564.000
31/8/2009 28,10 27,62 -2,51% 27,35 28,10 27,62 27,62 27,64 1.958 3.802.951.300
28/8/2009 28,40 28,33 -0,25% 27,81 28,74 28,25 28,02 28,34 1.689 2.331.688.500
27/8/2009 27,65 28,40 +2,34% 27,11 28,42 27,87 28,25 28,40 1.693 2.444.392.700
26/8/2009 27,77 27,75 -0,07% 27,42 28,06 27,62 27,61 27,75 1.634 2.349.342.000
25/8/2009 28,57 27,77 -2,32% 27,65 28,75 28,11 27,77 27,88 1.556 1.550.828.300
24/8/2009 28,39 28,43 +0,85% 28,29 28,97 28,62 28,35 28,43 1.448 2.314.778.400
21/8/2009 28,13 28,19 +1,22% 27,94 28,49 28,25 28,08 28,19 1.513 1.389.926.500
20/8/2009 27,35 27,85 +2,05% 26,81 28,05 27,62 27,63 27,85 1.696 1.993.931.600
19/8/2009 26,88 27,29 +0,37% 26,60 27,43 27,08 27,05 27,29 2.248 1.905.109.300
18/8/2009 27,50 27,19 -1,13% 27,13 27,69 27,40 27,18 27,19 2.099 2.712.349.000
17/8/2009 27,73 27,50 -3,71% 27,21 27,83 27,46 27,31 27,50 2.123 2.257.477.200
14/8/2009 28,60 28,56 -0,14% 27,94 29,37 28,46 28,40 28,56 2.767 3.671.948.000
13/8/2009 28,00 28,60 +2,51% 27,85 28,60 28,29 28,60 28,61 2.535 2.929.118.500
12/8/2009 26,79 27,90 +4,10% 26,64 27,93 27,49 27,85 27,90 2.708 2.875.798.000
11/8/2009 27,30 26,80 -2,15% 26,53 27,44 26,79 26,79 26,80 1.669 1.739.283.800
10/8/2009 27,22 27,39 -0,51% 26,94 27,48 27,24 27,25 27,39 1.378 1.714.915.300
7/8/2009 27,81 27,53 0,00% 27,28 27,99 27,58 27,30 27,53 3.209 2.143.728.900
6/8/2009 28,30 27,53 -3,10% 27,25 28,30 27,68 27,40 27,54 2.259 2.456.253.800
5/8/2009 28,21 28,41 +0,71% 27,46 28,47 28,13 28,22 28,41 2.548 2.721.270.800
4/8/2009 27,79 28,21 +0,68% 27,71 28,59 28,13 27,98 28,21 2.361 2.399.875.700
3/8/2009 27,40 28,02 +3,01% 27,40 28,09 27,81 27,84 28,02 1.549 1.694.987.500
31/7/2009 26,66 27,20 +1,72% 26,22 27,36 27,08 27,20 27,27 2.223 2.374.080.000
30/7/2009 26,43 26,74 +1,98% 26,43 27,20 26,87 26,74 26,92 1.861 1.756.228.100
29/7/2009 26,54 26,22 -3,07% 25,95 26,54 26,17 26,10 26,22 2.380 2.550.574.600
28/7/2009 26,75 27,05 -0,22% 26,35 27,05 26,71 27,00 27,05 1.695 2.029.838.900
27/7/2009 27,58 27,11 -0,88% 26,50 27,58 26,96 26,96 27,11 1.776 1.939.987.100
24/7/2009 27,23 27,35 -0,36% 26,91 27,68 27,28 27,35 27,40 2.138 1.639.233.400
23/7/2009 27,00 27,45 +2,23% 26,61 27,79 27,41 27,33 27,45 3.166 4.872.437.500
22/7/2009 26,07 26,85 +0,75% 25,78 27,25 26,73 26,85 26,89 2.560 2.216.458.900
21/7/2009 27,02 26,65 -0,74% 25,91 27,25 26,62 26,60 26,68 3.502 3.830.591.400
20/7/2009 26,20 26,85 +4,27% 25,95 27,06 26,50 26,85 26,89 2.364 2.433.755.800
17/7/2009 26,00 25,75 -0,77% 25,50 26,06 25,76 25,55 25,75 2.094 2.327.284.500
16/7/2009 24,98 25,95 +3,80% 24,61 26,17 25,52 25,81 25,95 2.086 2.109.980.900
15/7/2009 23,85 25,00 +8,27% 23,63 25,17 24,36 24,97 25,00 4.261 3.705.469.600
14/7/2009 23,55 23,09 -2,16% 22,92 23,84 23,22 23,09 23,17 2.328 3.266.750.900
13/7/2009 24,20 23,60 -2,36% 23,00 24,28 23,65 23,60 23,80 3.719 3.642.285.800
10/7/2009 24,00 24,17 +0,29% 23,64 24,20 23,94 23,88 24,17 2.203 2.352.060.900
8/7/2009 24,15 24,10 -0,33% 23,33 24,37 23,81 23,95 24,10 3.769 3.538.213.800
7/7/2009 25,25 24,18 -3,82% 24,18 25,28 24,46 24,18 24,42 1.802 3.008.564.200
6/7/2009 25,15 25,14 -2,33% 24,57 25,24 24,90 25,08 25,14 2.571 2.738.685.700
3/7/2009 25,62 25,74 +0,39% 25,42 26,10 25,72 25,74 25,75 827 939.674.000
2/7/2009 25,21 25,64 -0,62% 25,08 25,64 25,37 25,35 25,64 1.662 1.473.383.900
1/7/2009 25,97 25,80 0,00% 25,35 26,20 26,02 25,80 25,90 2.868 3.032.232.100
30/6/2009 26,21 25,80 -1,23% 25,09 26,32 25,63 25,66 25,80 2.457 2.544.522.700
29/6/2009 25,65 26,12 +2,03% 25,55 26,26 26,01 26,10 26,12 2.192 1.923.132.900
26/6/2009 25,58 25,60 -0,27% 25,30 25,90 25,69 25,50 25,60 2.327 3.062.917.900
25/6/2009 24,78 25,67 +3,09% 24,26 25,67 25,15 25,50 25,67 3.703 4.202.952.000
24/6/2009 25,48 24,90 -0,80% 24,64 25,71 25,31 24,75 24,90 2.185 2.444.825.300
23/6/2009 24,12 25,10 +3,98% 23,80 25,12 24,53 25,00 25,10 2.502 2.924.793.300
22/6/2009 24,65 24,14 -3,21% 23,90 24,65 24,15 24,00 24,14 2.830 2.028.837.100
19/6/2009 25,49 24,94 -0,76% 24,94 25,70 25,24 24,94 25,17 1.670 2.423.687.100
18/6/2009 25,10 25,13 +0,72% 24,75 25,50 25,21 25,13 25,18 3.264 3.120.161.100
17/6/2009 24,53 24,95 +0,69% 23,88 24,95 24,32 24,80 24,95 3.978 4.379.391.000
16/6/2009 25,99 24,78 -3,20% 24,58 26,00 25,16 24,75 24,80 2.438 2.559.055.700
15/6/2009 26,70 25,60 -5,26% 25,09 26,70 25,61 25,60 25,64 3.996 3.640.784.600
12/6/2009 27,10 27,02 -0,30% 26,69 27,45 27,19 27,01 27,02 2.118 3.097.850.300
10/6/2009 27,72 27,10 -0,73% 26,40 27,86 27,05 27,10 27,12 4.370 5.182.408.600
9/6/2009 27,87 27,30 -2,33% 26,59 28,18 27,26 27,27 27,30 3.406 4.173.124.500
8/6/2009 27,82 27,95 -1,93% 27,40 27,99 27,68 27,86 27,95 1.832 2.359.977.200
5/6/2009 28,99 28,50 +0,64% 28,00 29,29 28,41 28,18 28,50 2.874 5.145.058.300
4/6/2009 28,05 28,32 +2,24% 26,90 28,32 27,57 28,30 28,32 1.993 3.645.065.600
3/6/2009 28,49 27,70 -3,52% 26,72 28,49 27,47 27,50 27,70 3.527 4.170.212.300
2/6/2009 27,68 28,71 +3,50% 27,08 28,90 28,43 28,71 28,84 5.542 5.234.755.900
1/6/2009 26,88 27,74 +6,28% 26,88 27,75 27,43 27,54 27,75 2.577 3.295.429.000
29/5/2009 26,51 26,10 -0,19% 25,85 27,30 26,24 26,10 26,20 3.684 10.016.936.200
28/5/2009 25,20 26,15 +5,15% 25,02 26,25 25,79 26,15 26,20 3.181 4.426.359.300
27/5/2009 24,41 24,87 +2,56% 24,08 25,95 25,18 24,73 24,87 5.897 8.068.183.200
26/5/2009 23,60 24,25 +2,11% 22,95 24,30 23,96 24,24 24,25 2.732 3.268.141.300
25/5/2009 23,47 23,75 +1,63% 23,30 23,80 23,54 23,56 23,75 615 965.087.700
22/5/2009 23,48 23,37 +1,87% 22,97 23,50 23,17 23,12 23,37 1.953 3.017.348.800
21/5/2009 23,30 22,94 -3,00% 22,57 23,42 22,91 22,80 22,94 1.711 2.675.056.400
20/5/2009 24,31 23,65 -2,43% 23,51 24,70 24,10 23,64 23,77 2.120 3.358.039.000
19/5/2009 24,15 24,24 +1,13% 23,74 24,95 24,52 24,20 24,24 2.910 4.199.404.900
18/5/2009 22,70 23,97 +7,20% 22,51 23,99 23,53 23,86 23,98 1.501 2.660.037.500
15/5/2009 22,60 22,36 -0,84% 22,17 22,62 22,42 22,18 22,36 1.120 1.352.404.500
14/5/2009 22,05 22,55 +0,53% 21,68 22,64 22,33 22,45 22,55 1.258 1.555.534.800
13/5/2009 23,08 22,43 -5,28% 22,00 23,08 22,36 22,32 22,43 1.899 2.517.481.000
12/5/2009 24,24 23,68 -2,31% 23,20 24,39 23,61 23,64 23,68 1.680 2.205.869.300
11/5/2009 23,90 24,24 -0,41% 23,36 24,24 23,87 24,05 24,24 1.687 1.957.316.400
8/5/2009 24,30 24,34 +3,18% 23,30 24,40 23,91 24,15 24,34 2.304 3.512.549.500
7/5/2009 24,90 23,59 -5,07% 22,90 24,90 23,60 23,59 23,60 3.699 4.072.034.100
6/5/2009 23,68 24,85 +5,43% 23,68 24,85 24,48 24,58 24,85 3.087 6.065.625.500
5/5/2009 22,70 23,57 +4,06% 22,48 23,69 23,30 23,55 23,57 2.532 4.359.045.500
4/5/2009 21,10 22,65 +10,38% 21,07 22,65 22,25 22,44 22,65 2.938 2.645.019.000
30/4/2009 20,80 20,52 +1,18% 20,40 20,97 20,63 20,52 20,70 2.055 3.254.832.400
29/4/2009 19,71 20,28 +4,00% 19,64 20,28 19,93 20,02 20,28 1.732 2.226.722.900
28/4/2009 19,26 19,50 -0,86% 18,91 19,82 19,37 19,50 19,60 2.303 2.298.560.200
27/4/2009 19,81 19,67 -3,20% 19,41 20,84 19,96 19,55 19,67 2.117 2.270.155.700
24/4/2009 20,21 20,32 +1,35% 20,14 20,50 20,32 20,25 20,32 1.382 1.080.668.900
23/4/2009 20,25 20,05 -0,30% 19,81 20,54 20,14 20,00 20,05 1.747 1.449.832.700
22/4/2009 19,78 20,11 +2,86% 19,60 20,49 20,19 20,10 20,11 2.391 2.311.430.000
20/4/2009 20,00 19,55 -3,22% 19,30 20,02 19,47 19,35 19,55 1.877 1.722.212.100
17/4/2009 20,19 20,20 +1,00% 20,00 20,57 20,25 20,15 20,20 1.464 1.649.661.700
16/4/2009 20,00 20,00 +1,52% 19,55 20,34 19,86 19,99 20,00 2.527 3.037.106.300
15/4/2009 19,99 19,70 -2,33% 19,21 20,16 19,75 19,60 19,70 2.816 2.821.320.700
14/4/2009 19,65 20,17 +1,71% 19,65 20,45 20,13 20,17 20,18 2.314 2.421.110.400
13/4/2009 19,02 19,83 +2,48% 18,90 20,01 19,79 19,83 19,87 1.688 2.272.770.500
9/4/2009 19,20 19,35 +3,53% 19,06 19,35 19,21 19,34 19,35 1.711 1.271.936.900
8/4/2009 18,47 18,69 +1,41% 18,20 18,75 18,54 18,53 18,69 1.581 2.072.953.700
7/4/2009 18,59 18,43 -2,23% 18,43 19,05 18,75 18,43 18,55 1.870 1.341.120.500
6/4/2009 18,89 18,85 -1,31% 18,40 18,90 18,71 18,82 18,85 1.401 1.985.512.100
3/4/2009 18,62 19,10 +2,41% 18,39 19,20 18,95 18,93 19,10 2.441 2.859.732.600
2/4/2009 18,28 18,65 +5,97% 18,27 18,90 18,71 18,55 18,65 3.046 2.524.886.500
1/4/2009 16,75 17,60 +4,14% 16,41 17,64 17,29 17,59 17,60 1.965 1.586.149.600
31/3/2009 16,62 16,90 +3,36% 16,45 17,10 16,85 16,65 16,90 1.790 2.155.317.300
30/3/2009 16,99 16,35 -6,30% 16,28 16,99 16,50 16,35 16,44 2.488 1.517.784.300
27/3/2009 17,60 17,45 -2,24% 17,40 17,71 17,54 17,45 17,55 1.737 992.249.700
26/3/2009 17,00 17,85 +7,85% 17,00 17,90 17,48 17,80 17,85 2.040 1.422.655.500
25/3/2009 15,95 16,55 +4,35% 15,95 17,20 16,77 16,55 16,60 2.857 2.313.225.900
24/3/2009 15,70 15,86 -0,75% 15,70 16,31 16,00 15,86 16,00 1.672 1.500.933.800
23/3/2009 15,50 15,98 +5,48% 15,45 16,00 15,80 15,95 15,98 1.733 1.302.193.300
20/3/2009 15,18 15,15 +0,93% 14,90 15,45 15,24 15,15 15,26 1.768 1.338.210.900
19/3/2009 15,29 15,01 +0,13% 14,95 15,45 15,13 15,01 15,06 2.627 2.413.302.600
18/3/2009 14,43 14,99 +2,67% 14,40 15,19 14,70 14,99 15,09 2.407 1.359.413.500
17/3/2009 15,10 14,60 -2,34% 14,42 15,14 14,60 14,60 14,67 2.202 1.964.988.800
16/3/2009 15,50 14,95 -2,29% 14,93 15,74 15,43 14,95 15,10 1.860 2.116.046.200
13/3/2009 16,00 15,30 -2,80% 15,29 16,28 15,74 15,30 15,38 2.528 2.066.834.100
12/3/2009 15,74 15,74 -0,06% 15,53 16,00 15,75 15,74 15,89 2.848 2.375.658.100
11/3/2009 15,75 15,75 +0,96% 15,31 15,90 15,68 15,67 15,75 2.329 2.709.727.900
10/3/2009 15,05 15,60 +4,70% 15,05 15,67 15,38 15,60 15,62 2.790 2.029.091.200
9/3/2009 15,10 14,90 -1,65% 14,68 15,20 14,89 14,90 14,98 1.926 972.593.300
6/3/2009 15,82 15,15 -4,11% 14,98 16,00 15,36 15,15 15,24 1.821 1.725.169.300
5/3/2009 16,35 15,80 -7,11% 15,76 16,37 16,05 15,80 15,91 2.211 1.322.828.700
4/3/2009 16,60 17,01 +7,18% 16,40 17,24 16,82 16,90 17,01 3.007 2.562.761.600
3/3/2009 15,76 15,87 +1,93% 15,11 16,30 15,76 15,57 15,87 2.953 1.897.977.500
2/3/2009 16,30 15,57 -6,71% 15,57 16,42 15,95 15,57 15,85 3.395 2.227.681.600
27/2/2009 16,58 16,69 -2,11% 16,09 16,99 16,51 16,55 16,69 2.665 2.594.157.500
26/2/2009 17,84 17,05 -1,39% 16,90 17,86 17,42 17,05 17,18 1.510 912.070.500
25/2/2009 17,32 17,29 -2,37% 16,30 17,71 17,18 17,15 17,29 1.747 1.507.378.100
20/2/2009 18,59 17,71 -6,79% 17,60 18,59 17,87 17,71 17,80 2.349 1.817.620.700
19/2/2009 19,60 19,00 -1,61% 18,83 19,89 19,22 18,96 19,00 1.950 1.682.687.800
18/2/2009 19,68 19,31 -0,72% 19,04 19,90 19,33 19,31 19,40 3.229 3.024.537.400
17/2/2009 20,03 19,45 -6,31% 19,45 20,40 19,74 19,45 19,50 1.965 1.902.188.200
16/2/2009 20,80 20,76 -1,14% 20,41 20,80 20,59 20,55 20,76 838 612.757.300
13/2/2009 21,00 21,00 +2,69% 20,36 21,40 20,77 20,77 21,00 1.186 777.775.900
12/2/2009 20,28 20,45 -1,21% 19,80 20,82 20,31 20,33 20,45 1.869 1.749.762.300
11/2/2009 21,40 20,70 -2,59% 20,27 21,50 20,92 20,70 20,86 2.203 2.378.759.700
10/2/2009 22,40 21,25 -3,85% 20,62 22,50 21,65 20,74 21,25 2.112 1.887.456.900
9/2/2009 22,42 22,10 -3,24% 21,90 23,29 22,71 22,10 22,39 2.313 2.012.227.200
6/2/2009 22,00 22,84 +3,82% 22,00 22,89 22,53 22,68 22,84 2.792 2.393.964.900
5/2/2009 21,33 22,00 +2,37% 21,10 22,15 21,75 22,00 22,08 2.709 2.326.655.800
4/2/2009 20,70 21,49 +4,88% 20,70 22,14 21,50 21,40 21,49 3.812 3.574.468.300
3/2/2009 19,70 20,49 +5,08% 19,51 20,70 20,26 20,40 20,49 2.456 2.384.298.200
2/2/2009 19,58 19,50 -2,26% 19,29 20,10 19,71 19,50 19,68 1.521 1.032.151.300
30/1/2009 19,89 19,95 +0,25% 19,83 20,43 20,08 19,95 19,98 1.745 1.676.983.600
29/1/2009 20,10 19,90 -1,24% 19,75 20,60 20,13 19,90 20,05 1.853 1.853.452.300
28/1/2009 20,50 20,15 +0,50% 20,15 20,57 20,34 20,15 20,32 2.756 3.973.061.700
27/1/2009 20,65 20,05 -3,37% 20,04 20,98 20,52 20,05 20,36 1.331 1.735.111.600
26/1/2009 20,57 20,75 +0,97% 20,09 21,04 20,64 20,60 20,75 2.204 2.103.447.200
23/1/2009 20,34 20,55 -1,72% 19,83 20,84 20,34 20,55 20,57 2.083 2.051.762.900
22/1/2009 21,85 20,91 -4,08% 20,59 22,12 21,00 20,91 20,99 3.021 2.961.815.200
21/1/2009 21,90 21,80 +1,49% 20,18 21,90 20,96 21,61 21,80 3.772 3.101.145.200
20/1/2009 22,17 21,48 -4,53% 20,89 22,63 21,96 21,15 21,48 1.898 1.629.541.000
19/1/2009 22,95 22,50 -1,57% 22,06 22,96 22,43 22,40 22,50 1.009 883.396.900
16/1/2009 23,00 22,86 +2,28% 21,76 23,41 22,54 22,65 22,86 2.245 2.065.790.500
15/1/2009 21,50 22,35 +4,59% 20,33 22,48 21,10 22,35 22,45 2.602 1.969.940.100
14/1/2009 22,29 21,37 -4,38% 21,16 22,34 21,52 21,37 21,53 1.611 3.037.561.600
13/1/2009 22,50 22,35 -1,59% 21,91 22,98 22,27 22,35 22,40 1.547 2.885.508.600
12/1/2009 24,44 22,71 -8,09% 22,64 24,44 23,10 22,71 22,80 1.870 1.773.268.000
9/1/2009 25,00 24,71 -1,12% 24,32 25,50 24,89 24,71 25,00 1.772 2.356.362.900
8/1/2009 23,16 24,99 +6,84% 22,77 24,99 23,47 24,24 24,99 1.375 2.295.608.300
7/1/2009 22,70 23,39 +0,82% 22,70 23,39 23,03 23,29 23,39 2.205 2.230.306.700
6/1/2009 22,30 23,20 +2,79% 22,30 23,50 23,02 23,20 23,48 2.147 3.292.881.700
5/1/2009 21,00 22,57 +6,21% 20,82 22,65 21,99 22,20 22,57 1.589 1.864.125.600
2/1/2009 20,60 21,25 +5,51% 20,23 21,25 20,93 21,02 21,28 1.164 1.153.232.800
30/12/2008 19,90 20,14 +3,76% 19,20 20,14 19,92 19,70 20,14 908 1.762.171.300
29/12/2008 19,94 19,41 +0,05% 19,15 19,94 19,50 19,15 19,41 906 657.380.500
26/12/2008 19,32 19,40 +1,04% 19,02 19,50 19,28 19,30 19,40 567 354.915.200
23/12/2008 19,66 19,20 -2,78% 19,20 20,26 19,68 19,20 19,49 976 927.392.300
22/12/2008 21,98 19,75 -7,71% 19,61 21,98 20,20 19,75 20,00 1.409 995.215.200
19/12/2008 21,30 21,40 -1,38% 20,67 21,59 21,24 21,00 21,40 995 1.095.518.300
18/12/2008 21,42 21,70 +1,45% 21,00 21,95 21,56 21,38 21,70 1.926 2.145.715.400
17/12/2008 21,44 21,39 -0,56% 20,50 21,80 21,11 20,80 21,39 4.366 3.051.419.300
16/12/2008 21,05 21,51 +3,41% 20,94 21,51 21,16 21,51 21,59 2.102 2.998.843.100
15/12/2008 21,42 20,80 -2,35% 20,55 21,70 21,07 20,62 20,80 1.663 1.608.461.900
12/12/2008 19,81 21,30 +0,24% 19,81 21,56 20,99 21,30 21,34 1.597 1.893.716.100
11/12/2008 22,19 21,25 -3,54% 21,10 22,52 21,94 21,19 21,25 3.330 3.236.183.600
10/12/2008 21,25 22,03 +4,41% 21,25 22,30 21,87 22,03 22,15 3.459 4.880.706.700
9/12/2008 20,60 21,10 +2,93% 20,41 21,25 20,95 20,94 21,10 3.415 3.750.502.900
8/12/2008 19,99 20,50 +10,27% 19,50 20,70 20,24 20,41 20,50 5.238 5.842.893.200
5/12/2008 18,07 18,59 +0,38% 17,33 18,59 17,69 18,40 18,59 2.472 2.328.490.600
4/12/2008 19,00 18,52 -1,44% 18,39 19,21 18,75 18,52 18,60 1.965 1.929.946.000
3/12/2008 18,66 18,79 -0,95% 17,91 18,82 18,44 18,47 18,79 2.489 1.958.655.700
2/12/2008 18,90 18,97 +2,26% 18,45 19,10 18,80 18,71 18,97 2.032 2.666.021.600
1/12/2008 19,80 18,55 -9,07% 18,50 19,80 19,04 18,55 18,89 1.969 2.042.443.100
28/11/2008 19,97 20,40 +2,05% 19,63 20,91 20,54 20,10 20,40 1.957 1.802.377.700
27/11/2008 20,00 19,99 +0,45% 19,60 20,20 19,97 19,75 19,99 855 846.740.500
26/11/2008 17,43 19,90 +11,80% 17,10 20,07 18,95 19,67 19,90 2.671 2.323.072.000
25/11/2008 16,30 17,80 +9,20% 16,11 17,80 17,37 17,60 17,80 2.638 2.187.409.700
24/11/2008 16,82 16,30 +3,69% 16,18 16,89 16,51 16,20 16,30 4.129 4.393.324.200
21/11/2008 16,49 15,72 -7,26% 15,60 16,49 15,95 15,70 15,72 1.791 1.092.725.500
19/11/2008 18,00 16,95 -4,51% 16,80 18,00 17,12 16,81 16,95 1.464 1.032.161.000
18/11/2008 18,60 17,75 -7,26% 17,70 18,90 18,35 17,75 17,90 1.908 1.368.840.500
17/11/2008 19,00 19,14 -4,25% 18,83 19,59 19,28 19,13 19,14 2.778 1.810.443.100
14/11/2008 20,40 19,99 -0,05% 19,37 20,70 20,00 19,60 19,99 2.623 2.379.916.900
13/11/2008 19,12 20,00 +4,60% 18,31 20,12 19,36 20,00 20,12 3.533 2.719.358.200
12/11/2008 20,20 19,12 -6,00% 19,06 21,26 19,92 19,12 19,24 4.970 5.054.813.500
11/11/2008 19,11 20,34 +3,78% 18,90 20,71 19,84 20,33 20,60 3.208 3.192.722.200
10/11/2008 20,50 19,60 +4,81% 19,32 20,50 19,81 19,37 19,60 2.818 2.508.702.000
7/11/2008 19,60 18,70 -2,35% 18,70 20,07 19,39 18,70 19,00 1.965 2.203.221.400
6/11/2008 18,50 19,15 -1,39% 18,00 19,38 18,62 18,60 19,15 2.612 2.405.498.800
5/11/2008 21,85 19,42 -9,38% 19,35 21,85 20,26 19,41 19,42 2.857 2.706.577.500
4/11/2008 20,45 21,43 +10,69% 20,01 22,21 21,27 21,42 21,43 2.211 2.042.625.100
3/11/2008 19,79 19,36 -1,22% 19,30 20,17 19,83 19,36 19,61 1.374 1.556.452.000
31/10/2008 19,49 19,60 -2,00% 19,06 20,36 19,78 19,26 19,60 2.029 2.943.007.900
30/10/2008 18,69 20,00 +13,31% 18,50 20,01 19,45 19,96 20,00 2.808 2.469.718.000
29/10/2008 17,65 17,65 +3,58% 17,65 18,79 18,16 17,60 17,65 2.374 1.797.008.200
28/10/2008 15,52 17,04 +19,33% 14,61 17,30 15,95 17,04 17,25 2.559 1.543.615.700
27/10/2008 15,51 14,28 -9,51% 14,28 16,10 15,25 14,20 14,28 2.515 1.642.417.100
24/10/2008 16,00 15,78 -7,83% 15,64 16,95 16,16 15,78 15,89 1.271 846.136.900
23/10/2008 17,63 17,12 -4,25% 16,86 19,18 17,66 17,12 17,40 1.713 1.489.613.000
22/10/2008 19,00 17,88 -10,15% 17,84 19,63 18,79 17,86 17,88 1.401 1.511.625.300
21/10/2008 20,40 19,90 -4,33% 19,68 20,85 20,28 19,90 20,00 2.587 2.606.212.500
20/10/2008 19,00 20,80 +12,98% 19,00 20,93 19,82 20,26 20,80 1.490 1.337.337.500
17/10/2008 17,99 18,41 +0,22% 17,91 20,20 18,84 18,40 18,41 1.454 2.059.367.000
16/10/2008 18,25 18,37 +1,89% 16,35 19,33 17,59 18,13 18,37 2.208 1.533.803.300
15/10/2008 20,24 18,03 -14,75% 17,19 20,55 18,82 17,80 18,03 2.010 2.900.837.700
14/10/2008 22,91 21,15 +0,48% 20,52 23,90 22,19 21,09 21,15 2.125 2.676.981.500
13/10/2008 21,25 21,05 +8,17% 20,00 21,76 20,86 21,05 21,75 1.794 2.086.463.500
10/10/2008 18,00 19,46 -2,75% 17,10 19,99 18,09 18,30 19,46 3.298 3.125.576.500
9/10/2008 22,18 20,01 -3,47% 19,70 22,18 21,26 20,01 20,09 3.570 3.102.218.300
8/10/2008 21,70 20,73 -8,48% 20,57 22,98 21,38 20,60 20,73 4.092 5.412.359.200
7/10/2008 24,82 22,65 -8,74% 22,45 25,90 24,17 22,65 23,10 3.753 4.022.318.800
6/10/2008 22,51 24,82 -4,17% 22,01 25,20 23,07 24,82 25,00 2.731 3.431.711.300
3/10/2008 27,64 25,90 -3,54% 25,50 29,10 27,39 25,86 25,90 2.698 3.657.295.400
2/10/2008 29,20 26,85 -8,67% 26,80 29,49 27,65 26,85 27,10 2.355 3.067.425.800
1/10/2008 29,89 29,40 -1,01% 28,57 29,94 29,20 29,30 29,40 3.069 4.942.564.900
30/9/2008 28,70 29,70 +7,22% 28,07 29,70 29,06 29,05 29,70 2.188 3.773.042.300
29/9/2008 30,91 27,70 -13,19% 26,50 31,29 29,12 27,70 28,15 2.758 4.345.406.300
26/9/2008 32,24 31,91 -3,80% 31,20 32,94 32,04 31,91 32,30 1.762 2.652.175.100
25/9/2008 32,52 33,17 +4,94% 31,98 33,61 32,76 33,17 33,42 1.842 2.537.093.600
24/9/2008 33,41 31,61 -2,35% 31,61 33,41 32,16 31,61 32,15 1.843 2.797.357.000
23/9/2008 34,20 32,37 -6,45% 32,13 34,75 33,24 32,37 32,64 1.650 2.917.893.300
22/9/2008 35,82 34,60 -2,81% 34,29 36,30 35,23 34,60 34,90 2.288 4.505.855.400
19/9/2008 34,75 35,60 +10,73% 33,75 35,60 34,66 35,55 35,60 2.057 4.098.565.100
18/9/2008 31,10 32,15 +6,46% 29,82 33,00 31,59 32,15 32,60 2.713 5.600.796.300
17/9/2008 32,14 30,20 -7,08% 30,08 32,70 30,92 30,20 30,60 2.194 3.399.036.600
16/9/2008 30,65 32,50 +2,52% 30,10 33,50 31,79 32,50 32,75 2.371 3.782.425.300
15/9/2008 32,15 31,70 -8,38% 31,70 33,90 32,94 31,70 32,27 1.935 4.261.765.800
12/9/2008 34,42 34,60 +0,55% 33,65 35,55 34,90 34,60 35,00 2.263 4.835.886.000
11/9/2008 32,40 34,41 +3,96% 31,70 34,87 33,43 34,41 34,75 1.711 3.528.134.600
10/9/2008 32,57 33,10 +4,06% 30,76 33,50 32,19 32,90 33,10 1.901 3.152.056.400
9/9/2008 34,50 31,81 -8,06% 31,81 35,10 32,74 31,81 31,85 2.567 4.610.826.500
8/9/2008 37,30 34,60 -3,32% 34,15 37,30 35,48 34,60 34,79 2.024 3.130.754.200
5/9/2008 34,48 35,79 +0,90% 34,02 35,79 34,95 35,60 35,79 1.693 2.850.418.600
4/9/2008 38,20 35,47 -7,56% 35,30 38,20 36,41 35,47 36,00 2.349 5.016.937.700
3/9/2008 39,90 38,37 -4,08% 37,30 40,06 38,52 38,15 38,37 1.899 3.217.522.700
2/9/2008 40,84 40,00 -2,79% 39,33 41,30 40,08 39,95 40,00 1.083 2.390.409.300
1/9/2008 41,69 41,15 -0,84% 40,85 41,79 41,30 41,15 41,43 772 1.357.246.500
29/8/2008 41,71 41,50 +0,12% 41,25 43,05 42,05 41,41 41,50 1.336 2.767.537.600
28/8/2008 41,06 41,45 +2,17% 40,61 41,87 41,48 41,45 41,80 1.254 2.069.251.400
27/8/2008 39,90 40,57 +3,84% 39,54 40,74 39,98 40,40 40,57 934 2.773.512.200
26/8/2008 38,71 39,07 +0,90% 38,70 39,80 39,35 39,05 39,40 910 1.493.189.000
25/8/2008 40,00 38,72 -3,90% 38,72 40,75 39,34 38,72 38,90 985 1.737.425.000
22/8/2008 40,72 40,29 -0,69% 39,52 41,37 40,58 40,19 40,29 930 1.612.333.100
21/8/2008 40,00 40,57 +2,55% 39,41 41,10 40,31 40,57 40,90 1.264 1.919.813.000
20/8/2008 38,28 39,56 +6,49% 38,26 40,23 39,01 39,56 39,60 1.297 2.522.611.100
19/8/2008 36,60 37,15 -1,14% 36,41 38,49 37,51 37,15 37,75 1.415 2.593.119.900
18/8/2008 38,41 37,58 -2,34% 37,01 38,85 37,82 37,24 37,58 955 2.203.216.400
15/8/2008 39,09 38,48 -1,84% 37,69 39,48 38,19 38,26 38,48 887 1.543.511.900
14/8/2008 39,78 39,20 +2,35% 38,80 39,83 39,43 39,20 39,50 1.769 4.027.179.700
13/8/2008 37,81 38,30 +1,86% 36,48 39,79 38,42 38,30 38,50 3.014 5.537.013.900
12/8/2008 39,00 37,60 -3,59% 37,36 39,00 38,10 37,60 37,70 1.871 5.823.158.500
11/8/2008 41,65 39,00 -5,34% 38,74 41,65 39,52 38,91 39,00 1.772 3.237.221.400
8/8/2008 42,25 41,20 -4,19% 41,08 42,95 41,75 41,20 41,49 1.504 2.871.770.700
7/8/2008 44,39 43,00 -1,56% 42,55 44,39 43,05 43,00 43,11 1.814 3.371.328.700
6/8/2008 45,50 43,68 +0,37% 43,47 45,88 44,20 43,60 43,68 2.193 4.690.389.700
5/8/2008 43,90 43,52 +1,85% 41,60 44,41 43,14 43,50 43,52 1.096 3.798.647.600
4/8/2008 44,98 42,73 -5,57% 42,34 44,99 43,46 42,73 43,00 1.308 2.310.388.200
1/8/2008 46,50 45,25 -3,70% 44,92 47,16 45,42 45,25 45,47 968 2.479.498.500
31/7/2008 47,30 46,99 -0,23% 46,32 48,00 47,08 46,66 46,99 1.398 3.948.930.300
30/7/2008 44,25 47,10 +7,29% 44,25 47,44 46,68 46,88 47,10 1.804 5.589.812.900
29/7/2008 42,60 43,90 +4,85% 42,50 43,90 43,42 43,88 43,90 1.250 3.151.236.700
28/7/2008 42,59 41,87 +0,31% 41,74 43,08 42,55 41,78 42,34 942 1.896.691.800
25/7/2008 42,60 41,74 -1,44% 41,10 42,60 41,65 41,30 41,74 1.090 2.387.477.500
24/7/2008 44,60 42,35 -4,57% 42,01 45,66 43,23 42,35 42,50 1.326 2.577.703.300
23/7/2008 46,51 44,38 -4,35% 44,01 47,19 45,77 44,38 45,01 1.703 5.877.671.600
22/7/2008 47,28 46,40 -2,79% 45,97 47,72 46,72 46,40 46,67 1.715 5.714.015.600
21/7/2008 45,50 47,73 +6,47% 45,50 47,90 46,89 47,30 47,73 1.230 4.766.184.500
18/7/2008 45,61 44,83 -1,62% 44,81 47,08 45,91 44,82 45,55 1.061 2.466.708.700
17/7/2008 48,75 45,57 -5,26% 43,90 48,98 46,24 45,50 45,57 1.594 5.361.946.600
16/7/2008 48,01 48,10 +0,21% 47,45 48,75 48,29 48,01 48,30 1.824 3.803.909.400
15/7/2008 47,10 48,00 -0,35% 45,51 48,89 47,34 47,82 48,00 1.729 3.324.677.900
14/7/2008 49,30 48,17 +1,62% 47,20 49,40 48,42 48,17 48,50 1.125 2.158.222.800
11/7/2008 48,00 47,40 -1,15% 47,06 49,30 48,07 47,40 48,00 1.228 2.697.451.500
10/7/2008 45,50 47,95 +5,38% 45,02 48,39 47,36 47,79 47,95 1.712 3.656.317.000
8/7/2008 45,02 45,50 +0,75% 44,10 46,85 44,91 45,41 45,50 1.683 4.295.401.100
7/7/2008 44,70 45,16 +2,29% 44,44 47,29 45,89 45,16 45,90 1.433 2.931.247.000
4/7/2008 46,00 44,15 -4,02% 43,87 46,00 44,72 44,14 44,15 1.561 4.851.684.900
3/7/2008 49,20 46,00 -6,50% 45,10 49,30 47,26 46,00 46,51 1.630 4.580.401.200
2/7/2008 53,46 49,20 -6,82% 48,30 53,50 50,99 49,01 49,20 1.751 4.681.968.600
1/7/2008 51,35 52,80 +1,54% 49,90 52,80 51,85 52,37 52,80 1.493 4.690.765.700
30/6/2008 49,90 52,00 +5,05% 49,90 52,80 51,32 51,75 52,00 1.527 3.401.670.100
27/6/2008 49,80 49,50 -1,10% 49,43 51,15 50,46 49,50 50,00 1.011 3.245.585.500
26/6/2008 50,00 50,05 -1,59% 49,10 50,88 50,06 50,05 50,49 1.071 2.446.296.300
25/6/2008 50,31 50,86 +1,62% 49,37 52,00 50,78 50,86 50,99 1.781 7.627.527.600
24/6/2008 51,25 50,05 -3,04% 49,25 51,25 50,25 50,05 50,10 1.872 7.049.616.800
23/6/2008 53,21 51,62 -1,68% 50,70 53,80 51,53 51,60 51,62 1.829 5.498.023.800
20/6/2008 56,18 52,50 -6,43% 52,45 57,14 53,26 52,47 52,69 1.046 6.060.192.800
19/6/2008 56,00 56,11 +1,08% 55,70 57,39 56,49 56,11 56,69 909 2.258.777.600
18/6/2008 57,00 55,51 -3,38% 55,35 58,05 56,39 55,51 56,40 1.712 4.108.899.000
17/6/2008 54,51 57,45 +6,98% 54,40 57,78 56,60 57,00 57,45 1.263 4.554.711.500
16/6/2008 53,84 53,70 +1,02% 53,00 54,41 53,57 53,33 53,70 704 1.951.231.600
13/6/2008 55,00 53,16 -51,23% 53,00 56,10 54,10 53,16 53,76 1.066 3.493.745.000
12/6/2008 109,12 109,00 +1,02% 108,00 111,35 109,91 109,00 109,19 1.163 4.519.910.100
11/6/2008 113,00 107,90 -4,33% 105,50 114,49 109,39 107,90 108,00 1.799 8.700.298.500
10/6/2008 115,40 112,78 -3,28% 112,22 115,68 114,28 112,78 113,98 1.021 5.935.738.700
9/6/2008 114,11 116,60 +1,83% 113,94 116,80 116,01 116,25 116,60 1.176 5.470.277.400
6/6/2008 114,99 114,50 -0,78% 112,79 117,00 114,62 114,50 114,79 939 3.105.058.500
5/6/2008 109,50 115,40 +6,83% 108,70 115,80 112,79 115,00 115,40 1.369 8.584.950.700
4/6/2008 110,48 108,02 -2,33% 107,26 110,48 108,10 108,02 108,39 906 4.899.306.200
3/6/2008 112,00 110,60 -1,25% 108,64 112,22 110,46 110,56 110,60 1.558 6.574.962.700
2/6/2008 111,01 112,00 -0,88% 110,00 112,62 111,45 111,40 112,00 1.382 9.586.196.400
30/5/2008 112,00 112,99 +3,64% 108,10 112,99 111,48 112,00 112,99 3.760 30.369.094.600
29/5/2008 113,60 109,02 -3,69% 108,40 114,68 112,16 109,02 110,00 2.130 11.636.851.400
28/5/2008 112,00 113,20 +1,51% 111,28 113,60 112,25 113,00 113,20 1.543 10.245.674.500
27/5/2008 110,00 111,52 +1,38% 108,65 111,52 109,95 110,40 111,52 2.007 12.385.369.700
26/5/2008 108,96 110,00 +1,65% 108,71 111,60 111,10 110,00 110,49 1.363 8.177.505.700
23/5/2008 108,50 108,21 -1,54% 107,33 112,00 109,19 108,01 108,21 698 3.752.901.400
21/5/2008 110,00 109,90 -0,22% 106,86 112,35 110,58 108,90 109,90 1.567 11.424.765.500
20/5/2008 107,10 110,14 +0,82% 106,50 110,14 108,21 110,00 110,14 1.739 9.494.186.800
19/5/2008 105,80 109,24 +3,25% 105,80 110,14 108,36 109,00 109,24 1.479 6.982.891.100
16/5/2008 102,00 105,80 +5,49% 101,00 106,48 103,80 105,20 105,80 1.599 7.044.535.500
15/5/2008 97,49 100,29 +4,36% 96,60 100,29 97,92 100,14 100,29 1.284 7.147.244.300
14/5/2008 97,85 96,10 -1,84% 95,52 98,48 97,01 96,10 96,44 1.214 6.138.906.200
13/5/2008 98,51 97,90 -0,61% 96,06 98,82 97,52 97,89 97,90 720 2.696.727.800
12/5/2008 96,89 98,50 +1,66% 95,75 98,79 97,44 97,80 98,50 695 3.231.276.600
9/5/2008 94,05 96,89 +2,04% 92,60 96,89 95,14 95,15 96,89 469 1.693.534.900
8/5/2008 91,59 94,95 +3,54% 91,10 94,95 93,01 94,39 94,95 685 2.608.074.800
7/5/2008 91,48 91,70 +0,22% 90,90 93,54 92,32 91,00 91,70 1.734 8.948.569.800
6/5/2008 90,05 91,50 +0,57% 89,70 91,50 91,19 91,05 91,50 866 3.385.336.500
5/5/2008 90,74 90,98 +1,20% 89,70 91,45 90,59 90,12 90,98 856 5.460.121.500
2/5/2008 89,49 89,90 +1,58% 88,00 92,31 89,80 89,30 89,90 1.132 5.389.865.700
30/4/2008 81,75 88,50 +8,59% 81,10 88,50 84,13 86,46 88,50 1.213 5.011.864.900
29/4/2008 82,50 81,50 -1,75% 80,51 82,50 81,64 81,00 81,50 1.067 3.756.519.200
28/4/2008 80,00 82,95 +3,24% 79,86 82,95 81,88 82,71 82,95 1.422 5.832.962.800
25/4/2008 80,89 80,35 -1,29% 79,10 81,29 80,09 80,00 80,35 1.093 6.191.152.800
24/4/2008 82,51 81,40 -3,10% 81,12 84,01 82,30 81,40 81,50 833 4.938.977.600
23/4/2008 83,49 84,00 +0,60% 83,20 84,40 83,98 83,99 84,00 920 5.093.919.300
22/4/2008 84,99 83,50 +0,55% 83,18 84,99 84,15 83,50 84,00 777 3.465.831.200
18/4/2008 83,51 83,04 +0,05% 82,03 84,00 83,07 82,80 83,04 407 1.522.778.000
17/4/2008 83,50 83,00 -1,54% 83,00 85,00 84,06 82,94 83,81 485 1.533.371.300
16/4/2008 81,66 84,30 +3,63% 81,66 84,50 83,33 84,18 84,30 1.159 4.730.990.100
15/4/2008 79,81 81,35 +1,37% 79,81 82,08 81,49 81,20 81,35 882 4.551.391.900
14/4/2008 80,60 80,25 -1,12% 79,26 80,89 80,08 80,15 80,40 562 1.729.779.100
11/4/2008 81,86 81,16 -1,33% 80,00 82,32 81,73 81,15 82,00 348 5.988.526.000
10/4/2008 82,00 82,25 +1,17% 79,36 83,50 82,19 82,25 82,50 656 5.613.620.200
9/4/2008 83,50 81,30 -3,21% 80,90 84,30 82,10 81,30 81,44 952 3.119.062.000
8/4/2008 84,66 84,00 -1,64% 83,95 85,85 84,96 84,00 84,70 636 3.086.629.800
7/4/2008 84,00 85,40 +1,97% 84,00 86,20 85,58 84,97 85,40 802 2.641.875.900
4/4/2008 81,00 83,75 +3,54% 79,80 84,80 82,75 83,42 83,75 1.231 4.553.195.300
3/4/2008 77,99 80,89 +3,69% 77,02 81,00 79,98 79,91 80,89 1.059 3.826.634.200
2/4/2008 77,00 78,01 +1,31% 76,65 78,15 77,49 78,00 78,04 1.226 3.920.718.100
1/4/2008 73,30 77,00 +5,34% 73,30 78,20 76,58 76,90 77,00 644 3.566.541.200
31/3/2008 72,35 73,10 +1,11% 71,45 73,70 72,93 72,80 73,10 528 2.394.281.600
28/3/2008 72,04 72,30 +0,36% 72,04 73,50 72,67 72,21 72,30 356 1.385.572.000
27/3/2008 74,90 72,04 -2,78% 72,04 75,00 73,75 72,04 72,40 437 1.842.416.700
26/3/2008 75,00 74,10 -0,27% 73,41 76,00 74,36 74,10 74,30 596 2.394.412.800
25/3/2008 73,92 74,30 +1,92% 73,00 75,00 73,90 73,21 74,30 1.019 3.562.058.600
24/3/2008 72,10 72,90 +1,11% 72,10 75,69 74,47 72,78 72,90 523 2.068.898.100
20/3/2008 71,80 72,10 -0,63% 70,61 72,85 71,62 72,10 72,15 770 2.640.656.900
19/3/2008 77,50 72,56 -6,37% 72,35 78,49 75,16 72,56 72,80 1.173 4.557.065.500
18/3/2008 76,50 77,50 +1,97% 76,50 78,19 77,68 77,16 77,50 1.046 3.801.761.100
17/3/2008 74,99 76,00 -1,04% 73,60 77,94 76,12 76,00 76,70 826 2.547.828.500
14/3/2008 76,97 76,80 +0,07% 75,46 78,28 76,88 76,80 76,90 753 2.357.120.100
13/3/2008 73,60 76,75 +2,18% 73,00 76,88 75,68 76,20 76,75 861 3.693.448.500
12/3/2008 74,10 75,11 +1,24% 73,50 76,49 75,51 75,11 75,19 783 3.961.599.100
11/3/2008 72,00 74,19 +5,82% 72,00 74,54 73,24 73,50 74,19 907 3.093.866.600
10/3/2008 71,60 70,11 -2,22% 70,11 72,98 71,69 70,11 70,50 1.055 5.184.947.700
7/3/2008 72,90 71,70 -1,65% 70,51 73,90 72,00 71,70 71,90 1.015 7.753.934.500
6/3/2008 74,30 72,90 -2,28% 72,46 75,47 74,54 72,80 72,90 1.371 7.371.266.100
5/3/2008 73,50 74,60 +2,47% 71,10 76,00 74,15 72,00 75,70 1.728 7.960.960.100
4/3/2008 71,03 72,80 -4,08% 70,69 72,99 71,72 72,80 72,90 2.002 12.143.560.600
3/3/2008 73,03 75,90 +1,88% 73,00 77,44 75,39 74,61 75,90 995 7.274.944.200
29/2/2008 74,00 74,50 -0,07% 72,25 74,90 73,81 74,50 74,80 613 3.308.475.300
28/2/2008 75,24 74,55 -1,00% 73,59 75,24 74,51 74,15 74,55 894 3.834.468.900
27/2/2008 73,95 75,30 +1,01% 73,20 75,45 74,71 75,30 75,45 870 3.851.636.400
26/2/2008 69,60 74,55 +4,75% 69,60 74,55 72,33 74,01 74,55 797 3.875.039.000
25/2/2008 69,80 71,17 +1,38% 69,01 71,18 70,56 70,30 71,17 722 1.948.186.600
22/2/2008 70,29 70,20 +1,01% 68,80 70,70 69,77 70,20 70,35 478 1.262.965.800
21/2/2008 68,90 69,50 +1,24% 68,90 70,69 69,98 69,10 69,50 814 2.516.685.200
20/2/2008 66,99 68,65 +2,01% 65,80 68,65 67,45 68,50 68,65 477 1.430.948.900
19/2/2008 67,90 67,30 -0,88% 67,00 68,00 67,63 67,30 67,59 550 2.688.996.000
18/2/2008 66,51 67,90 +2,11% 66,51 67,99 67,56 66,85 67,90 297 985.123.600
15/2/2008 66,70 66,50 -0,60% 65,20 66,70 65,70 65,67 66,50 353 966.582.500
14/2/2008 65,47 66,90 +3,72% 65,40 67,18 66,57 66,50 66,90 568 2.334.842.300
13/2/2008 65,31 64,50 -0,15% 63,20 65,59 64,29 63,92 64,50 1.276 3.300.511.600
12/2/2008 65,50 64,60 -0,62% 64,21 68,00 65,76 64,60 65,05 793 1.646.003.600
11/2/2008 59,50 65,00 +10,15% 59,50 65,00 62,81 64,65 65,00 1.458 2.600.732.600
8/2/2008 60,10 59,01 -2,64% 59,01 61,25 59,98 59,01 59,20 869 2.009.938.400
7/2/2008 60,00 60,61 -0,67% 59,10 61,64 60,41 60,61 61,25 1.302 3.814.658.000
6/2/2008 61,02 61,02 -3,75% 60,38 61,79 61,22 61,02 61,80 581 1.796.407.000
1/2/2008 62,50 63,40 +3,93% 61,10 63,40 61,97 63,15 63,40 662 3.055.121.800
31/1/2008 61,00 61,00 -1,61% 58,49 61,00 59,51 61,00 61,20 717 2.770.391.300
30/1/2008 60,71 62,00 +0,32% 60,24 62,00 61,27 61,60 62,00 863 2.894.513.400
29/1/2008 61,20 61,80 +2,32% 60,01 61,98 61,31 60,86 61,80 851 3.232.710.200
28/1/2008 56,51 60,40 +4,14% 56,20 60,40 58,39 59,10 60,40 798 2.304.486.100
24/1/2008 58,50 58,00 +3,94% 57,50 58,70 58,04 58,00 58,20 527 3.203.889.500
23/1/2008 58,00 55,80 -5,74% 53,75 58,11 55,76 55,41 55,80 977 3.329.292.000
22/1/2008 55,00 59,20 +7,64% 54,93 61,01 59,16 59,11 59,20 1.072 5.421.507.700
21/1/2008 57,99 55,00 -8,94% 55,00 57,99 56,28 54,74 55,00 1.121 3.770.528.000
18/1/2008 61,76 60,40 -0,98% 59,03 63,41 61,38 60,40 60,51 905 2.971.871.900
17/1/2008 64,95 61,00 -6,08% 60,61 65,71 62,17 60,80 61,00 941 3.252.591.900
16/1/2008 65,70 64,95 -2,70% 62,50 65,95 64,63 64,57 64,95 1.047 6.815.313.200
15/1/2008 67,21 66,75 -2,13% 66,00 68,00 66,48 66,34 66,75 509 1.771.947.600
14/1/2008 68,35 68,20 -0,22% 67,30 68,49 68,04 68,04 68,20 711 4.030.881.600
11/1/2008 66,55 68,35 -0,23% 66,55 68,99 68,16 67,81 68,35 533 2.826.744.200
10/1/2008 66,50 68,51 +4,60% 66,50 69,51 67,94 68,50 68,66 780 3.346.497.500
9/1/2008 66,01 65,50 -0,76% 64,85 66,37 65,59 65,07 65,50 1.083 3.710.036.300
8/1/2008 67,30 66,00 -0,75% 66,00 67,98 67,14 66,00 66,50 730 2.396.491.100
7/1/2008 68,11 66,50 -2,66% 65,68 68,11 66,42 66,50 66,80 1.396 2.615.816.600
4/1/2008 70,10 68,32 -2,54% 67,34 70,11 68,21 67,80 68,32 948 3.384.132.100
3/1/2008 68,63 70,10 +2,34% 68,63 70,55 70,09 69,88 70,10 609 2.766.121.100
2/1/2008 70,80 68,50 -3,52% 68,40 70,80 69,10 68,50 68,62 603 2.144.931.200
28/12/2007 70,39 71,00 +0,85% 69,55 71,10 70,72 70,42 71,00 396 1.609.726.400
27/12/2007 70,00 70,40 +1,44% 69,01 70,42 70,18 69,80 70,40 501 1.474.661.600
26/12/2007 70,50 69,40 -1,56% 67,51 70,60 69,85 69,36 69,79 556 1.731.649.400
21/12/2007 68,20 70,50 +5,22% 67,90 71,15 69,20 69,58 70,50 643 3.198.005.400
20/12/2007 68,30 67,00 -1,72% 66,89 68,82 67,95 67,00 67,30 637 3.823.827.200
19/12/2007 66,72 68,17 +2,20% 65,50 68,30 67,15 67,11 68,17 720 6.006.828.700
18/12/2007 65,42 66,70 +3,65% 64,16 66,89 65,96 66,70 66,80 999 6.978.297.900
17/12/2007 65,71 64,35 -4,53% 64,35 66,40 65,68 64,35 65,43 871 3.212.487.200
14/12/2007 66,05 67,40 +2,74% 66,05 67,61 66,82 67,10 67,40 479 2.014.743.200
13/12/2007 67,50 65,60 -3,24% 65,50 67,80 66,05 65,60 65,80 563 1.667.162.000
12/12/2007 70,00 67,80 -1,95% 67,80 71,66 70,00 67,50 67,80 1.295 3.103.912.400
11/12/2007 71,40 69,15 -3,15% 68,20 71,68 70,59 69,10 69,76 643 1.803.639.300
10/12/2007 69,99 71,40 +2,00% 69,31 71,40 70,54 70,75 71,40 739 1.941.547.000
7/12/2007 68,90 70,00 +1,60% 68,44 70,00 69,45 69,00 70,10 504 2.185.307.200
6/12/2007 68,38 68,90 +1,28% 68,00 69,39 68,71 68,73 68,90 653 2.763.203.400
5/12/2007 68,00 68,03 +0,95% 66,89 69,50 68,65 68,03 68,56 741 4.978.863.800
4/12/2007 67,98 67,39 -0,97% 66,81 67,98 67,42 67,32 67,39 398 1.542.595.000
3/12/2007 69,70 68,05 -2,48% 67,60 69,70 68,38 67,85 68,05 957 5.304.007.600
30/11/2007 68,00 69,78 +4,59% 68,00 70,37 69,61 69,30 69,78 1.319 11.237.538.100
29/11/2007 64,99 66,72 +2,17% 64,50 67,95 66,44 66,72 66,80 1.160 4.100.834.000
28/11/2007 62,71 65,30 +6,96% 61,80 65,30 63,68 64,50 65,30 1.103 3.868.094.800
27/11/2007 59,03 61,05 +0,41% 59,03 62,36 61,10 60,51 61,05 718 2.036.117.400
26/11/2007 63,00 60,80 -3,15% 60,80 63,49 62,22 60,51 60,80 844 2.201.317.500
23/11/2007 63,03 62,78 +1,08% 62,00 63,38 62,86 62,20 62,78 625 1.871.540.100
22/11/2007 63,60 62,11 -2,34% 61,96 63,77 62,27 62,07 62,29 474 1.197.011.200
21/11/2007 64,99 63,60 -3,12% 63,12 64,99 63,70 63,60 63,90 821 2.927.673.100
19/11/2007 68,51 65,65 -4,86% 65,41 68,51 66,37 65,65 66,40 1.065 3.485.807.000
16/11/2007 67,70 69,00 -0,69% 67,70 69,95 68,81 68,89 69,00 571 1.713.427.100
14/11/2007 67,56 69,48 +3,09% 67,56 69,48 68,87 68,35 69,48 604 2.137.121.100
13/11/2007 65,51 67,40 +3,22% 65,51 68,21 66,81 66,33 67,40 507 2.130.202.300
12/11/2007 68,50 65,30 -5,22% 65,20 68,50 66,47 65,30 65,99 903 3.575.499.800
9/11/2007 70,00 68,90 -0,58% 66,22 70,00 67,44 68,50 68,90 1.190 4.482.444.300
8/11/2007 69,80 69,30 -1,70% 67,57 71,32 69,16 68,48 69,30 1.623 5.457.445.100
7/11/2007 71,49 70,50 -1,40% 68,60 71,49 70,39 70,15 70,50 1.378 4.118.186.000
6/11/2007 71,49 71,50 +2,00% 70,20 72,00 71,38 71,25 71,50 1.012 2.965.480.800
5/11/2007 68,05 70,10 +0,86% 67,71 71,35 70,11 70,10 70,50 1.263 3.925.719.100
1/11/2007 68,99 69,50 -0,69% 68,00 69,97 69,45 69,50 69,80 1.090 3.684.505.300
31/10/2007 69,69 69,98 +0,69% 68,83 70,35 69,84 69,75 69,98 1.582 3.269.409.100
30/10/2007 69,70 69,50 -0,43% 68,73 70,40 69,63 68,70 69,50 1.277 3.515.724.900
29/10/2007 69,34 69,80 +1,32% 68,70 70,80 69,67 69,22 69,80 1.046 4.228.614.200
26/10/2007 67,70 68,89 +3,44% 67,70 69,35 68,60 68,86 68,89 557 2.406.791.600
25/10/2007 67,11 66,60 -0,60% 66,22 68,39 67,28 66,60 66,80 597 2.233.227.000
24/10/2007 66,11 67,00 0,00% 65,10 67,50 66,67 66,39 67,00 428 1.286.749.800
23/10/2007 67,00 67,00 +1,01% 65,76 67,38 66,76 66,50 67,00 528 1.648.323.600
22/10/2007 64,90 66,33 -0,20% 64,00 66,33 65,28 66,33 66,40 938 2.018.182.500
19/10/2007 68,50 66,46 -1,98% 65,75 68,50 67,27 65,81 66,46 602 4.532.061.800
18/10/2007 65,99 67,80 +1,80% 65,35 68,15 67,12 67,10 67,80 588 2.317.761.200
17/10/2007 67,50 66,60 -1,44% 65,15 68,20 66,52 66,60 66,69 1.395 3.562.629.400
16/10/2007 67,05 67,57 -1,36% 65,51 67,57 66,15 66,70 67,57 860 3.532.752.900
15/10/2007 69,00 68,50 +1,12% 67,22 69,20 68,35 68,07 68,50 1.103 5.714.124.600
11/10/2007 68,30 67,74 -0,38% 65,00 69,46 68,46 67,20 67,74 791 3.883.591.400
10/10/2007 69,00 68,00 -1,02% 67,76 69,00 68,31 67,98 68,00 736 2.263.978.600
9/10/2007 66,99 68,70 +2,54% 66,30 68,82 67,61 68,69 68,70 1.305 5.601.646.800
8/10/2007 65,40 67,00 +2,76% 65,01 67,00 66,00 66,20 67,00 634 2.872.001.600
5/10/2007 64,59 65,20 +1,56% 64,50 66,40 65,33 65,09 65,20 586 1.944.482.000
4/10/2007 63,29 64,20 +2,72% 62,50 64,31 63,58 63,54 64,20 774 2.204.584.100
3/10/2007 61,90 62,50 -0,81% 61,90 64,70 63,50 62,50 63,20 730 3.154.649.100
2/10/2007 63,01 63,01 -0,60% 61,80 63,30 62,84 63,01 63,18 892 3.735.928.000
1/10/2007 61,78 63,39 +2,24% 61,40 63,50 62,61 63,01 63,39 1.013 4.876.728.800
28/9/2007 61,29 62,00 +0,98% 58,51 62,00 60,69 61,01 62,00 645 2.472.868.300
27/9/2007 61,00 61,40 +1,29% 61,00 61,85 61,30 61,40 61,50 729 3.160.405.400
26/9/2007 60,49 60,62 +1,05% 60,49 60,98 60,78 60,62 60,75 508 2.401.159.300
25/9/2007 59,10 59,99 +0,15% 59,00 60,00 59,70 59,90 59,99 659 2.846.224.600
24/9/2007 60,15 59,90 +0,98% 59,44 60,39 59,87 59,86 59,90 772 3.021.891.800
21/9/2007 60,20 59,32 -0,49% 59,01 60,50 59,94 59,23 59,65 513 2.333.466.200
20/9/2007 59,99 59,61 -0,15% 59,00 60,05 59,60 59,61 59,75 637 3.133.570.500
19/9/2007 60,00 59,70 +2,05% 59,42 60,29 59,95 59,70 59,95 1.311 6.548.024.600
18/9/2007 56,10 58,50 +4,95% 55,60 58,97 57,25 58,15 58,50 1.035 3.786.140.000
17/9/2007 56,00 55,74 -1,05% 55,13 56,90 55,81 55,30 55,74 429 1.065.421.600
14/9/2007 56,39 56,33 -0,12% 55,64 56,45 56,15 56,00 56,34 563 1.777.353.800
13/9/2007 56,75 56,40 +0,45% 56,13 56,80 56,63 56,40 56,50 569 1.698.510.900
12/9/2007 57,00 56,15 -1,92% 55,41 57,16 56,45 55,82 56,15 868 2.540.986.800
11/9/2007 58,30 57,25 +0,09% 56,51 58,30 57,28 57,10 57,25 458 1.290.643.100
10/9/2007 57,99 57,20 -3,21% 56,32 58,12 57,10 57,00 57,20 767 2.194.027.200
6/9/2007 59,89 59,10 -1,32% 59,10 60,72 59,81 59,10 59,40 315 1.914.666.100
5/9/2007 59,87 59,89 -1,35% 58,64 60,24 59,21 59,56 59,89 723 3.302.939.600
4/9/2007 60,34 60,71 +0,43% 59,90 61,80 60,87 60,71 60,83 530 1.973.654.700
3/9/2007 61,45 60,45 -1,71% 60,24 61,51 60,59 60,45 60,59 483 1.642.670.500
31/8/2007 59,38 61,50 +5,76% 59,38 61,50 60,74 60,50 61,50 665 2.659.835.500
30/8/2007 57,43 58,15 +0,55% 56,43 59,50 58,58 58,10 58,15 484 1.795.023.700
29/8/2007 56,04 57,83 +4,01% 55,79 57,90 57,28 57,60 57,83 513 1.950.177.400
28/8/2007 57,01 55,60 -3,22% 55,22 57,10 56,03 55,60 55,98 695 1.911.503.400
27/8/2007 58,30 57,45 -1,29% 57,13 58,30 57,68 57,45 57,60 564 1.797.498.600
24/8/2007 57,50 58,20 +1,75% 56,55 58,40 57,55 57,67 58,20 968 2.491.645.000
23/8/2007 58,79 57,20 -1,38% 56,55 58,80 57,27 57,20 57,75 650 1.808.631.000
22/8/2007 55,52 58,00 +5,84% 55,52 58,00 56,68 57,00 58,00 625 2.014.768.300
21/8/2007 54,19 54,80 +3,40% 52,60 55,52 54,77 54,75 54,80 582 1.696.304.900
20/8/2007 53,61 53,00 +0,19% 52,16 54,21 53,15 52,50 53,00 733 2.109.399.600
17/8/2007 53,00 52,90 +0,76% 50,50 55,00 52,40 52,42 52,90 870 3.397.800.800
16/8/2007 52,00 52,50 -3,67% 49,11 52,90 51,37 52,00 52,50 1.687 5.273.780.800
15/8/2007 57,00 54,50 -6,10% 54,44 58,40 56,34 54,50 55,15 2.459 5.482.656.800
14/8/2007 59,94 58,04 -1,91% 57,12 59,98 58,23 57,55 58,04 1.095 3.990.175.200
13/8/2007 60,69 59,17 -2,50% 58,60 61,90 59,99 59,17 59,30 783 1.898.547.800
10/8/2007 61,49 60,69 -2,90% 59,70 61,76 60,41 60,32 60,70 635 2.016.037.100
9/8/2007 63,21 62,50 -3,83% 61,50 64,25 62,78 62,50 62,90 557 1.592.953.500
8/8/2007 63,90 64,99 +1,71% 63,00 65,80 64,99 64,83 64,99 508 1.786.800.600
7/8/2007 64,00 63,90 +1,91% 62,00 64,00 62,93 63,41 63,90 419 1.716.156.300
6/8/2007 61,61 62,70 +1,77% 59,30 62,99 61,28 62,70 62,89 670 2.109.971.200
3/8/2007 64,30 61,61 -4,63% 61,53 64,30 63,04 61,61 62,18 551 1.610.154.700
2/8/2007 64,50 64,60 +1,25% 63,28 65,50 64,02 63,76 64,60 322 896.375.100
1/8/2007 61,57 63,80 +1,27% 61,50 64,10 63,01 63,11 64,38 665 2.567.036.700
31/7/2007 63,50 63,00 +0,17% 63,00 64,31 63,71 0,00 0,00 784 3.637.426.400
30/7/2007 61,61 62,89 +3,27% 61,22 63,35 61,86 0,00 0,00 506 1.685.069.400
27/7/2007 62,35 60,90 -3,18% 60,57 63,51 62,57 0,00 0,00 659 2.539.686.000
26/7/2007 64,12 62,90 -4,48% 61,55 64,12 62,67 0,00 0,00 1.206 3.667.014.600
25/7/2007 66,50 65,85 +0,38% 62,60 66,50 64,48 0,00 0,00 980 4.063.357.900
24/7/2007 67,55 65,60 -3,52% 63,80 67,95 66,59 0,00 0,00 717 2.293.383.700
23/7/2007 67,56 67,99 +1,48% 67,31 68,30 67,92 0,00 0,00 364 2.652.447.900
20/7/2007 68,00 67,00 -1,33% 66,81 68,00 67,29 67,00 67,57 406 2.341.154.700
19/7/2007 67,49 67,90 +2,80% 66,30 68,20 67,77 67,90 68,10 424 2.284.673.400
18/7/2007 65,60 66,05 +0,09% 65,30 66,78 65,94 66,05 66,50 467 1.766.078.900
17/7/2007 66,33 65,99 -0,51% 65,30 66,54 65,84 65,60 65,99 698 3.729.596.400
16/7/2007 66,40 66,33 -0,03% 65,30 66,48 66,04 66,01 66,33 565 1.683.544.400
13/7/2007 66,65 66,35 -0,52% 66,35 67,45 66,94 66,12 66,35 595 2.608.026.200
12/7/2007 67,76 66,70 -0,98% 66,03 67,76 66,83 66,70 67,00 769 4.306.404.200
11/7/2007 66,40 67,36 +0,91% 65,82 67,88 66,94 67,10 67,39 476 1.691.800.700
10/7/2007 68,45 66,75 -1,68% 66,50 68,45 67,56 66,75 67,00 628 1.811.919.800
6/7/2007 68,33 67,89 -0,16% 67,10 68,33 67,64 67,63 67,89 380 1.661.989.200
5/7/2007 67,56 68,00 +0,12% 65,56 68,30 67,03 67,55 68,00 707 2.817.651.800
4/7/2007 69,00 67,92 -1,28% 67,56 69,00 68,34 67,92 68,50 308 1.108.471.200
3/7/2007 68,60 68,80 +0,72% 67,40 69,80 68,81 68,80 69,00 387 1.668.051.300
2/7/2007 66,46 68,31 +2,40% 66,46 68,99 68,28 68,31 68,70 498 1.642.973.700
29/6/2007 67,50 66,71 -0,49% 65,99 68,00 66,92 66,71 67,20 569 1.780.316.900
28/6/2007 66,00 67,04 +1,27% 65,61 68,60 66,99 66,65 67,50 574 1.785.478.800
27/6/2007 64,00 66,20 +2,54% 63,58 66,45 65,31 65,52 66,20 600 2.385.245.400
26/6/2007 64,50 64,56 +1,11% 64,40 65,45 65,10 64,56 64,80 531 1.427.713.900
25/6/2007 64,50 63,85 -1,01% 62,76 65,05 63,97 63,85 63,90 543 1.949.861.600
22/6/2007 65,00 64,50 -0,77% 63,79 65,81 64,80 64,50 64,69 533 1.843.740.400
21/6/2007 64,50 65,00 +0,78% 64,05 66,50 65,71 65,00 65,70 534 3.237.360.300
20/6/2007 64,11 64,50 +0,16% 63,55 65,00 64,49 64,50 64,66 518 3.344.134.500
19/6/2007 65,00 64,40 -0,86% 64,16 65,38 64,53 64,40 64,58 417 3.165.487.000
18/6/2007 66,37 64,96 -0,73% 64,85 66,93 65,50 64,96 65,29 459 2.006.964.800
15/6/2007 65,80 65,44 +1,18% 64,55 66,40 65,46 65,00 65,44 1.082 5.215.464.200
14/6/2007 62,16 64,68 +4,88% 62,16 64,68 63,46 64,00 64,68 756 6.672.567.800
13/6/2007 59,00 61,67 +5,42% 59,00 62,58 60,94 60,80 61,80 1.613 5.525.503.300
12/6/2007 59,55 58,50 -3,23% 58,03 60,30 59,18 58,40 58,50 752 2.885.746.200
11/6/2007 60,10 60,45 -1,06% 60,02 61,30 60,70 60,35 60,80 469 2.442.710.500
8/6/2007 58,49 61,10 +2,69% 57,55 61,10 59,49 59,80 61,10 496 1.798.465.600
6/6/2007 60,49 59,50 -2,46% 58,62 60,49 59,39 59,50 59,60 678 2.790.238.000
5/6/2007 60,11 61,00 +1,18% 60,00 61,45 60,43 60,80 61,00 469 1.834.825.200
4/6/2007 58,88 60,29 +1,93% 57,60 60,40 59,49 60,21 60,29 961 2.794.022.800
1/6/2007 57,20 59,15 +3,95% 57,20 59,40 58,46 59,00 59,15 521 2.123.763.300
31/5/2007 57,50 56,90 -1,04% 56,66 57,99 57,34 56,90 57,30 498 2.499.258.500
30/5/2007 54,50 57,50 +2,86% 54,33 57,87 56,14 56,65 57,50 759 2.116.248.800
29/5/2007 57,01 55,90 -1,93% 55,00 57,40 55,90 55,90 56,00 712 1.911.370.100
28/5/2007 56,90 57,00 +1,75% 56,70 57,39 56,93 57,00 57,09 242 597.851.100
25/5/2007 55,20 56,02 +1,87% 54,73 56,47 55,35 56,02 56,50 425 2.875.828.400
24/5/2007 55,50 54,99 -1,47% 53,51 55,60 54,85 54,33 54,99 624 4.681.771.500
23/5/2007 57,20 55,81 -1,97% 55,21 57,20 56,36 55,81 56,37 1.044 2.996.832.200
22/5/2007 58,14 56,93 -2,68% 56,79 58,37 57,26 56,93 57,10 826 2.159.322.500
21/5/2007 58,49 58,50 +1,65% 57,14 58,63 57,89 57,37 58,50 857 1.860.306.400
18/5/2007 58,10 57,55 -1,46% 56,90 58,39 57,76 57,55 57,70 751 2.703.560.400
17/5/2007 57,70 58,40 +0,69% 57,02 58,87 58,08 58,40 58,70 403 1.663.716.300
16/5/2007 55,90 58,00 +3,94% 55,81 58,50 57,03 58,00 58,24 749 2.595.734.100
15/5/2007 54,85 55,80 +0,72% 54,30 56,00 55,53 55,15 55,80 434 1.554.096.900
14/5/2007 55,70 55,40 0,00% 54,91 56,00 55,37 54,92 55,40 219 657.357.800
11/5/2007 54,50 55,40 +1,09% 54,20 55,85 55,30 55,40 55,74 307 1.042.505.300
10/5/2007 55,40 54,80 -1,08% 54,50 55,90 55,24 54,70 54,80 540 1.991.664.100
9/5/2007 54,30 55,40 +2,04% 53,80 55,75 54,89 55,40 55,50 424 1.336.235.100
8/5/2007 54,60 54,29 -0,75% 53,43 54,60 53,81 54,20 54,29 791 3.282.931.700
7/5/2007 55,50 54,70 -2,15% 54,61 55,96 54,99 54,65 54,70 434 1.417.873.700
4/5/2007 56,45 55,90 -0,18% 54,90 56,79 55,54 55,50 55,90 751 2.767.358.800
3/5/2007 54,89 56,00 +3,13% 54,62 56,30 55,82 55,66 56,00 462 1.721.684.700
2/5/2007 54,50 54,30 -0,73% 54,18 54,90 54,54 54,30 54,58 718 2.982.898.900
30/4/2007 53,78 54,70 +1,71% 52,90 54,70 54,20 53,17 54,70 287 1.542.020.800
27/4/2007 52,50 53,78 +1,09% 51,51 53,78 52,91 53,01 53,78 286 1.319.766.800
26/4/2007 54,01 53,20 -1,48% 52,44 54,10 53,09 53,20 53,30 640 2.829.065.900
25/4/2007 53,00 54,00 +2,90% 52,69 54,00 53,42 53,01 54,20 817 2.597.664.100
24/4/2007 53,41 52,48 -2,63% 52,48 53,86 52,97 52,30 52,48 439 1.379.451.100
23/4/2007 53,02 53,90 -0,68% 53,02 54,30 53,97 53,50 53,90 393 2.283.342.300
20/4/2007 53,80 54,27 +1,48% 53,80 54,40 54,14 54,25 54,27 531 2.624.221.300
19/4/2007 51,71 53,48 +0,91% 51,60 54,01 53,29 53,10 53,48 683 2.325.265.700
18/4/2007 52,40 53,00 +1,15% 51,20 54,40 53,43 53,00 53,10 1.064 2.317.520.900
17/4/2007 52,79 52,40 -0,72% 52,00 53,00 52,54 52,40 52,90 643 2.272.380.600
16/4/2007 50,75 52,78 +3,69% 50,75 53,50 52,12 52,50 52,78 624 1.964.017.300
13/4/2007 50,20 50,90 +1,70% 49,95 50,90 50,29 50,90 50,95 387 1.626.883.800
12/4/2007 48,76 50,05 +0,62% 48,76 50,24 49,59 50,05 50,09 373 1.212.580.000
11/4/2007 50,50 49,74 -1,37% 48,60 50,69 49,49 49,74 49,75 631 2.355.159.000
10/4/2007 49,80 50,43 +0,76% 49,52 51,00 50,34 50,43 50,45 456 1.453.011.900
9/4/2007 49,50 50,05 +1,21% 49,10 50,59 50,16 50,05 50,10 711 3.475.929.000
5/4/2007 49,26 49,45 -0,40% 48,25 49,99 49,41 49,15 49,45 426 4.036.587.400
4/4/2007 48,89 49,65 +1,58% 48,45 49,75 49,19 49,50 49,69 509 1.510.856.800
3/4/2007 48,30 48,88 +1,94% 48,10 48,99 48,63 48,61 49,00 865 2.556.478.900
2/4/2007 48,00 47,95 -0,93% 47,25 48,25 47,73 47,95 48,10 801 2.050.688.900
30/3/2007 47,70 48,40 +2,56% 46,70 48,40 47,79 47,60 48,42 445 1.577.918.300
29/3/2007 47,44 47,19 +1,59% 46,01 47,44 46,76 46,60 47,19 701 2.208.363.000
28/3/2007 47,44 46,45 -2,27% 45,69 47,44 46,22 46,45 47,00 764 2.713.106.300
27/3/2007 47,99 47,53 -1,08% 47,36 48,00 47,62 47,53 47,93 374 1.252.935.800
26/3/2007 48,25 48,05 -0,41% 46,92 48,38 47,73 47,76 48,20 487 1.100.840.400
23/3/2007 47,20 48,25 +1,58% 47,20 48,32 47,73 47,65 48,30 443 1.579.640.500
22/3/2007 47,55 47,50 +0,23% 46,90 47,80 47,32 47,10 47,54 697 2.571.906.000
21/3/2007 46,20 47,39 +3,36% 45,87 47,39 46,50 47,20 47,39 723 2.133.306.300
20/3/2007 45,60 45,85 +0,50% 45,22 45,90 45,66 45,67 45,85 438 1.307.047.500
19/3/2007 44,80 45,62 +2,98% 44,26 45,62 44,80 45,62 45,74 576 1.313.368.500
16/3/2007 44,11 44,30 -0,23% 44,00 45,27 44,56 44,30 44,40 644 1.463.426.700
15/3/2007 44,93 44,40 -1,33% 44,10 45,63 44,91 44,31 44,40 809 2.303.523.000
14/3/2007 44,20 45,00 +1,33% 43,91 45,50 44,54 44,90 45,00 775 2.419.768.100
13/3/2007 46,60 44,41 -5,51% 44,36 46,60 45,10 44,41 44,70 967 2.368.073.400
12/3/2007 46,59 47,00 +0,41% 46,00 47,24 46,77 47,00 47,10 695 2.011.933.600
9/3/2007 45,80 46,81 +2,88% 45,60 46,96 46,23 46,81 46,95 548 1.785.944.900
8/3/2007 45,15 45,50 +2,80% 44,86 45,79 45,52 45,50 45,60 384 1.062.995.600
7/3/2007 44,70 44,26 -0,98% 44,05 45,19 44,61 44,05 44,40 570 1.274.117.500
6/3/2007 44,22 44,70 +4,20% 43,30 44,97 44,17 44,45 44,98 552 1.347.150.100
5/3/2007 42,30 42,90 -1,49% 41,90 44,30 43,19 42,90 43,00 585 1.473.067.700
2/3/2007 45,11 43,55 -4,68% 43,55 45,60 44,61 43,55 43,80 1.371 2.908.576.800
1/3/2007 45,48 45,69 -1,85% 44,11 46,49 45,31 45,49 45,70 783 1.822.545.800
28/2/2007 45,50 46,55 +3,44% 44,85 46,61 45,96 46,55 46,57 1.051 2.875.233.600
27/2/2007 47,50 45,00 -9,13% 44,30 47,61 46,13 44,90 45,00 1.112 2.741.176.900
26/2/2007 49,19 49,52 +1,68% 48,60 49,74 49,19 49,26 49,52 514 1.635.895.300
23/2/2007 50,08 48,70 -2,79% 48,12 50,08 48,84 48,70 48,80 563 1.240.709.100
22/2/2007 50,82 50,10 -2,26% 49,31 50,82 50,08 50,09 50,10 737 2.724.338.700
21/2/2007 49,46 51,26 +3,77% 49,45 51,26 50,51 51,26 51,30 532 1.370.109.200
16/2/2007 49,63 49,40 -0,46% 48,10 49,63 49,04 49,40 49,43 418 2.081.358.700
15/2/2007 48,39 49,63 +1,56% 47,40 49,81 49,16 49,40 49,63 825 1.799.326.700
14/2/2007 48,00 48,87 +1,81% 47,90 49,18 48,64 48,87 48,90 1.933 4.711.760.800
13/2/2007 45,51 48,00 +5,84% 45,35 48,00 46,88 47,90 48,00 721 2.509.182.600
12/2/2007 45,21 45,35 +0,44% 45,06 46,60 45,96 45,35 45,88 504 1.836.840.400
9/2/2007 46,50 45,15 -2,90% 45,05 46,50 45,68 45,15 45,38 587 1.626.308.400
8/2/2007 45,10 46,50 +1,06% 44,90 46,50 45,49 46,30 46,50 495 1.919.008.100
7/2/2007 48,00 46,01 -4,35% 46,00 48,00 46,68 46,01 46,12 761 3.626.666.100
6/2/2007 46,78 48,10 +3,46% 46,59 48,10 47,49 47,70 48,10 749 3.463.670.400
5/2/2007 44,90 46,49 +2,85% 44,90 46,50 46,02 46,40 46,49 723 2.642.043.300
2/2/2007 44,00 45,20 +2,38% 44,00 45,20 44,69 45,15 45,20 565 2.263.234.500
1/2/2007 44,30 44,15 +0,07% 43,82 44,60 44,28 44,00 44,15 346 1.265.363.400
31/1/2007 43,50 44,12 +1,01% 43,50 44,24 43,87 43,87 44,20 436 1.658.645.800
30/1/2007 43,23 43,68 +1,32% 42,90 43,88 43,51 43,65 43,68 413 1.507.807.000
29/1/2007 43,70 43,11 -1,33% 43,11 44,30 43,65 43,00 43,26 437 1.514.463.600
26/1/2007 43,19 43,69 +0,21% 42,97 43,79 43,38 43,50 43,69 636 2.051.162.100
24/1/2007 43,20 43,60 +1,44% 42,92 44,00 43,51 43,60 43,63 711 3.065.369.900
23/1/2007 42,00 42,98 +1,85% 41,82 42,98 42,53 42,97 42,98 758 2.934.775.900
22/1/2007 42,07 42,20 +1,01% 41,60 42,40 42,05 42,00 42,20 426 1.225.796.500
19/1/2007 40,47 41,78 +2,65% 40,40 41,78 41,16 41,50 41,80 332 674.367.500
18/1/2007 40,61 40,70 +0,37% 40,31 41,70 41,29 40,70 41,00 575 1.859.786.500
17/1/2007 41,00 40,55 -0,98% 40,17 41,00 40,51 40,55 40,64 750 3.041.205.400
16/1/2007 41,21 40,95 -1,68% 40,56 41,31 40,95 40,90 40,95 983 2.731.368.100
15/1/2007 42,03 41,65 -1,42% 41,51 42,63 42,10 41,65 41,80 443 891.863.900
12/1/2007 42,70 42,25 -1,40% 41,94 43,20 42,42 42,09 42,25 543 1.531.246.100
11/1/2007 41,66 42,85 -0,12% 41,66 43,26 42,54 42,85 42,90 539 1.349.561.600
10/1/2007 41,30 42,90 +2,14% 40,89 43,00 41,70 42,50 42,90 476 2.977.730.200
9/1/2007 43,00 42,00 -1,87% 41,23 43,00 41,96 41,61 42,00 648 1.628.781.100
8/1/2007 42,26 42,80 +2,61% 41,65 43,20 42,32 42,34 42,80 972 2.390.203.600
5/1/2007 42,71 41,71 -5,20% 41,52 44,16 42,61 41,71 41,90 792 1.954.951.100
4/1/2007 44,20 44,00 -1,12% 43,00 44,51 43,79 44,00 44,19 661 2.024.606.000
3/1/2007 45,28 44,50 -1,87% 44,00 45,32 44,82 44,32 44,50 597 1.561.638.100
2/1/2007 43,95 45,35 +3,19% 43,78 45,38 44,91 45,35 45,36 415 1.023.609.600
28/12/2006 43,50 43,95 +0,96% 43,15 44,00 43,79 43,65 43,95 328 904.725.400
27/12/2006 42,93 43,53 +1,35% 42,90 43,66 43,14 43,31 43,53 382 1.444.637.400
26/12/2006 42,70 42,95 +1,06% 42,62 43,07 42,87 42,90 42,95 350 804.346.000
22/12/2006 42,26 42,50 +0,24% 41,90 42,78 42,28 42,50 42,63 310 1.614.001.400
21/12/2006 42,73 42,40 -0,63% 42,10 42,80 42,23 42,25 42,40 342 1.038.176.800
20/12/2006 43,49 42,67 -1,18% 42,61 43,66 43,00 42,65 43,00 797 2.411.786.900
19/12/2006 43,37 43,18 -0,96% 42,35 43,37 42,80 43,11 43,18 652 1.974.458.800
18/12/2006 43,36 43,60 +0,58% 43,26 44,00 43,69 43,50 43,60 458 1.610.305.700
15/12/2006 43,10 43,35 +0,81% 43,10 43,90 43,50 43,35 43,50 538 2.548.667.400
14/12/2006 42,98 43,00 +0,94% 42,76 43,20 43,00 42,91 43,00 464 1.584.129.300
13/12/2006 43,10 42,60 -1,18% 42,02 43,19 42,49 42,60 42,78 1.816 2.988.552.200
12/12/2006 43,41 43,11 -0,65% 42,60 43,70 42,97 43,11 43,20 780 2.648.543.800
11/12/2006 43,41 43,39 -0,48% 43,30 43,95 43,60 43,39 43,64 450 1.332.037.200
8/12/2006 42,54 43,60 +0,81% 42,51 43,60 43,33 43,50 43,60 502 1.749.601.100
7/12/2006 43,50 43,25 +1,26% 43,00 43,50 43,24 43,25 43,30 492 1.805.608.200
6/12/2006 42,80 42,71 -0,42% 42,35 43,41 42,88 42,71 42,80 601 2.189.510.500
5/12/2006 42,10 42,89 +1,88% 42,00 42,98 42,51 42,77 42,89 827 2.551.218.900
4/12/2006 41,61 42,10 +0,24% 41,43 42,27 41,83 42,10 42,15 616 1.959.343.100
1/12/2006 42,00 42,00 +0,84% 41,01 42,00 41,62 41,40 42,00 429 1.827.144.000
30/11/2006 42,01 41,65 -0,60% 41,05 42,01 41,56 41,64 41,65 396 1.084.090.700
29/11/2006 41,40 41,90 +1,95% 41,16 42,33 41,74 41,71 41,90 541 1.777.607.100
28/11/2006 41,15 41,10 +0,24% 40,31 41,20 40,65 40,80 41,10 464 927.424.200
27/11/2006 42,00 41,00 -2,38% 40,73 42,00 41,31 41,00 41,24 687 1.628.196.700
24/11/2006 40,52 42,00 +1,35% 40,52 42,20 41,48 42,00 42,10 624 1.503.861.200
23/11/2006 41,50 41,44 +0,10% 41,00 41,78 41,51 41,01 41,44 514 1.462.296.100
22/11/2006 41,79 41,40 -1,43% 40,82 41,80 41,34 41,40 41,48 467 1.444.653.900
21/11/2006 40,51 42,00 +3,86% 40,51 42,00 41,14 41,70 42,00 500 1.725.826.600
17/11/2006 40,85 40,44 -1,25% 39,81 40,85 40,06 40,34 40,44 600 1.361.409.600
16/11/2006 41,00 40,95 +0,37% 40,71 41,30 41,02 40,95 41,09 788 1.680.756.600
14/11/2006 40,75 40,80 +0,49% 40,27 41,25 40,85 40,80 40,84 414 1.085.167.700
13/11/2006 39,77 40,60 +0,05% 39,22 40,80 40,12 40,30 40,60 491 1.200.510.600
10/11/2006 41,00 40,58 +0,95% 39,70 41,00 40,12 40,10 40,58 545 1.469.874.100
9/11/2006 41,20 40,20 -2,07% 40,10 41,50 40,77 40,20 40,60 609 3.142.653.800
8/11/2006 40,40 41,05 +1,58% 40,01 41,08 40,68 40,90 41,05 566 2.650.527.500
7/11/2006 40,85 40,41 -1,20% 40,30 40,96 40,61 40,41 40,80 541 1.305.889.900
6/11/2006 40,20 40,90 +2,28% 40,12 40,91 40,56 40,70 40,90 614 1.753.009.400
3/11/2006 39,90 39,99 +1,76% 39,50 40,19 39,91 39,80 39,99 325 973.438.000
1/11/2006 39,10 39,30 +1,55% 38,59 39,58 39,24 39,30 39,35 426 1.281.857.000
31/10/2006 38,21 38,70 +1,15% 38,04 38,70 38,38 38,64 38,85 447 971.155.400
30/10/2006 39,09 38,26 -2,15% 38,03 39,10 38,25 38,25 38,26 338 781.098.100
27/10/2006 39,38 39,10 -0,89% 39,00 39,46 39,30 39,10 39,30 359 898.927.400
26/10/2006 39,70 39,45 -0,50% 39,35 40,10 39,55 39,40 39,45 380 1.181.887.600
25/10/2006 39,20 39,65 +1,15% 39,03 39,78 39,31 39,40 39,65 683 2.210.731.100
24/10/2006 39,06 39,20 0,00% 38,78 39,30 39,05 39,10 39,20 551 1.651.386.600
23/10/2006 37,95 39,20 +2,89% 37,40 39,20 38,47 39,15 39,20 485 849.573.100
20/10/2006 38,20 38,10 -0,78% 37,92 38,40 38,06 38,10 38,20 321 746.838.000
19/10/2006 38,51 38,40 +0,26% 38,09 38,55 38,27 38,40 38,70 390 1.050.592.000
18/10/2006 38,76 38,30 -0,78% 38,20 39,20 38,70 38,30 38,60 1.386 2.138.660.700
17/10/2006 38,71 38,60 -0,77% 38,10 38,80 38,38 38,60 38,73 389 619.491.700
16/10/2006 38,15 38,90 +2,07% 37,95 38,95 38,46 38,90 38,95 349 818.850.300
13/10/2006 38,40 38,11 +0,71% 38,07 39,00 38,64 38,11 38,29 369 1.189.929.700
11/10/2006 37,70 37,84 -0,42% 37,60 38,30 37,94 37,84 38,00 349 1.031.470.700
10/10/2006 37,80 38,00 +1,06% 37,60 38,34 37,97 38,00 38,20 404 1.041.309.500
9/10/2006 37,00 37,60 +1,76% 36,51 38,00 37,55 37,60 37,75 651 2.032.788.600
6/10/2006 36,70 36,95 +0,14% 36,30 37,00 36,63 36,90 36,95 536 1.991.160.500
5/10/2006 36,89 36,90 +1,10% 36,12 37,00 36,65 36,74 36,90 759 1.880.350.500
4/10/2006 36,24 36,50 +2,24% 35,45 36,75 36,12 36,10 36,50 779 2.013.418.300
3/10/2006 36,45 35,70 -2,46% 35,68 36,73 36,17 35,69 35,89 1.168 3.935.378.100
2/10/2006 36,89 36,60 +1,30% 36,20 37,10 36,65 36,60 36,65 509 1.249.838.500
29/9/2006 36,49 36,13 -0,99% 35,95 36,52 36,30 36,13 36,28 267 555.757.100
28/9/2006 35,80 36,49 +1,93% 35,80 36,54 36,18 36,30 36,49 354 1.009.274.000
27/9/2006 35,50 35,80 +0,14% 35,20 35,90 35,62 35,70 35,80 420 1.147.905.100
26/9/2006 35,37 35,75 +1,59% 34,99 35,94 35,39 35,75 35,90 613 1.813.228.700
25/9/2006 35,10 35,19 +0,26% 34,10 35,19 34,65 34,80 35,19 466 1.233.207.000
22/9/2006 35,00 35,10 -1,13% 34,50 35,66 35,01 35,10 35,49 610 1.264.575.000
21/9/2006 35,60 35,50 +0,57% 34,50 35,80 35,26 35,21 35,50 710 1.499.684.700
20/9/2006 36,69 35,30 -3,55% 34,81 36,69 35,88 35,30 35,39 643 1.393.275.900
19/9/2006 36,90 36,60 -0,73% 36,01 36,96 36,30 36,10 36,60 451 993.410.200
18/9/2006 37,33 36,87 +0,55% 36,67 37,41 36,98 36,87 37,14 314 531.783.600
15/9/2006 37,21 36,67 -0,89% 36,41 37,34 36,73 36,67 36,85 275 521.614.000
14/9/2006 37,80 37,00 -2,12% 36,84 37,80 37,37 37,00 37,05 516 962.420.300
13/9/2006 37,49 37,80 +1,75% 37,02 37,80 37,39 37,74 37,80 395 1.016.168.900
12/9/2006 37,60 37,15 -0,40% 36,53 37,68 36,94 37,15 37,19 644 1.532.422.400
11/9/2006 38,20 37,30 -2,38% 37,01 38,21 37,37 37,30 37,50 503 832.635.700
8/9/2006 39,00 38,21 -2,53% 38,20 39,15 38,60 38,20 38,45 182 460.595.900
6/9/2006 39,79 39,20 -2,00% 39,00 40,00 39,48 39,20 39,50 527 1.468.598.900
5/9/2006 39,89 40,00 -0,25% 39,11 40,10 39,75 40,00 40,14 356 964.071.600
4/9/2006 40,20 40,10 +0,25% 39,81 40,40 40,18 40,02 40,10 385 850.763.600
1/9/2006 38,31 40,00 +5,26% 38,20 40,00 39,15 39,40 40,00 378 784.568.700
31/8/2006 38,40 38,00 -0,78% 38,00 38,70 38,28 38,00 38,67 415 937.536.100
30/8/2006 38,40 38,30 -0,26% 38,01 38,68 38,23 38,30 38,39 297 1.162.362.700
29/8/2006 38,70 38,40 0,00% 37,91 38,74 38,23 38,40 38,54 377 991.529.700
28/8/2006 38,20 38,40 0,00% 37,79 38,59 38,22 38,40 38,50 365 1.068.683.700
25/8/2006 37,84 38,40 +2,18% 37,52 38,60 38,11 38,40 38,97 418 826.013.200
24/8/2006 37,99 37,58 +0,32% 36,73 37,99 37,21 37,40 37,59 627 1.087.904.300
23/8/2006 38,60 37,46 -3,20% 37,46 39,00 37,86 37,46 37,90 656 1.875.368.200
22/8/2006 40,44 38,70 -2,27% 38,37 40,44 39,07 38,70 38,80 556 1.033.801.000
21/8/2006 40,00 39,60 -1,49% 39,28 40,00 39,55 39,41 39,60 263 736.068.700
18/8/2006 40,89 40,20 -1,23% 39,81 40,89 40,15 40,20 40,49 374 1.405.455.600
17/8/2006 40,90 40,70 -0,49% 40,25 41,60 40,88 40,61 40,70 333 991.149.900
16/8/2006 40,30 40,90 +2,25% 39,73 40,90 40,32 40,50 40,90 1.762 3.012.210.200
15/8/2006 40,24 40,00 -0,50% 39,50 40,79 40,12 39,65 40,00 641 2.558.521.900
14/8/2006 40,51 40,20 +0,27% 39,40 40,69 40,03 40,20 40,40 501 1.787.995.900
11/8/2006 40,99 40,09 -2,20% 40,00 41,45 40,39 40,09 40,45 555 956.182.100
10/8/2006 40,60 40,99 -0,27% 40,20 41,08 40,74 40,84 40,99 535 2.155.045.200
9/8/2006 42,58 41,10 -2,72% 40,82 42,58 41,77 40,95 41,70 518 1.231.525.400
8/8/2006 42,14 42,25 +0,67% 41,47 42,64 41,87 41,71 42,25 370 971.979.300
7/8/2006 41,30 41,97 +0,89% 41,10 42,39 41,65 41,80 41,98 330 649.014.100
4/8/2006 42,04 41,60 -0,22% 41,30 42,49 41,95 41,60 41,69 493 1.157.089.500
3/8/2006 41,00 41,69 +0,31% 40,50 42,00 41,49 41,56 41,70 533 1.044.547.500
2/8/2006 40,51 41,56 +2,90% 40,51 41,60 41,25 41,56 41,60 673 2.054.471.000
1/8/2006 40,47 40,39 -0,27% 39,90 40,47 40,20 40,20 40,40 444 943.213.200
31/7/2006 40,90 40,50 -0,98% 40,01 41,38 40,58 40,50 40,80 468 1.141.157.700
28/7/2006 39,70 40,90 +3,62% 39,60 41,10 40,58 40,80 40,90 538 1.518.797.000
27/7/2006 38,90 39,47 +2,89% 38,90 39,59 39,24 39,00 39,47 377 1.089.134.800
26/7/2006 38,67 38,36 -1,13% 38,31 39,05 38,61 38,36 38,50 440 1.526.470.700
25/7/2006 38,39 38,80 +1,57% 38,00 39,00 38,43 38,70 38,80 527 1.234.883.700
24/7/2006 38,80 38,20 +1,06% 37,61 38,80 38,06 38,15 38,20 279 596.041.300
21/7/2006 39,19 37,80 -2,45% 37,55 39,19 37,95 37,80 37,90 446 1.226.481.800
20/7/2006 39,70 38,75 -2,39% 38,20 40,00 39,03 38,50 38,75 514 1.336.050.200
19/7/2006 38,50 39,70 +5,87% 37,52 39,80 39,09 39,20 39,70 581 1.626.418.700
18/7/2006 38,00 37,50 -1,26% 37,36 38,39 37,85 37,50 37,99 365 613.168.200
17/7/2006 37,21 37,98 -0,11% 37,08 38,00 37,56 37,50 37,98 516 1.028.970.000
14/7/2006 38,60 38,02 -0,68% 37,31 38,60 37,83 38,02 38,08 505 1.100.036.800
13/7/2006 38,72 38,28 -3,67% 38,15 39,29 38,63 38,03 38,29 429 718.567.400
12/7/2006 39,99 39,74 -0,65% 39,49 40,28 39,77 39,45 39,74 986 2.068.994.300
11/7/2006 38,99 40,00 +2,56% 37,70 40,00 38,56 39,60 40,00 790 1.484.334.000
10/7/2006 39,49 39,00 0,00% 38,36 39,55 38,73 39,00 39,30 441 855.173.800
7/7/2006 39,59 39,00 -0,51% 38,40 39,79 38,72 38,38 39,00 839 1.945.219.100
6/7/2006 40,00 39,20 -1,28% 38,74 40,12 39,44 39,01 39,20 643 2.180.478.000
5/7/2006 40,50 39,71 -3,62% 39,58 40,50 40,01 39,70 39,80 490 1.048.887.300
4/7/2006 40,61 41,20 +0,59% 40,50 41,50 40,90 40,90 41,20 212 304.365.700
3/7/2006 39,51 40,96 +2,40% 39,51 40,96 40,65 40,95 40,96 371 785.102.300
30/6/2006 40,00 40,00 +1,27% 38,50 40,48 39,56 39,60 40,00 500 1.744.949.300
29/6/2006 37,99 39,50 +5,47% 37,83 39,57 38,71 39,01 39,50 486 1.322.876.300
28/6/2006 37,10 37,45 +1,08% 37,10 38,00 37,62 37,45 37,55 285 865.271.600
27/6/2006 37,00 37,05 +0,38% 36,91 37,60 37,18 37,05 37,35 207 457.656.100
26/6/2006 37,60 36,91 -1,99% 36,80 38,00 37,24 36,91 37,20 303 505.361.700
23/6/2006 35,89 37,66 +4,61% 35,15 37,80 36,64 36,52 37,66 365 996.815.900
22/6/2006 36,20 36,00 -1,37% 35,80 36,40 36,04 36,00 36,10 214 620.355.200
21/6/2006 35,20 36,50 +3,40% 34,20 36,50 35,80 35,88 36,50 398 1.085.413.400
20/6/2006 36,20 35,30 -1,67% 35,00 36,20 35,41 35,10 35,30 413 1.458.372.600
19/6/2006 36,65 35,90 0,00% 35,00 37,20 35,75 35,20 35,90 431 1.339.712.900
16/6/2006 35,60 35,90 +3,16% 35,41 36,65 35,93 35,89 36,00 323 792.772.900
14/6/2006 35,07 34,80 -2,93% 34,20 36,75 34,94 34,80 35,85 1.183 2.649.473.100
13/6/2006 36,00 35,85 -0,42% 34,81 36,49 35,50 35,05 35,90 485 1.637.667.100
12/6/2006 37,70 36,00 -5,26% 36,00 37,80 37,10 36,00 36,11 472 1.964.446.500
9/6/2006 39,20 38,00 -0,78% 37,66 39,20 38,29 37,76 38,79 326 978.109.600
8/6/2006 37,55 38,30 +1,59% 36,02 38,30 37,44 37,50 38,45 784 3.599.848.200
7/6/2006 39,15 37,70 -4,17% 37,70 39,46 38,69 37,69 37,70 586 1.419.848.400
6/6/2006 39,51 39,34 -1,65% 38,50 39,51 38,84 39,00 39,34 410 1.945.933.600
5/6/2006 40,74 40,00 -2,32% 39,51 40,74 40,09 39,53 40,00 477 1.376.983.100
2/6/2006 40,85 40,95 +0,12% 39,65 41,65 40,60 40,65 40,95 602 3.056.490.300
1/6/2006 39,70 40,90 +3,02% 39,30 40,99 40,37 40,75 40,90 772 2.006.055.900
31/5/2006 38,95 39,70 +3,36% 38,38 39,70 38,99 38,85 39,70 560 1.432.235.500
30/5/2006 39,00 38,41 -4,69% 38,24 39,34 38,91 38,41 38,50 879 2.325.394.400
29/5/2006 40,80 40,30 -0,71% 39,95 40,80 40,43 40,10 40,30 298 633.647.200
26/5/2006 39,20 40,59 +5,43% 38,50 40,59 39,60 40,30 40,59 928 2.870.367.900
25/5/2006 35,50 38,50 +9,38% 35,50 38,50 36,93 38,00 38,50 1.081 3.115.219.800
24/5/2006 36,27 35,20 -3,19% 33,71 36,51 34,84 35,20 35,30 1.052 2.049.510.600
23/5/2006 36,49 36,36 +0,86% 35,65 37,63 36,51 36,36 36,45 991 1.790.892.500
22/5/2006 37,00 36,05 -4,15% 34,35 37,00 35,75 36,00 36,05 904 1.581.712.000
19/5/2006 38,00 37,61 +0,16% 37,27 38,49 37,71 37,61 37,80 570 1.459.057.600
18/5/2006 38,60 37,55 -2,24% 37,32 38,80 38,04 37,50 37,55 622 1.427.238.400
17/5/2006 39,00 38,41 -3,25% 38,00 39,10 38,55 38,36 38,41 923 2.301.876.200
16/5/2006 40,69 39,70 -2,41% 39,35 40,90 39,98 39,60 39,70 651 1.479.376.700
15/5/2006 41,35 40,68 -3,19% 40,31 42,00 40,82 40,68 40,79 699 1.436.736.100
12/5/2006 41,81 42,02 +0,05% 41,20 42,50 41,72 42,02 42,05 891 2.210.662.000
11/5/2006 42,99 42,00 -2,01% 41,80 43,40 42,16 42,00 42,30 682 1.616.834.500
10/5/2006 42,80 42,86 +0,61% 41,90 42,86 42,39 42,60 42,86 562 2.335.737.200
9/5/2006 43,60 42,60 +2,04% 42,30 43,60 42,88 42,60 42,79 818 3.596.328.900
8/5/2006 41,18 41,75 +2,58% 39,95 41,75 40,97 41,74 41,75 766 2.557.121.700
5/5/2006 41,49 40,70 -0,93% 40,02 41,54 40,66 40,70 40,80 1.043 3.985.276.700
4/5/2006 42,29 41,08 -1,96% 40,60 42,31 41,02 41,08 41,10 1.203 4.298.421.700
3/5/2006 43,87 41,90 -4,34% 41,80 43,87 42,65 41,90 41,98 786 2.512.091.600
2/5/2006 43,00 43,80 +2,12% 42,71 43,80 43,16 43,80 43,85 947 5.575.768.500
28/4/2006 42,71 42,89 +0,42% 42,23 42,98 42,79 42,80 42,90 350 1.457.559.300
27/4/2006 43,21 42,71 -1,36% 42,20 43,40 42,64 42,71 42,80 519 1.137.454.100
26/4/2006 43,29 43,30 +0,70% 42,50 43,69 43,24 43,15 43,30 366 1.369.926.800
25/4/2006 42,80 43,00 +0,82% 42,30 43,00 42,71 42,87 43,00 324 1.173.936.200
24/4/2006 43,00 42,65 +0,59% 42,00 43,00 42,32 42,44 42,65 330 587.076.300
20/4/2006 43,40 42,40 -1,85% 41,86 43,45 42,52 42,35 42,40 494 1.156.265.400
19/4/2006 43,98 43,20 -0,23% 42,80 43,98 43,10 42,81 43,20 521 2.127.073.600
18/4/2006 43,78 43,30 -0,21% 43,30 44,45 43,65 43,30 43,40 400 1.034.168.300
17/4/2006 43,00 43,39 +1,64% 42,02 43,50 42,84 42,80 43,39 546 1.348.613.500
13/4/2006 42,80 42,69 -33,30% 41,80 42,90 42,52 42,03 42,69 463 1.365.831.200
12/4/2006 62,60 64,00 +2,40% 62,10 64,48 63,46 63,01 64,00 1.061 3.033.131.900
11/4/2006 62,64 62,50 +0,18% 61,80 63,50 62,62 61,81 62,50 475 2.091.608.400
10/4/2006 62,84 62,39 -0,73% 61,70 62,84 62,36 61,75 62,70 377 1.570.461.000
7/4/2006 62,84 62,85 +0,72% 61,56 62,85 62,06 62,00 62,85 738 2.835.731.500
6/4/2006 62,49 62,40 +0,16% 61,95 62,84 62,35 62,15 62,40 503 1.542.225.500
5/4/2006 62,00 62,30 +1,14% 61,42 62,30 61,99 62,00 62,30 393 1.089.839.400
4/4/2006 61,05 61,60 +1,73% 60,97 61,88 61,44 61,50 61,75 527 2.107.634.800
3/4/2006 60,12 60,55 +2,63% 59,80 61,09 60,49 60,41 60,55 577 1.857.315.700
31/3/2006 58,40 59,00 +0,17% 58,31 59,49 58,90 58,85 59,20 238 770.604.900
30/3/2006 59,38 58,90 -0,17% 58,11 60,00 59,35 58,90 59,00 346 1.127.685.400
29/3/2006 58,50 59,00 +0,85% 57,09 59,38 58,32 58,53 59,00 449 1.603.298.400
28/3/2006 59,87 58,50 -3,15% 57,41 60,90 59,60 58,50 58,90 745 2.430.574.100
27/3/2006 60,00 60,40 -0,74% 58,80 60,50 59,85 60,01 60,40 557 2.223.019.500
24/3/2006 60,20 60,85 +1,08% 59,10 61,20 60,34 60,00 60,85 380 1.578.078.800
23/3/2006 60,02 60,20 -0,33% 58,33 60,70 59,67 59,80 60,20 536 1.593.299.100
22/3/2006 58,50 60,40 +2,13% 58,02 60,51 59,85 60,40 60,50 693 1.697.389.100
21/3/2006 60,70 59,14 -2,57% 58,50 60,70 59,42 59,00 59,49 507 1.266.247.300
20/3/2006 61,21 60,70 -1,30% 60,20 61,70 60,93 60,45 60,70 312 1.170.590.300
17/3/2006 61,12 61,50 +0,33% 59,80 61,50 60,78 61,00 61,50 368 2.466.683.600
16/3/2006 61,97 61,30 -0,24% 61,12 62,39 61,87 61,15 61,30 532 2.471.106.200
15/3/2006 59,90 61,45 +2,85% 59,40 61,65 60,86 61,45 61,55 607 2.807.883.000
14/3/2006 58,50 59,75 +0,76% 58,00 59,87 59,11 59,45 59,75 400 1.356.719.600
13/3/2006 59,95 59,30 +0,34% 58,15 60,10 58,98 59,30 59,40 397 1.396.059.100
10/3/2006 59,80 59,10 +0,17% 58,10 59,80 59,19 59,10 59,20 305 1.347.287.300
9/3/2006 61,25 59,00 -2,88% 57,70 62,25 59,40 58,52 59,00 343 1.523.220.700
8/3/2006 59,31 60,75 -0,41% 58,90 60,79 59,64 60,00 60,75 485 2.204.923.500
7/3/2006 61,27 61,00 -1,61% 58,82 61,27 60,19 60,11 61,00 599 2.073.168.400
6/3/2006 63,20 62,00 -2,82% 61,27 63,91 62,15 61,80 62,00 441 1.678.229.200
3/3/2006 63,54 63,80 +0,33% 62,01 64,00 63,41 63,46 63,80 456 2.381.415.900
2/3/2006 61,80 63,59 +3,57% 61,30 64,40 63,04 63,54 63,60 493 3.075.224.300
1/3/2006 59,47 61,40 +3,25% 59,47 62,00 60,96 60,50 61,40 286 968.807.100
24/2/2006 58,18 59,47 +0,83% 58,10 59,47 58,45 58,33 59,47 203 1.332.216.700
23/2/2006 58,50 58,98 +0,32% 57,70 59,49 58,47 57,71 58,98 266 1.070.715.300
22/2/2006 58,49 58,79 +0,51% 58,31 59,59 58,76 58,30 58,79 322 1.359.726.700
21/2/2006 59,00 58,49 -0,53% 57,71 59,59 58,45 58,30 58,49 444 1.603.989.200
20/2/2006 57,25 58,80 +1,03% 56,70 58,98 57,36 58,35 58,80 276 901.874.000
17/2/2006 57,95 58,20 +0,71% 57,71 58,55 58,12 57,50 58,20 393 1.949.575.000
16/2/2006 56,50 57,79 +3,20% 56,50 57,87 57,25 56,90 57,79 706 2.410.841.800
15/2/2006 52,91 56,00 +4,97% 52,90 56,50 54,50 56,00 56,40 738 2.243.345.200
14/2/2006 52,30 53,35 +2,20% 51,80 54,71 53,09 53,26 53,35 544 1.790.299.900
13/2/2006 54,50 52,20 -4,22% 52,00 54,95 53,25 51,52 52,20 455 1.073.386.000
10/2/2006 56,40 54,50 -0,91% 53,65 56,70 55,10 53,98 54,50 592 1.590.192.500
9/2/2006 55,30 55,00 +0,73% 54,70 55,70 55,23 54,70 55,00 286 879.353.000
8/2/2006 55,90 54,60 +0,37% 53,35 55,90 53,86 54,60 54,80 420 1.427.501.900
7/2/2006 56,25 54,40 -3,80% 54,32 57,00 55,23 54,32 54,40 453 1.627.249.300
6/2/2006 56,40 56,55 +0,27% 56,00 57,00 56,47 56,10 56,55 315 1.408.511.700
3/2/2006 55,70 56,40 +1,64% 53,60 57,00 55,63 56,00 56,40 515 1.717.373.200
2/2/2006 58,00 55,49 -5,13% 55,00 58,01 56,06 55,49 55,50 512 1.455.326.700
1/2/2006 56,35 58,49 +1,79% 56,35 58,49 57,52 57,94 58,49 525 1.678.222.000
31/1/2006 57,49 57,46 -0,07% 55,17 58,40 56,77 57,21 57,46 849 4.060.193.900
30/1/2006 56,39 57,50 +1,97% 55,20 57,50 56,13 56,85 57,50 672 2.518.714.500
27/1/2006 58,00 56,39 +2,53% 55,52 59,19 57,50 55,70 56,39 789 4.081.793.900
26/1/2006 53,12 55,00 +4,86% 53,10 55,45 54,25 54,95 55,00 505 2.932.727.100
24/1/2006 50,25 52,45 +4,59% 50,25 52,60 51,31 52,05 52,45 423 1.050.913.700
23/1/2006 49,85 50,15 +0,60% 49,12 50,15 49,85 50,15 50,22 337 630.621.500
20/1/2006 51,20 49,85 -3,20% 49,72 51,26 50,22 49,81 49,85 389 956.191.700
19/1/2006 50,14 51,50 +4,97% 50,00 51,50 50,84 51,00 51,50 407 1.023.042.500
18/1/2006 49,98 49,06 -2,27% 48,73 49,98 49,01 49,06 49,50 327 826.916.000
17/1/2006 50,49 50,20 -0,79% 49,50 50,49 49,91 49,27 50,29 458 1.129.118.600
16/1/2006 49,60 50,60 +1,00% 49,60 50,90 50,52 50,60 50,70 278 813.948.100
13/1/2006 49,89 50,10 +0,80% 49,13 50,10 49,56 50,10 50,20 363 842.638.900
12/1/2006 49,49 49,70 -0,28% 49,05 50,20 49,58 49,70 49,80 367 1.109.691.800
11/1/2006 49,30 49,84 +1,92% 49,30 49,94 49,64 49,50 49,84 419 1.119.059.500
10/1/2006 48,85 48,90 -2,20% 48,02 49,30 48,63 48,50 48,90 510 969.232.000
9/1/2006 49,80 50,00 +0,24% 48,35 50,03 49,32 49,00 50,00 401 997.789.000
6/1/2006 49,29 49,88 +2,21% 49,01 50,00 49,61 49,85 49,88 399 1.085.674.400
5/1/2006 49,71 48,80 -2,36% 48,60 50,10 49,54 48,80 49,29 387 1.181.689.900
4/1/2006 49,49 49,98 +0,56% 48,80 49,98 49,57 49,95 49,98 578 2.147.595.800
3/1/2006 48,00 49,70 +3,87% 47,66 49,85 48,25 49,29 49,70 511 1.546.670.900
2/1/2006 48,39 47,85 -1,34% 46,00 48,39 47,00 47,80 47,85 419 994.233.800
29/12/2005 47,05 48,50 +2,86% 46,85 48,50 47,49 47,80 48,50 332 802.183.500
28/12/2005 48,50 47,15 -2,76% 47,02 48,50 47,47 47,15 47,30 373 1.147.947.100
27/12/2005 47,51 48,49 +1,02% 47,51 49,00 48,57 48,32 48,49 210 560.995.400
26/12/2005 48,60 48,00 -1,03% 47,99 48,60 48,14 47,50 48,00 120 213.294.200
23/12/2005 48,59 48,50 +0,04% 48,47 49,55 48,99 48,50 48,71 198 572.765.800
22/12/2005 48,00 48,48 +1,11% 47,90 48,50 48,18 48,15 48,48 251 1.265.242.000
21/12/2005 47,10 47,95 +2,37% 47,10 48,13 47,76 47,75 47,95 370 1.252.438.500
20/12/2005 46,80 46,84 +0,09% 46,50 47,30 46,89 46,70 46,85 222 418.310.700
19/12/2005 47,80 46,80 -2,09% 46,10 47,80 47,26 46,50 46,84 338 786.423.100
16/12/2005 47,00 47,80 +1,92% 46,70 47,99 47,62 47,67 47,80 271 856.700.500
15/12/2005 48,12 46,90 -2,47% 46,60 48,12 47,17 46,76 46,90 338 737.797.700
14/12/2005 46,70 48,09 +2,65% 46,67 48,20 47,33 47,20 48,09 924 2.771.039.100
13/12/2005 46,64 46,85 +0,36% 46,50 46,99 46,71 46,52 46,85 363 1.658.858.100
12/12/2005 46,90 46,68 -0,66% 46,45 47,19 46,78 46,54 46,70 292 996.116.700
9/12/2005 46,28 46,99 +1,56% 45,71 47,05 46,50 46,50 46,99 388 960.397.300
8/12/2005 45,80 46,27 +0,87% 45,25 47,09 46,27 45,70 46,28 438 848.287.600
7/12/2005 45,88 45,87 -0,22% 44,88 46,24 45,63 45,10 45,89 637 1.531.554.700
6/12/2005 43,30 45,97 +6,17% 43,30 45,97 44,77 45,02 45,97 897 1.805.006.300
5/12/2005 42,91 43,30 +0,35% 42,65 43,31 42,82 43,20 43,30 394 666.421.800
2/12/2005 43,15 43,15 0,00% 42,50 43,40 42,92 42,90 43,16 411 1.287.663.000
1/12/2005 42,49 43,15 +1,77% 42,24 43,15 42,69 43,15 43,20 521 1.409.890.300
30/11/2005 41,60 42,40 +1,44% 41,10 42,77 41,85 41,30 42,40 362 635.778.200
29/11/2005 41,70 41,80 +0,36% 41,35 42,15 41,87 41,50 41,80 227 577.014.300
28/11/2005 42,85 41,65 -2,87% 41,40 43,79 42,61 41,65 41,90 335 657.171.000
25/11/2005 42,50 42,88 -0,02% 42,10 42,90 42,58 42,81 42,88 147 288.719.200
24/11/2005 41,99 42,89 +0,85% 41,99 42,98 42,57 42,66 42,90 275 587.975.200
23/11/2005 42,00 42,53 +1,38% 41,99 42,61 42,44 42,53 42,62 286 998.207.700
22/11/2005 41,49 41,95 +0,12% 40,50 42,00 41,28 41,64 41,95 418 1.151.945.000
21/11/2005 42,00 41,90 -1,76% 41,02 42,05 41,58 41,50 41,90 229 491.174.000
18/11/2005 42,10 42,65 -0,09% 42,06 43,15 42,85 42,65 42,79 333 818.571.300
17/11/2005 41,00 42,69 +5,41% 41,00 42,69 41,96 42,40 42,69 318 848.898.600
16/11/2005 41,00 40,50 -0,12% 40,40 41,00 40,78 40,50 40,98 147 329.976.100
14/11/2005 41,10 40,55 -1,82% 40,20 41,10 40,54 40,55 40,70 200 306.888.800
11/11/2005 41,35 41,30 -1,43% 41,19 42,29 41,68 41,01 41,59 199 412.242.600
10/11/2005 40,61 41,90 +2,22% 39,77 41,96 41,21 41,90 41,94 420 1.012.693.000
9/11/2005 41,55 40,99 -0,10% 40,15 41,94 41,24 40,55 40,99 401 878.915.200
8/11/2005 41,46 41,03 -1,61% 40,72 41,55 41,19 41,03 41,40 386 719.257.400
7/11/2005 41,40 41,70 +0,72% 41,00 42,39 41,83 41,60 41,70 362 1.201.010.500
4/11/2005 41,50 41,40 -0,96% 41,01 42,10 41,51 41,40 41,95 356 994.716.800
3/11/2005 42,00 41,80 +0,72% 41,50 42,80 42,11 41,50 41,80 363 1.077.746.300
1/11/2005 40,00 41,50 +2,98% 40,00 42,00 41,35 41,30 41,50 504 1.756.846.900
31/10/2005 38,86 40,30 +5,22% 38,30 40,39 39,47 40,10 40,30 473 1.549.392.600
28/10/2005 38,00 38,30 +1,94% 37,60 38,89 38,26 38,30 38,60 464 1.321.123.400
27/10/2005 37,90 37,57 -1,39% 37,04 37,90 37,44 37,35 37,57 410 598.709.100
26/10/2005 37,61 38,10 +0,26% 37,45 38,73 38,23 37,80 38,10 522 1.002.961.300
25/10/2005 37,49 38,00 +0,05% 37,49 39,10 38,37 38,00 38,18 642 1.358.413.000
24/10/2005 37,50 37,98 +2,15% 36,90 37,98 37,31 37,50 37,98 390 655.311.900
21/10/2005 36,10 37,18 +3,57% 35,30 37,69 36,36 36,80 37,18 433 934.601.000
20/10/2005 37,50 35,90 -1,64% 35,17 38,00 36,05 35,17 35,90 819 1.313.916.200
19/10/2005 36,71 36,50 -0,57% 35,61 37,18 36,38 36,50 36,70 804 2.254.688.600
18/10/2005 39,48 36,71 -5,63% 36,60 39,48 37,70 36,71 37,69 512 986.387.500
17/10/2005 39,20 38,90 -0,13% 38,33 39,63 39,09 38,51 38,90 385 666.595.000
14/10/2005 39,70 38,95 -2,14% 38,03 40,59 38,52 38,70 38,95 515 816.792.600
13/10/2005 40,20 39,80 -2,33% 38,30 40,20 38,96 39,20 39,80 855 1.117.065.200
11/10/2005 40,00 40,75 +1,62% 40,00 40,84 40,63 40,75 40,84 462 1.861.274.500
10/10/2005 40,50 40,10 -0,99% 39,70 40,70 40,16 39,98 40,10 311 695.206.800
7/10/2005 38,80 40,50 +4,11% 38,80 40,50 39,62 39,20 40,50 591 1.621.789.100
6/10/2005 39,80 38,90 -2,26% 37,21 39,94 38,46 38,25 38,90 691 1.333.942.100
5/10/2005 41,48 39,80 -4,97% 39,55 41,48 40,05 39,79 39,80 484 1.073.780.400
4/10/2005 42,80 41,88 -2,56% 41,00 42,95 42,12 41,30 41,88 581 1.004.647.700
3/10/2005 42,45 42,98 +0,89% 42,30 42,98 42,59 42,50 42,98 413 1.078.960.600
30/9/2005 41,74 42,60 +2,21% 41,00 42,68 41,88 42,60 42,68 565 1.466.149.300
29/9/2005 41,78 41,68 +0,26% 40,20 41,90 40,95 40,91 41,68 564 1.655.102.100
28/9/2005 41,79 41,57 +1,66% 40,90 41,79 41,36 41,30 41,57 433 878.123.100
27/9/2005 41,78 40,89 -1,52% 40,01 41,95 40,74 40,80 40,89 481 755.922.500
26/9/2005 43,00 41,52 -2,76% 40,78 43,00 41,28 41,32 41,52 785 1.677.245.200
23/9/2005 42,79 42,70 +0,73% 42,15 43,09 42,68 42,35 42,70 483 1.021.442.500
22/9/2005 42,74 42,39 -0,80% 41,33 42,74 42,04 41,90 42,39 430 994.005.200
21/9/2005 40,90 42,73 +4,73% 40,10 42,89 42,03 42,25 42,73 615 1.483.497.000
20/9/2005 41,43 40,80 -1,92% 40,80 42,40 41,99 40,80 41,50 570 1.412.559.500
19/9/2005 40,80 41,60 +1,32% 40,58 41,60 41,01 40,80 41,60 429 976.668.200
16/9/2005 40,00 41,06 +2,50% 40,00 41,45 40,87 41,01 41,06 535 1.572.016.600
15/9/2005 39,63 40,06 +1,42% 39,50 40,48 40,03 40,06 40,15 486 1.366.501.900
14/9/2005 39,07 39,50 +1,10% 38,62 39,64 39,10 39,00 39,50 380 581.060.700
13/9/2005 39,49 39,07 -0,48% 38,86 39,59 39,05 38,99 39,07 315 635.360.900
12/9/2005 39,75 39,26 -1,18% 38,96 39,75 39,29 39,20 39,26 451 970.964.300
9/9/2005 38,90 39,73 +1,87% 38,71 39,95 39,64 39,55 39,73 307 827.702.300
8/9/2005 39,19 39,00 -1,02% 38,46 39,20 38,99 38,87 39,00 363 969.325.800
6/9/2005 38,50 39,40 +2,34% 38,20 39,40 38,62 38,33 39,40 337 721.101.500
5/9/2005 37,80 38,50 +1,99% 37,80 38,80 38,34 38,40 38,50 377 741.152.000
2/9/2005 36,04 37,75 +4,60% 36,04 37,75 37,30 37,70 37,75 367 838.804.000
1/9/2005 36,25 36,09 -0,03% 35,60 36,36 36,03 35,65 36,09 324 643.980.300
31/8/2005 35,70 36,10 +2,04% 35,60 36,50 36,09 36,00 36,17 432 961.201.200
30/8/2005 35,23 35,38 +1,78% 35,00 35,68 35,36 35,24 35,60 280 446.674.300
29/8/2005 35,31 34,76 -1,56% 34,76 35,36 34,97 34,75 34,90 347 703.270.700
26/8/2005 36,10 35,31 -2,19% 35,00 36,20 35,60 35,31 35,44 385 1.276.270.300
25/8/2005 35,50 36,10 +2,27% 34,60 36,49 35,58 36,10 36,40 582 1.109.462.800
24/8/2005 35,86 35,30 -2,22% 35,10 36,10 35,40 35,30 35,48 472 1.918.360.400
23/8/2005 37,00 36,10 -3,22% 35,85 37,00 36,37 36,10 36,45 418 746.345.500
22/8/2005 36,42 37,30 +4,48% 36,42 37,30 36,94 37,10 37,30 398 807.235.300
19/8/2005 36,80 35,70 -4,03% 34,50 37,47 35,76 35,70 35,85 819 1.608.902.200
18/8/2005 37,35 37,20 -1,85% 36,75 37,60 37,00 37,03 37,40 313 636.842.600
17/8/2005 37,00 37,90 +2,46% 36,90 37,90 37,34 37,51 37,90 868 1.456.483.600
16/8/2005 37,45 36,99 -3,29% 36,55 37,95 37,15 36,85 36,99 649 1.226.101.500
15/8/2005 36,51 38,25 +4,08% 36,51 38,40 37,51 38,20 38,28 551 963.804.800
12/8/2005 35,00 36,75 +1,66% 34,11 36,78 35,32 36,30 36,79 665 1.152.399.900
11/8/2005 36,62 36,15 -3,60% 35,30 38,00 36,83 36,15 36,20 589 1.081.390.800
10/8/2005 37,99 37,50 -1,06% 36,21 38,50 37,44 37,12 37,50 570 1.338.453.000
9/8/2005 37,45 37,90 +1,23% 36,95 37,95 37,40 37,70 37,90 478 982.026.000
8/8/2005 36,15 37,44 +4,03% 36,01 37,44 36,82 37,11 37,44 564 1.148.965.800
5/8/2005 35,30 35,99 +2,98% 34,72 36,40 35,85 35,40 35,99 581 1.254.641.300
4/8/2005 34,00 34,95 +1,63% 33,80 35,29 34,78 34,75 34,95 442 635.609.600
3/8/2005 33,66 34,39 +3,62% 33,66 35,00 34,52 34,30 34,40 593 1.093.454.300
2/8/2005 32,50 33,19 +2,76% 32,10 33,48 32,95 33,18 33,19 387 635.391.900
1/8/2005 32,39 32,30 0,00% 31,60 32,89 32,22 32,30 32,31 241 270.038.100
29/7/2005 32,29 32,30 +0,94% 31,40 32,60 32,13 32,00 32,30 295 645.977.100
28/7/2005 31,50 32,00 +1,91% 31,50 32,30 32,00 31,20 32,00 441 781.282.300
27/7/2005 31,17 31,40 +2,61% 30,10 31,60 30,92 31,03 31,40 505 925.134.500
26/7/2005 29,55 30,60 +3,03% 29,30 30,70 29,96 30,35 30,60 773 1.187.210.300
25/7/2005 30,90 29,70 -5,98% 29,63 30,90 30,01 29,63 29,70 640 995.404.100
22/7/2005 32,65 31,59 -3,98% 31,20 32,69 31,84 31,50 31,59 460 755.676.100
21/7/2005 32,50 32,90 +1,89% 32,25 33,17 32,74 32,90 33,00 427 676.880.000
20/7/2005 30,60 32,29 +3,00% 30,60 32,50 31,80 32,20 32,30 397 1.047.557.100
19/7/2005 30,20 31,35 +1,13% 30,20 31,35 30,73 30,75 31,35 363 648.228.700
18/7/2005 30,21 31,00 +1,47% 29,80 31,25 30,67 31,00 31,15 277 425.476.100
15/7/2005 31,20 30,55 -4,23% 30,22 31,20 30,73 30,55 30,60 377 641.992.800
14/7/2005 32,20 31,90 -0,28% 31,15 32,50 31,71 31,55 31,90 398 567.070.500
13/7/2005 31,00 31,99 +3,23% 31,00 32,15 31,81 31,80 31,99 561 1.018.786.400
12/7/2005 29,71 30,99 +1,61% 29,70 31,15 30,70 30,60 31,00 514 770.430.900
11/7/2005 28,46 30,50 +8,54% 28,46 30,50 29,50 30,50 30,60 455 649.735.100
8/7/2005 27,80 28,10 +1,85% 27,50 28,18 27,77 27,90 28,10 505 652.059.600
7/7/2005 28,20 27,59 -3,80% 27,57 28,59 27,89 27,58 27,98 714 2.209.826.300
6/7/2005 29,10 28,68 -1,31% 28,00 29,10 28,58 28,60 28,68 501 937.613.600
5/7/2005 29,95 29,06 -3,13% 29,01 30,00 29,43 29,06 29,13 390 553.923.100
4/7/2005 30,60 30,00 -1,80% 29,65 30,60 29,95 30,00 30,09 205 276.469.000
1/7/2005 30,30 30,55 +1,13% 30,13 30,66 30,44 30,20 30,55 111 177.206.100
30/6/2005 30,30 30,21 +0,03% 30,20 30,85 30,53 30,21 30,69 188 418.013.100
29/6/2005 30,50 30,20 -0,66% 29,95 30,80 30,48 30,20 30,38 218 492.280.800
28/6/2005 30,50 30,40 +1,43% 30,30 30,61 30,41 30,30 30,40 330 1.309.937.800
27/6/2005 30,36 29,97 -1,41% 29,58 30,70 30,11 29,97 30,50 318 392.136.400
24/6/2005 30,30 30,40 +1,03% 30,20 31,40 30,61 30,40 30,79 286 320.577.900
23/6/2005 31,52 30,09 -4,93% 30,09 31,85 31,11 30,03 30,09 359 559.574.600
22/6/2005 31,80 31,65 -0,50% 31,02 32,44 31,64 31,65 32,10 310 385.459.700
21/6/2005 32,26 31,81 -1,82% 31,53 32,39 31,99 31,81 31,95 363 612.722.400
20/6/2005 32,50 32,40 -0,92% 31,99 33,00 32,67 32,40 32,50 226 507.449.400
17/6/2005 33,09 32,70 -0,18% 32,60 33,50 33,06 32,70 32,74 383 1.327.904.600
16/6/2005 32,63 32,76 +1,74% 32,50 33,10 32,77 32,75 32,80 411 1.105.198.500
15/6/2005 32,50 32,20 -2,42% 30,85 32,50 31,70 32,20 32,49 745 916.341.100
14/6/2005 31,35 33,00 +6,49% 29,50 33,00 31,30 32,01 33,00 736 1.139.017.200
13/6/2005 30,68 30,99 +1,64% 30,50 31,40 31,04 30,69 30,99 396 680.900.500
10/6/2005 29,88 30,49 +4,60% 29,59 30,68 30,06 30,45 30,59 351 534.628.200
9/6/2005 30,30 29,15 -3,19% 29,05 30,50 29,54 29,15 29,29 640 1.111.910.600
8/6/2005 32,20 30,11 -5,23% 30,11 32,50 31,09 30,11 30,72 448 936.847.800
7/6/2005 32,50 31,77 -2,84% 31,35 32,50 31,89 31,77 31,89 607 1.051.371.000
6/6/2005 34,39 32,70 -6,03% 32,10 34,39 32,82 32,60 32,70 695 1.109.254.800
3/6/2005 35,50 34,80 -1,14% 34,24 35,60 34,81 34,51 34,98 233 404.589.700
2/6/2005 34,59 35,20 +3,83% 34,03 36,20 35,08 35,15 35,20 573 1.268.562.100
1/6/2005 33,61 33,90 +1,50% 33,56 34,65 34,20 33,86 33,90 462 1.535.253.400
31/5/2005 33,49 33,40 +0,12% 33,40 34,55 34,19 33,10 33,40 557 981.955.300
30/5/2005 32,89 33,36 +1,09% 32,60 34,10 33,51 33,30 33,43 250 479.954.300
27/5/2005 30,55 33,00 +8,52% 30,55 33,00 31,99 33,00 33,11 405 543.561.900
25/5/2005 30,98 30,41 -0,30% 30,01 30,98 30,62 30,41 30,70 448 796.664.300
24/5/2005 29,24 30,50 +3,67% 28,80 30,90 29,87 30,50 30,80 459 700.042.600
23/5/2005 30,00 29,42 -0,98% 29,42 30,29 29,84 29,42 29,75 252 303.195.000
20/5/2005 30,78 29,71 -2,43% 29,46 30,78 29,69 29,71 29,79 373 711.502.200
19/5/2005 30,90 30,45 -3,33% 30,27 31,60 30,84 30,45 30,90 388 915.057.700
18/5/2005 32,00 31,50 +1,06% 30,90 32,00 31,43 31,50 31,58 474 1.019.109.300
17/5/2005 30,80 31,17 +0,55% 30,65 31,80 31,15 31,17 31,98 332 641.774.100
16/5/2005 31,00 31,00 -2,21% 30,00 31,45 30,91 30,90 31,00 411 827.889.200
13/5/2005 32,70 31,70 -2,52% 31,15 32,80 31,95 31,70 32,04 343 560.243.900
12/5/2005 35,00 32,52 -4,27% 32,50 35,00 33,23 32,52 32,97 375 444.393.800
11/5/2005 34,70 33,97 -1,31% 33,80 34,82 34,17 33,97 34,44 296 494.508.300
10/5/2005 35,52 34,42 -3,04% 34,12 35,80 34,89 34,42 34,90 316 546.480.300
9/5/2005 36,60 35,50 -0,98% 35,35 36,60 35,78 35,45 35,95 230 428.723.900
6/5/2005 36,00 35,85 +0,28% 35,12 36,60 35,79 35,85 36,50 327 596.464.500
5/5/2005 36,40 35,75 -0,69% 34,87 36,83 35,81 35,65 35,75 382 546.472.100
4/5/2005 35,54 36,00 +3,90% 34,70 36,44 35,69 36,00 36,40 379 772.437.500
3/5/2005 34,22 34,65 +1,73% 34,00 35,20 34,62 34,60 35,00 295 496.805.800
2/5/2005 33,99 34,06 +2,44% 33,30 34,09 33,80 34,05 34,28 355 1.027.300.500
29/4/2005 34,51 33,25 -0,45% 33,00 34,80 33,76 33,25 34,00 403 1.961.548.500
28/4/2005 35,03 33,40 -4,71% 33,40 35,49 34,32 33,40 34,30 255 744.569.600
27/4/2005 35,50 35,05 -0,99% 34,42 36,09 34,99 35,05 35,55 214 323.720.000
26/4/2005 34,45 35,40 +2,76% 34,45 35,99 35,20 35,40 35,54 223 467.919.800
25/4/2005 34,20 34,45 +0,15% 34,20 35,00 34,49 34,35 34,45 258 582.353.500
22/4/2005 35,99 34,40 -1,71% 33,10 36,00 34,72 34,19 34,40 199 413.936.900
20/4/2005 36,20 35,00 -1,96% 34,90 37,00 35,75 34,85 35,00 341 559.205.500
19/4/2005 35,94 35,70 +2,26% 35,50 36,80 36,30 35,70 35,95 247 686.422.300
18/4/2005 34,50 34,91 +1,93% 33,70 35,10 34,52 34,91 35,70 212 494.110.200
15/4/2005 35,00 34,25 -2,03% 33,70 36,00 34,53 34,20 34,65 400 780.167.100
14/4/2005 36,50 34,96 -3,69% 34,50 36,50 35,17 34,80 34,96 353 784.566.900
13/4/2005 37,37 36,30 -1,65% 36,30 37,60 36,92 36,30 36,40 390 1.099.585.900
12/4/2005 38,39 36,91 -35,60% 36,30 38,60 37,20 36,91 37,74 425 1.073.289.700
11/4/2005 60,50 57,31 -4,24% 57,31 60,50 57,90 57,31 57,55 439 1.253.573.300
8/4/2005 60,45 59,85 -1,07% 59,70 61,45 60,35 59,75 59,85 320 695.907.400
7/4/2005 59,97 60,50 +2,44% 59,10 60,50 59,65 60,50 60,89 339 1.013.581.100
6/4/2005 61,00 59,06 -1,57% 59,00 61,00 59,77 59,06 59,30 349 2.015.708.600
5/4/2005 61,50 60,00 -0,91% 59,90 61,90 60,36 59,95 60,25 460 1.658.171.200
4/4/2005 61,51 60,55 -1,13% 60,00 61,51 61,00 60,55 61,10 583 1.691.064.200
1/4/2005 62,00 61,24 +1,24% 60,80 62,50 61,73 61,15 61,24 436 1.329.027.500
31/3/2005 60,50 60,49 +3,58% 58,61 61,00 60,08 60,30 60,50 622 3.060.479.500
30/3/2005 60,00 58,40 -1,35% 57,50 60,00 58,38 58,31 58,40 666 1.704.923.200
29/3/2005 63,00 59,20 -4,67% 58,30 63,49 59,34 59,15 59,20 440 909.181.800
28/3/2005 64,50 62,10 -3,72% 61,50 64,50 62,30 62,00 62,10 319 707.754.200
24/3/2005 64,69 64,50 +2,95% 63,37 64,69 63,73 64,50 64,60 312 715.076.100
23/3/2005 64,69 62,65 -3,17% 62,00 64,69 62,92 62,65 62,90 287 705.416.400
22/3/2005 65,80 64,70 -1,81% 64,01 66,90 65,78 64,05 64,70 255 531.509.800
21/3/2005 65,89 65,89 +0,06% 64,85 65,94 65,36 65,20 65,89 182 356.897.100
18/3/2005 67,45 65,85 -1,86% 65,21 68,49 65,89 65,85 65,89 329 982.434.200
17/3/2005 67,58 67,10 -2,60% 66,13 67,99 67,10 67,10 67,75 485 1.205.205.100
16/3/2005 69,50 68,89 -1,30% 67,25 69,89 68,91 67,70 68,89 361 1.252.266.300
15/3/2005 69,20 69,80 +0,87% 68,70 70,99 69,35 69,33 69,80 254 683.833.000
14/3/2005 69,49 69,20 -0,99% 67,75 69,89 68,70 69,20 69,30 257 566.817.500
11/3/2005 71,00 69,89 -0,27% 68,70 71,10 70,23 69,80 69,89 323 1.243.072.300
10/3/2005 70,98 70,08 -1,50% 68,50 71,30 69,77 70,00 70,08 434 1.021.535.400
9/3/2005 69,50 71,15 +0,92% 68,90 71,83 70,90 70,55 71,15 368 1.406.774.000
8/3/2005 69,68 70,50 +0,86% 67,80 70,70 68,96 69,72 70,50 499 2.340.118.600
7/3/2005 68,12 69,90 +2,79% 68,12 69,99 69,43 69,11 69,90 446 1.496.322.800
4/3/2005 65,08 68,00 +3,58% 65,07 68,00 67,04 67,60 68,00 500 2.074.618.000
3/3/2005 65,00 65,65 +2,27% 64,89 66,00 65,32 65,20 65,65 221 1.017.701.400
2/3/2005 64,70 64,19 +0,03% 62,60 64,70 63,71 63,95 64,19 297 961.457.300
1/3/2005 65,51 64,17 -2,85% 64,10 66,00 65,36 64,16 64,50 269 1.110.544.100
28/2/2005 65,00 66,05 +2,39% 64,71 66,70 65,95 66,05 66,19 407 1.733.963.900
25/2/2005 65,00 64,51 -0,75% 64,40 66,10 65,67 64,50 64,60 539 2.622.309.500
24/2/2005 64,20 65,00 +2,20% 63,80 65,50 64,88 65,00 65,01 509 1.848.116.800
23/2/2005 62,53 63,60 +2,09% 62,53 63,60 63,28 63,30 63,60 343 994.839.100
22/2/2005 61,60 62,30 +0,65% 60,60 63,48 62,59 62,13 62,30 336 811.056.800
21/2/2005 62,50 61,90 -0,64% 61,90 63,70 62,86 61,90 62,23 380 1.152.311.600
18/2/2005 61,38 62,30 +3,01% 60,80 62,90 62,48 62,30 62,44 527 2.223.273.100
17/2/2005 59,92 60,48 +4,01% 59,00 60,61 59,90 60,41 60,49 365 1.269.501.000
16/2/2005 59,90 58,15 -2,81% 58,01 60,30 59,38 58,15 58,39 315 1.127.749.200
15/2/2005 59,98 59,83 -1,12% 59,58 60,27 59,76 59,65 59,83 311 966.333.800
14/2/2005 61,84 60,51 -5,01% 60,51 62,00 61,46 60,51 61,00 283 964.938.600
11/2/2005 63,99 63,70 -0,17% 63,01 64,50 63,80 63,64 63,70 569 2.143.046.700
10/2/2005 62,50 63,81 +2,10% 61,86 63,99 62,96 63,81 63,95 355 1.060.447.500
9/2/2005 63,00 62,50 -0,03% 61,55 63,00 62,35 62,40 62,50 224 1.979.182.000
4/2/2005 62,00 62,52 +1,66% 61,85 62,99 62,47 62,52 62,70 240 722.823.900
3/2/2005 61,46 61,50 +0,80% 61,00 62,00 61,43 61,50 61,70 293 1.048.117.300
2/2/2005 61,50 61,01 +0,56% 60,50 61,80 60,99 61,01 61,09 489 2.226.804.600
1/2/2005 62,90 60,67 -4,46% 60,61 63,00 61,74 60,67 60,85 493 1.998.045.000
31/1/2005 62,80 63,50 +1,76% 62,80 64,25 63,77 63,50 64,00 399 1.227.101.300
28/1/2005 59,90 62,40 +3,60% 59,90 62,50 61,12 62,15 62,40 209 452.956.600
27/1/2005 60,70 60,23 -0,94% 59,51 61,00 60,26 60,23 60,50 149 373.620.800
26/1/2005 60,81 60,80 +0,75% 60,61 62,89 61,55 60,80 61,00 232 674.611.800
24/1/2005 58,48 60,35 +5,21% 58,00 60,98 59,04 60,15 60,40 155 426.288.900
21/1/2005 57,36 57,36 +0,63% 57,10 58,00 57,49 57,36 57,50 213 586.475.000
20/1/2005 59,30 57,00 -4,36% 56,80 59,40 57,74 56,80 57,00 335 1.021.513.300
19/1/2005 61,19 59,60 -0,67% 59,51 61,19 60,17 59,55 59,60 231 471.142.400
18/1/2005 61,50 60,00 -2,28% 59,30 61,50 60,01 60,00 60,22 305 1.028.021.000
17/1/2005 63,99 61,40 -3,31% 61,40 64,00 62,76 61,36 62,00 171 615.070.500
14/1/2005 63,20 63,50 +0,16% 63,10 64,00 63,63 63,50 63,99 134 318.192.700
13/1/2005 62,01 63,40 +2,27% 61,60 63,50 62,71 63,10 63,40 255 676.141.800
12/1/2005 61,02 61,99 +1,92% 58,60 61,99 60,29 60,25 62,00 284 652.394.200
11/1/2005 62,43 60,82 -1,11% 60,21 62,43 61,06 60,82 61,40 164 313.880.100
10/1/2005 62,71 61,50 -1,62% 61,50 63,00 62,53 61,30 61,50 167 473.986.200
7/1/2005 62,99 62,51 +0,45% 62,51 63,20 62,87 62,51 62,70 193 360.873.600
6/1/2005 64,10 62,23 -2,77% 61,75 64,40 62,25 62,23 62,50 281 854.802.800
5/1/2005 64,51 64,00 -1,69% 64,00 65,10 64,41 64,00 64,30 326 1.147.178.500
4/1/2005 66,50 65,10 -1,36% 64,51 66,50 65,09 64,90 65,10 296 871.625.600
3/1/2005 67,50 66,00 -2,08% 65,30 68,20 66,81 65,70 66,10 344 830.564.200
30/12/2004 66,48 67,40 +1,44% 66,47 67,40 67,11 66,83 67,40 224 753.076.100
29/12/2004 65,62 66,44 +1,31% 65,62 66,49 65,98 66,42 66,44 222 626.913.700
28/12/2004 64,15 65,58 +2,47% 64,15 65,73 65,05 65,35 65,58 236 1.023.435.300
27/12/2004 63,41 64,00 +1,03% 63,41 64,50 64,15 63,55 64,00 196 812.233.400
23/12/2004 62,70 63,35 +1,36% 61,85 63,41 62,74 63,31 63,35 267 503.823.900
22/12/2004 63,00 62,50 -0,33% 61,50 63,30 62,70 62,50 62,85 242 558.672.100
21/12/2004 62,69 62,71 +0,50% 62,30 62,80 62,55 62,71 62,80 234 1.176.022.900
20/12/2004 63,80 62,40 -0,79% 62,20 63,90 62,66 62,40 62,50 222 674.315.800
17/12/2004 63,50 62,90 -0,94% 62,80 63,90 63,31 62,82 62,99 225 656.617.000
16/12/2004 62,99 63,50 +0,47% 62,99 63,89 63,60 63,50 63,60 194 552.714.400
15/12/2004 64,40 63,20 -1,92% 63,10 64,40 63,84 63,11 63,20 222 1.757.556.700
14/12/2004 64,16 64,44 +0,69% 64,00 64,79 64,34 64,19 64,44 214 904.012.400
13/12/2004 61,50 64,00 +4,58% 61,45 64,15 63,23 64,00 64,10 231 713.343.900
10/12/2004 61,00 61,20 +2,86% 59,50 61,20 60,35 60,80 61,20 190 559.497.900
9/12/2004 61,00 59,50 -2,94% 59,50 62,10 60,36 59,50 59,89 282 843.321.300
8/12/2004 61,51 61,30 -0,16% 60,40 61,99 60,81 61,30 61,49 257 780.323.800
7/12/2004 63,20 61,40 -3,12% 61,00 63,20 61,88 61,16 61,40 289 1.058.853.900
6/12/2004 63,61 63,38 -0,67% 63,00 64,39 63,71 63,38 63,50 202 835.352.000
3/12/2004 63,70 63,81 +1,13% 62,20 64,40 63,68 63,81 63,90 307 1.295.432.200
2/12/2004 64,05 63,10 -1,38% 62,51 65,00 63,30 63,10 63,28 170 850.801.800
1/12/2004 64,01 63,98 -0,05% 63,70 65,90 64,60 63,75 63,98 340 1.252.044.200
30/11/2004 61,70 64,01 +3,76% 61,70 64,01 62,91 64,01 64,97 403 1.259.006.400
29/11/2004 60,82 61,69 +1,55% 60,80 61,70 60,98 61,69 61,70 156 536.038.500
26/11/2004 60,75 60,75 -0,07% 60,00 61,30 60,69 60,71 60,75 248 1.000.295.000
25/11/2004 59,89 60,79 +2,86% 59,89 61,00 60,70 60,65 60,79 246 684.132.100
24/11/2004 56,90 59,10 +4,40% 56,90 59,89 58,50 59,10 59,50 560 2.918.436.600
23/11/2004 57,40 56,61 -2,06% 56,00 57,99 56,63 56,61 56,80 367 1.525.292.400
22/11/2004 57,35 57,80 +0,78% 56,00 57,95 57,02 57,18 57,80 217 702.565.800
19/11/2004 58,10 57,35 -0,78% 56,66 58,10 57,20 57,35 57,57 207 693.896.800
18/11/2004 58,80 57,80 -2,40% 57,50 59,75 58,29 57,80 57,98 249 817.898.600
17/11/2004 57,71 59,22 +2,63% 57,60 59,75 59,23 59,22 59,40 213 506.420.500
16/11/2004 57,80 57,70 -0,69% 57,21 58,29 57,88 57,70 57,90 151 282.476.900
12/11/2004 57,00 58,10 +2,43% 56,51 58,10 57,48 57,75 58,10 191 561.663.300
11/11/2004 57,01 56,72 -1,27% 56,60 57,40 56,82 56,50 56,72 190 423.315.000
10/11/2004 56,84 57,45 +2,32% 56,35 57,70 57,37 57,45 57,55 286 828.465.400
9/11/2004 55,81 56,15 +1,17% 54,60 56,30 55,67 56,15 56,29 215 630.802.800
8/11/2004 56,65 55,50 -2,03% 55,12 56,75 55,95 55,40 55,50 227 603.050.700
5/11/2004 57,68 56,65 -1,13% 56,65 57,70 57,31 56,65 56,99 258 694.571.200
4/11/2004 57,52 57,30 -1,09% 56,90 58,25 57,61 57,30 57,79 259 721.892.500
3/11/2004 57,50 57,93 +2,31% 57,50 58,77 58,11 57,93 58,60 381 1.231.422.800
1/11/2004 55,20 56,62 +2,20% 54,76 56,65 55,99 56,62 56,65 92 175.822.300
29/10/2004 54,50 55,40 +2,48% 54,21 55,48 54,88 55,37 55,40 209 816.670.300
28/10/2004 54,90 54,06 -3,03% 53,81 54,90 54,36 54,06 54,88 301 887.781.500
27/10/2004 53,90 55,75 +3,57% 53,83 55,90 55,00 55,75 55,90 279 808.056.900
26/10/2004 52,90 53,83 +3,00% 52,32 53,89 53,06 53,83 53,90 282 850.155.700
25/10/2004 52,80 52,26 -1,02% 52,00 52,80 52,53 52,26 52,80 326 872.047.000
22/10/2004 53,66 52,80 +0,21% 52,05 54,39 52,78 52,25 52,80 263 883.061.800
21/10/2004 53,00 52,69 -0,58% 52,21 53,75 53,01 52,66 52,69 374 1.068.147.500
20/10/2004 53,31 53,00 -1,40% 52,20 54,10 53,05 53,00 53,20 404 896.139.500
19/10/2004 56,80 53,75 -4,87% 53,29 56,80 54,91 53,75 54,20 424 1.132.269.800
18/10/2004 57,50 56,50 -1,22% 56,50 57,71 56,79 56,50 58,50 204 598.652.900
15/10/2004 58,00 57,20 +0,35% 57,11 58,50 57,60 57,20 58,00 183 432.074.300
14/10/2004 58,90 57,00 -3,39% 56,50 58,90 57,29 56,80 57,00 210 562.078.800
13/10/2004 59,50 59,00 -1,68% 57,60 59,50 58,51 58,40 59,00 267 914.038.300
11/10/2004 60,90 60,01 0,00% 59,01 60,97 59,93 60,01 61,00 80 172.021.100
8/10/2004 60,45 60,01 -0,83% 59,41 61,00 60,06 60,01 60,50 164 601.794.900
7/10/2004 61,00 60,51 -0,80% 60,17 61,10 60,51 60,51 61,50 174 548.873.000
6/10/2004 61,99 61,00 -1,60% 60,71 62,01 61,21 60,91 61,30 230 679.569.800
5/10/2004 61,80 61,99 +0,55% 60,50 62,19 61,63 61,99 62,08 381 1.284.395.400
4/10/2004 59,30 61,65 +4,42% 59,25 61,65 60,39 61,46 61,65 213 663.193.000
1/10/2004 59,00 59,04 +0,07% 58,70 59,80 59,10 59,04 59,11 234 935.701.500
30/9/2004 59,20 59,00 +0,51% 58,00 59,60 59,05 59,00 59,40 214 2.071.720.000
29/9/2004 59,30 58,70 -1,18% 58,25 60,45 58,99 58,70 59,00 203 669.039.400
28/9/2004 56,70 59,40 +4,76% 55,40 59,45 57,69 58,81 59,89 265 703.354.200
27/9/2004 58,00 56,70 -1,31% 55,70 58,00 56,60 56,52 56,70 206 603.420.600
24/9/2004 58,01 57,45 -2,63% 57,31 59,79 57,89 57,40 57,50 198 611.345.700
23/9/2004 59,80 59,00 -0,51% 57,60 59,80 58,60 58,90 59,00 312 1.015.036.400
22/9/2004 61,01 59,30 -2,61% 59,10 61,06 59,81 59,30 59,49 273 714.759.400
21/9/2004 61,20 60,89 -0,18% 60,16 61,30 60,89 60,52 60,89 237 684.484.300
20/9/2004 61,40 61,00 +0,33% 60,50 61,69 61,33 60,98 61,00 183 544.024.000
17/9/2004 59,50 60,80 +2,46% 59,50 61,50 60,74 60,30 60,80 189 750.889.700
16/9/2004 58,65 59,34 +1,44% 58,45 59,50 59,01 59,32 59,34 214 714.662.100
15/9/2004 58,11 58,50 -0,76% 58,10 59,20 58,69 58,50 58,99 184 780.078.700
14/9/2004 58,02 58,95 +1,64% 57,35 59,30 58,39 58,95 59,00 220 581.707.900
13/9/2004 58,01 58,00 0,00% 58,00 59,50 58,38 57,60 58,00 189 513.195.100
10/9/2004 57,75 58,00 +0,43% 56,74 58,01 57,77 58,00 58,15 277 1.197.780.500
9/9/2004 59,80 57,75 -2,96% 57,01 59,80 57,87 57,68 57,75 292 924.278.700
8/9/2004 60,30 59,51 -0,83% 59,31 60,50 60,14 59,51 59,69 218 1.064.005.000
6/9/2004 60,00 60,01 +0,18% 59,90 60,30 60,09 60,00 60,30 31 93.751.400
3/9/2004 60,40 59,90 -0,83% 59,60 60,41 59,95 59,90 60,30 141 336.351.700
2/9/2004 59,44 60,40 +0,32% 59,44 60,84 60,38 60,32 60,40 153 797.147.900
1/9/2004 60,11 60,21 -0,48% 60,00 60,50 60,29 60,21 60,35 188 619.873.000
31/8/2004 59,72 60,50 +2,02% 59,72 60,50 60,28 60,30 60,50 190 473.810.700
30/8/2004 59,31 59,30 0,00% 58,00 59,40 58,90 59,30 59,50 233 962.479.500
27/8/2004 59,50 59,30 -0,50% 59,05 60,48 59,37 59,11 59,30 212 505.831.500
26/8/2004 58,80 59,60 -0,17% 58,80 60,49 59,85 59,60 59,90 173 403.395.500
25/8/2004 60,66 59,70 -1,16% 58,51 60,79 59,42 59,50 59,70 301 1.019.139.900
24/8/2004 60,30 60,40 +0,72% 59,80 60,69 60,13 60,05 60,40 170 552.006.400
23/8/2004 60,70 59,97 -1,35% 59,40 60,80 59,72 59,60 59,97 200 597.858.000
20/8/2004 61,00 60,79 -0,18% 59,70 61,21 60,38 60,40 60,79 304 1.126.152.800
19/8/2004 62,00 60,90 -1,38% 60,75 62,40 61,71 60,90 60,98 233 713.412.700
18/8/2004 60,80 61,75 +1,56% 60,15 61,75 61,20 61,40 61,75 184 400.891.100
17/8/2004 62,00 60,80 -0,65% 60,40 62,99 61,28 60,60 60,80 285 878.194.600
16/8/2004 61,00 61,20 -0,49% 60,22 61,93 61,34 61,02 61,20 212 578.520.800
13/8/2004 61,51 61,50 +0,29% 60,89 62,24 61,58 61,50 61,60 229 1.032.111.300
12/8/2004 60,50 61,32 +1,52% 60,00 62,00 60,95 61,32 61,50 320 1.205.122.500
11/8/2004 57,51 60,40 +4,05% 57,05 61,43 59,89 60,40 60,73 329 1.141.021.300
10/8/2004 56,30 58,05 +3,48% 56,10 58,05 56,93 58,05 58,10 269 1.219.196.800
9/8/2004 57,40 56,10 -2,26% 55,73 58,00 56,60 56,10 56,40 163 404.717.200
6/8/2004 55,85 57,40 +2,87% 54,01 57,40 55,41 57,00 57,40 240 1.102.679.000
5/8/2004 57,05 55,80 -2,11% 55,20 57,05 55,92 55,80 55,85 307 1.021.719.900
4/8/2004 55,40 57,00 +2,70% 55,30 58,39 57,04 57,00 57,30 378 1.090.793.100
3/8/2004 53,50 55,50 +4,13% 53,50 55,50 55,05 55,50 55,60 272 1.454.540.200
2/8/2004 52,20 53,30 +1,81% 51,49 53,30 52,58 53,30 53,49 179 437.525.400
30/7/2004 51,49 52,35 +1,65% 50,80 52,70 51,90 52,35 52,48 162 402.296.700
29/7/2004 50,36 51,50 +2,79% 50,25 51,50 50,66 51,50 52,00 236 789.365.700
28/7/2004 50,10 50,10 +0,20% 49,17 50,49 49,81 50,10 50,23 152 455.782.100
27/7/2004 49,40 50,00 +1,21% 49,01 50,00 49,53 50,00 50,20 210 624.638.000
26/7/2004 50,00 49,40 +0,84% 47,80 50,00 49,07 49,40 49,50 133 196.798.000
23/7/2004 47,60 48,99 +2,92% 47,35 49,20 48,80 48,22 48,99 166 490.409.600
22/7/2004 48,01 47,60 -1,04% 47,10 48,30 47,72 47,60 48,00 222 731.638.300
21/7/2004 48,55 48,10 -0,80% 47,70 49,40 48,46 48,00 48,10 184 513.267.400
20/7/2004 47,85 48,49 +1,23% 47,49 48,49 48,00 48,15 48,49 211 880.062.300
19/7/2004 47,95 47,90 +0,23% 47,17 47,95 47,64 47,90 47,95 144 319.720.800
16/7/2004 47,60 47,79 +0,93% 47,01 47,95 47,49 47,14 47,79 165 260.349.800
15/7/2004 47,81 47,35 -0,11% 46,90 48,29 47,47 47,00 47,35 177 251.604.200
14/7/2004 47,00 47,40 +0,83% 46,40 48,40 47,55 47,20 47,40 289 1.047.686.800
13/7/2004 46,50 47,01 +1,10% 46,29 47,01 46,61 47,01 47,20 239 1.091.341.100
12/7/2004 43,51 46,50 +5,95% 43,51 46,50 44,91 45,70 46,50 269 929.361.800
8/7/2004 43,50 43,89 +0,46% 43,11 43,89 43,41 43,40 43,89 159 401.621.800
7/7/2004 43,60 43,69 +0,67% 43,06 43,74 43,29 43,06 43,69 127 386.227.800
6/7/2004 44,57 43,40 -2,69% 43,35 44,57 43,52 43,35 43,40 144 615.498.800
5/7/2004 44,20 44,60 +0,77% 43,80 44,60 43,99 44,22 44,60 177 548.233.800
2/7/2004 44,10 44,26 +0,36% 44,00 44,26 44,14 44,00 44,26 159 417.150.900
1/7/2004 43,39 44,10 -0,23% 42,81 44,10 43,32 44,10 44,20 152 458.051.500
30/6/2004 43,50 44,20 +1,66% 43,00 44,20 43,57 44,02 44,20 233 1.017.653.200
29/6/2004 43,50 43,48 +1,85% 42,10 43,50 42,80 43,00 43,48 244 1.291.973.200
28/6/2004 43,50 42,69 -1,41% 42,20 44,28 42,89 42,30 42,69 215 715.085.800
25/6/2004 43,20 43,30 +0,05% 43,00 43,50 43,29 43,10 43,30 203 964.964.800
24/6/2004 43,80 43,28 -1,19% 42,65 44,95 43,54 42,73 43,28 205 997.957.100
23/6/2004 42,25 43,80 +3,79% 42,25 43,80 42,83 43,25 43,80 190 1.123.226.800
22/6/2004 42,66 42,20 -1,52% 42,10 42,90 42,47 42,20 42,30 224 1.123.471.500
21/6/2004 42,53 42,85 +2,02% 42,53 43,11 42,91 42,80 42,85 299 1.745.390.500
18/6/2004 40,33 42,00 +3,19% 40,33 42,35 41,81 42,00 42,30 327 1.973.081.800
17/6/2004 40,20 40,70 +0,74% 40,00 40,95 40,27 40,50 40,70 250 1.892.725.900
16/6/2004 39,00 40,40 +3,59% 38,71 40,75 40,02 40,38 40,40 310 2.409.003.700
15/6/2004 39,50 39,00 +0,03% 38,60 39,50 39,00 38,90 39,00 235 1.533.558.100
14/6/2004 39,40 38,99 -2,38% 38,70 39,80 39,00 38,75 38,99 110 350.255.300
11/6/2004 39,90 39,94 +0,10% 39,52 40,01 39,91 39,80 39,94 57 94.190.100
9/6/2004 39,85 39,90 -0,25% 39,50 40,48 39,87 39,60 39,90 72 127.190.300
8/6/2004 40,00 40,00 -1,11% 39,85 40,50 39,98 39,85 40,00 164 391.452.600
7/6/2004 39,81 40,45 +1,68% 39,80 40,60 40,18 40,00 40,45 134 424.727.000
4/6/2004 39,46 39,78 +1,48% 37,50 39,81 39,50 39,50 39,80 202 567.682.600
3/6/2004 40,70 39,20 -3,92% 39,11 40,70 39,36 39,20 39,40 159 237.778.200
2/6/2004 40,80 40,80 0,00% 40,00 41,00 40,47 40,45 40,85 228 931.682.100
1/6/2004 39,79 40,80 +2,38% 39,50 40,80 40,03 40,80 40,82 197 659.602.500
31/5/2004 39,25 39,85 +0,13% 39,00 40,00 39,59 39,50 39,85 98 238.390.000
28/5/2004 39,95 39,80 +0,76% 39,00 40,50 39,61 39,71 39,80 190 554.629.600
27/5/2004 37,99 39,50 +4,50% 37,99 39,50 38,89 39,00 39,50 250 1.217.328.900
26/5/2004 37,00 37,80 +0,80% 36,80 38,49 37,50 36,80 37,80 159 256.933.200
25/5/2004 36,94 37,50 +1,35% 36,00 37,50 36,69 36,90 37,50 157 274.144.900
24/5/2004 36,60 37,00 +1,37% 35,80 37,00 36,30 36,05 37,10 143 455.627.000
21/5/2004 36,91 36,50 -1,32% 35,40 37,19 36,03 36,20 36,79 180 520.046.300
20/5/2004 36,03 36,99 -0,03% 35,90 36,99 36,47 35,60 36,99 156 431.513.000
19/5/2004 36,50 37,00 +3,35% 36,03 37,45 37,02 37,00 37,19 130 393.586.200
18/5/2004 35,75 35,80 +4,68% 34,01 36,00 34,84 35,80 35,81 262 948.727.000
17/5/2004 35,01 34,20 -4,97% 34,01 35,01 34,51 34,19 34,20 262 1.510.630.000
14/5/2004 36,50 35,99 -0,03% 35,60 37,00 36,23 35,61 35,99 154 397.463.400
13/5/2004 34,71 36,00 +0,03% 34,01 36,89 35,75 36,00 36,69 236 620.666.400
12/5/2004 35,46 35,99 +2,27% 33,57 36,29 34,96 34,90 35,99 300 592.586.400
11/5/2004 33,80 35,19 +6,31% 33,60 35,50 34,72 34,80 35,19 399 834.564.400
10/5/2004 34,98 33,10 -7,52% 32,51 34,98 33,33 32,51 33,10 303 665.900.800
7/5/2004 36,18 35,79 -2,74% 34,50 36,19 35,19 34,60 35,79 257 412.432.000
6/5/2004 38,98 36,80 -5,64% 36,16 38,98 36,92 36,50 36,80 239 509.609.700
5/5/2004 39,10 39,00 0,00% 37,47 39,94 38,78 38,10 39,00 151 245.107.400
4/5/2004 38,50 39,00 +1,30% 37,40 39,00 38,57 38,32 39,00 168 607.879.600
3/5/2004 37,23 38,50 -48,32% 36,00 38,50 36,77 38,50 39,00 121 217.365.100
30/4/2004 75,00 74,50 +0,68% 73,06 76,00 74,50 73,51 74,50 181 590.861.200
29/4/2004 75,50 74,00 -2,12% 72,53 76,99 75,32 73,50 74,00 181 2.401.413.800
28/4/2004 77,50 75,60 -0,90% 75,01 78,40 77,04 75,12 75,60 138 647.163.600
27/4/2004 77,97 76,29 -1,74% 75,12 79,59 77,08 75,80 76,29 227 795.540.200
26/4/2004 78,50 77,64 -0,33% 76,21 78,71 77,63 76,50 77,64 103 563.598.000
23/4/2004 78,89 77,90 +1,83% 77,00 78,90 77,81 77,80 77,90 151 895.600.900
22/4/2004 78,50 76,50 -2,55% 75,04 78,99 77,05 75,31 76,50 261 908.419.900
20/4/2004 79,45 78,50 -2,85% 77,00 80,50 79,40 78,50 79,00 188 793.231.700
19/4/2004 80,01 80,80 0,00% 80,01 81,20 80,83 80,80 81,10 82 292.625.600
16/4/2004 78,52 80,80 +2,90% 77,52 81,20 79,89 80,50 80,80 155 482.570.500
15/4/2004 80,06 78,52 -1,98% 76,03 80,39 78,20 78,52 78,99 237 588.075.900
14/4/2004 81,71 80,11 -1,95% 79,55 81,71 80,52 80,11 80,50 181 624.905.700
13/4/2004 83,39 81,70 -0,37% 80,80 83,39 82,21 81,70 82,20 182 635.512.600
12/4/2004 80,06 82,00 +1,49% 80,06 82,00 81,34 81,50 82,00 116 318.883.200
8/4/2004 80,56 80,80 -0,86% 79,12 82,00 80,86 80,50 80,80 138 427.790.900
7/4/2004 82,12 81,50 -1,81% 80,41 82,12 81,19 80,80 81,50 149 341.829.200
6/4/2004 82,11 83,00 -0,78% 82,11 83,01 82,73 82,32 84,58 75 271.381.600
5/4/2004 82,12 83,65 -0,54% 81,51 84,75 83,10 83,65 83,85 164 583.372.100
2/4/2004 83,30 84,10 +0,96% 82,01 84,10 83,00 83,15 84,10 135 405.902.800
1/4/2004 81,50 83,30 +2,21% 80,38 84,00 83,06 83,30 83,58 161 471.000.300
31/3/2004 80,48 81,50 +0,87% 78,51 81,50 79,91 81,00 81,50 197 652.979.000
30/3/2004 78,01 80,80 +2,93% 77,60 80,80 79,41 80,12 80,80 158 451.852.200
29/3/2004 77,50 78,50 +1,95% 76,66 78,50 77,91 78,50 78,85 75 282.834.600
26/3/2004 74,33 77,00 +3,63% 74,33 77,00 75,82 76,00 77,00 86 278.288.100
25/3/2004 74,00 74,30 +0,41% 73,10 75,59 74,50 74,01 74,30 137 396.343.300
24/3/2004 76,00 74,00 -2,63% 73,51 76,50 74,59 73,65 74,64 202 577.385.700
23/3/2004 78,10 76,00 -2,56% 75,55 79,00 77,16 75,61 76,00 176 760.087.500
22/3/2004 80,00 78,00 -2,74% 77,02 80,00 78,75 77,72 78,00 138 796.227.500
19/3/2004 78,50 80,20 +2,17% 78,00 80,89 79,89 80,00 80,45 213 999.516.400
18/3/2004 77,10 78,50 +1,29% 76,81 78,50 77,30 78,40 78,50 104 440.668.100
17/3/2004 76,50 77,50 +1,31% 76,03 77,56 77,01 77,50 77,56 90 433.591.100
16/3/2004 75,10 76,50 +1,41% 75,10 76,50 75,89 76,00 76,50 64 85.003.600
15/3/2004 74,46 75,44 -0,72% 74,46 75,50 75,06 74,80 75,45 33 112.602.900
12/3/2004 73,17 75,99 +6,28% 72,55 75,99 74,15 75,89 75,99 106 520.545.600
11/3/2004 73,51 71,50 -2,72% 71,00 74,29 73,24 71,50 71,80 184 648.935.800
10/3/2004 77,50 73,50 -5,04% 73,05 77,50 75,25 73,50 74,29 154 509.478.300
9/3/2004 76,99 77,40 -0,13% 75,60 77,40 76,51 77,40 78,00 115 728.437.800
8/3/2004 77,90 77,50 -0,14% 76,90 78,10 77,53 77,44 77,50 95 283.013.700
5/3/2004 77,00 77,61 +0,14% 75,00 78,40 77,60 77,61 77,85 108 308.075.200
4/3/2004 75,50 77,50 +1,77% 75,50 77,60 77,26 77,50 77,55 113 598.003.600
3/3/2004 76,44 76,15 -0,38% 75,15 76,60 75,71 76,15 76,45 82 433.823.000
2/3/2004 73,99 76,44 +2,19% 72,02 76,44 74,81 76,10 76,44 122 536.466.700
1/3/2004 71,99 74,80 +4,62% 71,99 74,80 74,13 74,51 74,85 115 1.674.652.400
27/2/2004 70,00 71,50 +2,14% 69,90 71,50 71,23 71,21 71,50 105 611.946.600
26/2/2004 67,23 70,00 -0,57% 67,23 70,39 69,76 69,84 70,00 68 273.467.500
25/2/2004 71,00 70,40 -0,14% 69,30 71,70 70,70 70,40 72,00 71 416.425.900
20/2/2004 66,99 70,50 -0,69% 66,00 70,62 69,61 70,11 70,50 157 671.747.700
19/2/2004 70,59 70,99 -0,71% 70,04 71,20 70,61 70,87 70,99 151 1.076.162.200
18/2/2004 73,00 71,50 -1,38% 70,52 73,00 71,83 71,11 71,60 101 427.409.200
17/2/2004 70,40 72,50 +1,55% 70,40 74,00 72,17 72,50 73,00 93 438.850.600
16/2/2004 72,50 71,39 -0,85% 68,00 72,50 70,62 70,30 71,39 94 274.027.300
13/2/2004 74,00 72,00 -2,70% 72,00 74,47 73,54 72,00 72,80 92 1.003.834.200
12/2/2004 73,57 74,00 +1,37% 73,15 74,20 73,95 73,10 74,00 94 673.690.300
11/2/2004 70,49 73,00 +3,56% 70,02 73,00 71,43 73,00 73,90 135 1.110.822.700
10/2/2004 69,79 70,49 -0,72% 69,11 71,00 70,11 69,37 71,00 83 412.962.400
9/2/2004 69,30 71,00 +2,45% 69,20 71,49 70,67 70,05 71,00 128 714.573.600
6/2/2004 65,20 69,30 +5,00% 64,00 70,00 65,51 68,50 69,30 284 1.199.230.600
5/2/2004 67,41 66,00 -2,08% 65,33 68,40 67,15 66,00 66,01 145 477.475.000
4/2/2004 70,00 67,40 -2,32% 67,23 70,99 68,59 67,40 68,44 244 1.060.533.400
3/2/2004 69,50 69,00 +0,73% 68,01 70,99 69,18 68,85 70,00 210 858.582.600
2/2/2004 69,47 68,50 -1,44% 67,51 69,47 68,38 68,50 69,00 179 511.496.400
30/1/2004 70,99 69,50 -2,80% 68,20 72,00 70,15 69,00 71,50 320 1.669.026.300
29/1/2004 76,01 71,50 -6,54% 70,55 76,01 72,60 71,01 72,00 238 667.939.100
28/1/2004 77,00 76,50 0,00% 76,00 77,98 76,78 76,30 77,39 192 552.843.000
27/1/2004 78,00 76,50 -1,67% 75,22 78,00 76,54 76,50 78,00 123 664.411.700
26/1/2004 74,50 77,80 +5,14% 74,01 78,99 77,56 77,80 77,98 328 1.772.273.500
23/1/2004 69,40 74,00 +6,67% 68,53 74,00 73,03 73,90 74,00 245 981.598.000
22/1/2004 66,99 69,37 +2,16% 65,00 69,37 68,86 69,02 69,37 177 1.048.872.800
21/1/2004 68,50 67,90 -0,15% 66,56 68,50 67,62 67,60 68,00 125 315.788.200
20/1/2004 69,00 68,00 -0,87% 68,00 69,00 68,62 66,73 68,80 159 450.868.900
19/1/2004 67,17 68,60 +3,78% 65,05 69,00 68,43 68,60 68,99 159 574.182.500
16/1/2004 65,00 66,10 +1,69% 64,02 67,00 65,59 64,90 66,10 73 233.539.800
15/1/2004 65,60 65,00 -2,50% 63,20 66,75 65,42 65,00 67,00 107 228.332.400
14/1/2004 67,90 66,67 -1,96% 65,20 67,90 66,55 66,60 66,67 170 742.875.800
13/1/2004 68,00 68,00 0,00% 66,90 68,35 67,71 67,20 67,99 119 417.799.700
12/1/2004 67,60 68,00 +0,97% 67,50 69,30 68,31 67,99 68,00 110 444.703.700
9/1/2004 67,50 67,35 +0,07% 67,00 67,75 67,35 67,03 67,35 125 485.627.400
8/1/2004 68,05 67,30 -0,99% 66,99 68,05 67,57 66,88 67,30 109 465.567.600
7/1/2004 68,20 67,97 -0,34% 67,50 69,00 68,17 67,30 68,09 121 355.165.300
6/1/2004 69,50 68,20 -0,44% 67,00 70,00 68,42 68,00 68,20 164 643.229.100
5/1/2004 65,83 68,50 +5,55% 65,83 68,50 67,57 68,49 68,50 213 727.109.400
2/1/2004 65,60 64,90 -2,70% 64,00 65,60 64,54 64,21 64,90 41 97.468.500
30/12/2003 65,30 66,70 +2,60% 65,30 67,00 66,57 66,70 66,88 127 350.173.600
29/12/2003 63,50 65,01 +1,75% 63,50 65,49 65,33 65,00 65,20 77 919.215.600
26/12/2003 61,79 63,89 +3,38% 60,02 63,89 62,58 62,40 63,90 97 194.000.800
23/12/2003 61,00 61,80 +2,15% 61,00 64,10 62,88 61,80 63,00 182 652.160.000
22/12/2003 58,45 60,50 +4,31% 58,45 60,50 59,94 60,31 60,50 99 308.734.400
19/12/2003 57,00 58,00 +1,84% 57,00 58,00 57,75 57,50 58,00 81 148.417.900
18/12/2003 55,61 56,95 +2,06% 55,61 57,95 56,85 56,89 56,95 116 448.580.700
17/12/2003 54,20 55,80 +2,80% 53,99 55,87 55,00 55,80 55,90 190 634.198.600
16/12/2003 53,00 54,28 +0,61% 52,90 54,28 53,37 53,45 54,28 83 280.252.200
15/12/2003 53,58 53,95 +0,69% 52,61 54,40 53,74 52,80 53,95 71 139.735.800
12/12/2003 54,00 53,58 -0,59% 52,81 54,01 53,30 52,82 53,58 80 203.092.800
11/12/2003 53,00 53,90 +0,94% 53,00 54,35 54,01 53,60 53,90 95 321.902.600
10/12/2003 53,31 53,40 -0,74% 52,00 53,79 53,17 52,15 53,40 107 398.846.800
9/12/2003 54,00 53,80 +0,56% 53,45 54,00 53,67 53,50 53,80 76 236.170.900
8/12/2003 53,20 53,50 +0,75% 53,00 53,60 53,42 53,50 53,70 63 130.358.700
5/12/2003 53,40 53,10 -0,56% 53,10 53,90 53,62 52,50 53,10 68 145.315.900
4/12/2003 54,30 53,40 -1,84% 52,82 54,40 53,53 53,21 53,50 88 218.960.700
3/12/2003 54,75 54,40 -0,18% 53,60 54,75 54,12 54,40 54,50 158 532.049.400
2/12/2003 52,50 54,50 +3,71% 52,01 54,50 53,41 53,50 54,50 143 616.966.900
1/12/2003 51,80 52,55 +1,88% 51,80 54,00 52,58 52,55 53,00 278 2.925.837.900
28/11/2003 49,95 51,58 +3,99% 47,98 51,60 50,51 51,50 51,58 192 865.805.600
27/11/2003 49,00 49,60 +1,22% 49,00 49,90 49,57 49,60 49,79 108 379.214.100
26/11/2003 47,80 49,00 +2,51% 47,80 49,20 48,82 49,00 49,08 230 1.302.258.600
25/11/2003 47,15 47,80 +1,70% 47,15 47,80 47,41 47,80 47,88 103 277.826.700
24/11/2003 47,59 47,00 -0,30% 46,90 47,59 47,02 46,82 47,15 91 226.677.400
21/11/2003 46,51 47,14 +0,32% 46,20 47,20 46,72 46,90 47,14 88 226.167.300
20/11/2003 46,55 46,99 +0,41% 45,50 47,00 46,67 46,51 46,99 81 164.284.100
19/11/2003 45,98 46,80 +2,05% 45,70 46,80 46,04 46,00 46,80 61 115.587.400
18/11/2003 45,36 45,86 +1,46% 45,36 46,00 45,87 45,86 45,98 63 729.353.800
17/11/2003 44,61 45,20 +1,35% 44,61 45,20 44,97 45,02 45,20 62 254.582.000
14/11/2003 45,00 44,60 +0,22% 44,25 45,00 44,53 44,60 44,80 103 288.118.800
13/11/2003 45,50 44,50 -2,07% 44,20 45,50 44,94 44,41 44,75 56 66.963.100
12/11/2003 45,50 45,44 +0,31% 45,00 45,60 45,46 45,11 45,44 51 108.201.000
11/11/2003 45,90 45,30 -1,52% 44,90 45,90 45,09 45,30 45,90 82 221.415.400
10/11/2003 46,35 46,00 -1,08% 45,40 46,35 45,64 45,58 46,00 55 112.287.400
7/11/2003 47,50 46,50 -1,67% 46,35 47,50 46,70 46,10 46,50 70 169.053.800
6/11/2003 46,20 47,29 +1,92% 46,00 47,29 46,88 46,95 47,29 100 356.334.100
5/11/2003 45,70 46,40 +0,80% 45,20 46,40 45,50 46,01 46,50 70 384.027.000
4/11/2003 46,18 46,03 -0,24% 45,45 46,50 45,95 45,51 46,20 52 99.257.300
3/11/2003 45,60 46,14 +1,63% 45,30 46,18 45,88 46,06 46,14 69 169.309.800
31/10/2003 45,60 45,40 +2,02% 44,50 45,60 44,90 44,91 45,40 84 469.297.500
30/10/2003 45,49 44,50 -2,18% 44,40 45,60 44,79 44,40 44,60 100 241.912.700
29/10/2003 46,30 45,49 -1,11% 45,00 46,50 45,54 45,35 45,49 68 107.038.800
28/10/2003 46,00 46,00 -0,65% 46,00 46,50 46,29 45,80 46,00 75 209.688.000
27/10/2003 46,30 46,30 +0,56% 46,00 46,50 46,29 46,00 46,30 54 133.791.700
24/10/2003 45,80 46,04 +0,59% 45,49 46,30 45,93 46,00 46,04 92 228.736.500
23/10/2003 46,71 45,77 -2,55% 45,20 46,71 45,79 45,21 45,77 69 127.780.800
22/10/2003 47,00 46,97 -0,61% 46,75 47,00 46,84 46,88 46,98 43 152.239.500
21/10/2003 47,00 47,26 +0,75% 47,00 48,20 47,73 47,26 47,39 150 493.139.500
20/10/2003 46,68 46,91 +0,49% 46,00 47,00 46,65 46,90 47,00 73 193.636.900
17/10/2003 46,99 46,68 -0,98% 46,51 46,99 46,71 46,60 46,68 26 39.708.800
16/10/2003 47,79 47,14 -0,97% 46,80 47,79 47,03 46,65 47,15 44 150.503.700
15/10/2003 47,79 47,60 -0,31% 47,02 47,86 47,57 47,03 47,60 64 206.455.600
14/10/2003 47,65 47,75 -1,34% 47,60 47,80 47,72 47,00 47,79 81 155.121.200
13/10/2003 47,02 48,40 +2,93% 47,02 48,40 47,78 48,20 48,40 101 367.929.200
10/10/2003 46,80 47,02 +0,58% 46,69 47,10 46,92 47,02 47,50 33 42.233.100
9/10/2003 47,80 46,75 -2,20% 45,51 47,80 46,55 46,22 46,75 117 234.663.400
8/10/2003 47,30 47,80 +1,70% 47,30 48,00 47,78 46,60 47,80 148 323.486.300
7/10/2003 47,30 47,00 +0,11% 46,45 47,30 46,78 47,00 47,38 121 301.319.600
6/10/2003 47,20 46,95 -0,42% 46,51 47,95 47,28 46,64 46,95 58 93.620.300
3/10/2003 47,00 47,15 +0,75% 47,00 48,50 47,65 47,15 47,30 61 101.977.300
2/10/2003 45,91 46,80 +2,18% 45,91 47,03 46,63 46,20 46,80 74 157.177.500
1/10/2003 44,00 45,80 +5,58% 44,00 45,80 44,81 45,60 45,80 103 182.436.500
30/9/2003 43,00 43,38 +1,17% 42,50 44,40 43,47 43,10 43,38 114 166.062.500
29/9/2003 42,75 42,88 +0,89% 41,30 42,90 41,86 42,11 42,88 147 284.311.900
26/9/2003 42,16 42,50 0,00% 42,10 43,00 42,68 42,31 42,80 98 97.746.300
25/9/2003 45,50 42,50 -5,03% 42,48 45,50 43,34 42,43 42,50 169 385.805.800
24/9/2003 46,90 44,75 -3,76% 44,75 46,90 45,69 44,61 45,00 80 180.467.700
23/9/2003 46,90 46,50 -1,02% 46,32 46,90 46,67 46,32 46,50 84 179.234.900
22/9/2003 48,20 46,98 -2,93% 46,20 48,20 47,23 46,85 46,99 95 302.772.600
19/9/2003 49,45 48,40 -1,02% 48,00 49,45 48,41 48,40 48,69 53 116.207.000
18/9/2003 47,90 48,90 +1,90% 47,90 49,45 48,99 48,71 48,90 74 263.084.800
17/9/2003 48,30 47,99 -0,27% 47,75 48,35 48,10 47,99 48,35 36 88.029.700
16/9/2003 48,58 48,12 -0,97% 48,00 48,58 48,36 48,10 48,12 65 292.599.000
15/9/2003 48,44 48,59 +0,31% 48,00 48,59 48,17 48,18 48,60 81 199.451.100
12/9/2003 47,50 48,44 +1,13% 47,00 48,44 47,79 48,00 48,44 87 251.390.300
11/9/2003 46,60 47,90 +2,79% 46,60 48,00 47,39 47,50 47,80 88 229.866.000
10/9/2003 45,49 46,60 +2,42% 45,49 46,60 46,10 46,10 46,60 80 467.532.100
9/9/2003 46,50 45,50 -2,57% 45,50 46,50 45,94 45,50 45,71 116 453.443.400
8/9/2003 47,40 46,70 -0,64% 46,60 47,50 47,09 46,40 46,70 141 413.923.200
5/9/2003 47,10 47,00 0,00% 47,00 47,50 47,27 47,00 47,35 81 355.534.700
4/9/2003 47,10 47,00 +0,13% 46,80 47,60 47,36 46,45 47,15 94 349.571.200
3/9/2003 45,49 46,94 +3,19% 45,40 47,10 46,34 46,60 46,94 130 456.063.100
2/9/2003 45,00 45,49 +1,31% 44,30 45,49 44,58 45,10 46,00 107 392.845.800
1/9/2003 45,00 44,90 +1,04% 44,60 45,00 44,95 44,90 45,00 111 489.601.100
29/8/2003 43,50 44,44 +1,76% 43,30 44,44 44,37 44,44 44,65 58 1.241.636.800
28/8/2003 45,10 43,67 -2,89% 43,21 45,10 43,80 43,67 43,72 103 336.008.600
27/8/2003 45,90 44,97 -2,00% 44,71 46,00 45,24 44,96 45,15 122 477.369.200
26/8/2003 43,95 45,89 +4,53% 43,95 45,90 44,69 45,20 45,89 116 412.556.200
25/8/2003 42,63 43,90 +1,86% 42,63 43,95 43,61 43,61 43,90 111 386.908.300
22/8/2003 41,85 43,10 +1,20% 41,85 43,10 42,80 43,11 43,40 117 438.315.300
21/8/2003 42,50 42,59 +0,92% 41,80 42,60 42,28 42,55 42,59 96 323.498.300
20/8/2003 41,50 42,20 +1,66% 41,15 42,20 41,59 42,01 42,20 103 497.109.800
19/8/2003 41,49 41,51 +0,14% 40,80 41,60 41,28 41,50 41,80 85 221.716.000
18/8/2003 41,00 41,45 +1,34% 40,70 41,45 41,11 41,45 41,49 74 148.020.100
15/8/2003 40,28 40,90 +1,49% 40,28 41,00 40,73 40,65 41,00 58 207.361.800
14/8/2003 39,00 40,30 +2,03% 39,00 40,30 39,48 39,80 40,66 89 171.368.500
13/8/2003 38,09 39,50 +3,95% 38,00 39,70 38,96 39,40 39,50 107 297.009.200
12/8/2003 37,99 38,00 +0,80% 37,75 38,10 37,93 38,03 38,09 54 145.308.300
11/8/2003 37,10 37,70 +0,80% 37,10 37,90 37,62 37,50 37,80 64 103.481.900
8/8/2003 37,09 37,40 +2,05% 37,00 37,40 37,20 37,40 37,42 62 105.307.700
7/8/2003 36,05 36,65 +1,52% 36,05 37,10 36,59 36,65 36,80 68 203.855.300
6/8/2003 37,00 36,10 +0,28% 35,90 37,00 36,06 36,10 36,19 56 215.638.500
5/8/2003 36,00 36,00 +0,56% 35,80 36,00 35,90 35,70 36,00 46 90.839.600
4/8/2003 36,00 35,80 -0,69% 35,40 36,00 35,64 35,80 35,85 38 58.805.400
1/8/2003 36,50 36,05 -1,50% 36,00 36,50 36,13 35,60 36,05 41 62.154.200
31/7/2003 36,51 36,60 +0,27% 36,40 36,65 36,54 36,01 36,60 58 92.812.800
30/7/2003 36,70 36,50 -0,54% 35,89 36,90 36,36 36,20 36,50 45 41.820.700
29/7/2003 36,50 36,70 +0,55% 36,40 37,00 36,77 36,50 36,60 68 256.694.800
28/7/2003 36,20 36,50 +0,83% 35,89 36,50 36,08 35,81 36,50 61 139.293.300
25/7/2003 35,90 36,20 +1,12% 35,90 36,39 35,98 36,20 36,40 31 65.859.500
24/7/2003 36,00 35,80 0,00% 35,80 36,07 35,98 35,40 35,80 48 156.895.800
23/7/2003 35,85 35,80 +0,28% 35,80 36,50 36,06 35,55 35,99 64 146.052.400
22/7/2003 35,40 35,70 +1,16% 35,25 35,70 35,49 35,70 35,80 45 180.340.200
21/7/2003 35,41 35,29 -0,31% 35,15 35,41 35,30 35,21 35,30 54 105.210.200
18/7/2003 35,60 35,40 -0,25% 35,40 35,70 35,62 35,40 35,70 66 112.557.000
17/7/2003 36,30 35,49 -0,48% 35,40 36,30 35,71 35,40 35,49 42 43.557.700
16/7/2003 36,40 35,66 -2,30% 35,60 36,40 35,81 35,66 35,86 52 100.628.800
15/7/2003 36,80 36,50 0,00% 36,30 37,00 36,61 36,23 36,85 77 131.812.800
14/7/2003 36,10 36,50 +1,36% 36,00 36,51 36,26 36,50 36,70 57 66.729.500
11/7/2003 36,20 36,01 -2,68% 36,01 36,40 36,22 36,00 36,19 76 186.562.600
10/7/2003 36,40 37,00 +1,65% 36,10 37,10 36,67 37,00 37,10 114 285.141.000
8/7/2003 36,05 36,40 +1,11% 36,04 36,40 36,22 36,33 36,40 52 109.025.800
7/7/2003 35,50 36,00 +2,42% 35,10 36,10 35,75 35,70 36,05 74 208.468.000
4/7/2003 34,80 35,15 +2,51% 34,32 35,15 34,74 35,01 35,20 48 112.585.200
3/7/2003 34,25 34,29 -0,32% 34,10 35,50 34,43 34,25 34,29 78 128.104.500
2/7/2003 34,49 34,40 -0,64% 34,30 35,10 34,75 34,30 34,40 74 193.254.100
1/7/2003 34,60 34,62 +0,29% 34,40 34,90 34,58 34,52 34,62 71 170.134.600
30/6/2003 34,65 34,52 -0,63% 34,51 34,80 34,58 34,51 34,55 82 208.891.000
27/6/2003 35,00 34,74 -0,46% 33,02 35,00 34,76 34,62 34,74 92 155.388.400
26/6/2003 34,90 34,90 +2,35% 34,70 35,00 34,81 34,71 34,90 84 211.325.200
25/6/2003 34,09 34,10 0,00% 33,95 34,51 34,16 33,91 34,14 67 108.308.500
24/6/2003 33,50 34,10 +2,40% 33,50 34,11 33,84 33,90 34,10 68 199.662.500
23/6/2003 34,15 33,30 -2,09% 33,00 34,15 33,41 33,15 33,79 41 73.167.600
20/6/2003 35,20 34,01 -3,38% 34,00 35,20 34,46 34,01 34,48 52 89.273.000
18/6/2003 35,40 35,20 -0,85% 34,95 35,70 35,28 34,52 35,30 62 171.834.000
17/6/2003 35,50 35,50 0,00% 35,20 35,59 35,40 35,50 35,59 50 167.489.400
16/6/2003 36,50 35,50 -0,14% 35,50 36,50 35,70 35,50 35,65 46 111.386.400
13/6/2003 35,40 35,55 +2,72% 35,25 36,50 35,53 35,45 35,55 115 398.718.600
12/6/2003 34,00 34,61 +2,09% 33,95 35,00 34,34 34,31 34,70 62 137.834.200
11/6/2003 33,70 33,90 +0,62% 33,55 34,00 33,68 33,70 33,90 47 77.129.200
10/6/2003 34,50 33,69 -1,69% 33,69 34,60 34,32 32,51 33,90 63 178.109.400
9/6/2003 34,05 34,27 +0,82% 34,05 34,35 34,24 34,16 34,38 85 208.559.600
6/6/2003 33,69 33,99 +1,77% 33,64 34,11 33,86 33,95 34,00 63 167.297.100
5/6/2003 33,50 33,40 +0,91% 33,21 33,50 33,44 33,20 33,39 35 42.134.300
4/6/2003 33,00 33,10 +0,30% 32,80 33,10 33,02 33,01 33,50 82 159.515.800
3/6/2003 32,85 33,00 0,00% 32,85 33,00 32,91 32,90 33,00 30 30.945.000
2/6/2003 33,00 33,00 -1,49% 32,50 33,30 33,05 32,51 33,00 53 105.450.300
30/5/2003 33,40 33,50 +0,30% 33,00 33,60 33,41 33,50 33,60 53 165.428.200
29/5/2003 33,30 33,40 +0,45% 33,06 33,40 33,23 33,20 33,50 44 39.881.500
28/5/2003 33,60 33,25 +1,06% 32,90 33,60 33,04 32,95 33,30 42 45.609.900
27/5/2003 33,00 32,90 +1,04% 32,52 33,00 32,84 32,90 33,10 55 99.207.000
26/5/2003 32,90 32,56 -1,03% 32,56 32,90 32,82 32,55 32,80 32 63.358.000
23/5/2003 33,00 32,90 +0,46% 32,80 33,02 32,92 32,91 33,44 51 32.269.500
22/5/2003 32,80 32,75 -0,15% 32,40 32,80 32,68 32,60 32,94 53 113.079.100
21/5/2003 32,60 32,80 +0,61% 32,55 32,80 32,67 32,70 32,80 41 56.857.200
20/5/2003 32,80 32,60 -0,76% 32,50 32,80 32,68 32,50 32,90 64 37.581.700
19/5/2003 32,90 32,85 -0,15% 32,00 32,90 32,47 32,10 32,85 35 35.399.800
16/5/2003 32,30 32,90 +1,54% 32,00 32,90 32,34 32,90 32,99 71 126.799.600
15/5/2003 33,10 32,40 -2,11% 32,10 33,10 32,58 32,40 32,50 68 106.216.000
14/5/2003 33,40 33,10 -0,30% 32,70 33,40 33,03 32,81 33,10 109 173.428.300
13/5/2003 34,79 33,20 -3,21% 33,20 35,00 33,89 33,11 33,39 132 298.582.000
12/5/2003 34,70 34,30 -1,01% 34,27 34,80 34,53 34,29 34,35 105 189.966.700
9/5/2003 34,50 34,65 +0,73% 34,40 34,80 34,60 34,65 34,80 109 124.567.600
8/5/2003 34,59 34,40 +1,78% 34,20 34,60 34,31 34,30 34,40 54 95.742.100
7/5/2003 33,70 33,80 +1,81% 33,45 33,80 33,50 33,80 34,00 72 435.911.800
6/5/2003 33,90 33,20 -2,35% 33,11 33,90 33,58 33,10 33,20 57 377.163.000
5/5/2003 34,80 34,00 -0,03% 33,80 34,80 34,09 34,00 34,01 60 93.432.500
2/5/2003 33,20 34,01 -48,78% 33,20 34,50 34,14 34,00 34,01 78 122.917.500
30/4/2003 66,00 66,40 +1,37% 65,10 67,10 66,65 66,40 66,41 118 256.638.000
29/4/2003 62,89 65,50 +5,82% 62,89 66,00 64,98 65,50 65,51 77 146.255.600
28/4/2003 62,00 61,90 -0,16% 61,51 62,37 61,99 61,90 62,00 52 98.565.500
25/4/2003 60,70 62,00 +2,48% 60,70 62,00 61,13 61,12 62,00 46 158.947.100
24/4/2003 60,25 60,50 +0,17% 60,00 61,00 60,61 60,50 61,00 56 153.958.600
23/4/2003 61,20 60,40 -1,15% 60,06 61,20 60,66 60,40 60,60 64 106.170.700
22/4/2003 60,80 61,10 +0,66% 59,99 61,50 61,10 61,10 61,50 57 103.265.500
17/4/2003 59,00 60,70 +4,30% 58,70 61,00 60,26 60,70 60,80 61 89.187.400
16/4/2003 59,00 58,20 -0,68% 58,20 59,00 58,50 58,20 58,60 85 177.280.400
15/4/2003 57,90 58,60 +2,45% 57,50 58,60 57,91 58,45 58,60 158 383.423.300
14/4/2003 55,00 57,20 +4,76% 55,00 58,00 57,32 57,20 58,00 76 161.667.400
11/4/2003 53,11 54,60 +1,49% 53,11 55,49 54,26 54,60 58,00 45 49.927.500
10/4/2003 53,00 53,80 -1,30% 53,00 54,50 53,84 53,80 54,48 36 126.541.100
9/4/2003 54,20 54,51 +0,57% 54,20 54,99 54,64 54,51 54,80 38 199.465.000
8/4/2003 53,50 54,20 -0,91% 53,50 55,00 54,56 54,20 54,99 38 69.844.900
7/4/2003 53,50 54,70 +2,22% 53,50 55,00 54,33 54,62 55,00 49 75.522.200
4/4/2003 52,40 53,51 +1,36% 52,40 54,00 52,73 53,51 54,00 51 115.493.600
3/4/2003 52,00 52,79 +1,52% 51,89 52,90 52,38 52,40 52,89 51 101.098.800
2/4/2003 52,00 52,00 -0,67% 51,85 52,99 52,20 51,05 51,90 70 251.101.600
1/4/2003 52,50 52,35 -2,51% 51,80 52,50 52,02 51,85 52,35 61 100.931.300
31/3/2003 53,50 53,70 +0,37% 53,40 54,40 53,74 53,70 53,80 83 204.769.400
28/3/2003 52,00 53,50 +2,88% 52,00 53,50 52,66 53,15 53,65 53 151.153.100
27/3/2003 52,00 52,00 +0,39% 51,50 52,00 51,96 51,20 52,00 77 283.732.900
26/3/2003 51,00 51,80 +1,97% 50,80 51,90 51,40 51,76 51,85 112 284.278.800
25/3/2003 50,99 50,80 +0,20% 50,40 51,00 50,77 50,61 50,80 44 76.167.100
24/3/2003 50,20 50,70 +1,00% 50,05 51,50 50,75 50,40 50,70 32 39.080.000
21/3/2003 50,11 50,20 +0,20% 49,20 50,30 49,67 50,20 50,50 118 243.421.800
20/3/2003 50,30 50,10 -0,40% 50,10 50,50 50,24 50,05 50,10 62 93.460.400
19/3/2003 51,00 50,30 -0,98% 50,30 51,00 50,62 50,30 50,50 39 57.204.400
18/3/2003 51,50 50,80 -0,59% 50,80 51,50 51,04 50,60 50,85 54 100.039.800
17/3/2003 51,50 51,10 -1,73% 51,00 51,50 51,19 51,05 51,10 40 61.433.800
14/3/2003 51,90 52,00 +0,02% 51,50 52,00 51,92 51,51 52,50 18 28.561.300
13/3/2003 51,00 51,99 +1,94% 51,00 51,99 51,05 51,60 51,99 38 178.178.500
12/3/2003 51,00 51,00 0,00% 50,99 51,00 50,99 50,70 51,00 26 72.927.100
11/3/2003 51,50 51,00 0,00% 50,00 51,50 50,70 50,00 51,00 60 342.237.100
10/3/2003 53,50 51,00 -5,20% 51,00 53,50 51,66 51,00 51,99 48 63.033.600
7/3/2003 52,55 53,80 -0,28% 52,55 54,00 53,01 53,70 53,80 22 164.348.600
6/3/2003 52,51 53,95 +1,03% 52,51 53,95 52,70 53,95 54,00 17 153.895.400
5/3/2003 53,50 53,40 +0,75% 52,50 53,90 52,72 53,40 55,00 20 187.157.900
28/2/2003 53,50 53,00 -0,93% 52,50 53,50 52,80 53,00 53,40 21 219.157.200
27/2/2003 52,00 53,50 +2,49% 52,00 53,50 52,26 53,50 53,90 48 353.344.700
26/2/2003 52,00 52,20 -0,19% 51,70 52,99 52,03 52,20 53,50 37 344.445.400
25/2/2003 53,80 52,30 -2,97% 52,30 53,80 52,55 52,10 53,00 37 348.462.900
24/2/2003 53,84 53,90 +0,11% 53,15 53,90 53,35 53,50 53,90 44 424.711.600
21/2/2003 53,30 53,84 +0,64% 53,01 53,89 53,30 53,01 53,84 23 39.448.400
20/2/2003 53,50 53,50 0,00% 53,00 53,80 53,23 53,00 53,80 31 70.809.000
19/2/2003 53,00 53,50 +0,56% 53,00 53,70 53,50 53,50 53,69 31 143.922.200
18/2/2003 53,00 53,20 +0,38% 53,00 53,40 53,14 53,15 53,20 51 137.648.400
17/2/2003 52,00 53,00 +2,32% 52,00 53,00 52,46 53,00 53,30 43 304.823.200
14/2/2003 51,80 51,80 0,00% 51,80 52,30 51,84 51,80 52,30 34 142.562.000
13/2/2003 53,00 51,80 -2,54% 51,80 53,30 52,40 51,80 52,60 35 139.381.300
12/2/2003 51,00 53,15 +4,22% 51,00 53,50 52,45 53,18 53,40 92 492.028.800
11/2/2003 51,10 51,00 0,00% 50,85 51,99 51,08 50,85 52,00 29 124.137.600
10/2/2003 50,58 51,00 +0,93% 50,57 51,00 50,76 51,00 51,50 33 97.469.000
7/2/2003 51,15 50,53 -1,21% 50,53 51,20 51,01 50,53 51,00 26 47.439.500
6/2/2003 51,61 51,15 -1,16% 50,50 51,61 50,91 51,10 51,70 36 79.933.600
5/2/2003 51,80 51,75 -0,10% 51,50 51,80 51,62 51,62 51,90 23 33.565.300
4/2/2003 52,00 51,80 -0,40% 51,70 52,10 51,86 51,80 51,95 43 166.478.300
3/2/2003 52,01 52,01 -0,55% 52,00 52,15 52,01 52,01 52,49 22 58.780.500
31/1/2003 52,80 52,30 +1,55% 51,80 52,80 52,24 52,30 52,40 34 82.030.800
30/1/2003 50,70 51,50 +1,18% 50,70 51,60 51,52 51,45 51,50 26 107.162.000
29/1/2003 50,50 50,90 +0,79% 50,20 51,59 50,72 50,90 50,99 85 178.044.200
28/1/2003 50,00 50,50 +0,60% 50,00 50,50 50,14 50,10 50,50 36 75.718.700
27/1/2003 50,00 50,20 -2,14% 49,85 50,50 50,18 50,00 50,20 48 196.710.300
24/1/2003 51,99 51,30 -1,35% 51,00 51,99 51,54 51,30 51,33 46 158.250.600
23/1/2003 51,70 52,00 +0,23% 51,60 52,00 51,81 52,00 52,49 23 37.311.200
22/1/2003 51,55 51,88 +0,54% 51,35 51,99 51,63 51,65 51,88 49 272.092.700
21/1/2003 52,31 51,60 -1,71% 51,60 52,50 52,05 51,60 51,80 30 78.079.800
20/1/2003 51,60 52,50 +0,57% 51,60 52,59 52,27 52,50 52,60 11 15.678.600
17/1/2003 51,80 52,20 -0,19% 51,80 52,50 52,07 52,00 52,20 39 124.975.700
16/1/2003 53,00 52,30 +0,19% 51,80 53,00 52,44 52,30 52,98 50 108.028.200
15/1/2003 53,30 52,20 -2,52% 52,20 53,50 52,77 52,20 52,40 43 97.110.400
14/1/2003 54,01 53,55 -0,78% 53,10 54,01 53,77 53,10 53,70 62 140.364.100
13/1/2003 55,00 53,97 -1,69% 53,75 55,50 54,50 53,80 53,97 52 112.278.300
10/1/2003 55,50 54,90 -0,36% 54,90 55,79 55,27 54,85 55,00 43 101.708.800
9/1/2003 55,70 55,10 -1,08% 54,80 55,70 55,25 54,90 55,38 59 158.576.900
8/1/2003 56,40 55,70 -1,05% 55,70 56,40 56,10 55,01 56,00 23 49.932.300
7/1/2003 56,69 56,29 -0,72% 56,06 57,00 56,54 56,05 56,29 42 177.544.400
6/1/2003 55,00 56,70 +3,64% 55,00 56,70 56,19 56,50 56,70 55 234.326.000
3/1/2003 56,80 54,71 +0,02% 54,50 56,80 55,15 54,71 55,00 41 79.974.700
2/1/2003 55,70 54,70 -7,91% 54,40 55,70 54,80 54,40 55,50 23 23.567.800
30/12/2002 59,19 59,40 +1,05% 59,00 59,40 59,07 59,40 59,70 51 99.840.000
27/12/2002 59,00 58,78 -1,04% 58,00 59,20 58,73 58,10 58,78 43 114.542.600
26/12/2002 57,94 59,40 +2,52% 57,60 59,40 58,28 59,20 60,00 29 60.618.900
23/12/2002 57,90 57,94 +1,65% 57,10 57,94 57,63 57,90 58,00 59 162.542.300
20/12/2002 57,30 57,00 +1,15% 56,80 57,40 57,13 57,00 57,40 73 195.958.500
19/12/2002 57,25 56,35 +0,63% 55,90 57,25 56,18 56,35 56,98 71 197.762.900
18/12/2002 57,00 56,00 -1,74% 55,60 57,00 56,14 55,80 56,00 85 307.130.400
17/12/2002 57,00 56,99 +0,87% 56,50 57,70 56,96 56,65 56,99 53 168.623.000
16/12/2002 56,90 56,50 +1,25% 56,01 56,90 56,74 56,20 56,70 61 197.456.300
13/12/2002 53,20 55,80 +7,31% 53,20 56,00 55,05 55,80 56,00 93 406.874.600
12/12/2002 51,00 52,00 +1,96% 51,00 52,00 51,08 52,00 53,20 55 129.284.900
11/12/2002 49,00 51,00 +4,08% 49,00 51,00 49,88 50,65 51,00 46 199.034.500
10/12/2002 48,50 49,00 +0,02% 48,50 49,00 48,95 48,60 50,00 28 57.762.500
9/12/2002 49,00 48,99 +0,39% 48,50 49,00 48,78 48,50 49,00 29 59.024.700
6/12/2002 48,70 48,80 +0,62% 48,60 49,90 48,85 48,80 49,00 24 40.062.000
5/12/2002 48,75 48,50 -0,21% 47,10 48,75 48,25 48,50 48,70 22 54.532.700
4/12/2002 49,40 48,60 -2,21% 48,50 49,69 49,20 48,60 49,10 24 87.581.500
3/12/2002 49,50 49,70 +0,40% 49,15 49,70 49,51 49,40 49,95 12 24.263.000
2/12/2002 48,40 49,50 +3,34% 48,40 49,95 49,06 48,61 54,19 19 85.860.300
29/11/2002 47,10 47,90 +1,81% 47,10 48,60 47,95 47,80 48,50 33 113.657.000
28/11/2002 48,00 47,05 +0,11% 47,00 48,00 47,01 47,05 47,10 33 332.871.300
27/11/2002 48,00 47,00 -1,92% 46,56 48,00 47,11 47,00 47,20 34 248.315.400
26/11/2002 48,50 47,92 -2,20% 47,70 48,50 48,03 47,91 47,92 37 192.629.600
25/11/2002 49,30 49,00 -0,61% 48,50 49,30 49,12 48,80 49,00 28 70.744.800
22/11/2002 49,70 49,30 -0,72% 49,10 49,70 49,26 49,20 49,30 20 93.602.500
21/11/2002 49,50 49,66 +1,14% 49,30 49,70 49,57 49,65 49,66 46 210.694.600
20/11/2002 49,50 49,10 -0,61% 49,00 49,90 49,32 49,10 49,50 40 148.453.600
19/11/2002 50,00 49,40 -0,60% 48,11 50,00 49,24 49,40 49,60 22 55.153.100
18/11/2002 49,00 49,70 +1,43% 48,00 49,70 49,07 49,00 50,00 28 70.179.200
14/11/2002 50,00 49,00 -1,01% 48,00 50,00 49,39 48,22 49,00 36 142.251.200
13/11/2002 49,50 49,50 +0,02% 48,50 49,60 49,28 48,80 49,50 26 143.899.500
12/11/2002 50,00 49,49 -1,00% 48,75 50,01 49,40 48,80 49,49 34 65.215.300
11/11/2002 49,90 49,99 -0,62% 49,60 50,00 49,96 49,70 50,00 23 50.966.200
8/11/2002 50,99 50,30 -0,30% 50,30 51,20 50,68 50,00 51,20 32 62.343.700
7/11/2002 52,00 50,45 -2,89% 49,95 52,00 50,70 50,30 50,85 26 39.551.800
6/11/2002 51,00 51,95 -0,10% 50,50 52,00 50,87 51,50 51,99 31 50.875.000
5/11/2002 51,60 52,00 +0,78% 51,10 52,00 51,91 51,60 52,00 29 142.245.000
4/11/2002 50,20 51,60 +2,99% 50,20 52,00 51,51 50,80 51,75 54 105.610.300
1/11/2002 49,80 50,10 +1,83% 49,50 50,20 49,97 50,00 50,20 51 111.942.000
31/10/2002 48,70 49,20 +2,07% 48,51 49,20 48,93 49,20 49,40 51 132.115.700
30/10/2002 48,00 48,20 +1,47% 47,45 48,70 48,27 48,00 48,20 75 403.060.800
29/10/2002 47,45 47,50 -0,63% 47,45 48,00 47,81 47,45 48,10 37 56.903.400
28/10/2002 47,50 47,80 +0,63% 47,50 48,00 47,83 47,50 47,69 35 62.179.800
25/10/2002 46,00 47,50 +3,26% 46,00 47,50 47,10 47,30 47,50 37 65.950.500
24/10/2002 46,50 46,00 -1,10% 45,99 46,95 46,33 45,50 46,00 69 326.633.600
23/10/2002 45,50 46,51 +2,90% 45,50 46,94 46,32 46,51 46,79 41 88.015.700
22/10/2002 42,30 45,20 +5,85% 42,00 45,50 42,61 45,20 45,49 90 272.340.100
21/10/2002 43,10 42,70 -1,82% 42,00 43,10 42,12 42,50 42,69 152 585.157.800
18/10/2002 44,50 43,49 -2,27% 43,00 44,50 43,60 43,01 44,19 60 163.512.700
17/10/2002 45,00 44,50 +1,16% 44,20 45,30 44,68 44,20 44,50 104 187.662.900
16/10/2002 44,49 43,99 -0,02% 43,50 44,50 44,23 43,10 44,00 15 27.428.100
15/10/2002 45,00 44,00 -2,22% 42,65 45,00 43,37 43,30 44,00 32 66.802.800
14/10/2002 46,00 45,00 -2,17% 44,50 46,00 45,19 44,50 45,10 19 23.501.200
11/10/2002 46,50 46,00 -1,08% 45,01 46,50 45,80 45,01 46,00 12 21.068.500
10/10/2002 46,19 46,50 +0,67% 46,19 46,50 46,49 46,19 46,50 9 25.106.900
9/10/2002 46,00 46,19 +0,41% 45,80 46,19 45,96 46,19 46,49 16 23.443.700
8/10/2002 46,00 46,00 0,00% 46,00 46,00 46,00 45,80 46,00 5 3.680.000
7/10/2002 45,50 46,00 0,00% 45,50 46,00 45,97 46,00 46,50 58 322.319.000
4/10/2002 45,00 46,00 +3,60% 45,00 46,00 45,60 45,50 45,85 24 48.804.000
3/10/2002 43,00 44,40 +4,47% 43,00 45,40 44,14 44,40 45,00 28 57.826.800
2/10/2002 43,50 42,50 -1,39% 42,50 43,50 42,85 42,50 43,79 46 179.552.300
1/10/2002 43,00 43,10 +2,25% 42,40 43,85 42,98 42,80 43,49 88 209.332.500
30/9/2002 43,80 42,15 -3,77% 41,51 43,80 42,38 41,80 42,15 46 92.402.400
27/9/2002 44,50 43,80 -1,46% 43,00 44,50 43,66 43,40 43,80 49 152.386.500
26/9/2002 45,49 44,45 -1,11% 44,40 45,49 44,59 44,15 44,50 45 259.969.300
25/9/2002 45,60 44,95 -1,21% 44,50 46,00 45,06 44,11 45,00 85 492.080.100
24/9/2002 46,99 45,50 -0,44% 45,30 46,99 45,63 45,12 45,50 27 62.067.100
23/9/2002 46,30 45,70 -2,37% 45,70 46,30 45,86 45,52 46,00 17 55.495.100
20/9/2002 47,90 46,81 -1,45% 46,80 47,90 47,46 46,50 47,00 43 98.242.600
19/9/2002 47,00 47,50 +2,17% 47,00 47,50 47,01 46,50 47,30 12 150.452.000
18/9/2002 47,97 46,49 -1,92% 46,01 47,97 46,74 46,30 46,49 24 71.050.700
17/9/2002 47,50 47,40 -0,15% 47,40 47,50 47,46 47,00 47,50 5 14.240.000
16/9/2002 48,00 47,47 -1,31% 47,00 48,00 47,50 45,51 47,50 19 39.901.500
13/9/2002 48,20 48,10 -0,62% 48,00 48,20 48,14 47,51 48,10 11 56.810.000
12/9/2002 48,02 48,40 +0,21% 48,02 48,50 48,23 48,40 48,50 14 35.214.800
11/9/2002 48,01 48,30 +0,65% 48,01 48,41 48,39 48,30 48,40 24 83.232.300
10/9/2002 48,00 47,99 -0,02% 47,80 48,00 47,93 47,50 47,99 20 125.585.000
9/9/2002 48,00 48,00 0,00% 48,00 48,00 48,00 47,50 48,00 6 8.155.000
6/9/2002 47,50 48,00 +1,05% 47,50 48,00 47,93 47,60 48,00 30 186.950.100
5/9/2002 47,00 47,50 -1,04% 47,00 47,50 47,06 47,00 47,50 16 36.240.000
4/9/2002 47,50 48,00 0,00% 47,50 48,00 47,66 46,50 47,99 6 7.150.000
3/9/2002 48,00 48,00 -0,99% 47,50 48,50 47,81 46,50 49,39 17 25.819.000
2/9/2002 48,80 48,48 -0,86% 48,01 48,80 48,48 48,01 49,50 8 14.059.800
30/8/2002 49,10 48,90 -0,41% 48,80 49,10 48,98 48,90 49,20 26 85.728.500
29/8/2002 48,50 49,10 +1,34% 48,50 49,20 48,95 48,20 49,10 49 294.243.900
28/8/2002 49,49 48,45 -2,12% 48,30 49,49 48,79 48,12 48,45 21 48.307.600
27/8/2002 49,50 49,50 +1,02% 48,90 49,50 49,07 49,25 49,50 26 80.476.800
26/8/2002 49,00 49,00 0,00% 48,30 49,00 48,69 49,00 49,98 22 34.088.600
23/8/2002 49,50 49,00 0,00% 48,70 49,50 48,79 48,51 49,00 28 151.749.700
22/8/2002 47,20 49,00 +4,01% 47,20 49,40 48,79 48,80 49,00 54 214.199.700
21/8/2002 46,50 47,11 +1,31% 46,50 47,11 46,99 47,11 47,20 33 227.479.700
20/8/2002 47,34 46,50 0,00% 46,50 47,34 46,51 46,50 46,99 29 364.710.800
19/8/2002 46,70 46,50 -0,43% 46,00 47,50 46,50 46,01 46,90 14 18.135.200
16/8/2002 46,50 46,70 +0,43% 46,30 47,50 46,48 46,70 47,99 33 93.891.500
15/8/2002 46,69 46,50 -0,43% 46,00 48,00 46,76 46,50 47,80 46 96.801.400
14/8/2002 47,10 46,70 -0,53% 45,50 47,10 46,02 45,50 47,00 18 25.313.900
13/8/2002 45,50 46,95 +3,19% 45,50 46,95 46,62 46,60 46,95 39 91.393.300
12/8/2002 45,99 45,50 -1,09% 45,40 45,99 45,51 45,01 45,50 16 23.665.200
9/8/2002 46,10 46,00 0,00% 46,00 46,17 46,06 45,50 46,09 22 43.297.400
8/8/2002 46,50 46,00 +0,66% 45,00 47,00 45,85 44,51 47,00 30 50.439.100
7/8/2002 46,00 45,70 -2,33% 45,40 46,01 45,73 45,50 45,99 27 146.358.200
6/8/2002 45,81 46,79 +2,16% 45,50 46,79 45,88 45,00 46,80 46 319.361.000
5/8/2002 45,50 45,80 +0,66% 45,30 45,80 45,45 44,00 45,89 19 78.180.000
2/8/2002 44,50 45,50 +2,27% 44,50 45,50 44,99 45,50 45,60 35 113.377.900
1/8/2002 44,00 44,49 -1,13% 44,00 45,00 44,61 44,01 44,99 38 140.961.300
31/7/2002 44,00 45,00 +2,27% 44,00 46,00 44,57 44,02 45,99 84 420.746.500
30/7/2002 42,50 44,00 +2,33% 42,30 44,00 43,03 43,41 45,00 67 701.492.000
29/7/2002 42,30 43,00 +1,18% 41,30 43,00 41,83 42,50 43,00 63 133.452.700
26/7/2002 43,00 42,50 -1,51% 41,40 43,00 42,04 40,56 42,50 30 63.060.000
25/7/2002 43,50 43,15 -1,93% 42,52 43,50 42,95 43,00 43,20 43 77.314.700
24/7/2002 42,00 44,00 +1,38% 41,70 45,50 42,58 43,00 47,74 58 88.151.900
23/7/2002 43,50 43,40 +0,46% 43,00 44,00 43,87 42,03 43,20 31 272.912.900
22/7/2002 45,00 43,20 -4,93% 43,00 45,49 44,82 42,50 43,00 39 190.023.000
19/7/2002 45,80 45,44 +0,53% 45,00 45,80 45,28 45,10 45,69 9 34.867.400
18/7/2002 43,75 45,20 +3,31% 43,75 45,20 44,85 45,02 45,20 32 156.109.200
17/7/2002 42,49 43,75 +4,17% 42,49 43,75 43,04 43,20 43,60 33 51.653.000
16/7/2002 41,90 42,00 0,00% 41,90 42,00 41,93 41,90 42,00 20 21.808.400
15/7/2002 42,88 42,00 -2,21% 41,90 42,88 42,30 41,70 42,00 7 4.653.600
12/7/2002 42,99 42,95 -0,46% 41,90 42,99 42,23 42,20 42,95 20 16.473.200
11/7/2002 42,50 43,15 +0,35% 42,00 43,39 42,50 42,60 43,20 31 63.751.700
10/7/2002 43,40 43,00 0,00% 41,90 43,40 42,20 41,92 42,90 43 210.594.400
8/7/2002 42,80 43,00 +0,47% 42,70 43,00 42,89 42,60 43,00 29 54.476.500
5/7/2002 42,90 42,80 +0,71% 42,02 42,90 42,62 42,02 42,80 45 219.525.400
4/7/2002 42,90 42,50 -0,91% 42,50 42,90 42,77 42,30 42,88 22 68.019.500
3/7/2002 43,17 42,89 -0,72% 42,20 43,20 42,63 42,50 42,89 26 79.301.200
2/7/2002 42,30 43,20 +1,05% 41,70 43,20 42,48 42,92 43,50 44 161.035.000
1/7/2002 42,35 42,75 -1,72% 42,10 43,00 42,55 42,15 42,75 17 57.451.300
28/6/2002 44,00 43,50 +1,16% 43,20 44,00 43,51 43,40 43,50 73 229.298.000
27/6/2002 43,00 43,00 0,00% 42,00 43,00 42,24 43,00 43,50 76 190.550.900
26/6/2002 44,18 43,00 +0,23% 42,50 44,18 42,98 42,60 43,00 20 43.419.900
25/6/2002 43,00 42,90 -0,23% 42,50 43,20 42,99 42,81 42,95 22 25.795.900
24/6/2002 42,85 43,00 +3,12% 41,80 43,00 42,27 42,60 43,00 32 71.449.900
21/6/2002 45,00 41,70 -5,76% 41,50 45,00 42,30 41,32 41,70 38 99.423.800
20/6/2002 46,50 44,25 -3,80% 44,20 46,50 44,66 43,90 44,25 28 69.672.600
19/6/2002 48,00 46,00 -4,17% 46,00 48,00 46,56 45,10 46,00 16 32.594.100
18/6/2002 47,00 48,00 0,00% 46,51 48,00 47,00 47,00 48,00 18 36.193.700
17/6/2002 46,00 48,00 +4,35% 46,00 48,00 46,30 46,00 49,00 11 25.466.400
14/6/2002 46,50 46,00 -2,54% 45,60 46,50 45,83 45,80 46,00 55 253.481.400
13/6/2002 47,00 47,20 +0,43% 46,80 47,20 46,89 46,85 48,00 22 75.494.100
12/6/2002 47,70 47,00 -1,98% 46,50 47,70 46,84 46,11 46,99 14 50.127.100
11/6/2002 47,99 47,95 -0,06% 47,70 48,00 47,94 46,50 47,95 5 3.356.200
10/6/2002 45,80 47,98 +4,76% 45,80 48,00 46,36 46,70 47,99 12 20.399.400
7/6/2002 46,00 45,80 -1,08% 44,80 46,00 45,79 45,00 45,79 8 36.176.000
6/6/2002 46,50 46,30 -0,43% 44,31 46,50 45,07 44,30 46,00 35 82.040.700
5/6/2002 47,00 46,50 +1,09% 46,00 47,00 46,79 46,00 46,50 28 132.896.500
4/6/2002 46,00 46,00 -1,05% 45,50 46,00 45,79 45,52 46,00 24 75.105.700
3/6/2002 46,50 46,49 -3,15% 45,30 46,50 45,91 44,03 46,49 37 213.944.800
31/5/2002 47,50 48,00 +2,13% 46,50 48,00 46,61 46,50 48,00 11 54.076.000
29/5/2002 47,00 47,00 +0,02% 46,80 47,00 46,99 46,10 46,97 14 55.448.900
28/5/2002 48,00 46,99 +0,41% 46,05 48,00 46,67 46,05 46,99 17 18.670.600
27/5/2002 47,50 46,80 -0,43% 46,05 47,50 46,88 46,00 46,85 7 8.438.500
24/5/2002 46,80 47,00 +0,86% 46,00 47,00 46,61 46,10 47,00 13 27.969.900
23/5/2002 47,00 46,60 -1,69% 46,50 47,00 46,72 45,01 46,60 19 74.288.500
22/5/2002 47,90 47,40 -1,04% 47,00 47,90 47,51 46,01 47,40 8 9.503.800
21/5/2002 48,50 47,90 -1,03% 47,89 48,50 48,11 47,10 48,00 11 34.641.600
20/5/2002 48,49 48,40 0,00% 48,00 48,50 48,40 47,00 48,40 29 194.090.400
17/5/2002 48,00 48,40 +0,62% 47,70 48,40 48,07 48,30 48,40 41 141.833.000
16/5/2002 47,90 48,10 +3,44% 47,80 48,20 48,00 48,00 48,45 31 77.295.800
15/5/2002 46,20 46,50 +0,65% 46,20 47,00 46,39 46,30 46,99 35 168.398.900
14/5/2002 45,00 46,20 +1,54% 45,00 46,20 45,96 45,90 46,40 30 147.537.300
13/5/2002 44,50 45,50 +1,79% 44,00 45,50 44,35 44,50 45,50 23 80.723.000
10/5/2002 43,00 44,70 +4,56% 42,25 44,70 43,26 43,00 45,50 26 49.323.600
9/5/2002 44,49 42,75 -3,93% 42,75 44,49 44,23 42,55 43,90 14 39.809.100
8/5/2002 43,80 44,50 +1,83% 43,80 44,70 44,17 44,01 44,50 20 62.734.000
7/5/2002 44,30 43,70 -1,80% 43,50 44,30 43,91 43,40 43,70 25 78.612.000
6/5/2002 45,00 44,50 -2,60% 44,00 45,00 44,41 43,20 44,50 26 51.080.600
3/5/2002 47,30 45,69 -1,74% 45,00 47,30 45,76 45,50 45,69 37 84.659.800
2/5/2002 46,59 46,50 -4,91% 46,50 47,30 46,83 46,10 46,50 34 158.775.900
30/4/2002 49,50 48,90 -1,21% 48,50 49,50 48,77 48,00 48,89 36 109.267.000
29/4/2002 49,50 49,50 +0,26% 49,00 49,60 49,51 49,00 49,50 38 164.884.000
26/4/2002 48,50 49,37 +1,79% 48,50 49,80 49,37 49,00 49,40 28 89.365.500
25/4/2002 48,55 48,50 -1,42% 48,49 48,55 48,50 48,35 48,70 10 20.371.400
24/4/2002 48,20 49,20 +2,71% 48,20 49,20 48,67 48,50 49,20 31 92.977.200
23/4/2002 49,00 47,90 -1,03% 47,50 49,00 47,99 47,60 47,90 20 40.317.900
22/4/2002 49,00 48,40 -1,22% 48,30 49,00 48,59 47,50 48,40 66 288.627.500
19/4/2002 49,25 49,00 -0,20% 48,90 49,60 49,39 48,90 49,50 55 293.417.200
18/4/2002 49,39 49,10 -0,81% 48,90 49,40 49,18 48,50 49,10 41 85.575.200
17/4/2002 47,99 49,50 +4,65% 47,95 49,80 49,30 48,20 49,30 78 401.365.800
16/4/2002 48,00 47,30 -1,03% 47,10 48,00 47,71 47,00 47,60 39 148.871.100
15/4/2002 46,60 47,79 +0,82% 46,60 47,79 47,54 47,50 47,79 30 236.283.800
12/4/2002 46,20 47,40 +3,04% 46,20 47,80 47,20 47,00 47,40 42 187.391.900
11/4/2002 44,00 46,00 +4,55% 43,99 46,20 45,53 46,00 46,90 80 422.555.700
10/4/2002 44,49 44,00 +1,15% 43,50 44,49 43,91 43,65 44,00 9 38.646.000
9/4/2002 43,50 43,50 +0,23% 43,50 43,60 43,51 43,40 43,95 24 86.590.500
8/4/2002 44,00 43,40 -1,36% 43,40 44,00 43,49 43,30 43,50 6 8.264.000
5/4/2002 44,70 44,00 -1,57% 44,00 44,70 44,01 44,00 44,50 7 38.294.600
4/4/2002 44,00 44,70 +1,82% 43,70 44,70 44,03 44,01 44,70 22 50.203.000
3/4/2002 44,00 43,90 -1,68% 43,30 44,10 43,71 43,81 44,00 48 237.386.600
2/4/2002 44,65 44,65 +0,34% 43,50 44,65 44,03 43,80 45,00 23 59.881.100
1/4/2002 43,90 44,50 +1,60% 43,90 44,50 44,27 44,50 44,65 13 43.385.700
28/3/2002 43,70 43,80 +0,23% 43,30 43,80 43,65 43,65 43,90 18 33.177.600
27/3/2002 44,10 43,70 -0,91% 43,70 44,10 43,96 43,50 43,99 12 27.257.700
26/3/2002 43,45 44,10 +1,38% 43,45 44,30 44,10 43,80 44,10 16 24.699.000
25/3/2002 43,80 43,50 +0,93% 43,50 43,90 43,78 43,21 44,00 11 11.384.000
22/3/2002 44,00 43,10 -3,15% 43,00 44,00 43,14 43,10 43,40 13 66.880.900
21/3/2002 44,65 44,50 0,00% 44,21 44,65 44,49 44,20 44,65 40 200.209.700
20/3/2002 44,60 44,50 -0,67% 44,30 44,60 44,48 44,45 44,50 43 177.052.300
19/3/2002 45,00 44,80 +0,45% 44,75 45,50 45,06 44,75 45,00 72 319.050.900
18/3/2002 45,00 44,60 -0,89% 44,50 45,30 44,68 44,60 45,00 10 29.043.300
15/3/2002 44,72 45,00 +1,12% 44,72 45,50 45,04 44,10 45,25 24 95.039.200
14/3/2002 44,50 44,50 +0,23% 44,00 45,00 44,42 44,00 44,51 20 75.069.900
13/3/2002 43,50 44,40 +2,78% 43,50 44,40 43,94 43,75 44,40 50 217.550.400
12/3/2002 42,80 43,20 +2,61% 42,80 43,50 43,14 43,20 43,70 37 144.095.900
11/3/2002 43,70 42,10 -3,66% 42,10 43,70 42,65 42,10 42,50 28 51.191.200
8/3/2002 43,00 43,70 +2,82% 43,00 43,70 43,45 43,50 43,70 19 64.751.100
7/3/2002 43,15 42,50 -1,16% 42,30 43,50 42,82 41,80 43,00 25 122.057.000
6/3/2002 41,81 43,00 +2,11% 41,80 43,49 42,21 42,50 43,49 38 197.140.000
5/3/2002 43,00 42,11 -3,20% 42,11 43,50 42,83 42,10 42,70 19 33.411.100
4/3/2002 42,71 43,50 +1,16% 42,63 43,50 42,97 42,80 43,50 28 55.442.300
1/3/2002 43,50 43,00 -1,15% 42,80 43,50 42,99 42,86 43,00 14 42.567.000
28/2/2002 43,40 43,50 +0,23% 42,80 43,50 43,03 42,70 43,99 23 24.531.000
27/2/2002 43,10 43,40 +1,19% 42,50 43,40 42,96 43,00 43,40 29 107.835.500
26/2/2002 44,38 42,89 -2,52% 42,50 44,38 42,98 42,80 42,89 26 54.159.100
25/2/2002 42,97 44,00 +4,27% 42,97 45,00 43,40 43,70 44,00 66 144.530.900
22/2/2002 41,90 42,20 +0,67% 41,70 42,20 41,85 42,01 42,20 28 83.288.800
21/2/2002 41,49 41,92 +1,06% 41,49 42,30 41,84 41,60 41,99 50 105.442.500
20/2/2002 40,94 41,48 +0,48% 40,80 41,48 41,02 41,10 41,50 51 164.491.400
19/2/2002 40,00 41,28 +2,43% 40,00 41,28 40,77 41,00 41,28 47 99.888.200
18/2/2002 40,00 40,30 +0,50% 39,97 40,30 40,09 40,11 40,39 35 115.472.100
15/2/2002 39,98 40,10 +0,28% 39,98 40,20 40,05 40,10 40,17 20 107.749.300
14/2/2002 39,40 39,99 +1,24% 38,50 39,99 39,67 38,51 40,00 24 107.906.700
13/2/2002 38,80 39,50 +1,80% 38,50 39,50 38,92 39,00 39,50 10 10.900.000
8/2/2002 38,00 38,80 +2,16% 37,81 38,80 37,95 37,81 38,80 34 180.292.700
7/2/2002 38,00 37,98 -1,35% 37,80 38,00 37,98 37,72 37,98 27 94.209.600
6/2/2002 38,00 38,50 +1,32% 38,00 38,50 38,01 38,01 38,49 6 18.675.700
5/2/2002 38,00 38,00 0,00% 37,60 38,00 37,87 37,66 37,99 15 46.959.300
4/2/2002 38,50 38,00 -1,30% 36,82 38,50 37,95 36,80 37,99 33 84.639.000
1/2/2002 38,01 38,50 +1,32% 38,00 38,50 38,13 38,20 38,50 27 68.648.300
31/1/2002 39,00 38,00 0,00% 37,99 39,00 38,58 38,00 38,69 30 71.769.500
30/1/2002 38,50 38,00 -1,27% 37,75 38,50 37,95 37,61 38,00 42 64.152.200
29/1/2002 39,50 38,49 -0,54% 38,49 39,50 38,80 38,10 38,50 32 65.574.900
28/1/2002 39,00 38,70 -0,77% 38,70 39,19 38,97 38,70 39,00 57 282.994.400
24/1/2002 39,00 39,00 -1,27% 39,00 39,20 39,04 39,00 39,10 26 101.914.700
23/1/2002 39,00 39,50 +1,28% 38,20 39,50 39,02 38,61 39,50 41 96.002.000
22/1/2002 38,50 39,00 +0,80% 38,50 39,80 39,02 39,00 39,70 33 127.601.900
21/1/2002 38,76 38,69 -0,77% 38,69 38,76 38,71 37,27 38,80 6 6.580.800
18/1/2002 39,00 38,99 -1,54% 38,75 39,00 38,88 38,30 38,99 12 46.658.000
17/1/2002 39,01 39,60 +1,54% 39,01 39,70 39,55 39,20 39,94 21 104.432.200
16/1/2002 39,01 39,00 -2,01% 38,50 39,40 39,11 37,50 39,50 24 70.010.500
15/1/2002 41,50 39,80 -4,10% 39,80 41,50 40,26 39,80 40,50 36 94.627.900
14/1/2002 41,99 41,50 -1,19% 40,30 42,00 41,54 41,00 41,49 31 51.933.000
11/1/2002 40,20 42,00 +4,48% 40,20 42,49 41,64 41,50 42,17 63 179.908.900
10/1/2002 40,50 40,20 -2,36% 39,50 41,00 40,22 40,20 40,49 36 191.486.300
9/1/2002 38,29 41,17 +8,06% 38,29 41,30 39,38 40,60 41,17 78 150.464.200
8/1/2002 37,50 38,10 +1,03% 37,50 38,29 37,75 38,00 38,29 43 93.258.100
7/1/2002 37,69 37,71 +0,05% 37,30 37,79 37,63 37,71 37,80 42 91.087.500
4/1/2002 35,90 37,69 +4,99% 35,90 38,00 37,39 36,30 37,70 40 168.299.000
3/1/2002 34,50 35,90 +4,06% 34,50 36,00 35,73 35,50 35,98 47 114.712.800
2/1/2002 33,21 34,50 -0,58% 33,21 34,50 34,05 34,00 34,50 23 44.612.500
28/12/2001 35,99 34,70 +2,06% 34,25 35,99 34,71 34,73 35,90 33 118.368.800
27/12/2001 34,50 34,00 0,00% 34,00 35,00 34,71 33,81 34,00 83 182.275.100
26/12/2001 34,70 34,00 -2,02% 34,00 34,70 34,49 33,75 34,40 32 63.129.600
21/12/2001 34,50 34,70 +0,61% 34,40 35,50 34,51 34,75 35,50 56 224.660.100
20/12/2001 36,00 34,49 -4,19% 34,10 36,00 35,32 33,00 34,49 44 113.044.900
19/12/2001 36,00 36,00 0,00% 36,00 36,10 36,04 36,00 36,40 22 100.193.500
18/12/2001 35,50 36,00 +1,95% 35,49 36,10 35,74 36,01 36,30 54 376.737.700
17/12/2001 35,33 35,31 +0,89% 35,10 35,40 35,28 35,30 35,39 57 276.605.700
14/12/2001 35,60 35,00 -1,41% 33,50 35,60 33,97 33,70 35,40 25 119.594.700
13/12/2001 35,70 35,50 -0,56% 35,00 35,70 35,43 35,50 35,90 53 271.110.400
12/12/2001 35,50 35,70 +0,56% 35,10 36,24 35,74 35,53 35,70 58 186.932.200
11/12/2001 35,50 35,50 0,00% 35,12 35,60 35,47 35,13 35,50 25 61.367.400
10/12/2001 35,60 35,50 -1,39% 35,11 35,60 35,51 34,51 35,50 11 26.992.400
7/12/2001 35,80 36,00 0,00% 35,78 36,00 35,79 35,51 35,79 17 45.465.000
6/12/2001 36,00 36,00 0,00% 36,00 36,00 36,00 35,70 36,00 7 9.720.000
5/12/2001 36,00 36,00 0,00% 35,31 36,21 36,07 35,60 36,00 58 201.646.400
4/12/2001 36,40 36,00 -1,10% 35,11 36,50 36,40 35,10 36,00 34 144.513.900
3/12/2001 35,10 36,40 +4,00% 35,10 36,40 36,07 36,40 36,60 33 186.861.700
30/11/2001 36,00 35,00 -2,23% 35,00 36,50 35,74 31,00 35,60 20 43.965.000
29/11/2001 36,00 35,80 0,00% 35,80 36,00 35,86 35,90 36,30 16 29.410.000
28/11/2001 36,50 35,80 -1,92% 35,71 36,50 35,98 35,80 36,90 18 134.956.300
27/11/2001 37,00 36,50 -2,67% 36,50 37,10 36,85 36,51 37,00 29 99.138.400
26/11/2001 37,00 37,50 +1,35% 37,00 37,60 37,15 37,50 37,55 41 126.333.000
23/11/2001 36,00 37,00 +1,93% 36,00 37,00 36,56 37,00 37,19 24 37.664.000
22/11/2001 35,30 36,30 +2,54% 35,30 36,30 35,96 36,00 36,29 23 106.828.700
21/11/2001 35,00 35,40 +1,14% 34,70 35,40 35,00 35,00 35,65 46 152.619.200
20/11/2001 36,00 35,00 -2,78% 35,00 36,00 35,62 34,50 34,90 18 99.032.500
19/11/2001 35,21 36,00 +2,56% 35,21 36,00 35,84 35,70 36,00 35 160.965.400
16/11/2001 34,79 35,10 +0,89% 34,79 36,00 35,10 34,60 35,10 51 345.457.200
14/11/2001 34,90 34,79 -0,32% 34,50 34,94 34,81 34,50 34,79 28 68.236.000
13/11/2001 34,00 34,90 +4,52% 34,00 34,95 34,76 34,10 34,94 35 62.929.800
12/11/2001 32,30 33,39 +2,77% 31,00 33,39 32,27 31,21 33,39 19 26.465.600
9/11/2001 32,00 32,49 +1,53% 31,00 32,50 31,46 32,10 32,80 52 235.374.500
8/11/2001 32,50 32,00 0,00% 32,00 32,70 32,28 32,00 32,35 27 98.802.100
7/11/2001 31,50 32,00 +3,23% 31,20 32,00 31,74 31,70 32,60 17 44.126.100
6/11/2001 32,00 31,00 -1,59% 31,00 32,00 31,17 30,58 31,80 13 7.481.000
5/11/2001 30,50 31,50 +3,28% 30,50 31,69 31,49 31,50 32,90 7 10.709.200
1/11/2001 30,50 30,50 +1,67% 30,50 30,50 30,50 30,26 31,99 1 305.000
31/10/2001 29,81 30,00 +1,32% 29,81 30,50 30,00 30,06 30,35 24 33.029.900
30/10/2001 30,20 29,61 -2,92% 29,61 30,20 30,14 29,61 29,90 6 36.173.300
29/10/2001 30,51 30,50 -3,17% 30,50 30,51 30,50 29,50 30,50 4 3.965.200
26/10/2001 30,50 31,50 +3,28% 30,50 31,70 31,37 31,50 31,89 14 16.312.700
25/10/2001 30,00 30,50 +1,67% 30,00 30,50 30,05 30,03 30,50 22 48.387.000
24/10/2001 30,59 30,00 -1,96% 30,00 30,59 30,39 30,00 30,50 16 25.227.200
23/10/2001 31,00 30,60 -1,61% 30,60 31,00 30,81 30,25 30,90 24 51.155.700
22/10/2001 29,89 31,10 +5,78% 29,15 31,80 30,31 31,00 31,30 26 27.585.800
19/10/2001 27,60 29,40 +5,41% 27,60 29,40 28,73 29,40 29,48 25 42.526.500
18/10/2001 27,70 27,89 +1,09% 27,50 27,89 27,58 27,50 27,98 23 199.429.500
17/10/2001 27,65 27,59 +1,43% 27,50 27,88 27,69 27,31 27,59 37 79.195.300
16/10/2001 26,60 27,20 +2,26% 26,60 27,30 26,97 27,20 27,39 56 64.737.000
15/10/2001 26,00 26,60 +4,31% 25,60 26,60 26,06 26,20 26,95 53 103.719.100
11/10/2001 25,40 25,50 +2,00% 25,40 25,69 25,55 25,01 25,50 32 35.772.000
10/10/2001 24,51 25,00 +2,04% 24,51 25,40 24,98 24,70 25,00 47 63.958.700
9/10/2001 24,55 24,50 0,00% 24,49 24,57 24,50 24,21 24,69 27 43.123.000
8/10/2001 24,40 24,50 +1,66% 24,20 24,50 24,34 24,50 24,79 3 1.217.000
5/10/2001 24,99 24,10 -3,56% 24,10 24,99 24,51 24,10 24,80 8 25.735.900
4/10/2001 24,70 24,99 +2,00% 24,00 25,00 24,98 23,51 24,99 25 61.707.000
3/10/2001 24,50 24,50 +0,41% 24,40 24,50 24,49 24,51 24,80 11 16.655.100
2/10/2001 24,50 24,40 -0,41% 24,40 24,50 24,45 24,21 25,00 27 71.645.000
1/10/2001 25,00 24,50 -3,16% 24,50 25,00 24,92 24,21 25,39 23 39.125.000
28/9/2001 25,00 25,30 +2,02% 25,00 25,40 25,06 25,15 25,30 28 43.617.500
27/9/2001 24,00 24,80 +3,33% 23,50 24,80 24,21 24,10 24,80 31 61.016.700
26/9/2001 24,80 24,00 -3,23% 24,00 24,80 24,40 23,00 24,20 27 14.889.800
25/9/2001 25,50 24,80 -3,13% 24,80 25,50 25,05 24,70 25,00 13 7.764.700
24/9/2001 25,60 25,60 +1,19% 24,75 25,60 25,49 25,10 25,95 8 6.118.000
21/9/2001 25,30 25,30 -6,23% 25,00 25,40 25,28 25,30 25,50 35 51.069.000
20/9/2001 26,98 26,98 -1,50% 26,98 26,98 26,98 25,00 26,50 1 269.800
19/9/2001 27,45 27,39 +5,55% 27,34 27,45 27,39 26,50 27,39 4 1.095.700
18/9/2001 25,90 25,95 -0,19% 25,50 26,50 26,16 25,96 28,00 20 29.303.400
17/9/2001 26,20 26,00 +4,00% 25,90 26,20 26,03 25,60 26,10 12 15.103.000
14/9/2001 25,00 25,00 -4,21% 24,00 25,00 24,84 24,61 25,50 15 8.448.100
13/9/2001 27,50 26,10 -7,77% 26,10 27,50 26,72 25,20 26,70 14 16.035.200
12/9/2001 27,50 28,30 +1,04% 27,10 28,30 27,58 27,11 28,39 37 74.210.000
11/9/2001 28,10 28,01 -0,32% 28,01 28,10 28,09 27,00 28,49 3 296.731.500
10/9/2001 28,10 28,10 -1,40% 28,10 28,10 28,10 28,01 28,49 2 562.000
6/9/2001 29,00 28,50 -0,18% 28,40 29,00 28,70 28,33 28,98 22 159.617.500
5/9/2001 28,50 28,55 -1,55% 28,50 29,00 28,67 28,50 28,99 11 212.498.100
4/9/2001 28,93 29,00 +0,03% 28,90 29,00 28,93 28,61 29,00 4 2.025.200
3/9/2001 28,52 28,99 -1,73% 28,50 28,99 28,56 28,61 28,99 3 4.285.000
31/8/2001 28,55 29,50 +0,68% 28,55 29,50 28,71 28,56 29,50 3 1.723.000
30/8/2001 29,00 29,30 0,00% 29,00 29,30 29,18 28,72 29,29 4 14.590.000
29/8/2001 28,70 29,30 +2,09% 28,70 29,30 29,05 28,71 30,00 12 65.669.900
28/8/2001 28,70 28,70 +1,06% 28,70 28,80 28,71 28,61 28,80 11 48.244.000
27/8/2001 28,50 28,40 -0,70% 28,40 28,50 28,43 28,41 28,60 4 12.509.700
24/8/2001 28,70 28,60 -0,35% 28,40 28,80 28,69 28,40 29,00 11 20.088.700
23/8/2001 28,70 28,70 -0,86% 28,70 28,70 28,70 28,50 28,70 6 5.166.000
22/8/2001 28,50 28,95 +1,61% 28,50 28,95 28,64 28,50 28,95 4 7.447.000
21/8/2001 28,06 28,49 +1,71% 28,06 28,49 28,10 28,10 28,50 26 49.747.500
20/8/2001 29,00 28,01 -3,38% 28,01 29,00 28,94 28,01 29,00 6 6.658.100
17/8/2001 30,00 28,99 -3,37% 28,99 30,00 29,30 28,70 28,98 16 30.765.300
16/8/2001 30,00 30,00 +0,10% 30,00 30,00 30,00 29,50 30,00 4 3.300.000
15/8/2001 30,00 29,97 -0,03% 29,97 30,00 29,99 29,50 29,90 11 6.599.200
14/8/2001 30,00 29,98 -0,07% 29,97 30,00 29,98 29,70 29,98 3 899.500
13/8/2001 30,60 30,00 -1,64% 30,00 30,60 30,32 29,80 30,50 6 5.458.100
10/8/2001 30,95 30,50 -1,45% 30,50 30,95 30,66 30,23 30,94 6 37.412.500
9/8/2001 30,22 30,95 +2,45% 30,22 30,95 30,52 30,21 31,50 12 108.685.500
8/8/2001 31,00 30,21 -2,52% 30,20 31,00 30,35 30,25 31,00 14 16.390.600
7/8/2001 31,00 30,99 -0,03% 30,99 31,00 30,99 30,61 31,00 6 35.025.500
6/8/2001 31,55 31,00 -1,74% 31,00 31,55 31,16 31,17 31,49 7 19.324.500
3/8/2001 30,50 31,55 +0,48% 30,50 31,55 31,06 30,50 31,80 9 10.563.600
2/8/2001 31,30 31,40 +1,29% 31,28 31,50 31,40 29,90 31,47 18 100.494.400
1/8/2001 31,40 31,00 -1,27% 31,00 31,40 31,33 29,76 31,00 3 18.800.000
31/7/2001 30,29 31,40 +4,67% 30,29 31,60 31,35 31,40 31,50 86 173.712.200
30/7/2001 30,50 30,00 +0,50% 29,60 30,99 30,21 30,00 31,00 10 15.408.400
27/7/2001 29,00 29,85 -0,13% 29,00 29,90 29,78 29,22 30,30 4 3.574.000
26/7/2001 30,30 29,89 -0,40% 29,88 30,30 29,92 29,89 30,14 36 182.847.000
25/7/2001 30,30 30,01 -0,73% 30,01 30,40 30,17 29,88 30,49 11 20.214.900
24/7/2001 30,50 30,23 -4,37% 30,23 30,55 30,51 29,88 30,57 22 40.280.000
23/7/2001 30,51 31,61 +3,61% 30,51 32,00 31,70 31,62 32,20 19 30.752.300
20/7/2001 29,50 30,51 +3,42% 28,80 30,51 29,52 30,51 30,68 15 59.937.700
19/7/2001 29,00 29,50 +2,08% 28,80 29,50 28,95 28,50 29,50 21 48.351.100
18/7/2001 29,35 28,90 -1,37% 28,80 29,40 28,95 28,71 28,89 24 31.848.700
17/7/2001 29,51 29,30 -0,68% 29,30 29,51 29,47 29,15 29,30 26 38.021.200
16/7/2001 29,50 29,50 +0,68% 29,50 29,50 29,50 29,30 29,50 2 2.065.000
13/7/2001 29,01 29,30 +0,34% 29,00 29,50 29,26 29,04 30,00 15 23.995.700
12/7/2001 29,00 29,20 +1,74% 28,99 29,50 29,00 29,50 30,00 55 347.213.600
11/7/2001 27,00 28,70 +7,09% 27,00 29,00 28,71 28,31 28,79 44 141.551.000
10/7/2001 28,80 26,80 -8,69% 26,70 28,80 27,12 26,80 27,00 60 99.272.000
6/7/2001 29,80 29,35 -0,17% 29,30 29,80 29,53 29,30 29,39 25 35.142.800
5/7/2001 30,00 29,40 -1,34% 29,20 30,10 29,87 28,80 30,00 21 25.098.600
4/7/2001 30,00 29,80 -0,67% 29,50 30,50 29,80 29,51 30,40 21 144.534.800
3/7/2001 30,13 30,00 -0,10% 30,00 30,13 30,01 29,51 30,70 16 21.012.800
2/7/2001 30,50 30,03 -1,54% 30,00 30,50 30,13 30,03 30,60 12 17.477.300
29/6/2001 30,00 30,50 -0,49% 30,00 30,50 30,27 30,02 30,45 5 11.210.000
28/6/2001 30,90 30,65 -1,13% 30,65 30,90 30,89 30,00 30,80 8 45.101.500
27/6/2001 30,90 31,00 +2,31% 30,90 31,40 31,07 30,40 30,99 12 23.307.000
26/6/2001 30,01 30,30 +1,00% 30,00 31,00 30,69 30,30 30,80 9 21.484.100
25/6/2001 31,00 30,00 -2,06% 30,00 31,00 30,07 29,81 30,20 31 56.231.000
22/6/2001 30,60 30,63 +0,10% 30,60 30,90 30,81 30,41 30,90 32 118.645.200
21/6/2001 30,40 30,60 +1,32% 30,30 30,60 30,42 30,40 30,60 30 87.014.500
20/6/2001 30,70 30,20 -1,27% 30,20 30,70 30,43 30,01 30,45 12 24.652.600
19/6/2001 30,70 30,59 -0,03% 30,50 30,70 30,61 30,10 30,56 14 45.611.400
18/6/2001 30,60 30,60 -0,33% 30,60 30,60 30,60 29,51 30,50 1 306.000
15/6/2001 30,50 30,70 -1,00% 30,50 31,95 31,36 30,61 31,50 16 40.459.000
13/6/2001 30,94 31,01 +0,36% 30,92 31,70 31,45 31,01 31,30 22 41.205.700
12/6/2001 31,29 30,90 -0,32% 30,80 31,30 30,92 30,40 30,90 31 107.597.900
11/6/2001 31,00 31,00 -1,27% 31,00 31,50 31,24 31,30 31,39 52 511.834.800
8/6/2001 31,10 31,40 +1,29% 31,00 31,50 31,21 31,00 31,40 30 89.593.000
7/6/2001 29,70 31,00 +5,33% 29,70 31,40 30,96 31,00 31,10 108 900.377.200
6/6/2001 28,30 29,43 +4,03% 28,30 29,49 29,24 29,00 29,48 59 243.869.800
5/6/2001 27,00 28,29 +5,21% 26,89 28,30 27,56 27,90 28,80 47 115.842.200
4/6/2001 25,70 26,89 +5,45% 25,70 26,90 26,62 26,70 26,88 31 58.049.800
1/6/2001 25,50 25,50 0,00% 25,40 25,50 25,49 25,20 26,00 33 39.513.900
31/5/2001 25,80 25,50 0,00% 25,00 26,10 25,59 25,00 25,50 52 158.966.900
30/5/2001 25,59 25,50 +2,00% 25,30 26,00 25,64 25,50 25,64 53 81.806.600
29/5/2001 25,01 25,00 -0,04% 24,92 25,79 25,17 24,82 25,00 62 118.085.000
28/5/2001 25,22 25,01 -1,54% 24,99 25,23 25,01 25,01 25,39 58 199.885.200
25/5/2001 25,99 25,40 -2,31% 25,30 26,00 25,41 25,23 25,50 21 29.735.500
24/5/2001 26,00 26,00 0,00% 25,00 26,00 25,07 25,27 26,20 58 115.106.800
23/5/2001 27,05 26,00 -4,59% 25,90 27,05 26,10 25,90 26,19 61 100.253.000
22/5/2001 27,60 27,25 -0,87% 27,25 27,61 27,36 27,21 27,25 30 32.018.700
21/5/2001 28,50 27,49 -4,55% 27,40 28,50 27,73 27,31 27,49 54 110.360.600
18/5/2001 28,81 28,80 -0,69% 28,80 28,81 28,80 28,80 29,89 33 108.288.500
17/5/2001 29,30 29,00 +0,69% 28,90 30,00 29,38 28,50 29,00 28 28.496.800
16/5/2001 28,20 28,80 +2,86% 28,15 29,50 28,54 29,00 29,20 71 147.037.100
15/5/2001 28,50 28,00 -2,61% 27,50 28,50 27,91 27,89 28,00 32 52.765.400
14/5/2001 30,00 28,75 -2,64% 28,50 30,00 29,02 28,70 28,75 15 12.187.500
11/5/2001 31,50 29,53 -7,72% 29,00 31,80 30,19 29,52 29,80 60 84.554.100
10/5/2001 32,00 32,00 -2,88% 31,90 33,40 32,13 31,88 32,00 42 88.686.900
9/5/2001 32,99 32,95 -0,09% 32,00 32,99 32,69 31,61 32,00 16 15.694.500
8/5/2001 33,20 32,98 -1,26% 32,00 33,20 32,54 32,97 32,98 17 13.994.900
7/5/2001 33,94 33,40 -0,92% 33,00 33,94 33,36 31,90 33,80 11 13.011.600
4/5/2001 34,00 33,71 +0,66% 33,50 34,00 33,77 33,20 34,99 31 68.897.200
3/5/2001 33,99 33,49 -0,77% 33,00 34,00 33,50 33,00 33,59 12 26.468.800
2/5/2001 34,00 33,75 -0,71% 33,40 34,00 33,47 33,60 33,75 34 138.583.000
30/4/2001 33,99 33,99 +0,03% 33,50 34,00 33,78 31,50 33,99 11 7.432.400
27/4/2001 33,20 33,98 +2,35% 32,80 33,99 33,09 33,10 33,99 34 153.268.000
26/4/2001 32,44 33,20 +3,78% 32,00 33,20 32,26 33,15 33,20 22 40.331.800
25/4/2001 31,89 31,99 +1,65% 31,47 32,00 31,92 32,20 32,30 19 15.008.500
24/4/2001 31,47 31,47 +1,58% 31,00 31,47 31,20 31,47 32,30 15 16.538.700
23/4/2001 31,47 30,98 -1,56% 29,00 31,47 29,75 30,97 30,98 27 36.895.500
20/4/2001 31,50 31,47 -3,14% 30,50 31,50 31,18 26,01 31,46 18 6.548.500
19/4/2001 32,51 32,49 -1,72% 31,61 32,51 32,07 31,61 33,00 23 29.831.900
18/4/2001 32,80 33,06 +0,24% 32,70 34,00 33,19 33,06 33,40 35 48.791.300
17/4/2001 33,00 32,98 +1,04% 32,20 33,00 32,85 32,95 32,98 13 36.474.100
16/4/2001 32,70 32,64 -1,09% 31,60 32,70 32,27 31,80 32,64 18 12.587.100
12/4/2001 33,90 33,00 +3,13% 32,70 33,90 32,76 32,25 33,00 29 135.975.000
11/4/2001 32,65 32,00 -0,93% 32,00 33,01 32,46 31,90 32,00 44 146.759.800
10/4/2001 32,10 32,30 +1,57% 31,87 32,31 32,08 31,86 32,30 52 132.515.900
9/4/2001 33,00 31,80 -3,64% 31,40 33,00 31,81 31,41 31,80 79 197.562.400
6/4/2001 33,00 33,00 0,00% 32,60 33,00 32,93 32,00 33,00 19 26.348.000
5/4/2001 33,60 33,00 +3,13% 32,60 33,60 32,72 32,99 33,00 24 56.937.800
4/4/2001 31,62 32,00 +0,31% 31,49 32,00 31,76 31,02 32,00 13 29.856.400
3/4/2001 32,60 31,90 -3,33% 30,70 32,60 31,62 31,80 31,90 30 25.939.700
2/4/2001 34,45 33,00 -4,21% 33,00 34,45 33,51 32,90 34,00 27 46.918.200
30/3/2001 33,65 34,45 +0,44% 32,30 34,45 33,04 33,20 34,45 10 12.225.300
29/3/2001 34,00 34,30 0,00% 33,80 34,50 34,01 34,00 34,35 18 22.448.600
28/3/2001 33,00 34,30 -0,58% 33,00 34,30 33,61 34,20 34,30 9 7.744.100
27/3/2001 34,01 34,50 +0,15% 34,00 34,50 34,21 32,20 34,50 19 101.621.500
26/3/2001 34,00 34,45 +4,39% 33,50 34,60 33,81 33,60 34,59 18 21.640.100
23/3/2001 31,60 33,00 +4,10% 31,50 33,00 31,94 32,50 33,00 39 53.027.200
22/3/2001 33,50 31,70 -5,43% 31,10 33,50 31,97 31,50 31,70 42 51.805.300
21/3/2001 34,70 33,52 -2,42% 33,50 35,49 34,46 33,50 33,52 35 211.965.600
20/3/2001 33,70 34,35 +1,93% 33,70 34,35 33,94 33,93 34,35 27 47.184.700
19/3/2001 34,08 33,70 +0,60% 33,70 34,08 33,99 33,10 33,80 3 16.659.000
16/3/2001 34,09 33,50 -2,33% 33,50 34,09 33,72 33,00 33,50 33 73.527.200
15/3/2001 33,00 34,30 -0,26% 32,67 34,30 33,92 33,20 34,20 19 75.992.700
14/3/2001 35,00 34,39 -1,74% 33,80 35,00 34,02 34,35 34,39 48 201.450.200
13/3/2001 35,01 35,00 -1,13% 34,40 35,20 34,90 34,30 35,14 29 57.245.300
12/3/2001 35,92 35,40 -2,75% 35,00 35,92 35,76 35,35 35,40 13 87.986.800
9/3/2001 36,50 36,40 -1,06% 35,60 36,50 35,92 36,30 36,40 22 107.770.000
8/3/2001 36,70 36,79 0,00% 36,00 36,79 36,51 36,78 36,79 35 111.006.300
7/3/2001 36,50 36,79 +0,79% 36,05 36,79 36,35 36,70 36,79 26 52.344.500
6/3/2001 36,39 36,50 +2,24% 36,10 37,00 36,38 36,45 36,49 73 161.535.800
5/3/2001 36,10 35,70 -0,53% 35,60 36,10 35,73 35,70 36,00 45 92.559.100
2/3/2001 35,10 35,89 -0,03% 35,00 36,00 35,61 35,80 35,89 66 154.581.200
1/3/2001 34,65 35,90 +4,06% 34,65 35,90 35,02 35,10 35,80 48 263.702.800
28/2/2001 34,00 34,50 +0,88% 34,00 34,70 34,18 34,00 34,59 17 44.440.100
23/2/2001 33,40 34,20 +2,40% 32,90 34,89 33,46 33,21 34,20 17 206.480.500
22/2/2001 32,51 33,40 +2,30% 32,00 33,40 32,53 32,70 33,45 50 84.267.700
21/2/2001 34,00 32,65 -3,40% 32,40 34,00 32,92 33,40 33,50 67 88.249.900
20/2/2001 35,00 33,80 -2,82% 33,30 35,00 33,71 33,30 33,99 47 76.538.300
19/2/2001 35,00 34,78 -2,03% 34,49 35,00 34,62 34,21 34,79 21 92.435.500
16/2/2001 35,20 35,50 -4,03% 34,66 35,80 35,07 35,01 35,50 79 268.648.800
15/2/2001 35,50 36,99 +7,19% 34,49 36,99 34,81 35,20 36,47 63 160.822.500
14/2/2001 36,00 34,51 -1,34% 34,50 36,00 34,83 34,51 34,95 43 149.459.000
13/2/2001 35,00 34,98 +0,52% 34,55 35,00 34,86 34,61 34,98 43 92.807.200
12/2/2001 35,00 34,80 -1,14% 34,50 35,01 34,93 34,79 34,80 22 41.569.700
9/2/2001 36,75 35,20 -1,40% 35,20 36,75 35,43 35,00 35,20 29 100.982.200
8/2/2001 36,00 35,70 +2,03% 34,50 37,00 35,84 34,61 35,70 21 71.335.600
7/2/2001 35,00 34,99 -1,16% 34,02 35,00 34,75 34,31 34,99 22 34.059.100
6/2/2001 34,98 35,40 +2,05% 34,70 35,40 35,21 35,40 35,50 35 79.586.900
5/2/2001 34,20 34,69 +1,14% 33,35 36,00 34,07 34,10 34,50 90 140.408.800
2/2/2001 35,50 34,30 -3,35% 33,90 35,80 34,88 33,92 34,30 72 150.712.900
1/2/2001 37,00 35,49 -5,21% 35,24 37,00 35,76 35,25 35,49 24 30.032.700
31/1/2001 37,79 37,44 -0,93% 37,20 37,98 37,69 37,43 37,44 103 306.786.900
30/1/2001 37,20 37,79 +1,50% 37,20 38,30 37,74 37,30 37,79 306 1.365.339.600
29/1/2001 37,20 37,23 +0,62% 37,00 37,49 37,24 37,01 37,23 135 706.248.300
26/1/2001 37,00 37,00 0,00% 36,80 37,20 36,99 36,85 37,00 122 668.133.900
24/1/2001 37,40 37,00 0,00% 36,50 37,70 37,13 36,99 37,00 104 261.404.700
23/1/2001 36,99 37,00 +1,93% 36,40 37,50 36,83 36,99 37,00 225 1.488.899.300
22/1/2001 36,00 36,30 -0,82% 36,00 36,60 36,17 36,00 36,30 25 62.223.000
19/1/2001 35,95 36,60 +2,81% 35,95 36,70 36,50 36,01 36,60 36 58.404.500
18/1/2001 35,70 35,60 +0,99% 35,25 35,80 35,57 35,25 35,60 65 230.506.100
17/1/2001 35,25 35,25 +0,14% 35,00 35,25 35,10 35,10 35,25 28 70.923.700
16/1/2001 35,25 35,20 -1,54% 35,00 35,25 35,13 34,00 35,20 11 21.429.500
15/1/2001 35,50 35,75 +0,70% 35,20 35,75 35,23 35,00 35,75 6 13.387.500
12/1/2001 35,60 35,50 +0,03% 35,00 36,00 35,21 34,11 36,00 26 32.045.100
11/1/2001 35,68 35,49 -0,53% 35,30 35,68 35,55 35,00 35,50 12 13.509.200
10/1/2001 35,95 35,68 -0,86% 35,55 35,95 35,68 35,55 35,60 18 29.617.700
9/1/2001 36,00 35,99 -0,03% 35,50 36,00 35,98 35,50 35,99 57 221.640.900
8/1/2001 35,70 36,00 -0,99% 35,50 36,00 35,71 35,51 36,00 7 12.500.800
5/1/2001 36,50 36,36 -1,17% 35,50 36,79 36,01 35,90 36,36 26 207.433.500
4/1/2001 34,99 36,79 +6,64% 34,99 36,90 35,89 35,11 36,80 57 190.966.600
3/1/2001 33,00 34,50 +2,22% 33,00 34,99 34,05 34,50 35,30 12 36.434.000
2/1/2001 33,50 33,75 -2,17% 33,00 33,75 33,46 30,01 33,60 9 9.034.500
28/12/2000 33,80 34,50 +2,99% 33,00 34,50 33,95 33,01 34,50 18 16.639.200
27/12/2000 31,90 33,50 +5,02% 31,90 33,50 32,70 33,00 33,50 28 94.845.500
26/12/2000 32,99 31,90 -0,22% 31,50 32,99 31,68 31,60 31,90 19 38.338.000
22/12/2000 32,00 31,97 -1,17% 31,97 32,00 31,99 31,51 31,97 10 11.518.600
21/12/2000 33,50 32,35 -3,43% 32,00 33,50 32,28 30,01 32,35 9 9.361.500
20/12/2000 33,50 33,50 +1,52% 31,50 33,50 31,91 31,21 33,50 16 76.271.300
19/12/2000 32,10 33,00 +3,13% 31,95 33,00 32,00 31,85 32,90 40 82.249.700
18/12/2000 32,00 32,00 -1,23% 31,00 32,00 31,05 31,00 32,00 11 43.474.200
15/12/2000 33,00 32,40 -1,82% 32,05 33,00 32,51 31,03 32,40 3 3.576.500
14/12/2000 33,00 33,00 -1,46% 32,50 33,00 32,85 32,70 33,00 13 26.612.000
13/12/2000 34,00 33,49 -1,33% 32,00 34,00 32,61 32,00 33,80 17 30.987.100
12/12/2000 33,00 33,94 -0,18% 32,30 33,94 32,78 32,50 33,95 12 36.721.400
11/12/2000 33,00 34,00 +2,10% 32,99 34,00 33,04 33,10 34,00 19 68.394.400
8/12/2000 32,00 33,30 +4,06% 32,00 34,00 33,35 32,80 33,30 25 37.359.500
7/12/2000 30,70 32,00 +3,93% 30,70 32,00 31,35 31,10 32,50 14 10.347.600
6/12/2000 30,99 30,79 +0,95% 30,50 30,99 30,67 30,31 30,79 24 18.404.300
5/12/2000 29,50 30,50 +5,24% 29,00 30,50 29,61 30,20 30,90 40 78.466.600
4/12/2000 29,00 28,98 -1,60% 28,50 29,00 28,69 28,80 28,98 26 29.839.800
1/12/2000 30,01 29,45 -0,14% 29,00 30,01 29,15 29,00 29,50 27 49.855.100
30/11/2000 29,50 29,49 -1,63% 29,20 29,50 29,45 29,02 29,49 17 21.499.800
29/11/2000 31,85 29,98 -3,29% 29,40 31,90 29,94 29,50 29,99 55 465.320.900
28/11/2000 32,00 31,00 -4,02% 31,00 32,01 31,35 30,60 31,00 41 50.485.700
27/11/2000 33,00 32,30 -3,55% 32,00 33,15 32,78 31,80 32,40 21 21.636.700
24/11/2000 33,50 33,49 -0,03% 32,80 33,50 33,09 33,02 33,49 12 6.293.900
23/11/2000 33,50 33,50 -1,18% 33,04 34,80 33,40 33,20 34,90 23 48.109.900
22/11/2000 34,50 33,90 -1,74% 33,40 34,52 33,87 33,34 33,90 52 53.518.700
21/11/2000 34,50 34,50 -0,86% 34,40 34,50 34,48 34,50 34,98 29 58.282.500
20/11/2000 34,90 34,80 0,00% 33,50 34,90 34,17 34,05 35,50 31 20.849.200
17/11/2000 36,00 34,80 -0,57% 34,50 36,00 35,33 34,10 34,99 10 15.899.000
16/11/2000 35,00 35,00 0,00% 35,00 35,00 35,00 34,10 35,00 5 3.850.000
14/11/2000 35,60 35,00 0,00% 34,00 35,60 35,24 34,90 35,00 18 41.232.500
13/11/2000 36,00 35,00 -2,78% 34,95 36,00 35,05 34,90 35,00 9 5.258.500
10/11/2000 36,50 36,00 -1,37% 35,95 36,50 36,04 35,65 36,00 5 6.488.500
9/11/2000 37,50 36,50 -2,67% 36,50 37,50 37,06 36,00 37,00 6 3.335.600
8/11/2000 38,50 37,50 -1,32% 37,00 38,50 37,66 36,01 37,50 11 5.273.500
7/11/2000 37,99 38,00 -0,52% 37,99 38,00 37,99 37,00 38,10 9 29.259.900
6/11/2000 38,20 38,20 -0,47% 38,00 38,20 38,19 37,00 38,20 34 354.083.100
3/11/2000 38,39 38,38 -0,05% 38,00 38,39 38,34 35,00 38,38 3 6.518.400
1/11/2000 38,90 38,40 -1,29% 38,00 38,90 38,62 37,10 38,40 7 10.043.000
31/10/2000 38,00 38,90 +3,76% 38,00 39,50 39,20 36,71 38,90 38 114.857.300
30/10/2000 35,70 37,49 +4,14% 35,70 37,49 36,60 37,01 37,49 8 7.686.800
27/10/2000 35,60 36,00 +3,30% 35,60 36,00 35,80 35,71 36,00 11 12.898.000
26/10/2000 34,95 34,85 +2,50% 34,00 34,95 34,38 34,40 34,85 33 71.528.400
25/10/2000 34,80 34,00 -2,30% 33,41 34,80 34,32 33,41 34,00 33 46.685.300
24/10/2000 37,00 34,80 -4,40% 34,30 37,00 35,31 34,31 34,80 33 55.436.800
23/10/2000 36,79 36,40 -2,93% 36,20 37,99 37,14 36,21 36,50 11 21.545.900
20/10/2000 40,00 37,50 -1,32% 36,50 40,00 37,32 35,50 37,50 17 25.755.700
19/10/2000 37,50 38,00 +5,56% 36,00 38,00 36,84 37,00 38,00 23 24.689.100
18/10/2000 38,00 36,00 -6,49% 35,80 38,00 36,65 35,60 36,00 51 87.600.900
17/10/2000 40,00 38,50 -2,04% 38,00 40,00 38,17 38,00 38,50 10 20.235.000
16/10/2000 40,00 39,30 +4,63% 39,00 40,00 39,03 37,25 39,30 39 153.420.700
13/10/2000 39,70 37,56 -5,39% 37,00 39,70 37,46 37,56 41,98 46 225.184.500
11/10/2000 40,01 39,70 -1,95% 39,70 40,01 39,91 39,01 39,70 7 4.789.700
10/10/2000 41,00 40,49 -1,24% 40,49 41,00 40,56 40,00 40,49 6 17.038.100
9/10/2000 41,50 41,00 -2,38% 40,99 41,50 41,11 40,50 41,70 5 13.568.600
6/10/2000 43,00 42,00 0,00% 40,50 43,00 41,88 40,51 42,00 13 47.330.100
5/10/2000 43,00 42,00 -1,87% 41,90 43,00 42,00 41,60 43,00 14 52.921.600
4/10/2000 41,90 42,80 +2,15% 41,00 42,80 41,55 41,00 42,80 37 569.682.400
3/10/2000 40,00 41,90 +4,75% 40,00 41,90 40,06 41,00 41,99 6 18.429.000
2/10/2000 40,00 40,00 -2,44% 39,00 40,00 39,64 39,05 42,50 21 81.273.200
29/9/2000 41,00 41,00 +0,02% 40,20 41,00 40,43 40,99 41,00 12 32.344.000
28/9/2000 39,60 40,99 +3,48% 39,60 40,99 40,19 40,70 40,99 8 10.048.900
27/9/2000 40,00 39,61 -3,39% 39,61 40,03 39,99 39,61 40,50 21 147.974.400
26/9/2000 41,48 41,00 -0,94% 40,30 42,00 40,78 40,20 42,00 29 106.032.900
25/9/2000 41,00 41,39 -0,24% 41,00 41,39 41,02 40,80 41,39 33 138.669.800
22/9/2000 41,50 41,49 -0,02% 40,80 41,50 41,00 41,00 41,49 18 98.819.500
21/9/2000 41,50 41,50 -1,19% 41,00 41,50 41,06 40,52 41,50 11 47.225.000
20/9/2000 41,50 42,00 -1,18% 41,00 42,30 41,72 40,80 42,00 28 142.289.900
19/9/2000 42,00 42,50 +3,03% 41,00 42,50 41,26 41,50 42,50 25 115.945.400
18/9/2000 42,00 41,25 -4,07% 41,00 42,50 41,23 40,50 43,00 41 112.170.400
15/9/2000 43,00 43,00 0,00% 42,50 43,10 42,96 41,00 43,00 9 129.331.000
14/9/2000 43,90 43,00 -2,05% 42,80 43,90 43,07 42,80 43,00 17 103.800.000
13/9/2000 43,50 43,90 +1,15% 42,80 43,90 43,56 43,00 43,90 14 42.698.500
12/9/2000 43,49 43,40 -0,34% 43,00 43,80 43,44 42,00 43,70 18 24.762.600
11/9/2000 43,50 43,55 -0,34% 43,00 43,75 43,05 42,91 43,55 8 78.355.500
8/9/2000 43,75 43,70 -0,46% 43,70 43,75 43,74 43,11 43,50 5 6.561.000
6/9/2000 43,50 43,90 -0,23% 43,50 43,90 43,72 43,50 43,90 10 22.738.000
5/9/2000 44,00 44,00 -1,23% 43,80 44,00 43,92 43,50 44,00 10 28.552.000
4/9/2000 43,40 44,55 +2,65% 43,40 44,55 43,91 43,80 44,55 31 28.545.300
1/9/2000 43,00 43,40 +0,93% 42,80 43,40 42,89 42,90 43,40 15 68.625.000
31/8/2000 42,80 43,00 0,00% 42,50 43,00 42,83 41,70 43,00 41 207.302.100
30/8/2000 42,90 43,00 +0,47% 42,50 43,30 42,99 41,00 42,99 51 130.260.400
29/8/2000 42,80 42,80 -0,33% 42,50 43,00 42,88 42,80 43,00 44 141.097.300
28/8/2000 42,00 42,94 +2,24% 42,00 43,00 42,72 42,80 42,94 21 48.275.400
25/8/2000 41,00 42,00 +2,44% 40,50 42,00 40,83 41,20 42,00 48 434.929.700
24/8/2000 40,96 41,00 +0,24% 40,65 41,00 40,75 40,60 41,00 6 9.374.700
23/8/2000 41,00 40,90 -0,24% 40,00 41,00 40,40 40,50 40,90 63 680.810.200
22/8/2000 42,00 41,00 +0,74% 40,50 42,00 40,53 40,50 41,80 16 178.743.400
21/8/2000 42,00 40,70 -1,93% 40,67 42,00 41,03 40,30 40,70 33 150.174.100
18/8/2000 42,00 41,50 -3,26% 41,00 42,00 41,72 41,00 42,90 29 194.838.900
17/8/2000 42,50 42,90 -0,23% 42,00 42,90 42,39 42,20 42,85 30 270.074.300
16/8/2000 43,00 43,00 0,00% 41,00 44,00 41,63 41,50 43,00 30 312.672.200
15/8/2000 43,00 43,00 0,00% 42,80 43,00 42,90 42,51 43,00 38 253.135.500
14/8/2000 41,80 43,00 +3,61% 41,80 43,20 42,87 42,51 43,00 68 135.906.100
11/8/2000 40,45 41,50 +3,23% 40,45 42,00 41,51 41,50 41,60 37 323.428.000
10/8/2000 40,00 40,20 +0,93% 40,00 40,50 40,14 40,20 40,30 26 158.962.900
9/8/2000 39,80 39,83 +0,35% 39,60 40,00 39,83 39,83 39,90 38 510.638.900
8/8/2000 39,70 39,69 +1,38% 39,50 39,80 39,60 39,16 39,69 18 195.265.800
7/8/2000 39,01 39,15 +0,36% 39,00 39,50 39,19 39,15 39,20 27 129.719.900
4/8/2000 39,00 39,01 +2,12% 38,70 39,79 39,02 38,80 39,50 31 145.178.500
3/8/2000 37,95 38,20 +0,53% 37,70 38,20 37,93 38,20 38,90 18 45.527.100
2/8/2000 38,50 38,00 0,00% 38,00 38,99 38,36 37,81 39,50 25 228.668.100
1/8/2000 38,40 38,00 -2,06% 37,80 38,40 37,99 38,50 39,00 35 140.970.200
31/7/2000 39,00 38,80 -0,51% 38,50 39,00 38,75 38,50 38,99 15 15.501.100
28/7/2000 39,00 39,00 +0,28% 37,51 39,00 38,23 38,50 40,00 23 34.414.400
27/7/2000 39,00 38,89 +2,34% 38,89 39,00 38,99 38,51 38,90 26 32.363.600
26/7/2000 39,00 38,00 -2,49% 37,80 39,00 37,99 37,85 38,99 47 141.736.300
25/7/2000 39,40 38,97 -1,57% 38,96 39,40 39,10 38,70 38,97 17 28.935.100
24/7/2000 40,00 39,59 -2,00% 39,00 40,00 39,75 39,20 39,49 14 37.368.800
21/7/2000 43,50 40,40 -0,98% 40,00 43,50 40,67 40,10 41,00 18 56.541.100
20/7/2000 41,20 40,80 +0,49% 40,61 41,20 41,00 40,51 41,60 13 19.681.100
19/7/2000 42,00 40,60 -4,02% 40,00 42,00 40,90 40,05 41,00 30 55.234.200
18/7/2000 42,50 42,30 -0,70% 42,10 42,60 42,32 41,80 42,40 20 24.124.100
17/7/2000 41,50 42,60 +2,65% 41,50 43,00 42,32 42,60 42,80 33 148.576.400
14/7/2000 40,50 41,50 +3,75% 40,00 42,00 41,66 40,00 41,50 9 140.840.000
13/7/2000 42,00 40,00 -4,76% 40,00 42,00 40,81 39,31 40,50 15 15.916.600
12/7/2000 42,50 42,00 +0,72% 41,84 42,50 42,38 42,01 42,48 26 124.178.300
11/7/2000 43,00 41,70 -3,47% 41,50 43,00 41,98 41,70 42,40 23 312.796.500
10/7/2000 42,20 43,20 +2,86% 42,20 44,20 43,16 42,50 43,50 27 56.988.000
7/7/2000 42,00 42,00 0,00% 41,90 43,00 41,99 41,75 42,00 31 182.687.000
6/7/2000 41,50 42,00 0,00% 41,49 42,00 41,61 41,75 42,00 42 118.613.800
5/7/2000 40,50 42,00 +4,48% 40,50 42,00 41,51 41,10 42,00 65 120.820.200
4/7/2000 38,60 40,20 +4,96% 38,60 40,50 39,71 39,60 40,20 51 109.999.900
3/7/2000 38,90 38,30 -1,79% 38,30 38,90 38,61 37,10 38,60 19 34.751.000
30/6/2000 39,10 39,00 +1,04% 38,00 39,10 38,75 37,00 39,00 14 30.225.000
29/6/2000 39,20 38,60 +0,52% 38,60 39,20 39,02 38,60 39,00 29 86.244.200
28/6/2000 38,60 38,40 -0,52% 38,30 39,00 38,90 38,35 39,00 28 55.243.900
27/6/2000 38,80 38,60 -1,03% 38,60 39,10 38,65 38,60 39,30 40 146.484.000
26/6/2000 39,00 39,00 +0,78% 38,80 39,50 38,98 37,50 39,00 37 168.036.900
23/6/2000 38,40 38,70 -0,51% 38,00 39,50 38,66 38,50 38,70 27 122.174.000
21/6/2000 37,60 38,90 +5,99% 37,00 38,95 37,22 37,70 38,95 24 67.011.900
20/6/2000 36,70 36,70 +0,55% 36,31 36,90 36,68 36,30 36,70 21 28.615.400
19/6/2000 36,70 36,50 -0,52% 35,00 36,70 35,83 35,70 40,10 46 194.233.100
16/6/2000 37,99 36,69 -2,16% 36,50 37,99 37,56 36,46 36,69 25 117.963.400
15/6/2000 38,00 37,50 0,00% 37,50 38,00 37,66 37,30 38,00 11 27.869.500
14/6/2000 38,00 37,50 -0,53% 37,50 38,00 37,68 36,45 37,50 19 37.683.500
13/6/2000 38,01 37,70 -2,05% 37,70 38,50 38,01 37,50 39,10 17 58.916.800
12/6/2000 38,00 38,49 -2,31% 38,00 38,50 38,44 38,00 38,49 13 104.177.400
9/6/2000 38,00 39,40 +4,21% 38,00 39,40 38,01 38,00 39,40 19 31.554.000
8/6/2000 39,98 37,81 -5,48% 37,60 40,00 38,21 37,51 37,81 28 95.543.100
7/6/2000 39,00 40,00 +1,52% 38,00 40,00 38,04 38,10 40,00 30 117.554.000
6/6/2000 40,00 39,40 -1,50% 39,40 40,00 39,78 38,50 39,30 7 11.934.000
5/6/2000 41,00 40,00 -2,44% 40,00 41,00 40,48 39,40 40,00 8 18.220.000
2/6/2000 41,99 41,00 +2,50% 40,50 41,99 41,33 40,01 40,99 15 40.919.900
1/6/2000 41,20 40,00 +2,56% 40,00 41,20 40,32 39,35 41,00 8 7.662.000
31/5/2000 40,50 39,00 -4,41% 39,00 42,00 39,48 38,20 40,00 21 80.161.000
30/5/2000 40,98 40,80 +3,82% 39,49 40,98 39,94 37,68 40,99 14 71.104.900
29/5/2000 39,50 39,30 +5,65% 39,30 39,50 39,40 36,50 39,30 2 788.000
26/5/2000 38,00 37,20 +3,33% 37,00 38,00 37,10 37,20 38,00 9 24.489.000
25/5/2000 38,00 36,00 0,00% 35,50 38,00 36,10 36,00 37,50 8 12.275.000
24/5/2000 35,99 36,00 0,00% 35,64 37,00 36,65 36,10 37,00 13 154.703.600
23/5/2000 34,50 36,00 0,00% 34,50 37,00 35,61 34,40 36,00 6 3.205.000
22/5/2000 37,65 36,00 -4,38% 36,00 37,70 37,60 35,50 36,80 8 80.843.900
19/5/2000 38,00 37,65 -0,92% 37,65 38,00 37,82 37,50 37,90 2 756.500
18/5/2000 38,10 38,00 -4,76% 37,91 38,10 38,00 37,65 39,00 14 23.944.100
17/5/2000 39,90 39,90 -0,25% 39,90 39,90 39,90 38,30 39,90 1 399.000
16/5/2000 41,50 40,00 -4,76% 40,00 41,50 40,89 38,11 40,00 18 139.052.000
15/5/2000 39,98 42,00 +5,00% 39,98 42,00 40,18 38,10 41,50 12 22.503.000
12/5/2000 39,00 40,00 -0,22% 39,00 40,00 39,85 38,10 39,99 5 5.580.000
11/5/2000 40,50 40,09 -2,08% 40,00 40,50 40,27 39,01 40,00 16 55.981.100
10/5/2000 37,01 40,94 +6,34% 37,00 40,94 37,31 37,50 40,95 8 9.702.800
9/5/2000 40,00 38,50 -2,04% 38,50 40,00 39,13 38,50 40,00 15 42.652.000
8/5/2000 41,00 39,30 -4,15% 39,30 41,00 39,69 39,00 40,00 14 33.346.200
5/5/2000 41,00 41,00 +1,23% 40,99 41,00 40,99 39,50 41,00 10 24.598.000
4/5/2000 41,90 40,50 -3,34% 40,00 41,90 40,26 39,00 40,50 12 20.939.600
3/5/2000 41,98 41,90 +7,44% 40,50 41,98 41,93 40,00 41,98 4 23.481.200
2/5/2000 42,50 39,00 -51,85% 38,40 42,50 39,93 36,00 39,00 11 13.180.000
28/4/2000 83,00 81,00 -2,41% 81,00 83,00 82,02 80,00 84,00 14 127.953.000
27/4/2000 81,00 83,00 -3,49% 81,00 84,00 82,96 81,00 83,00 11 45.629.600
26/4/2000 81,00 86,00 +6,30% 81,00 86,00 81,70 81,50 86,00 8 11.439.000
25/4/2000 81,00 80,90 +2,41% 80,90 81,00 80,99 79,00 80,90 12 115.821.900
24/4/2000 79,00 79,00 0,00% 79,00 79,00 79,00 78,00 78,98 9 89.270.000
20/4/2000 79,00 79,00 -1,25% 77,00 79,00 77,46 0,00 79,00 4 10.070.000
19/4/2000 80,00 80,00 +0,63% 74,50 80,00 76,74 0,00 86,00 23 63.696.800
18/4/2000 79,00 79,50 +3,25% 78,50 84,00 79,16 77,50 79,50 28 89.459.100
17/4/2000 77,50 77,00 -1,72% 77,00 77,50 77,25 0,00 77,90 11 31.675.900
14/4/2000 78,35 78,35 -2,06% 78,35 78,35 78,35 73,00 79,00 1 783.500
13/4/2000 80,00 80,00 +2,43% 79,50 82,00 80,82 76,00 80,00 34 202.063.300
12/4/2000 78,00 78,10 +0,13% 78,00 85,00 81,53 78,50 82,00 5 4.892.000
11/4/2000 80,00 78,00 -2,50% 78,00 80,00 79,00 78,00 81,00 6 5.530.000
10/4/2000 81,00 80,00 -2,44% 80,00 81,00 80,48 80,00 83,50 10 53.120.000
7/4/2000 82,99 82,00 0,00% 82,00 83,50 83,04 83,00 84,00 22 108.784.400
6/4/2000 82,00 82,00 0,00% 82,00 82,50 82,22 77,00 81,00 6 7.400.000
5/4/2000 82,50 82,00 +3,80% 82,00 82,50 82,12 78,00 82,00 4 9.854.900
4/4/2000 77,00 79,00 +3,27% 76,00 79,00 77,00 73,00 79,00 15 127.064.700
3/4/2000 80,00 76,50 -4,38% 76,00 80,00 76,57 76,00 79,90 25 256.538.200
31/3/2000 80,00 80,00 0,00% 79,00 84,00 80,84 77,00 79,90 12 16.977.000
30/3/2000 80,00 80,00 0,00% 80,00 80,00 80,00 76,00 80,00 4 6.400.000
29/3/2000 84,50 80,00 0,00% 79,99 84,50 83,45 80,00 82,00 14 120.180.300
28/3/2000 84,50 80,00 -5,88% 80,00 84,50 82,05 80,00 83,00 7 15.590.000
27/3/2000 86,00 85,00 -0,47% 85,00 86,00 85,66 82,01 84,49 3 2.570.000
24/3/2000 85,00 85,40 +0,47% 82,00 85,40 84,91 80,10 85,40 15 26.324.100
23/3/2000 84,99 85,00 0,00% 84,50 85,50 85,02 80,00 85,00 16 68.019.900
22/3/2000 78,00 85,00 +6,25% 78,00 85,00 82,48 79,50 85,00 18 106.405.900
21/3/2000 78,51 80,00 +1,77% 78,50 80,00 78,77 79,00 80,00 7 18.905.100
20/3/2000 79,00 78,61 +0,14% 78,61 79,00 78,68 75,50 81,00 2 3.934.400
17/3/2000 78,50 78,50 -0,63% 78,50 78,50 78,50 75,00 88,00 5 18.055.000
16/3/2000 79,90 79,00 +1,02% 78,90 79,90 79,00 77,00 79,90 8 13.431.500
15/3/2000 76,49 78,20 +1,56% 76,00 78,20 76,06 76,10 80,00 9 41.836.800
14/3/2000 77,10 77,00 +1,32% 76,00 77,50 76,68 76,00 77,50 11 29.142.100
13/3/2000 78,00 76,00 -4,99% 76,00 78,00 77,84 76,00 77,90 10 35.028.900
10/3/2000 80,40 79,99 -0,63% 78,00 80,40 79,46 78,00 79,99 3 2.383.900
9/3/2000 80,50 80,50 +0,01% 80,50 80,50 80,50 73,00 80,29 1 1.610.000
8/3/2000 81,00 80,49 -1,24% 80,49 81,00 80,51 79,00 80,50 4 123.995.900
3/3/2000 81,50 81,50 +0,37% 81,00 81,50 81,48 76,30 81,50 8 111.635.000
2/3/2000 82,90 81,20 -0,98% 81,20 82,90 82,00 80,00 81,20 17 107.431.000
1/3/2000 83,99 82,00 -2,38% 82,00 84,00 83,39 0,00 83,00 6 20.849.900
29/2/2000 84,50 84,00 -0,59% 83,99 84,50 84,07 83,50 86,50 13 44.559.800
28/2/2000 85,00 84,50 -1,74% 83,50 85,00 84,54 83,00 85,99 11 95.531.000
25/2/2000 90,00 86,00 0,00% 85,50 90,00 86,30 86,00 86,48 14 214.045.000
24/2/2000 86,00 86,00 -1,14% 85,00 86,00 85,99 85,00 90,00 23 259.710.000
23/2/2000 87,00 86,99 -0,92% 86,00 87,49 86,94 86,00 86,99 13 95.644.600
22/2/2000 87,35 87,80 +0,92% 87,35 88,00 87,77 85,00 87,80 3 8.777.500
21/2/2000 85,00 87,00 +1,16% 85,00 87,00 86,33 86,50 88,00 23 79.429.400
18/2/2000 86,00 86,00 +0,58% 84,00 86,00 84,33 84,70 87,00 21 162.759.500
17/2/2000 82,00 85,50 +4,91% 82,00 86,50 85,07 84,01 85,50 52 279.031.000
16/2/2000 80,50 81,50 +0,64% 80,40 82,50 81,18 80,50 82,30 53 425.408.600
15/2/2000 81,00 80,98 -1,24% 80,98 81,90 81,16 80,70 80,98 13 43.828.600
14/2/2000 82,00 82,00 -0,36% 82,00 82,00 82,00 81,00 82,00 2 10.660.000
11/2/2000 84,00 82,30 -1,44% 81,80 84,00 82,37 80,80 82,30 22 152.389.600
10/2/2000 85,00 83,50 -2,34% 83,50 85,00 83,93 82,00 84,00 34 246.778.200
9/2/2000 86,00 85,50 -0,58% 85,50 87,00 85,75 85,00 86,00 17 176.654.900
8/2/2000 87,30 86,00 -1,15% 85,00 87,70 85,58 85,01 86,00 46 471.560.400
7/2/2000 86,50 87,00 0,00% 86,50 87,30 87,01 86,50 87,00 15 80.050.000
4/2/2000 86,00 87,00 +1,75% 86,00 87,30 87,02 83,00 87,00 24 150.559.700
3/2/2000 86,90 85,50 -0,58% 85,50 86,90 86,03 85,50 86,00 10 93.780.100
2/2/2000 86,00 86,00 0,00% 85,00 86,00 85,91 85,00 89,90 8 31.790.000
1/2/2000 87,00 86,00 -1,15% 84,00 87,00 86,33 84,00 88,99 14 61.300.000
31/1/2000 85,00 87,00 -2,25% 83,00 87,01 85,77 86,00 87,90 13 29.165.100
28/1/2000 90,00 89,00 -1,11% 87,00 90,00 88,99 87,00 89,00 4 3.559.900
27/1/2000 90,00 90,00 0,00% 89,99 90,50 90,00 86,00 89,99 7 45.904.900
26/1/2000 92,00 90,00 -3,23% 90,00 92,50 91,70 86,00 90,50 8 15.590.000
24/1/2000 94,00 93,00 -1,05% 93,00 95,00 93,87 85,00 92,89 10 106.078.000
21/1/2000 95,00 93,99 +0,52% 93,00 95,00 93,66 93,99 94,00 34 150.807.900
20/1/2000 93,00 93,50 +0,54% 93,00 95,00 93,50 93,50 94,90 13 28.986.800
19/1/2000 94,00 93,00 -0,21% 92,50 95,00 93,00 92,00 94,00 29 283.679.500
18/1/2000 94,10 93,20 +1,30% 92,00 94,10 92,50 85,00 93,20 22 63.829.000
17/1/2000 93,00 92,00 +2,24% 88,00 93,00 90,65 92,00 92,50 41 159.557.700
14/1/2000 95,00 89,98 -3,25% 89,98 95,00 93,04 89,00 89,98 29 95.832.000
13/1/2000 92,24 93,00 +3,34% 90,00 95,00 90,06 85,00 92,00 28 136.002.400
12/1/2000 88,51 89,99 +1,34% 88,50 89,99 89,21 85,00 89,99 29 191.812.200
11/1/2000 89,00 88,80 +1,02% 88,50 89,40 88,98 84,50 88,80 26 145.942.400
10/1/2000 84,50 87,90 +4,64% 84,50 90,00 86,82 86,60 90,00 57 452.333.100
7/1/2000 84,00 84,00 +0,36% 83,99 84,50 84,02 83,00 84,00 20 143.690.600
6/1/2000 82,59 83,70 +1,09% 82,58 83,70 82,85 0,00 83,70 29 223.711.000
5/1/2000 82,50 82,80 -1,43% 81,79 82,80 82,38 0,00 82,80 32 154.062.400
4/1/2000 86,50 84,00 -3,45% 84,00 86,50 84,86 80,00 83,50 10 16.124.800
3/1/2000 87,00 87,00 0,00% 86,00 87,99 86,73 85,00 87,00 7 13.009.900
30/12/1999 88,00 87,00 +0,69% 86,00 88,00 86,96 0,00 86,00 5 14.784.000
29/12/1999 86,00 86,40 +1,05% 86,00 88,99 86,39 83,98 86,99 22 494.996.500
28/12/1999 84,00 85,50 -0,58% 83,98 85,50 84,48 85,01 86,00 23 489.171.500
27/12/1999 85,00 86,00 +1,78% 85,00 90,00 86,00 84,50 86,00 9 133.310.200
23/12/1999 83,50 84,50 +1,81% 83,50 84,50 84,15 84,20 84,50 26 151.478.900
22/12/1999 83,00 83,00 +0,85% 82,50 83,50 83,03 83,00 83,30 36 251.592.400
21/12/1999 82,00 82,30 +0,37% 82,00 82,50 82,24 82,00 82,30 33 344.606.000
20/12/1999 81,00 82,00 +1,23% 81,00 82,00 81,28 81,00 82,00 22 108.927.000
17/12/1999 80,00 81,00 +1,63% 80,00 81,00 80,44 80,00 80,99 14 39.420.000
16/12/1999 79,00 79,70 +0,89% 79,00 79,70 79,33 74,10 80,00 24 92.025.500
15/12/1999 79,50 79,00 -0,25% 77,99 79,50 79,02 78,00 79,00 18 320.827.900
14/12/1999 81,00 79,20 -2,20% 79,20 81,00 79,90 79,00 79,87 10 52.739.900
13/12/1999 80,00 80,98 +1,23% 80,00 83,00 81,00 74,55 80,98 22 281.070.300
10/12/1999 78,00 80,00 +2,56% 78,00 80,00 78,38 78,51 80,00 28 63.492.200
9/12/1999 78,00 78,00 0,00% 77,99 78,00 77,99 76,00 78,00 8 20.279.900
8/12/1999 73,50 78,00 +5,83% 73,50 78,00 74,77 75,20 78,00 20 112.911.000
7/12/1999 73,50 73,70 +0,68% 73,05 73,80 73,50 0,00 73,70 37 184.490.900
6/12/1999 73,05 73,20 -1,08% 73,05 73,50 73,27 72,50 73,40 12 15.388.100
3/12/1999 74,00 74,00 0,00% 72,50 74,00 73,19 73,00 74,00 34 188.108.500
2/12/1999 72,50 74,00 +2,07% 72,50 74,20 74,09 72,51 73,99 26 216.366.900
1/12/1999 72,00 72,50 -1,09% 71,50 72,50 71,86 71,01 72,50 10 16.529.800
30/11/1999 73,50 73,30 -0,74% 73,00 73,50 73,43 72,00 73,49 5 24.968.000
29/11/1999 75,00 73,85 -0,20% 72,00 75,00 73,68 73,01 73,90 16 46.421.800
26/11/1999 72,00 74,00 +2,78% 72,00 74,00 72,96 72,50 74,00 43 176.582.900
25/11/1999 72,00 72,00 -0,96% 70,50 72,00 71,94 70,50 72,30 14 46.046.000
24/11/1999 72,50 72,70 -1,09% 72,00 73,00 72,43 71,00 72,70 29 93.442.200
23/11/1999 73,00 73,50 +0,68% 72,50 73,50 73,05 72,81 73,00 40 159.265.900
22/11/1999 73,99 73,00 +1,40% 72,50 74,20 73,87 72,50 73,00 40 115.978.800
19/11/1999 67,00 71,99 +7,45% 67,00 71,99 68,50 70,00 71,99 32 101.389.500
18/11/1999 67,00 67,00 -1,47% 66,00 67,00 66,70 66,60 67,00 53 260.164.100
17/11/1999 65,00 68,00 +4,62% 65,00 69,00 65,37 65,01 68,00 29 92.826.600
16/11/1999 64,00 65,00 +2,04% 64,00 65,50 64,72 64,50 67,00 18 34.950.400
12/11/1999 63,50 63,70 +0,63% 63,50 64,00 63,66 63,50 63,70 21 87.215.000
11/11/1999 63,50 63,30 +0,49% 63,30 64,00 63,54 63,01 63,50 37 116.280.000
10/11/1999 64,00 62,99 -1,50% 62,99 64,00 63,06 62,60 62,99 20 189.203.600
9/11/1999 64,00 63,95 -0,08% 63,92 64,50 63,98 60,10 63,99 26 108.127.400
8/11/1999 64,50 64,00 -0,78% 64,00 64,70 64,49 60,00 64,50 29 76.744.800
5/11/1999 65,00 64,50 -1,83% 64,00 65,50 64,83 64,00 64,50 35 108.268.900
4/11/1999 66,00 65,70 +0,15% 65,70 66,20 66,00 63,00 65,69 17 160.390.300
3/11/1999 65,00 65,60 +0,94% 65,00 66,00 65,46 64,00 65,60 24 62.841.900
1/11/1999 64,00 64,99 +2,35% 63,99 64,99 64,06 55,00 65,00 5 8.969.700
29/10/1999 63,00 63,50 +2,92% 61,01 63,60 63,30 60,20 63,70 30 77.870.100
28/10/1999 60,00 61,70 +1,98% 60,00 61,70 61,15 61,70 61,80 21 124.149.600
27/10/1999 60,00 60,50 +1,68% 59,99 60,50 60,10 60,00 60,50 24 57.103.000
26/10/1999 59,50 59,50 -0,83% 59,50 60,00 59,71 55,00 59,50 17 49.559.600
25/10/1999 59,99 60,00 0,00% 59,00 60,00 59,27 59,00 60,00 13 29.044.800
22/10/1999 60,00 60,00 0,00% 60,00 60,00 60,00 57,80 59,99 3 2.400.000
21/10/1999 59,99 60,00 +1,69% 58,51 60,00 59,16 58,00 0,00 10 23.074.100
20/10/1999 59,00 59,00 0,00% 58,50 59,00 58,61 58,70 60,00 29 128.942.000
19/10/1999 56,50 59,00 +4,42% 56,00 59,00 56,67 57,50 59,00 9 19.270.300
18/10/1999 56,50 56,50 -0,44% 55,50 56,50 56,16 54,00 56,50 14 33.135.000
15/10/1999 56,97 56,75 -0,40% 56,50 56,97 56,69 56,00 56,75 5 5.669.100
14/10/1999 58,99 56,98 -3,42% 56,00 59,00 56,93 55,10 56,97 27 74.581.100
13/10/1999 56,40 59,00 +4,42% 55,00 59,00 56,53 51,00 59,00 15 20.354.000
11/10/1999 56,50 56,50 0,00% 56,50 56,50 56,50 54,00 56,50 1 565.000
8/10/1999 54,40 56,50 +3,86% 54,20 56,50 55,50 55,00 56,40 9 93.255.700
7/10/1999 54,00 54,40 +1,12% 54,00 54,40 54,17 49,00 54,30 11 36.836.000
6/10/1999 53,00 53,80 +1,51% 53,00 53,80 53,52 50,01 53,90 19 94.739.900
5/10/1999 54,00 53,00 -1,85% 53,00 54,00 53,08 51,00 53,99 13 24.417.200
4/10/1999 54,00 54,00 +0,02% 54,00 54,00 54,00 51,00 55,00 1 540.000
1/10/1999 53,95 53,99 -3,42% 53,95 54,00 53,98 53,00 53,99 9 25.375.000
30/9/1999 55,90 55,90 +1,36% 52,00 55,90 54,99 50,00 55,90 11 12.098.500
29/9/1999 55,00 55,15 +0,27% 54,55 55,15 55,00 54,50 55,15 27 82.513.500
28/9/1999 55,00 55,00 0,00% 54,50 55,00 54,90 54,60 55,00 20 41.731.000
27/9/1999 56,98 55,00 -3,47% 53,69 56,98 54,59 54,00 55,95 21 109.188.100
24/9/1999 57,50 56,98 -0,90% 56,98 57,50 57,14 54,00 56,90 6 98.859.000
23/9/1999 58,10 57,50 -1,03% 57,50 58,10 57,79 55,10 57,80 6 10.403.900
22/9/1999 58,83 58,10 -1,53% 58,10 58,83 58,54 57,05 58,70 4 12.879.400
21/9/1999 58,80 59,00 0,00% 58,80 59,00 58,91 58,50 60,00 4 8.248.000
20/9/1999 59,00 59,00 0,00% 59,00 59,00 59,00 58,00 59,00 5 9.440.000
17/9/1999 59,00 59,00 0,00% 59,00 59,00 59,00 57,00 59,00 4 2.950.000
16/9/1999 59,00 59,00 -0,02% 58,50 59,00 58,86 58,00 59,00 7 24.135.000
15/9/1999 59,00 59,01 -0,82% 59,00 59,01 59,00 59,50 59,99 6 9.440.200
14/9/1999 59,49 59,50 +0,81% 59,00 59,50 59,33 59,50 59,85 12 25.514.300
13/9/1999 58,00 59,02 +1,41% 58,00 59,50 58,75 59,01 59,49 33 74.617.200
10/9/1999 58,20 58,20 0,00% 58,20 58,49 58,27 50,05 58,20 23 106.063.000
9/9/1999 58,20 58,20 0,00% 58,19 58,20 58,19 57,01 58,20 7 6.983.900
8/9/1999 58,40 58,20 -0,50% 58,00 58,40 58,22 58,20 58,49 13 22.125.500
6/9/1999 58,49 58,49 -0,02% 58,49 58,49 58,49 57,50 58,50 1 584.900
3/9/1999 58,50 58,50 +0,86% 58,50 58,50 58,50 51,00 59,00 6 12.285.000
2/9/1999 57,00 58,00 0,00% 57,00 58,00 57,10 50,05 58,50 13 79.940.000
1/9/1999 56,49 58,00 +2,65% 56,49 58,00 57,01 57,50 61,00 19 76.969.900
31/8/1999 56,00 56,50 +0,89% 56,00 56,50 56,08 56,00 56,49 28 105.440.200
30/8/1999 55,60 56,00 0,00% 55,60 56,00 55,99 55,70 56,00 20 96.316.000
27/8/1999 54,90 56,00 +2,75% 54,90 56,00 55,67 55,60 56,00 40 215.453.400
26/8/1999 55,50 54,50 0,00% 54,50 55,53 55,10 54,50 55,49 24 72.741.300
25/8/1999 52,95 54,50 +4,81% 52,95 54,50 53,51 54,50 55,00 9 19.266.900
24/8/1999 52,10 52,00 -3,70% 52,00 53,00 52,52 52,00 52,90 20 32.562.800
23/8/1999 54,00 54,00 0,00% 54,00 54,00 54,00 53,00 54,99 4 8.100.000
20/8/1999 54,00 54,00 +1,89% 54,00 54,00 54,00 54,00 55,00 4 7.560.000
19/8/1999 53,00 53,00 0,00% 52,99 53,00 52,99 51,00 54,00 9 24.909.900
18/8/1999 53,00 53,00 0,00% 53,00 53,00 53,00 50,00 51,98 1 530.000
17/8/1999 53,99 53,00 0,00% 53,00 53,99 53,49 50,10 53,00 2 1.069.900
16/8/1999 54,00 53,00 -1,85% 52,99 54,00 53,29 51,00 53,00 5 9.059.700
13/8/1999 49,69 54,00 +9,09% 49,69 54,00 50,44 50,00 54,00 9 10.593.800
12/8/1999 50,00 49,50 0,00% 49,50 50,00 49,90 49,50 49,99 2 2.495.000
11/8/1999 49,50 49,50 0,00% 49,01 50,00 49,60 49,50 51,00 15 49.601.500
10/8/1999 51,50 49,50 -4,81% 49,50 51,50 50,43 49,50 50,00 10 16.140.000
9/8/1999 51,95 52,00 0,00% 51,95 52,01 52,00 0,00 52,50 12 33.280.700
6/8/1999 52,00 52,00 0,00% 51,00 52,00 51,95 52,00 52,50 10 21.300.000
5/8/1999 52,00 52,00 0,00% 52,00 52,00 52,00 52,01 52,90 4 5.720.000
4/8/1999 54,00 52,00 +0,95% 52,00 54,00 52,65 52,00 54,00 8 8.425.200
3/8/1999 51,99 51,51 +1,00% 51,50 52,00 51,90 51,51 52,50 15 33.740.800
2/8/1999 52,50 51,00 -2,86% 51,00 52,50 51,37 50,00 52,50 3 2.055.100
30/7/1999 51,00 52,50 +3,04% 51,00 52,50 52,36 51,00 54,00 3 6.284.000
29/7/1999 51,00 50,95 -2,02% 50,00 51,01 50,61 50,60 52,50 15 102.739.300
28/7/1999 53,00 52,00 0,00% 52,00 53,00 52,23 51,00 52,00 10 30.298.000
27/7/1999 53,00 52,00 -1,89% 52,00 53,00 52,50 51,00 52,00 2 1.050.000
26/7/1999 55,00 53,00 -3,64% 53,00 55,00 53,34 52,02 53,99 7 15.470.000
23/7/1999 55,01 55,00 -5,66% 55,00 57,00 55,67 55,00 56,00 4 10.021.000
22/7/1999 59,00 58,30 -0,34% 58,30 59,00 58,57 0,00 58,50 12 55.645.000
21/7/1999 58,60 58,50 -0,17% 58,00 58,60 58,48 58,50 60,00 8 31.583.000
20/7/1999 59,20 58,60 -1,18% 58,00 59,20 58,68 57,50 60,50 7 17.018.000
19/7/1999 58,70 59,30 +1,89% 58,60 60,50 59,74 55,00 60,00 21 63.922.000
16/7/1999 58,00 58,20 +1,22% 58,00 59,00 58,36 57,50 58,20 12 32.685.000
15/7/1999 58,00 57,50 0,00% 57,50 58,00 57,97 56,00 57,50 15 53.332.800
14/7/1999 57,00 57,50 +1,77% 57,00 58,00 57,84 57,50 60,00 22 87.345.000
13/7/1999 56,00 56,50 -2,59% 56,00 57,00 56,72 56,50 58,00 7 19.285.000
12/7/1999 58,01 58,00 -0,85% 57,00 58,01 57,71 54,00 58,00 23 60.598.300
8/7/1999 58,50 58,50 0,00% 58,00 59,00 58,56 58,50 58,90 30 107.175.400
7/7/1999 56,00 58,50 +4,46% 55,50 58,50 55,89 55,90 60,00 17 37.451.000
6/7/1999 55,00 56,00 0,00% 55,00 58,00 56,07 56,00 57,00 33 97.570.500
5/7/1999 56,00 56,00 +1,82% 55,00 56,00 55,69 56,01 57,00 9 20.050.000
2/7/1999 54,00 55,00 +2,42% 54,00 55,00 54,12 50,00 0,00 10 32.475.000
1/7/1999 53,50 53,70 +0,37% 53,50 54,00 53,60 53,71 55,00 12 42.351.000
30/6/1999 51,00 53,50 +4,90% 51,00 54,00 52,57 51,50 53,50 12 72.025.100
29/6/1999 50,00 51,00 +3,03% 50,00 51,50 50,82 50,80 51,30 7 10.164.600
28/6/1999 49,50 49,50 +1,02% 49,50 49,51 49,50 49,50 50,80 5 10.890.100
25/6/1999 50,00 49,00 -3,92% 49,00 50,00 49,24 48,00 49,99 7 5.909.500
24/6/1999 53,00 51,00 -3,77% 51,00 53,00 51,40 48,00 51,00 3 2.570.000
23/6/1999 53,50 53,00 -2,75% 53,00 53,50 53,32 50,00 53,40 11 50.660.000
22/6/1999 52,00 54,50 +4,81% 52,00 55,00 53,67 54,50 55,00 49 199.122.700
21/6/1999 51,50 52,00 +0,97% 51,00 52,00 51,46 50,00 52,40 30 199.665.000
18/6/1999 49,80 51,50 +3,21% 49,80 51,50 50,61 50,00 51,50 32 110.350.000
17/6/1999 49,00 49,90 +1,84% 49,00 50,00 49,76 49,31 50,00 27 74.143.300
16/6/1999 47,99 49,00 +6,27% 47,99 49,00 48,19 48,33 49,39 24 79.522.100
15/6/1999 46,50 46,11 -0,84% 46,11 47,00 46,68 46,11 49,98 26 120.902.400
14/6/1999 44,00 46,50 +4,49% 44,00 47,40 46,45 45,60 46,50 62 131.016.400
11/6/1999 42,50 44,50 +5,95% 42,50 45,00 43,63 44,00 44,50 40 137.454.000
10/6/1999 42,50 42,00 -1,89% 42,00 42,50 42,04 42,00 42,50 6 8.829.800
9/6/1999 41,60 42,81 +2,91% 41,60 42,81 42,57 42,00 43,00 17 149.453.400
8/6/1999 42,50 41,60 -0,98% 41,60 42,50 42,05 41,60 43,50 15 15.981.000
7/6/1999 42,00 42,01 +3,73% 42,00 43,50 42,60 40,50 42,50 29 112.467.900
4/6/1999 40,51 40,50 0,00% 40,50 40,51 40,50 40,60 42,00 2 6.480.100
2/6/1999 40,60 40,50 0,00% 40,50 40,60 40,50 40,10 40,79 5 7.291.000
1/6/1999 40,10 40,50 +0,47% 40,10 40,50 40,32 40,20 40,50 12 91.540.000
31/5/1999 40,50 40,31 +0,52% 40,01 41,10 40,50 40,30 42,00 7 4.050.500
28/5/1999 40,01 40,10 -3,37% 40,01 41,00 40,07 40,00 41,00 8 19.235.800
27/5/1999 41,00 41,50 -1,19% 41,00 41,50 41,09 41,20 41,90 9 13.973.000
26/5/1999 41,50 42,00 +2,69% 41,50 42,00 41,53 41,50 43,00 32 261.662.100
25/5/1999 41,20 40,90 -0,73% 40,90 41,20 41,00 39,20 40,99 2 1.230.000
24/5/1999 43,00 41,20 -7,42% 41,20 43,00 41,74 41,00 41,50 17 42.166.900
21/5/1999 44,50 44,50 0,00% 43,00 44,50 43,53 43,00 44,90 30 100.133.800
20/5/1999 44,50 44,50 +0,68% 44,20 44,60 44,47 44,00 44,50 22 116.081.300
19/5/1999 45,00 44,20 -2,86% 43,50 45,00 44,05 43,01 44,99 16 71.808.800
18/5/1999 45,10 45,50 +1,11% 45,00 45,50 45,17 43,01 45,98 11 11.746.500
17/5/1999 45,00 45,00 -4,26% 45,00 45,00 45,00 44,00 46,00 9 13.950.000
14/5/1999 48,00 47,00 -2,08% 46,50 48,00 47,01 45,50 47,00 15 22.567.600
13/5/1999 47,00 48,00 +2,13% 47,00 48,40 47,23 47,53 48,20 17 92.106.100
12/5/1999 44,00 47,00 -1,47% 44,00 47,70 46,80 47,00 47,50 21 96.885.000
11/5/1999 48,00 47,70 +1,49% 47,00 49,00 48,63 47,01 47,70 23 246.563.200
10/5/1999 49,00 47,00 -2,08% 47,00 50,00 49,06 47,20 49,00 47 171.737.200
7/5/1999 46,00 48,00 +2,13% 46,00 48,00 47,02 47,01 48,00 53 233.715.300
6/5/1999 43,00 47,00 +9,30% 43,00 48,00 44,56 45,50 46,80 31 95.813.500
5/5/1999 41,50 43,00 +7,50% 41,50 43,40 42,74 42,20 42,90 40 82.917.500
4/5/1999 39,00 40,00 -2,44% 39,00 41,50 40,97 40,00 41,50 29 146.280.500
3/5/1999 40,80 41,00 +1,23% 40,80 42,00 41,16 40,00 41,00 26 61.330.000
30/4/1999 40,00 40,50 +2,79% 39,51 41,50 40,59 40,00 40,40 42 112.049.200
29/4/1999 37,50 39,40 +5,07% 37,50 39,40 38,55 38,50 39,35 17 53.206.000
28/4/1999 37,40 37,50 +4,17% 37,40 38,00 37,52 37,20 37,50 16 42.780.000
27/4/1999 37,00 36,00 -2,44% 36,00 37,00 36,11 35,40 37,00 8 9.390.000
26/4/1999 36,90 36,90 0,00% 36,90 37,50 37,01 35,00 37,50 9 6.662.000
23/4/1999 37,00 36,90 0,00% 36,90 37,00 36,93 36,11 37,00 4 5.540.000
22/4/1999 38,50 36,90 -2,89% 36,10 38,50 36,92 36,40 36,90 26 42.459.300
20/4/1999 38,50 38,00 -3,80% 37,10 38,50 37,87 37,50 38,00 44 212.464.700
19/4/1999 40,00 39,50 -0,38% 39,00 42,00 40,43 38,50 39,50 46 66.716.300
16/4/1999 38,00 39,65 +10,14% 38,00 45,00 39,52 39,00 39,60 66 126.495.800
15/4/1999 33,00 36,00 +5,88% 33,00 37,00 35,29 35,50 36,49 44 154.956.900
14/4/1999 33,00 34,00 +3,03% 33,00 34,00 33,62 33,01 34,10 14 38.333.000
13/4/1999 34,01 33,00 -2,94% 32,99 34,01 33,42 32,50 33,90 12 15.710.300
12/4/1999 34,00 34,00 0,00% 34,00 34,00 34,00 34,01 35,90 2 680.000
9/4/1999 34,50 34,00 -1,48% 34,00 34,50 34,02 34,00 34,50 11 24.160.000
8/4/1999 33,99 34,51 +3,01% 33,99 36,00 34,60 34,51 35,85 22 46.716.000
7/4/1999 33,00 33,50 +3,08% 32,49 33,50 33,07 33,40 33,90 28 72.099.700
6/4/1999 31,50 32,50 +3,21% 31,50 33,50 32,50 31,50 32,89 43 146.900.300
5/4/1999 29,00 31,49 +7,47% 29,00 31,50 29,96 30,10 31,49 17 19.479.800
31/3/1999 29,30 29,30 0,00% 29,30 29,70 29,43 29,00 29,60 16 16.779.500
30/3/1999 29,30 29,30 +1,38% 29,30 29,35 29,31 29,30 29,60 16 31.366.500
29/3/1999 29,40 28,90 0,00% 28,90 29,50 29,37 28,90 29,00 13 18.507.000
26/3/1999 28,99 28,90 +1,40% 28,50 29,70 29,14 28,90 29,30 37 90.922.400
25/3/1999 28,00 28,50 +3,64% 27,99 29,00 28,60 27,55 28,49 24 48.910.300
24/3/1999 26,50 27,50 +3,97% 26,30 27,50 26,50 26,30 27,50 16 27.039.000
23/3/1999 27,00 26,45 -2,04% 26,45 27,00 26,48 26,00 26,90 7 39.725.000
22/3/1999 27,50 27,00 -1,46% 27,00 27,50 27,17 26,55 27,40 8 43.478.000
19/3/1999 28,00 27,40 -2,11% 27,00 28,10 27,50 27,01 27,50 44 155.419.000
18/3/1999 26,31 27,99 +5,62% 26,31 27,99 26,66 27,00 27,50 19 39.458.600
17/3/1999 26,00 26,50 0,00% 26,00 26,50 26,12 26,00 26,50 5 4.180.000
16/3/1999 27,99 26,50 0,00% 26,00 27,99 26,57 25,70 26,90 16 17.538.900
15/3/1999 26,00 26,50 +2,71% 25,70 26,50 26,09 27,50 28,00 12 13.047.500
12/3/1999 25,99 25,80 -0,77% 25,70 25,99 25,87 25,51 25,89 8 9.056.100
11/3/1999 26,00 26,00 +0,78% 25,51 26,00 25,99 25,51 26,00 19 39.775.100
10/3/1999 26,50 25,80 -0,77% 25,80 26,50 26,15 25,00 25,80 15 20.925.300
9/3/1999 26,40 26,00 -1,14% 25,85 27,40 26,79 25,85 26,59 18 24.918.000
8/3/1999 26,01 26,30 +1,15% 25,99 26,50 26,08 25,80 26,40 16 26.347.300
5/3/1999 26,00 26,00 +0,58% 26,00 26,02 26,00 26,00 26,50 9 9.621.200
4/3/1999 25,30 25,85 +5,51% 25,30 25,90 25,68 25,50 26,00 9 10.531.500
3/3/1999 24,60 24,50 +1,24% 24,50 24,60 24,50 24,00 24,50 9 5.881.500
2/3/1999 24,80 24,20 -2,42% 24,00 24,80 24,17 24,20 24,50 7 7.494.400
1/3/1999 25,00 24,80 +1,22% 24,50 25,00 24,72 24,50 24,80 6 8.654.000
26/2/1999 24,50 24,50 +2,08% 24,50 24,50 24,50 24,10 24,49 2 980.000
25/2/1999 25,00 24,00 -4,00% 24,00 25,00 24,39 22,33 24,00 12 16.099.000
24/2/1999 24,50 25,00 -3,47% 24,50 25,50 25,06 25,00 25,70 6 10.024.000
23/2/1999 25,00 25,90 +3,60% 25,00 26,00 25,74 20,00 25,60 3 1.287.000
22/2/1999 25,50 25,00 -1,96% 25,00 25,50 25,04 24,50 25,50 2 2.755.000
19/2/1999 25,50 25,50 +3,66% 25,50 25,50 25,50 25,00 25,50 1 255.000
18/2/1999 25,50 24,60 -3,53% 24,60 25,50 24,97 24,50 25,50 5 2.497.000
17/2/1999 25,50 25,50 +4,08% 25,50 25,50 25,50 24,71 25,50 1 255.000
12/2/1999 24,50 24,50 -2,00% 24,50 25,40 24,76 24,50 24,99 8 6.687.400
11/2/1999 24,85 25,00 +1,21% 24,81 25,00 24,97 25,00 25,40 21 46.710.500
10/2/1999 24,50 24,70 +2,92% 24,50 25,00 24,64 24,50 25,00 19 14.293.400
9/2/1999 26,00 24,00 0,00% 24,00 26,00 24,22 24,01 24,70 3 2.180.100
8/2/1999 23,50 24,00 +2,13% 23,20 24,50 23,82 23,51 24,49 25 96.495.700
5/2/1999 24,00 23,50 -4,08% 23,00 24,00 23,40 23,01 23,50 33 61.322.100
4/2/1999 24,00 24,50 +1,66% 23,00 25,00 23,63 23,01 24,50 32 88.623.400
3/2/1999 24,10 24,10 -4,74% 24,10 24,15 24,13 24,00 25,00 15 11.584.100
2/2/1999 25,00 25,30 -2,69% 25,00 25,30 25,07 25,00 25,99 19 22.315.100
1/2/1999 24,40 26,00 +10,64% 24,40 26,00 25,51 25,60 26,49 26 17.860.000
29/1/1999 24,40 23,50 +5,86% 23,00 24,40 23,48 23,50 24,00 54 118.140.800
28/1/1999 22,10 22,20 +8,24% 21,60 22,30 21,95 21,60 22,20 28 32.499.500
27/1/1999 21,00 20,51 +5,18% 20,51 22,10 21,32 20,51 21,00 8 9.597.600
26/1/1999 20,00 19,50 -2,50% 19,30 20,00 19,45 19,30 20,00 23 76.258.900
22/1/1999 19,80 20,00 -2,44% 19,80 20,00 19,91 19,00 20,00 3 3.386.000
21/1/1999 21,00 20,50 -4,65% 20,50 21,00 20,54 20,00 20,49 3 2.465.000
20/1/1999 21,00 21,50 +5,13% 21,00 21,50 21,41 21,01 21,50 14 14.131.000
19/1/1999 20,50 20,45 +4,87% 20,00 20,80 20,39 20,00 20,48 16 25.487.500
18/1/1999 18,50 19,50 +14,71% 18,50 20,00 19,89 19,10 19,65 15 20.094.000
15/1/1999 18,00 17,00 +6,25% 17,00 18,00 17,64 14,00 17,70 11 18.700.400
14/1/1999 17,00 16,00 -5,88% 16,00 17,00 16,26 15,01 17,50 6 4.065.100
13/1/1999 17,00 17,00 0,00% 17,00 17,00 17,00 16,10 17,50 8 11.390.000
12/1/1999 17,50 17,00 -5,56% 17,00 17,50 17,26 17,00 17,10 42 62.341.500
11/1/1999 17,50 18,00 0,00% 17,50 18,00 17,85 18,00 18,49 11 12.142.000
8/1/1999 18,50 18,00 -2,70% 17,99 18,50 18,00 18,00 18,80 7 9.904.000
7/1/1999 18,50 18,50 -5,13% 17,70 18,50 18,07 17,70 18,50 13 12.654.000
6/1/1999 18,80 19,50 +5,41% 18,80 20,00 19,38 18,50 19,49 9 5.234.000
5/1/1999 19,00 18,50 -7,50% 17,69 19,00 18,08 17,70 18,00 34 33.104.400
4/1/1999 20,00 20,00 0,00% 20,00 20,00 20,00 19,51 20,00 4 4.600.000
30/12/1998 20,00 20,00 +5,26% 20,00 20,00 20,00 18,50 19,50 1 4.000.000
29/12/1998 18,53 19,00 -6,40% 18,50 19,00 18,50 18,50 19,00 6 11.290.300
28/12/1998 20,50 20,30 -0,98% 20,20 20,60 20,32 19,00 20,50 8 6.706.000
23/12/1998 20,50 20,50 0,00% 20,50 20,70 20,62 20,00 20,50 10 12.581.000
22/12/1998 20,00 20,50 +0,05% 20,00 21,00 20,75 20,00 20,80 21 43.372.000
21/12/1998 19,35 20,49 +6,72% 19,35 20,50 19,92 19,45 20,50 9 12.154.100
18/12/1998 18,50 19,20 +3,78% 18,50 19,20 18,97 18,51 19,50 8 6.641.000
17/12/1998 19,50 18,50 -1,07% 18,00 19,50 18,34 18,50 18,98 22 29.713.200
16/12/1998 18,05 18,70 +3,89% 18,00 18,70 18,48 18,00 18,70 7 19.038.100
15/12/1998 18,10 18,00 0,00% 18,00 18,10 18,02 17,70 18,50 5 1.442.000
14/12/1998 18,60 18,00 -5,26% 18,00 18,60 18,22 17,71 18,00 7 3.099.000
11/12/1998 19,49 19,00 -3,55% 19,00 19,49 19,21 18,50 19,00 4 7.303.300
10/12/1998 20,00 19,70 -1,45% 19,60 20,00 19,89 19,50 20,00 5 5.172.000
9/12/1998 20,01 19,99 -0,15% 19,99 20,50 20,08 18,50 19,89 5 1.205.000
8/12/1998 20,70 20,02 -4,67% 20,00 20,70 20,29 20,01 20,60 3 3.856.200
7/12/1998 19,70 21,00 +5,00% 19,70 21,00 20,40 20,50 22,00 6 2.652.000
4/12/1998 19,50 20,00 0,00% 19,50 20,00 19,69 19,00 20,00 8 3.545.000
3/12/1998 20,50 20,00 -2,44% 20,00 20,50 20,36 19,31 20,25 5 2.240.000
2/12/1998 21,00 20,50 -2,38% 20,50 21,00 20,66 19,20 21,89 3 1.240.000
1/12/1998 20,00 21,00 -2,33% 20,00 21,00 20,00 20,10 21,00 21 26.610.000
30/11/1998 22,00 21,50 -4,44% 21,00 22,50 21,64 21,00 22,70 18 17.961.900
27/11/1998 21,00 22,50 +7,14% 21,00 22,50 21,28 22,00 22,50 16 18.942.100
26/11/1998 22,00 21,00 0,00% 20,50 22,00 21,04 20,60 21,00 18 19.574.500
25/11/1998 20,00 21,00 +5,00% 19,50 21,00 20,10 20,30 23,00 22 54.874.600
24/11/1998 20,69 20,00 -4,08% 19,80 20,69 20,02 19,90 20,10 17 16.417.300
23/11/1998 21,00 20,85 -0,71% 20,85 21,00 20,95 20,10 21,29 20 54.703.700
20/11/1998 20,90 21,00 +0,48% 20,50 21,00 20,66 20,52 21,00 20 13.018.200
19/11/1998 21,20 20,90 -1,42% 20,90 21,20 20,92 20,70 20,99 6 2.511.000
18/11/1998 21,00 21,20 +0,95% 21,00 21,50 21,15 21,20 21,40 27 44.007.300
17/11/1998 21,70 21,00 -1,87% 20,80 21,70 21,21 20,80 21,00 16 23.333.700
16/11/1998 21,90 21,40 0,00% 21,00 21,90 21,31 17,50 21,58 14 14.922.400
13/11/1998 21,50 21,40 -0,47% 21,40 21,60 21,44 20,00 21,49 18 21.018.700
12/11/1998 21,50 21,50 +0,51% 21,30 21,80 21,44 21,10 21,50 14 19.947.000
11/11/1998 21,99 21,39 -1,43% 20,80 21,99 21,37 21,50 22,00 11 19.235.000
10/11/1998 21,70 21,70 -1,36% 21,70 21,70 21,70 20,51 21,70 1 434.000
9/11/1998 21,60 22,00 +0,92% 21,49 22,00 21,75 21,11 22,50 16 30.675.800
6/11/1998 21,89 21,80 -0,91% 21,80 22,00 21,96 21,10 21,80 16 34.264.500
5/11/1998 19,00 22,00 +12,82% 19,00 22,00 19,75 20,50 22,00 21 28.453.500
4/11/1998 18,50 19,50 +2,63% 18,50 19,80 18,57 18,80 19,45 9 42.728.000
3/11/1998 19,01 19,00 0,00% 19,00 19,01 19,00 18,01 19,50 8 8.360.100
30/10/1998 19,40 19,00 +4,11% 19,00 19,40 19,37 19,00 19,80 11 65.860.000
29/10/1998 18,50 18,25 -1,35% 17,50 19,00 18,22 17,31 18,20 25 40.829.500
28/10/1998 18,80 18,50 +5,71% 18,40 18,80 18,45 18,01 18,50 20 31.734.000
27/10/1998 19,00 17,50 -5,41% 17,00 19,00 17,29 17,50 17,99 22 125.221.600
26/10/1998 18,70 18,50 -2,63% 18,50 18,70 18,58 18,01 18,50 6 4.831.000
23/10/1998 19,80 19,00 -5,00% 19,00 19,80 19,42 18,80 19,20 15 12.043.000
22/10/1998 20,01 20,00 -2,44% 19,01 20,01 19,78 20,00 20,45 29 49.275.800
21/10/1998 19,00 20,50 +12,02% 19,00 20,50 19,69 19,75 20,50 12 12.605.000
20/10/1998 19,00 18,30 -3,68% 18,30 19,01 18,97 18,30 19,00 10 13.469.100
19/10/1998 19,10 19,00 0,00% 19,00 19,10 19,01 18,80 19,10 9 7.985.500
16/10/1998 19,00 19,00 -1,55% 19,00 20,00 19,29 19,00 19,79 29 71.008.000
15/10/1998 18,20 19,30 +3,76% 18,20 19,30 18,76 19,03 21,00 54 136.219.200
14/10/1998 18,00 18,60 +2,76% 18,00 18,60 18,14 18,15 18,99 33 71.665.400
13/10/1998 18,00 18,10 +2,26% 17,99 18,10 18,00 18,01 21,00 28 44.837.400
9/10/1998 17,00 17,70 +2,91% 17,00 17,70 17,25 17,30 17,70 25 21.227.000
8/10/1998 18,00 17,20 -8,99% 17,20 18,00 17,66 16,00 17,50 11 5.652.600
7/10/1998 18,90 18,90 -0,47% 18,90 18,90 18,90 18,10 18,88 1 189.000
6/10/1998 19,00 18,99 -0,05% 18,99 19,00 18,99 18,10 18,99 4 8.166.400
5/10/1998 20,00 19,00 -7,27% 18,00 20,00 18,83 18,01 19,00 15 11.490.700
2/10/1998 20,99 20,49 -2,43% 20,40 20,99 20,56 20,02 20,49 8 3.908.200
1/10/1998 21,50 21,00 -10,64% 21,00 21,50 21,11 20,01 21,00 5 3.590.000
30/9/1998 20,30 23,50 +15,76% 20,00 24,50 21,77 19,50 22,90 9 2.395.000
29/9/1998 20,00 20,30 +1,50% 18,50 20,50 19,50 19,50 20,00 24 29.057.100
28/9/1998 21,00 20,00 -6,98% 20,00 21,00 20,59 0,00 20,97 18 36.036.100
25/9/1998 22,00 21,50 -8,51% 21,50 22,00 21,76 21,01 21,50 7 10.010.000
24/9/1998 24,00 23,50 -4,04% 23,50 24,00 23,77 21,51 23,50 4 4.280.000
23/9/1998 24,99 24,49 +2,08% 24,00 24,99 24,40 21,50 24,29 6 9.518.400
22/9/1998 24,50 23,99 -0,04% 23,00 24,50 23,72 23,00 23,99 7 8.304.900
21/9/1998 23,50 24,00 -2,00% 23,50 24,50 24,12 23,60 24,50 4 1.930.000
18/9/1998 23,50 24,49 +4,21% 23,00 24,50 23,74 23,00 24,49 40 68.613.800
17/9/1998 20,50 23,50 -0,59% 20,50 23,50 22,35 23,50 26,00 16 26.820.000
16/9/1998 23,00 23,64 +1,90% 23,00 25,00 23,79 23,00 23,64 9 19.034.600
15/9/1998 22,00 23,20 +10,48% 22,00 23,20 22,68 22,50 23,20 14 16.557.000
14/9/1998 20,30 21,00 +5,53% 20,30 21,00 20,49 20,00 21,00 9 7.994.000
11/9/1998 17,00 19,90 +17,06% 17,00 19,90 18,46 19,00 19,50 18 21.790.700
10/9/1998 19,30 17,00 -15,00% 17,00 19,30 17,38 16,51 17,00 16 14.606.000
9/9/1998 21,02 20,00 -4,85% 20,00 21,10 20,50 20,00 22,50 11 8.200.800
8/9/1998 21,99 21,02 +0,10% 21,02 22,40 21,65 19,30 21,00 17 17.976.300
4/9/1998 22,50 21,00 -6,67% 20,99 23,00 21,95 20,00 21,00 23 23.929.000
3/9/1998 23,00 22,50 -3,23% 22,00 23,00 22,54 22,40 22,50 18 13.749.600
2/9/1998 24,00 23,25 +0,22% 23,00 27,00 23,76 23,10 23,50 47 51.090.100
1/9/1998 25,00 23,20 -3,33% 23,00 25,00 23,36 22,60 23,30 39 78.976.500
31/8/1998 26,00 24,00 -10,45% 24,00 26,00 24,50 24,00 24,38 21 44.852.500
28/8/1998 29,00 26,80 -5,63% 26,35 29,00 27,33 26,00 26,89 9 54.663.500
27/8/1998 27,80 28,40 0,00% 27,80 28,40 28,14 25,60 28,40 6 5.065.800
26/8/1998 28,40 28,40 0,00% 28,20 28,40 28,39 28,20 28,40 10 17.037.900
25/8/1998 30,00 28,40 -5,30% 28,40 30,00 28,73 28,10 28,40 14 52.294.400
24/8/1998 30,00 29,99 -3,26% 29,50 30,10 29,84 0,00 29,99 14 70.141.300
21/8/1998 31,50 31,00 -6,06% 31,00 32,80 31,45 30,00 32,75 7 5.661.700
20/8/1998 33,30 33,00 -2,91% 33,00 33,30 33,06 30,00 33,00 3 1.653.000
19/8/1998 34,00 33,99 -0,03% 33,99 34,00 33,99 33,50 33,98 16 43.177.700
18/8/1998 34,00 34,00 0,00% 33,30 34,00 33,95 33,00 34,00 8 12.904.500
17/8/1998 34,00 34,00 +0,29% 34,00 34,00 34,00 32,80 33,50 1 340.000
14/8/1998 35,00 33,90 -2,59% 33,90 35,00 34,06 32,50 33,90 7 3.747.000
13/8/1998 35,00 34,80 +2,35% 34,80 35,00 34,84 33,00 34,80 5 3.136.000
12/8/1998 36,00 34,00 -2,86% 34,00 36,00 35,19 0,00 34,50 12 57.022.300
11/8/1998 37,00 35,00 -5,41% 35,00 37,00 35,30 34,60 35,00 16 17.650.800
10/8/1998 38,50 37,00 -4,88% 37,00 38,50 37,44 0,00 37,20 16 30.331.500
7/8/1998 38,99 38,90 -2,02% 38,00 38,99 38,30 38,00 39,30 5 13.788.000
6/8/1998 39,70 39,70 -0,75% 39,70 39,70 39,70 37,00 39,39 1 397.000
5/8/1998 40,50 40,00 -1,23% 40,00 40,50 40,31 38,02 39,89 8 76.200.000
4/8/1998 42,00 40,50 -3,57% 38,00 42,00 40,17 39,00 40,50 7 8.035.800
3/8/1998 42,80 42,00 -2,21% 41,98 42,80 42,03 41,00 42,00 14 60.533.000
31/7/1998 44,49 42,95 +0,12% 42,00 44,49 42,10 41,50 42,95 8 14.314.500
30/7/1998 43,90 42,90 -4,67% 42,51 44,00 43,45 41,50 42,90 13 18.250.900
29/7/1998 45,00 45,00 +7,14% 45,00 45,00 45,00 41,00 43,49 1 450.000
28/7/1998 43,50 42,00 0,00% 41,31 43,50 42,00 40,20 41,99 15 92.001.800
27/7/1998 42,50 42,00 -2,10% 42,00 42,50 42,15 39,01 42,00 8 15.175.000
24/7/1998 42,90 42,90 -0,23% 42,89 42,90 42,89 40,01 42,90 4 9.007.800
23/7/1998 43,40 43,00 -1,15% 41,00 44,99 43,03 40,10 42,80 17 67.568.400
22/7/1998 43,00 43,50 +4,82% 43,00 44,00 43,81 39,00 43,00 4 3.505.000
21/7/1998 39,50 41,50 +3,75% 39,00 42,00 40,51 40,50 43,00 18 33.220.600
20/7/1998 42,50 40,00 -6,52% 39,50 42,50 40,11 39,50 40,00 23 64.589.400
17/7/1998 43,50 42,79 -0,02% 42,10 44,00 42,95 41,01 42,79 19 36.083.200
16/7/1998 42,40 42,80 +7,00% 40,00 43,00 41,00 41,50 42,79 40 152.130.000
15/7/1998 39,80 40,00 +1,65% 39,00 40,00 39,48 39,00 40,00 28 49.746.900
14/7/1998 39,00 39,35 +0,90% 38,80 40,00 39,19 38,50 39,35 72 429.971.500
13/7/1998 38,49 39,00 +1,30% 38,49 39,00 38,89 39,00 39,99 11 37.334.400
10/7/1998 36,00 38,50 +4,05% 36,00 38,50 37,23 38,50 40,00 43 202.947.700
8/7/1998 35,30 37,00 +5,71% 35,00 37,00 35,21 0,00 37,00 31 201.425.300
7/7/1998 35,10 35,00 0,00% 35,00 35,30 35,14 35,00 35,11 17 83.297.500
6/7/1998 35,20 35,00 +0,03% 35,00 35,20 35,07 35,00 35,20 14 79.980.000
3/7/1998 35,00 34,99 -0,34% 34,98 35,00 34,99 34,00 36,00 6 21.345.800
2/7/1998 35,11 35,11 -1,10% 35,11 35,11 35,11 35,11 35,99 1 351.100
1/7/1998 36,50 35,50 -4,00% 35,11 36,50 35,72 35,15 35,50 11 81.810.000
30/6/1998 36,98 36,98 -0,05% 36,98 36,98 36,98 32,00 36,80 1 369.800
29/6/1998 37,00 37,00 -2,37% 37,00 37,00 37,00 0,00 37,00 3 7.400.000
26/6/1998 38,00 37,90 -0,26% 36,00 38,00 36,68 37,00 37,90 7 6.604.000
25/6/1998 39,00 38,00 -2,56% 38,00 39,00 38,00 35,01 38,00 9 111.350.000
24/6/1998 39,00 39,00 0,00% 39,00 39,00 39,00 37,50 39,00 1 390.000
23/6/1998 38,50 39,00 +2,63% 38,50 39,00 38,97 36,00 39,00 6 8.574.500
22/6/1998 38,00 38,00 -2,56% 37,98 38,00 37,98 36,50 39,00 5 115.108.000
19/6/1998 37,00 39,00 +6,82% 36,50 39,00 37,55 36,60 39,00 12 33.425.300
18/6/1998 37,00 36,51 -7,31% 36,51 38,99 36,98 36,51 37,00 16 23.669.700
17/6/1998 39,39 39,39 -0,03% 39,39 39,39 39,39 37,50 39,39 1 393.900
16/6/1998 36,50 39,40 -1,48% 36,50 39,70 38,41 36,51 39,40 6 9.219.700
15/6/1998 39,99 39,99 -0,03% 39,99 39,99 39,99 0,00 39,89 1 399.900
12/6/1998 40,00 40,00 0,00% 40,00 40,00 40,00 37,00 40,00 1 400.000
10/6/1998 40,00 40,00 -7,39% 40,00 40,00 40,00 39,01 40,00 2 2.800.000
9/6/1998 43,19 43,19 0,00% 43,19 43,19 43,19 40,00 43,75 1 431.900
8/6/1998 43,19 43,19 -1,84% 43,19 43,19 43,19 40,00 43,19 1 431.900
5/6/1998 44,00 44,00 -1,79% 44,00 44,00 44,00 42,00 44,00 2 8.800.000
4/6/1998 44,80 44,80 -0,44% 44,80 44,80 44,80 42,00 44,80 1 448.000
3/6/1998 44,40 45,00 0,00% 42,00 45,00 43,99 42,00 45,00 11 43.115.000
2/6/1998 45,00 45,00 0,00% 45,00 45,00 45,00 42,00 44,99 1 1.800.000
1/6/1998 45,00 45,00 -2,17% 45,00 45,00 45,00 40,00 45,50 1 450.000
29/5/1998 46,00 46,00 +4,55% 46,00 46,00 46,00 40,00 46,00 1 460.000
28/5/1998 40,00 44,00 +7,32% 40,00 44,00 42,61 41,00 0,00 6 3.834.900
27/5/1998 39,00 41,00 +0,02% 38,99 41,00 39,34 38,00 41,00 10 51.935.700
26/5/1998 40,99 40,99 -2,34% 40,99 40,99 40,99 36,00 41,00 1 409.900
25/5/1998 43,00 41,97 -5,05% 41,97 43,00 42,65 39,00 41,97 2 1.279.700
22/5/1998 41,00 44,20 -1,78% 41,00 44,20 43,30 41,00 44,20 4 1.732.000
21/5/1998 45,00 45,00 +2,27% 45,00 46,00 45,01 44,00 46,00 7 31.960.000
20/5/1998 44,00 44,00 +0,02% 44,00 44,00 44,00 44,00 45,00 2 4.400.000
19/5/1998 44,00 43,99 -2,24% 43,00 44,00 43,78 43,00 43,99 3 6.129.900
18/5/1998 45,00 45,00 0,00% 45,00 45,00 45,00 0,00 44,00 1 450.000
15/5/1998 45,00 45,00 0,00% 45,00 45,01 45,00 45,00 46,00 4 56.700.100
14/5/1998 45,00 45,00 +1,12% 44,50 45,00 44,97 42,00 46,00 10 55.320.000
13/5/1998 45,00 44,50 -3,26% 44,49 45,00 44,72 44,50 45,00 16 47.853.000
12/5/1998 47,00 46,00 -4,17% 45,50 47,00 46,01 45,00 46,00 7 47.395.000
11/5/1998 49,00 48,00 -2,04% 48,00 49,00 48,38 47,70 48,10 11 43.545.000
8/5/1998 49,00 49,00 0,00% 49,00 49,00 49,00 45,00 49,00 2 3.430.000
7/5/1998 48,50 49,00 -1,80% 48,50 49,00 48,64 48,00 49,00 2 3.405.000
6/5/1998 50,00 49,90 +0,81% 49,00 50,00 49,29 0,00 49,90 5 34.999.000
5/5/1998 49,50 49,50 0,00% 49,50 49,50 49,50 49,21 49,50 47 224.730.000
4/5/1998 49,30 49,50 +0,41% 48,50 50,00 49,05 49,50 49,90 27 134.891.000
30/4/1998 50,00 49,30 +1,65% 48,00 50,00 48,99 0,00 49,30 23 83.788.900
29/4/1998 49,69 48,50 -0,78% 46,00 49,69 47,91 47,00 48,50 21 138.008.400
28/4/1998 49,46 48,88 -1,19% 48,88 49,46 49,04 0,00 48,89 4 8.828.600
27/4/1998 49,50 49,47 -1,04% 49,20 49,50 49,34 0,00 49,47 4 1.973.700
24/4/1998 50,00 49,99 -0,64% 49,00 50,00 49,73 45,00 50,00 10 48.739.800
23/4/1998 52,00 50,31 -1,35% 50,31 52,00 51,02 49,00 49,99 5 13.266.500
22/4/1998 50,00 51,00 +1,80% 49,50 51,50 49,91 49,50 51,00 16 34.943.900
20/4/1998 50,70 50,10 -1,18% 50,00 50,70 50,33 50,00 50,50 10 22.649.700
17/4/1998 48,89 50,70 +3,47% 48,89 51,00 49,64 50,70 51,00 35 161.839.300
16/4/1998 46,50 49,00 +2,08% 46,50 49,50 48,82 48,31 49,00 22 52.239.000
15/4/1998 45,20 48,00 +6,67% 45,01 48,00 46,61 46,51 47,50 15 29.836.300
14/4/1998 45,00 45,00 0,00% 43,00 45,00 44,87 45,00 45,80 19 62.374.000
13/4/1998 46,00 45,00 -2,17% 45,00 46,00 45,25 43,00 45,80 2 3.620.000
7/4/1998 45,00 46,00 +2,22% 44,49 46,00 45,30 44,50 46,00 30 217.004.700
6/4/1998 43,00 45,00 +3,45% 42,00 45,00 43,05 42,00 45,00 19 87.401.200
3/4/1998 41,10 43,50 +1,16% 41,10 43,50 42,06 41,50 43,50 22 108.533.000
2/4/1998 41,06 43,00 +1,42% 41,06 43,50 42,76 43,00 43,49 10 29.079.600
1/4/1998 42,00 42,40 -1,85% 41,60 42,40 41,96 42,10 42,40 8 15.945.500
31/3/1998 41,50 43,20 +5,37% 41,00 43,20 42,05 42,51 43,50 8 27.757.900
30/3/1998 41,00 41,00 -0,73% 41,00 41,30 41,20 41,02 42,99 13 27.610.000
27/3/1998 45,00 41,30 -2,82% 41,00 45,00 41,71 40,00 41,30 20 25.447.000
26/3/1998 44,40 42,50 -1,46% 42,50 44,40 42,92 41,01 43,00 13 37.775.900
25/3/1998 42,99 43,13 -2,42% 42,99 45,00 43,12 41,01 44,49 12 174.241.400
24/3/1998 47,00 44,20 -3,49% 42,00 47,00 42,79 41,00 44,40 8 6.847.000
23/3/1998 41,50 45,80 +6,51% 41,50 45,80 42,51 44,00 46,00 15 23.380.900
20/3/1998 42,99 43,00 +2,38% 41,00 43,00 42,01 41,00 43,00 26 54.625.200
19/3/1998 44,00 42,00 -4,55% 42,00 44,50 44,01 42,00 43,50 37 202.888.000
18/3/1998 42,00 44,00 +4,76% 42,00 44,00 42,55 42,50 45,00 41 129.358.100
17/3/1998 41,80 42,00 +0,26% 41,00 42,00 41,79 41,00 42,00 29 147.133.600
16/3/1998 42,00 41,89 0,00% 41,80 42,00 41,87 41,00 41,89 5 17.167.000

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.