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.

GOAU4F - 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 10,00 +1,32% 9,78 10,00 9,90 9,94 10,00 1.909 25.274.112
20/1/2025 9,69 9,87 +1,44% 9,56 9,87 9,70 9,82 9,87 2.390 23.516.858
17/1/2025 9,61 9,73 +1,99% 9,53 9,74 9,65 9,69 9,73 1.846 22.869.728
16/1/2025 9,81 9,54 -3,15% 9,46 9,86 9,57 9,54 9,56 2.930 31.758.351
15/1/2025 9,48 9,85 +4,56% 9,48 9,85 9,70 9,84 9,85 2.155 24.865.012
14/1/2025 9,48 9,42 -1,26% 9,40 9,61 9,46 9,42 9,49 2.047 23.047.625
13/1/2025 9,41 9,54 +0,10% 9,27 9,55 9,39 9,50 9,54 2.786 31.561.762
10/1/2025 9,66 9,53 -1,35% 9,37 9,70 9,46 9,46 9,53 4.067 45.029.012
9/1/2025 9,85 9,66 -0,92% 9,56 9,86 9,65 9,58 9,66 3.841 45.193.166
8/1/2025 9,99 9,75 -2,69% 9,73 10,04 9,83 9,75 9,82 3.675 42.881.415
7/1/2025 10,07 10,02 -0,79% 9,92 10,30 10,05 10,02 10,03 3.337 31.110.624
6/1/2025 9,85 10,10 +3,48% 9,75 10,17 10,02 10,08 10,10 2.573 32.821.509
3/1/2025 10,11 9,76 -2,89% 9,76 10,12 9,89 9,76 9,77 5.437 65.151.622
2/1/2025 10,31 10,05 -2,33% 10,02 10,32 10,11 10,05 10,09 3.150 37.121.540
30/12/2024 10,32 10,29 -0,87% 10,11 10,40 10,22 10,24 10,29 2.788 33.400.510
27/12/2024 10,68 10,38 -2,63% 10,25 10,71 10,34 10,30 10,38 3.059 31.744.999
26/12/2024 10,62 10,66 +0,57% 10,45 10,66 10,56 10,60 10,66 2.136 28.544.714
23/12/2024 11,06 10,60 -5,02% 10,58 11,16 10,79 10,60 10,69 2.484 33.861.675
20/12/2024 11,00 11,16 +1,27% 10,73 11,16 10,90 11,03 11,16 2.728 30.254.229
19/12/2024 11,05 11,02 -1,43% 10,95 11,16 11,04 11,00 11,02 1.960 24.825.485
18/12/2024 11,38 11,18 -3,20% 10,98 11,54 11,24 11,02 11,18 2.121 32.271.017
17/12/2024 11,36 11,55 +1,67% 11,30 11,59 11,49 11,47 11,55 2.696 34.660.020
16/12/2024 11,20 11,36 +0,71% 11,15 11,48 11,38 11,36 11,42 2.230 29.296.804
13/12/2024 11,52 11,28 -3,18% 11,28 11,62 11,47 11,28 11,40 1.644 22.433.306
12/12/2024 11,64 11,65 -0,43% 11,53 11,73 11,62 11,60 11,66 1.853 25.199.853
11/12/2024 11,81 11,70 -1,76% 11,63 11,93 11,76 11,70 11,82 1.860 28.050.286
10/12/2024 11,91 11,91 +0,17% 11,83 11,98 11,88 11,86 11,91 1.539 29.226.820
9/12/2024 11,58 11,89 +3,21% 11,58 11,96 11,82 11,80 11,89 2.123 42.780.322
6/12/2024 11,66 11,52 -0,17% 11,48 11,74 11,60 11,52 11,61 1.843 27.548.520
5/12/2024 11,48 11,54 +0,09% 11,48 11,70 11,62 11,54 11,69 1.630 28.700.605
4/12/2024 11,68 11,53 -1,45% 11,48 11,73 11,60 11,53 11,55 1.574 29.751.442
3/12/2024 11,52 11,70 +1,47% 11,37 11,70 11,60 11,63 11,70 2.388 40.876.641
2/12/2024 11,44 11,53 +0,79% 11,23 11,58 11,48 11,53 11,54 2.987 53.825.177
29/11/2024 11,24 11,44 +1,42% 11,20 11,45 11,33 11,40 11,44 2.026 39.935.652
28/11/2024 11,05 11,28 +0,36% 11,05 11,47 11,35 11,28 11,29 2.653 47.158.471
27/11/2024 11,14 11,24 +0,63% 11,07 11,35 11,22 11,13 11,24 1.992 30.268.130
26/11/2024 11,18 11,17 -0,09% 11,07 11,22 11,15 11,09 11,17 2.389 26.626.070
25/11/2024 10,99 11,18 +2,76% 10,89 11,19 11,08 11,12 11,18 2.162 37.269.125
22/11/2024 10,80 10,88 +0,74% 10,77 11,01 10,90 10,88 11,01 1.367 25.759.157
21/11/2024 10,84 10,80 -0,83% 10,67 10,92 10,82 10,80 10,89 2.280 30.503.908
19/11/2024 10,91 10,89 -1,63% 10,69 10,99 10,85 10,89 10,95 1.725 30.583.837
18/11/2024 11,02 11,07 +0,09% 10,93 11,16 11,05 11,05 11,07 2.447 39.775.880
14/11/2024 11,01 11,06 +0,55% 10,91 11,16 11,04 11,02 11,06 1.875 26.196.575
13/11/2024 10,86 11,00 +0,92% 10,72 11,05 10,83 11,00 11,06 2.006 24.941.253
12/11/2024 11,35 10,90 -5,05% 10,90 11,47 11,12 10,90 10,93 2.257 37.132.418
11/11/2024 11,42 11,48 +0,09% 11,19 11,49 11,37 11,44 11,48 2.690 47.213.875
8/11/2024 11,49 11,47 -0,43% 11,18 11,53 11,32 11,43 11,47 2.889 41.166.895
7/11/2024 11,32 11,52 +1,95% 11,16 11,59 11,39 11,52 11,58 3.257 51.437.233
6/11/2024 10,38 11,30 +9,18% 10,38 11,34 11,06 11,26 11,30 5.755 109.368.993
5/11/2024 10,26 10,35 +0,49% 10,26 10,37 10,32 10,31 10,35 1.665 23.835.757
4/11/2024 10,24 10,30 +1,08% 10,17 10,30 10,24 10,26 10,30 2.147 31.261.151
1/11/2024 10,25 10,19 -1,07% 10,08 10,27 10,13 10,16 10,19 2.786 37.489.837
31/10/2024 10,35 10,30 0,00% 10,21 10,38 10,27 10,27 10,30 1.507 22.546.443
30/10/2024 10,25 10,30 +0,59% 10,22 10,36 10,28 10,28 10,30 1.504 21.043.514
29/10/2024 10,22 10,24 +0,29% 10,18 10,34 10,25 10,24 10,27 1.464 22.257.998
28/10/2024 10,11 10,21 +1,29% 10,09 10,24 10,18 10,20 10,21 1.935 24.524.377
25/10/2024 10,10 10,08 -0,59% 10,05 10,21 10,10 10,08 10,10 2.143 29.205.923
24/10/2024 10,18 10,14 +0,70% 10,01 10,18 10,06 10,10 10,14 2.261 27.706.165
23/10/2024 10,20 10,07 -1,18% 10,06 10,20 10,10 10,07 10,11 2.735 36.521.884
22/10/2024 10,30 10,19 -1,45% 10,13 10,33 10,18 10,19 10,25 2.457 31.992.452
21/10/2024 10,32 10,34 +0,58% 10,30 10,39 10,34 10,31 10,34 1.877 23.037.996
18/10/2024 10,33 10,28 -0,10% 10,28 10,48 10,34 10,28 10,36 1.990 24.774.777
17/10/2024 10,30 10,29 -0,68% 10,17 10,32 10,23 10,29 10,30 2.655 34.236.938
16/10/2024 10,45 10,36 -0,38% 10,32 10,48 10,37 10,36 10,37 2.480 33.432.261
15/10/2024 10,46 10,40 -1,52% 10,36 10,54 10,42 10,40 10,42 2.627 29.484.450
14/10/2024 10,54 10,56 +0,57% 10,21 10,57 10,37 10,54 10,56 3.159 42.560.626
11/10/2024 10,89 10,50 -2,60% 10,48 10,90 10,57 10,50 10,51 2.839 42.454.051
10/10/2024 10,83 10,78 +0,28% 10,71 10,86 10,79 10,78 10,85 1.664 26.088.295
9/10/2024 10,73 10,75 +0,09% 10,67 10,87 10,78 10,75 10,78 2.060 24.548.532
8/10/2024 10,80 10,74 -1,01% 10,60 10,87 10,71 10,74 10,79 2.296 31.395.325
7/10/2024 10,86 10,85 -0,37% 10,77 10,96 10,86 10,85 10,89 2.157 30.543.035
4/10/2024 10,84 10,89 +1,21% 10,60 10,94 10,85 10,88 10,89 1.718 26.599.548
3/10/2024 11,04 10,76 -2,71% 10,70 11,04 10,78 10,76 10,77 2.198 36.146.979
2/10/2024 10,86 11,06 +1,94% 10,85 11,26 11,13 11,06 11,09 2.498 44.341.681
1/10/2024 10,86 10,85 -0,73% 10,79 10,98 10,87 10,82 10,85 2.443 30.775.161
30/9/2024 10,91 10,93 -0,09% 10,84 11,09 10,93 10,90 10,93 1.764 22.995.149
26/9/2024 10,59 10,94 +3,70% 10,59 10,99 10,86 10,93 10,94 1.927 33.198.452
25/9/2024 10,72 10,55 -1,86% 10,53 10,80 10,60 10,54 10,55 1.687 24.260.094
24/9/2024 10,45 10,75 +3,97% 10,36 10,82 10,68 10,72 10,75 1.903 33.841.717
23/9/2024 10,39 10,34 -0,96% 10,27 10,43 10,32 10,34 10,35 2.847 34.514.331
20/9/2024 10,70 10,44 -1,60% 10,36 10,70 10,47 10,44 10,45 3.022 39.858.848
19/9/2024 10,64 10,61 -0,09% 10,61 10,89 10,73 10,61 10,69 1.612 25.575.514
18/9/2024 10,69 10,62 -0,65% 10,59 10,80 10,68 10,62 10,65 1.852 26.698.788
17/9/2024 10,62 10,69 +0,85% 10,52 10,72 10,59 10,67 10,69 1.875 27.957.264
16/9/2024 10,80 10,60 -1,94% 10,56 10,82 10,65 10,60 10,61 2.991 34.917.615
13/9/2024 10,65 10,81 +1,12% 10,57 10,83 10,75 10,80 10,81 1.847 26.308.235
12/9/2024 10,71 10,69 -0,09% 10,62 10,75 10,68 10,66 10,69 1.758 22.793.833
11/9/2024 10,70 10,70 +1,04% 10,60 10,82 10,69 10,70 10,72 1.891 28.571.642
10/9/2024 10,71 10,59 -0,66% 10,50 10,75 10,58 10,59 10,60 2.466 31.427.929
9/9/2024 10,48 10,66 +1,14% 10,48 10,87 10,74 10,66 10,67 3.372 47.791.703
6/9/2024 10,57 10,54 -0,38% 10,42 10,64 10,53 10,49 10,54 2.363 34.023.146
5/9/2024 10,54 10,58 +0,28% 10,48 10,59 10,53 10,56 10,58 1.945 29.537.665
4/9/2024 10,27 10,55 +2,83% 10,25 10,59 10,46 10,55 10,56 2.673 38.832.561
3/9/2024 10,44 10,26 -2,29% 10,18 10,49 10,26 10,24 10,26 4.347 57.655.501
2/9/2024 10,51 10,50 +0,19% 10,38 10,55 10,45 10,45 10,50 3.578 46.232.755
30/8/2024 10,54 10,48 -0,57% 10,38 10,55 10,45 10,45 10,48 3.243 43.811.911
29/8/2024 10,39 10,54 +1,44% 10,38 10,64 10,51 10,53 10,54 1.858 26.395.665
28/8/2024 10,47 10,39 -0,95% 10,26 10,49 10,33 10,36 10,39 2.639 39.135.966
27/8/2024 10,62 10,49 -1,41% 10,47 10,65 10,53 10,48 10,49 2.201 31.055.178
26/8/2024 10,61 10,64 +0,76% 10,53 10,69 10,63 10,62 10,64 2.197 32.377.849
23/8/2024 10,55 10,56 +0,76% 10,44 10,67 10,56 10,56 10,60 1.997 29.266.704
22/8/2024 10,64 10,48 -1,04% 10,41 10,69 10,51 10,48 10,53 2.624 34.418.558
21/8/2024 10,34 10,59 +3,22% 10,30 10,68 10,56 10,59 10,65 4.076 50.764.482
20/8/2024 10,35 10,26 -0,48% 10,11 10,37 10,20 10,26 10,28 3.403 42.064.616
19/8/2024 10,11 10,31 +2,08% 10,06 10,33 10,21 10,29 10,31 3.091 38.362.384
16/8/2024 10,18 10,10 -0,20% 10,01 10,22 10,05 10,06 10,10 4.322 47.761.164
15/8/2024 10,10 10,12 -0,20% 10,04 10,25 10,14 10,12 10,16 3.250 35.553.638
14/8/2024 10,11 10,14 +0,60% 10,05 10,15 10,08 10,10 10,14 3.246 38.008.746
13/8/2024 10,20 10,08 -0,59% 10,08 10,26 10,15 10,08 10,12 2.569 32.338.949
12/8/2024 10,15 10,14 -0,10% 10,10 10,25 10,18 10,14 10,21 2.375 33.509.698
9/8/2024 10,15 10,15 +0,89% 10,08 10,17 10,12 10,14 10,15 2.649 32.121.413
8/8/2024 10,06 10,06 +0,80% 9,98 10,08 10,03 10,05 10,06 2.582 33.121.651
7/8/2024 10,10 9,98 -0,20% 9,91 10,14 9,99 9,98 9,99 5.158 66.472.376
6/8/2024 10,05 10,00 -0,10% 9,87 10,10 9,94 10,00 10,02 6.165 79.684.361
5/8/2024 10,17 10,01 -1,57% 9,83 10,18 10,00 10,01 10,04 6.413 88.541.201
2/8/2024 10,60 10,17 -4,42% 10,13 10,72 10,31 10,17 10,19 5.115 71.661.129
1/8/2024 10,59 10,64 -0,19% 10,50 10,88 10,67 10,62 10,64 2.976 43.169.800
31/7/2024 10,53 10,66 +1,52% 10,51 10,67 10,61 10,62 10,66 2.172 26.578.356
30/7/2024 10,56 10,50 -0,47% 10,40 10,56 10,46 10,50 10,53 2.327 27.508.678
29/7/2024 10,63 10,55 -0,47% 10,48 10,66 10,55 10,55 10,60 2.257 29.169.762
26/7/2024 10,66 10,60 +0,19% 10,43 10,75 10,53 10,60 10,63 2.524 31.806.907
25/7/2024 10,49 10,58 +1,05% 10,40 10,73 10,56 10,58 10,64 2.313 29.822.610
24/7/2024 10,60 10,47 -1,23% 10,36 10,67 10,47 10,47 10,49 3.569 45.197.518
23/7/2024 11,13 10,60 -4,59% 10,56 11,13 10,71 10,60 10,62 4.798 67.869.279
22/7/2024 11,05 11,11 +0,82% 11,03 11,13 11,08 11,10 11,11 2.684 30.911.591
19/7/2024 11,01 11,02 +0,73% 10,97 11,09 11,02 11,02 11,03 2.078 21.849.485
18/7/2024 11,17 10,94 -2,41% 10,94 11,20 11,04 10,94 10,98 3.666 31.399.440
17/7/2024 11,12 11,21 +0,81% 11,07 11,23 11,17 11,19 11,21 3.439 40.538.120
16/7/2024 11,03 11,12 +0,72% 10,92 11,13 11,02 11,11 11,12 2.684 41.076.271
15/7/2024 10,77 11,04 +2,79% 10,70 11,05 10,92 11,02 10,51 3.615 48.055.484
12/7/2024 10,66 10,74 +0,56% 10,63 10,78 10,69 10,74 10,77 2.315 28.818.636
11/7/2024 10,57 10,68 +1,81% 10,54 10,69 10,64 10,66 10,68 1.688 24.953.859
10/7/2024 10,58 10,49 -0,29% 10,49 10,62 10,53 10,49 10,51 2.380 31.074.118
9/7/2024 10,56 10,52 -0,28% 10,37 10,58 10,48 10,52 10,56 2.123 24.564.252
8/7/2024 10,60 10,55 -0,19% 10,45 10,64 10,51 10,52 10,55 2.982 39.753.252
5/7/2024 10,73 10,57 -1,67% 10,48 10,75 10,57 10,57 10,58 2.963 38.613.864
4/7/2024 10,78 10,75 -0,28% 10,65 10,79 10,72 10,70 10,75 1.991 28.459.356
3/7/2024 10,84 10,78 0,00% 10,69 10,96 10,82 10,75 10,78 2.434 35.969.738
2/7/2024 10,70 10,78 +0,75% 10,67 10,81 10,75 10,78 10,79 2.470 29.925.727
1/7/2024 10,67 10,70 +0,19% 10,56 10,72 10,65 10,69 10,70 2.891 40.964.181
28/6/2024 10,63 10,68 +1,14% 10,57 10,70 10,64 10,67 10,68 2.688 37.100.414
27/6/2024 10,58 10,56 -0,09% 10,49 10,60 10,54 10,56 10,60 2.018 25.284.869
26/6/2024 10,38 10,57 +2,13% 10,30 10,57 10,46 10,53 10,57 2.448 24.549.163
25/6/2024 10,43 10,35 -0,29% 10,26 10,45 10,33 10,35 10,37 2.129 25.285.969
24/6/2024 10,34 10,38 +0,29% 10,27 10,43 10,37 10,38 10,43 2.406 30.539.080
21/6/2024 10,27 10,35 +1,07% 10,15 10,35 10,24 10,32 10,35 2.592 32.749.056
20/6/2024 10,14 10,24 +0,89% 10,13 10,37 10,26 10,23 10,26 2.311 31.739.918
19/6/2024 10,01 10,15 +2,01% 9,90 10,15 10,00 10,14 10,15 2.550 31.188.239
18/6/2024 9,92 9,95 +0,51% 9,89 10,05 9,96 9,95 9,98 2.322 30.346.495
17/6/2024 9,99 9,90 -1,30% 9,85 9,99 9,89 9,90 9,91 5.026 61.666.860
14/6/2024 10,10 10,03 -1,08% 9,93 10,15 9,98 10,01 10,03 4.021 53.510.873
13/6/2024 10,13 10,14 0,00% 10,07 10,22 10,13 10,13 10,14 1.645 24.513.452
12/6/2024 10,15 10,14 +0,10% 10,05 10,23 10,13 10,13 10,11 2.001 27.053.285
11/6/2024 9,98 10,13 +1,81% 9,91 10,15 10,04 10,13 10,15 2.450 30.440.483
10/6/2024 10,07 9,95 -0,90% 9,93 10,11 9,97 9,95 9,96 4.353 53.886.892
7/6/2024 10,18 10,04 -1,95% 9,94 10,18 10,03 10,02 10,05 4.982 65.226.454
6/6/2024 10,25 10,24 +0,39% 10,15 10,29 10,21 10,18 10,24 2.608 36.188.550
5/6/2024 10,37 10,20 -1,64% 10,15 10,37 10,22 10,20 10,22 3.209 41.316.541
4/6/2024 10,45 10,37 -0,77% 10,21 10,47 10,29 10,37 10,38 3.400 44.225.115
3/6/2024 10,71 10,45 -2,43% 10,42 10,71 10,53 10,44 10,45 3.975 49.954.413
31/5/2024 10,74 10,71 -0,56% 10,64 10,78 10,69 10,70 10,71 2.440 31.529.218
29/5/2024 10,75 10,77 +0,37% 10,60 10,80 10,67 10,75 10,77 2.499 31.533.669
28/5/2024 10,88 10,73 -0,83% 10,71 10,97 10,87 10,73 10,80 3.050 38.156.189
27/5/2024 10,95 10,82 -1,28% 10,69 10,95 10,76 10,82 10,83 2.742 36.102.089
24/5/2024 10,74 10,96 +2,72% 10,71 11,07 10,96 10,96 10,98 1.969 27.732.169
23/5/2024 10,79 10,67 -0,84% 10,63 10,81 10,70 10,67 10,69 2.257 30.342.099
22/5/2024 11,01 10,76 -2,62% 10,72 11,07 10,84 10,76 10,80 2.778 41.128.768
21/5/2024 11,20 11,05 -1,34% 10,96 11,24 11,12 11,03 11,06 2.425 35.567.584
20/5/2024 11,30 11,20 -0,62% 11,07 11,35 11,16 11,19 11,20 2.862 38.863.979
17/5/2024 11,43 11,27 -1,31% 11,24 11,49 11,34 11,27 11,28 1.738 25.384.475
16/5/2024 11,39 11,42 -0,26% 11,23 11,49 11,36 11,39 11,45 2.080 38.148.640
15/5/2024 11,22 11,45 +2,23% 11,18 11,47 11,30 11,42 11,45 2.666 41.782.927
14/5/2024 11,23 11,20 -0,18% 11,14 11,35 11,21 11,20 11,25 2.192 34.698.855
13/5/2024 11,11 11,22 +1,26% 11,11 11,22 11,16 11,21 11,22 2.273 36.907.762
10/5/2024 11,25 11,08 -1,16% 11,01 11,29 11,10 11,08 11,10 2.367 33.742.428
9/5/2024 11,34 11,21 -0,97% 11,16 11,34 11,26 11,21 11,23 2.091 29.890.822
8/5/2024 11,25 11,32 -0,35% 11,12 11,36 11,26 11,32 11,36 2.182 30.615.783
7/5/2024 11,41 11,36 -0,18% 11,16 11,49 11,33 11,35 11,36 2.534 36.594.632
6/5/2024 11,42 11,38 -0,52% 11,38 11,64 11,51 11,38 11,42 2.961 49.054.462
3/5/2024 11,00 11,44 +5,63% 10,88 11,49 11,32 11,42 11,44 4.222 73.675.033
2/5/2024 10,58 10,83 +2,56% 10,58 10,86 10,75 10,83 10,85 2.293 33.697.427
30/4/2024 10,66 10,56 -0,75% 10,47 10,70 10,53 10,56 10,57 2.152 32.340.726
29/4/2024 10,64 10,64 -0,47% 10,56 10,74 10,65 10,64 10,69 1.881 28.615.750
26/4/2024 10,44 10,69 +3,29% 10,38 10,69 10,55 10,61 10,69 1.626 24.068.654
25/4/2024 10,52 10,35 -2,17% 10,29 10,59 10,38 10,35 10,41 2.308 32.214.225
24/4/2024 10,87 10,58 -3,73% 10,45 10,90 10,61 10,57 10,58 2.818 45.062.951
23/4/2024 10,97 10,99 -1,43% 10,76 11,10 10,86 10,88 10,99 2.532 41.517.522
22/4/2024 10,95 11,15 +2,11% 10,76 11,28 11,09 11,14 11,15 3.747 67.944.459
19/4/2024 10,66 10,92 +2,63% 10,60 10,92 10,75 10,89 10,92 2.040 29.675.130
18/4/2024 10,62 10,64 +0,19% 10,61 10,77 10,68 10,64 10,67 1.668 25.791.527
17/4/2024 10,71 10,62 +0,19% 10,58 10,92 10,71 10,61 10,62 2.572 36.687.142
16/4/2024 10,77 10,60 -2,30% 10,49 10,84 10,65 10,60 10,62 2.668 43.062.660
15/4/2024 10,71 10,85 +2,75% 10,60 11,12 10,96 10,85 10,86 3.771 69.481.373
12/4/2024 10,75 10,56 -1,77% 10,47 10,77 10,57 10,51 10,56 2.903 40.944.666
11/4/2024 10,71 10,75 +0,47% 10,60 10,77 10,66 10,73 10,75 1.922 28.714.153
10/4/2024 10,80 10,70 -0,93% 10,62 10,80 10,69 10,69 10,70 2.662 39.348.303
9/4/2024 10,88 10,80 -0,37% 10,65 11,01 10,79 10,80 10,81 2.670 42.765.461
8/4/2024 10,61 10,84 +1,88% 10,61 10,87 10,79 10,84 10,85 3.025 45.264.075
5/4/2024 10,76 10,64 -1,12% 10,53 10,79 10,65 10,64 10,66 2.897 39.895.443
4/4/2024 10,56 10,76 +1,99% 10,52 10,87 10,72 10,73 10,77 2.779 45.056.387
3/4/2024 10,49 10,55 +0,76% 10,38 10,56 10,48 10,54 10,55 2.564 39.211.788
2/4/2024 10,35 10,47 +1,16% 10,31 10,49 10,40 10,47 10,48 2.940 46.285.537
1/4/2024 10,30 10,35 +0,49% 10,24 10,35 10,30 10,33 10,35 3.492 45.381.866
28/3/2024 10,21 10,30 +0,88% 10,11 10,33 10,24 10,29 10,30 2.867 35.540.798
27/3/2024 10,06 10,21 +1,49% 10,02 10,27 10,16 10,19 10,21 2.573 32.816.804
26/3/2024 10,07 10,06 0,00% 9,96 10,10 10,03 10,06 10,07 2.427 29.734.007
25/3/2024 10,07 10,06 -0,40% 10,01 10,15 10,07 10,05 10,06 2.990 35.781.917
22/3/2024 10,23 10,10 -0,98% 10,02 10,24 10,07 10,08 10,10 2.594 35.990.439
21/3/2024 10,16 10,20 +0,10% 10,05 10,28 10,21 10,20 10,21 2.949 40.158.957
20/3/2024 10,05 10,19 +1,29% 9,96 10,19 10,07 10,17 10,19 3.374 42.297.867
19/3/2024 9,89 10,06 +2,13% 9,89 10,07 10,00 10,05 10,06 3.290 44.884.277
18/3/2024 9,75 9,85 +1,23% 9,71 9,90 9,80 9,85 9,86 4.055 51.228.106
15/3/2024 9,85 9,73 -1,02% 9,60 9,87 9,68 9,72 9,74 7.851 98.016.507
14/3/2024 10,08 9,83 -1,99% 9,77 10,15 9,86 9,82 9,83 6.981 79.533.301
13/3/2024 9,94 10,03 +1,01% 9,86 10,15 10,01 10,03 10,04 3.462 41.239.672
12/3/2024 9,86 9,93 +0,81% 9,86 10,03 9,92 9,92 9,93 3.632 45.805.852
11/3/2024 9,80 9,85 +0,72% 9,73 9,92 9,83 9,85 9,87 4.409 58.723.671
8/3/2024 9,84 9,78 -0,41% 9,74 9,85 9,79 0,00 0,00 6.327 71.787.322
7/3/2024 9,90 9,82 -0,61% 9,77 9,91 9,82 9,81 9,82 7.160 86.151.592
6/3/2024 10,06 9,88 -1,79% 9,85 10,14 9,97 9,87 9,88 6.004 75.656.584
5/3/2024 10,20 10,06 -1,28% 10,05 10,22 10,13 10,06 10,09 3.214 42.758.614
4/3/2024 10,36 10,19 -1,45% 10,16 10,42 10,26 10,19 10,20 3.984 51.458.611
1/3/2024 10,11 10,34 +2,68% 10,11 10,40 10,32 10,33 10,34 3.886 60.521.495
29/2/2024 10,10 10,07 0,00% 10,02 10,14 10,05 10,07 10,11 3.990 42.227.006
28/2/2024 10,18 10,07 -0,79% 10,02 10,21 10,09 10,07 10,13 3.126 38.629.754
27/2/2024 10,00 10,15 +1,60% 9,99 10,15 10,09 10,14 10,15 3.191 39.356.436
26/2/2024 10,02 9,99 -0,30% 9,91 10,05 9,97 9,98 9,99 5.041 55.619.750
23/2/2024 10,14 10,02 -0,89% 9,99 10,20 10,07 0,00 0,00 3.933 46.081.538
22/2/2024 10,10 10,11 +0,60% 10,05 10,20 10,12 10,11 10,15 3.602 42.523.920
21/2/2024 9,98 10,05 -0,20% 9,78 10,25 10,07 10,05 10,07 5.456 75.092.913
20/2/2024 9,97 10,07 +0,70% 9,90 10,08 9,99 10,03 10,07 4.855 52.744.859
19/2/2024 10,03 10,00 +0,40% 9,90 10,04 9,96 9,99 10,00 5.075 59.749.688
16/2/2024 9,89 9,96 +1,94% 9,83 10,05 9,95 9,96 10,01 4.788 55.070.307
15/2/2024 9,86 9,77 -0,31% 9,77 9,90 9,82 9,77 9,78 6.285 75.321.096
14/2/2024 9,89 9,80 -1,11% 9,75 9,97 9,80 9,80 9,81 8.116 98.488.527
9/2/2024 10,08 9,91 -1,59% 9,88 10,13 9,97 0,00 0,00 7.019 88.744.599
8/2/2024 10,27 10,07 -1,76% 10,03 10,33 10,12 10,07 10,08 4.873 55.348.197
7/2/2024 10,24 10,25 +0,49% 10,16 10,26 10,21 10,25 10,26 4.211 52.955.836
6/2/2024 10,05 10,20 +2,10% 9,99 10,24 10,16 10,20 10,21 4.069 53.218.479
5/2/2024 10,04 9,99 -0,30% 9,88 10,07 9,97 9,99 10,00 6.065 70.985.677
2/2/2024 9,87 10,02 +1,73% 9,87 10,15 10,03 10,02 10,04 4.235 59.957.012
1/2/2024 9,98 9,85 -1,30% 9,83 10,00 9,90 9,85 9,88 6.797 88.040.811
31/1/2024 9,99 9,98 +0,10% 9,91 10,14 10,02 9,97 9,98 4.392 62.831.826
30/1/2024 9,98 9,97 -0,10% 9,85 10,02 9,93 9,97 10,00 5.340 69.341.251
29/1/2024 10,14 9,98 -1,29% 9,95 10,15 10,01 9,98 9,99 5.451 69.599.324
26/1/2024 10,02 10,11 +0,50% 10,02 10,14 10,09 10,11 10,12 3.792 51.866.369
25/1/2024 10,05 10,06 +0,40% 9,90 10,10 9,97 10,05 10,06 5.003 62.713.951
24/1/2024 9,95 10,02 +1,93% 9,88 10,13 10,02 10,02 10,04 4.544 56.759.308
23/1/2024 9,77 9,83 +1,34% 9,77 9,91 9,84 9,83 9,85 4.929 63.252.928
22/1/2024 9,76 9,70 -0,72% 9,66 9,84 9,75 9,70 9,71 7.842 102.367.291
19/1/2024 9,72 9,77 +0,51% 9,71 9,83 9,76 9,76 9,78 5.754 76.023.925
18/1/2024 9,75 9,72 +0,41% 9,63 9,84 9,70 9,72 9,73 7.421 97.434.339
17/1/2024 9,79 9,68 -0,92% 9,63 9,82 9,69 9,67 9,68 43 124.824.134
16/1/2024 10,01 9,77 -2,30% 9,71 10,05 9,83 9,77 9,79 6.676 215.551.400
15/1/2024 9,98 10,00 +0,20% 9,88 10,01 9,93 9,98 10,00 2.088 144.381.075
12/1/2024 10,10 9,98 0,00% 9,94 10,10 9,97 9,98 10,00 9.286 135.811.391
11/1/2024 10,05 9,98 -0,60% 9,92 10,17 10,00 9,98 9,99 9.411 137.562.895
10/1/2024 10,22 10,04 -1,76% 9,91 10,26 9,99 10,04 10,05 8.778 292.161.153
9/1/2024 10,76 10,22 -4,31% 10,19 10,79 10,39 10,22 10,23 5.137 226.131.363
8/1/2024 10,70 10,68 +0,09% 10,58 10,76 10,68 10,68 10,69 6.146 88.319.777
5/1/2024 10,62 10,67 +0,76% 10,48 10,69 10,57 10,63 10,67 6.100 85.981.864
4/1/2024 10,72 10,59 -1,21% 10,56 10,79 10,64 10,59 10,60 6.422 96.495.523
3/1/2024 10,80 10,72 -0,83% 10,67 10,81 10,73 10,72 10,77 5.854 90.674.170
2/1/2024 10,89 10,81 -0,55% 10,72 10,94 10,83 10,81 10,82 8.408 130.130.576
28/12/2023 10,85 10,87 +0,74% 10,76 10,88 10,83 10,87 10,88 4.340 64.894.428
27/12/2023 10,84 10,79 -0,28% 10,76 10,86 10,79 10,79 10,80 4.377 63.800.578
26/12/2023 10,88 10,82 +0,19% 10,73 10,88 10,78 10,80 10,82 5.012 73.582.488
22/12/2023 10,80 10,80 +1,03% 10,70 10,87 10,78 10,77 10,80 3.923 57.667.118
21/12/2023 10,59 10,69 +1,62% 10,53 10,74 10,66 10,69 10,70 3.697 56.776.629
20/12/2023 10,66 10,52 -1,13% 10,48 10,67 10,57 10,51 10,52 6.440 94.591.349
19/12/2023 10,77 10,64 -1,02% 10,55 10,80 10,62 10,60 10,64 5.884 89.584.576
18/12/2023 10,64 10,75 +1,99% 10,60 10,89 10,78 10,75 10,76 4.773 69.963.796
15/12/2023 10,70 10,54 -1,50% 10,48 10,76 10,64 10,54 10,66 6.067 84.235.086
14/12/2023 10,50 10,70 +3,18% 10,49 10,77 10,64 10,69 10,70 6.219 93.018.260
13/12/2023 10,31 10,37 +1,37% 10,22 10,47 10,29 10,36 10,44 4.130 53.389.261
12/12/2023 10,35 10,23 -0,87% 10,23 10,41 10,28 10,23 10,26 4.380 62.571.875
11/12/2023 10,33 10,32 -0,10% 10,27 10,36 10,31 10,32 10,35 3.580 50.886.372
8/12/2023 10,30 10,33 -0,19% 10,16 10,35 10,26 10,33 10,34 3.899 56.250.596
7/12/2023 10,39 10,35 +0,58% 10,23 10,41 10,30 10,31 10,35 4.667 64.298.315
6/12/2023 10,44 10,29 -0,96% 10,26 10,49 10,37 10,29 10,30 4.684 67.079.801
5/12/2023 10,39 10,39 +0,68% 10,25 10,40 10,32 10,39 10,40 4.303 63.389.041
4/12/2023 10,43 10,32 -1,15% 10,26 10,44 10,33 10,32 10,35 5.495 78.871.818
1/12/2023 10,39 10,44 +1,36% 10,22 10,46 10,33 10,41 10,44 5.412 80.583.037
30/11/2023 10,47 10,30 -1,15% 10,26 10,55 10,34 10,30 10,31 6.313 84.411.645
29/11/2023 10,48 10,42 -0,95% 10,36 10,55 10,43 10,40 10,42 4.434 59.414.932
28/11/2023 10,47 10,52 +0,67% 10,38 10,55 10,48 10,50 10,52 3.376 48.583.556
27/11/2023 10,50 10,45 -0,38% 10,36 10,59 10,45 10,45 10,49 3.904 53.985.967
24/11/2023 10,84 10,49 -2,87% 10,42 10,85 10,57 10,48 10,49 6.214 86.771.062
23/11/2023 10,82 10,80 -0,18% 10,77 10,92 10,82 10,80 10,84 3.232 43.845.438
22/11/2023 10,82 10,82 +0,28% 10,77 10,92 10,84 10,82 10,83 3.638 49.097.248
21/11/2023 10,78 10,79 +0,09% 10,66 10,87 10,80 10,78 10,79 4.662 63.799.309
20/11/2023 10,99 10,78 -11,93% 10,66 11,09 10,82 10,78 10,79 201 162.686.276
17/11/2023 12,10 12,24 +1,66% 12,03 12,26 12,15 12,23 12,24 6.075 113.905.875
16/11/2023 11,98 12,04 +1,69% 11,84 12,11 11,97 12,03 12,04 7.615 123.390.364
14/11/2023 11,53 11,84 +2,87% 11,51 11,91 11,78 11,83 11,87 5.023 90.986.099
13/11/2023 11,52 11,51 +0,44% 11,38 11,69 11,51 11,50 11,51 4.953 91.503.496
10/11/2023 11,12 11,46 +4,18% 11,06 11,50 11,31 11,46 11,47 3.386 58.333.999
9/11/2023 11,12 11,00 -0,18% 10,92 11,22 11,06 10,99 11,00 5.038 88.816.043
8/11/2023 11,27 11,02 -0,45% 11,01 11,27 11,09 11,02 11,06 5.326 92.965.041
7/11/2023 11,12 11,07 +1,56% 10,98 11,45 11,14 11,05 11,07 6.560 128.376.456
6/11/2023 10,90 10,90 +0,46% 10,79 11,00 10,89 10,90 10,91 2.490 38.538.459
3/11/2023 10,70 10,85 +3,33% 10,55 10,85 10,77 10,84 10,85 2.195 29.894.016
1/11/2023 10,33 10,50 +2,04% 10,30 10,50 10,37 10,49 10,50 2.144 27.798.668
31/10/2023 10,33 10,29 +0,39% 10,22 10,38 10,30 10,29 10,34 1.771 23.133.738
30/10/2023 10,24 10,25 -0,39% 10,18 10,36 10,26 10,25 10,26 2.085 24.784.181
27/10/2023 10,27 10,29 +0,19% 10,19 10,39 10,28 10,24 10,29 1.713 22.406.715
26/10/2023 10,09 10,27 +2,39% 10,04 10,28 10,18 10,23 10,27 1.708 19.973.503
25/10/2023 10,14 10,03 -0,69% 10,00 10,16 10,06 10,03 10,04 2.375 27.966.889
24/10/2023 10,23 10,10 -0,88% 10,09 10,36 10,16 10,10 10,13 3.062 34.803.717
23/10/2023 10,03 10,19 +1,80% 9,96 10,27 10,10 10,19 10,21 2.818 37.321.119
20/10/2023 10,18 10,01 -1,48% 9,97 10,26 10,03 10,01 10,08 4.249 52.027.600
19/10/2023 10,15 10,16 +0,20% 10,06 10,30 10,20 10,16 10,18 2.276 28.962.081
18/10/2023 10,42 10,14 -2,69% 10,09 10,44 10,18 10,11 10,14 5.080 65.917.876
17/10/2023 10,52 10,42 -0,95% 10,36 10,54 10,45 10,42 10,45 2.904 36.444.062
16/10/2023 10,55 10,52 +0,96% 10,42 10,66 10,54 10,52 10,58 3.200 36.071.735
13/10/2023 10,59 10,42 -0,76% 10,32 10,61 10,43 10,42 10,49 3.493 43.048.810
11/10/2023 10,56 10,50 -0,19% 10,44 10,60 10,50 10,50 10,60 2.486 35.636.587
10/10/2023 10,51 10,52 +0,77% 10,43 10,57 10,51 10,51 10,52 2.440 35.064.777
9/10/2023 10,50 10,44 -0,95% 10,32 10,52 10,39 10,44 10,45 4.056 53.107.037
6/10/2023 10,50 10,54 +0,29% 10,40 10,57 10,48 10,53 10,54 4.115 49.890.325
5/10/2023 10,70 10,51 -1,59% 10,44 10,76 10,54 10,51 10,55 4.406 57.892.624
4/10/2023 10,90 10,68 -1,48% 10,61 10,93 10,70 10,68 10,69 3.692 52.806.520
3/10/2023 11,02 10,84 -2,34% 10,70 11,03 10,84 10,84 10,85 5.080 72.873.973
2/10/2023 11,20 11,10 -0,72% 10,95 11,27 11,02 11,07 11,10 4.701 61.094.316
29/9/2023 11,31 11,18 -0,53% 11,07 11,37 11,14 11,18 11,20 4.126 51.089.282
28/9/2023 11,32 11,24 -0,09% 11,16 11,34 11,22 11,24 11,27 2.126 30.282.579
27/9/2023 11,26 11,25 +0,09% 11,21 11,38 11,28 11,22 11,25 1.658 26.187.749
26/9/2023 11,27 11,24 -0,18% 11,15 11,35 11,25 11,22 11,24 2.072 32.526.282
25/9/2023 11,22 11,26 +0,27% 11,07 11,26 11,17 11,25 11,26 2.977 38.125.645
22/9/2023 11,44 11,23 -0,88% 11,21 11,45 11,29 11,23 11,24 3.085 42.835.407
21/9/2023 11,64 11,33 -2,66% 11,25 11,65 11,35 11,33 11,34 4.841 69.981.347
20/9/2023 11,50 11,64 +0,95% 11,50 11,71 11,63 11,60 11,64 2.497 33.676.821
19/9/2023 11,63 11,53 -0,52% 11,40 11,63 11,49 11,47 11,53 3.621 50.514.086
18/9/2023 12,00 11,59 -1,86% 11,53 12,00 11,65 11,58 11,59 5.044 75.039.546
15/9/2023 11,97 11,81 -0,59% 11,80 11,98 11,87 11,81 11,82 1.868 25.349.821
14/9/2023 11,85 11,88 +0,08% 11,85 12,02 11,92 11,88 11,91 1.868 28.052.492
13/9/2023 11,90 11,87 +0,08% 11,80 11,93 11,86 11,84 11,88 2.063 33.480.460
12/9/2023 11,80 11,86 +0,08% 11,77 11,93 11,86 11,86 11,92 1.990 31.964.446
11/9/2023 11,79 11,85 +2,16% 11,64 11,85 11,75 11,84 11,85 2.685 37.491.779
8/9/2023 11,67 11,60 -1,19% 11,48 11,76 11,57 11,59 11,60 3.568 45.922.917
6/9/2023 11,90 11,74 -1,34% 11,67 11,93 11,77 11,72 11,74 3.274 48.691.002
5/9/2023 12,09 11,90 -1,41% 11,77 12,13 11,86 11,85 11,90 3.290 49.632.327
4/9/2023 12,02 12,07 +0,50% 11,91 12,20 12,06 12,07 12,09 2.542 38.807.080
1/9/2023 11,85 12,01 +1,61% 11,79 12,14 11,91 12,01 12,02 3.018 44.258.446
31/8/2023 11,99 11,82 -0,92% 11,79 12,00 11,88 11,82 11,88 2.463 34.189.143
30/8/2023 11,95 11,93 +0,25% 11,90 12,06 11,96 11,91 11,95 3.076 41.930.374
29/8/2023 11,68 11,90 +1,97% 11,61 11,90 11,77 11,82 11,90 2.269 30.351.007
28/8/2023 11,45 11,67 +0,78% 11,44 11,67 11,55 11,62 11,67 2.513 33.836.451
25/8/2023 11,50 11,58 +0,87% 11,40 11,58 11,47 11,47 11,58 2.454 34.174.571
24/8/2023 11,76 11,48 -1,88% 11,44 11,80 11,50 11,47 11,50 3.459 48.646.732
23/8/2023 11,82 11,70 -0,85% 11,65 11,85 11,73 11,70 11,74 2.696 38.346.265
22/8/2023 11,76 11,80 +0,85% 11,68 11,81 11,74 11,79 11,80 2.817 34.746.858
21/8/2023 11,74 11,70 -3,15% 11,49 11,76 11,59 11,67 11,70 4.446 62.648.254
18/8/2023 12,14 12,08 -0,17% 11,94 12,15 12,01 12,06 12,08 5.939 88.777.137
17/8/2023 12,35 12,10 -0,58% 11,98 12,35 12,12 12,10 12,11 4.910 71.180.447
16/8/2023 12,20 12,17 0,00% 12,09 12,35 12,19 12,15 12,17 3.740 58.653.732
15/8/2023 12,32 12,17 -0,08% 12,07 12,34 12,16 12,14 12,17 5.015 74.687.014
14/8/2023 12,29 12,18 +0,16% 12,13 12,36 12,21 12,18 12,27 7.209 116.571.318
11/8/2023 12,30 12,16 -1,54% 12,16 12,47 12,26 12,16 12,22 3.318 50.002.311
10/8/2023 12,40 12,35 +0,08% 12,24 12,45 12,33 12,30 12,35 3.316 51.676.707
9/8/2023 12,85 12,34 -4,27% 12,25 12,88 12,44 12,34 12,35 4.455 74.880.107
8/8/2023 13,25 12,89 -3,37% 12,74 13,33 12,90 12,82 12,89 3.594 51.898.894
7/8/2023 13,48 13,34 -0,37% 13,17 13,50 13,26 13,26 13,34 2.627 39.640.035
4/8/2023 13,50 13,39 -0,45% 13,39 13,72 13,56 13,39 13,41 2.153 37.630.765
3/8/2023 13,55 13,45 -1,47% 13,42 13,74 13,54 13,45 13,55 2.481 37.669.729
2/8/2023 13,75 13,65 -0,94% 13,39 13,80 13,51 13,50 13,65 2.442 38.241.183
1/8/2023 13,75 13,78 +0,15% 13,54 13,79 13,73 13,75 13,78 2.656 37.201.983
31/7/2023 13,49 13,76 +1,93% 13,43 13,78 13,67 13,72 13,76 1.918 39.478.098
28/7/2023 13,41 13,50 +0,75% 13,19 13,50 13,34 13,43 13,50 1.773 29.922.923
27/7/2023 13,57 13,40 -1,11% 13,32 13,58 13,41 13,40 13,46 1.750 31.223.461
26/7/2023 13,53 13,55 -0,15% 13,48 13,74 13,56 13,55 13,65 2.259 35.032.508
25/7/2023 13,24 13,57 +3,59% 13,24 13,79 13,59 13,56 13,57 2.545 51.123.796
24/7/2023 12,82 13,10 +2,34% 12,81 13,19 13,06 13,10 13,19 2.439 39.458.712
21/7/2023 12,97 12,80 -0,47% 12,67 12,97 12,75 12,78 12,80 2.201 33.732.744
20/7/2023 12,84 12,86 -0,08% 12,84 13,08 12,93 12,86 12,94 2.455 34.029.885
19/7/2023 12,92 12,87 -0,23% 12,70 12,93 12,79 12,85 12,87 2.356 27.062.138
18/7/2023 12,83 12,90 +0,31% 12,75 12,97 12,87 12,87 12,90 2.861 28.342.171
17/7/2023 12,76 12,86 +1,58% 12,53 12,86 12,74 12,80 12,86 2.177 32.136.483
14/7/2023 12,93 12,66 -1,86% 12,66 12,94 12,76 12,66 12,77 2.594 34.585.715
13/7/2023 12,74 12,90 +1,65% 12,70 12,97 12,86 12,88 12,90 1.913 29.688.794
12/7/2023 12,54 12,69 +1,52% 12,53 12,77 12,67 12,68 12,69 1.946 34.424.488
11/7/2023 12,49 12,50 +0,56% 12,35 12,56 12,44 12,46 12,50 2.031 34.916.440
10/7/2023 12,49 12,43 +0,65% 12,28 12,49 12,37 12,38 12,43 2.086 32.049.363
7/7/2023 12,14 12,35 +2,32% 12,12 12,50 12,36 12,35 12,44 2.236 30.973.921
6/7/2023 12,27 12,07 -1,31% 11,97 12,27 12,09 12,07 12,10 2.248 37.760.759
5/7/2023 12,20 12,23 -0,24% 12,10 12,33 12,23 12,23 12,24 2.064 28.566.133
4/7/2023 12,27 12,26 +0,16% 12,14 12,50 12,25 12,22 12,26 2.462 40.186.595
3/7/2023 11,95 12,24 +3,03% 11,90 12,34 12,22 12,23 12,24 3.073 44.868.060
30/6/2023 11,96 11,88 -0,92% 11,82 12,07 11,88 11,88 11,93 2.865 40.826.764
29/6/2023 11,95 11,99 +1,52% 11,75 12,00 11,92 11,92 11,99 2.281 25.992.387
28/6/2023 12,05 11,81 -1,99% 11,80 12,17 11,90 11,81 11,90 2.569 36.033.951
27/6/2023 12,10 12,05 +0,42% 11,97 12,25 12,06 12,00 12,05 2.271 37.308.394
26/6/2023 11,95 12,00 +0,42% 11,89 12,10 12,01 12,00 12,09 1.969 29.756.526
23/6/2023 11,96 11,95 0,00% 11,79 12,00 11,89 11,95 11,96 2.669 31.010.047
22/6/2023 12,11 11,95 -1,32% 11,85 12,20 11,94 11,95 12,00 2.691 31.743.658
21/6/2023 12,21 12,11 -1,46% 12,01 12,25 12,08 12,09 12,11 2.709 42.994.906
20/6/2023 12,29 12,29 -0,41% 12,04 12,35 12,15 12,25 12,29 2.997 38.791.243
19/6/2023 12,17 12,34 +1,56% 12,08 12,35 12,25 12,30 12,34 2.795 44.261.213
16/6/2023 12,11 12,15 +0,33% 11,96 12,19 12,11 12,15 12,17 2.559 31.315.386
15/6/2023 12,12 12,11 +0,08% 12,00 12,17 12,08 12,11 12,12 2.488 31.507.298
14/6/2023 11,75 12,10 +3,07% 11,75 12,14 12,00 12,10 12,11 2.553 51.346.134
13/6/2023 11,80 11,74 -0,34% 11,65 11,84 11,74 11,70 11,74 2.365 35.733.865
12/6/2023 11,79 11,78 -0,17% 11,54 11,80 11,70 11,77 11,78 3.512 47.470.207
9/6/2023 11,77 11,80 +0,51% 11,75 11,93 11,82 11,80 11,85 2.419 39.316.311
7/6/2023 11,71 11,74 +0,26% 11,52 11,76 11,63 11,73 11,74 2.804 41.796.510
6/6/2023 11,73 11,71 -0,26% 11,57 11,77 11,66 11,66 11,71 2.355 36.566.151
5/6/2023 11,79 11,74 +0,09% 11,51 11,82 11,65 11,73 11,74 2.326 37.107.902
2/6/2023 11,40 11,73 +3,81% 11,34 11,83 11,71 11,68 11,73 2.019 36.219.198
1/6/2023 11,25 11,30 +1,07% 11,15 11,41 11,28 11,28 11,30 2.248 30.509.253
31/5/2023 11,35 11,18 -1,15% 11,14 11,35 11,21 11,18 11,27 2.633 33.469.213
30/5/2023 11,72 11,31 -2,50% 11,30 11,73 11,39 11,31 11,44 3.115 42.077.087
29/5/2023 11,71 11,60 -0,51% 11,59 11,85 11,67 11,60 11,67 1.772 26.451.213
26/5/2023 11,44 11,66 +2,73% 11,44 11,75 11,65 11,66 11,71 1.554 26.150.327
25/5/2023 11,41 11,35 -0,79% 11,27 11,62 11,39 11,28 11,35 1.690 27.001.622
24/5/2023 11,58 11,44 -1,97% 11,28 11,59 11,38 11,34 11,44 2.051 30.816.615
23/5/2023 11,57 11,67 +0,60% 11,40 11,70 11,61 11,62 11,67 1.784 28.206.120
22/5/2023 11,18 11,60 +3,57% 11,11 11,64 11,44 11,55 11,60 2.340 36.134.578
19/5/2023 11,29 11,20 -0,62% 11,10 11,32 11,18 11,17 11,20 2.635 36.160.466
18/5/2023 11,13 11,27 +1,08% 11,06 11,29 11,14 11,27 11,28 2.026 29.866.289
17/5/2023 10,91 11,15 +2,20% 10,90 11,24 11,13 11,15 11,20 2.009 30.350.665
16/5/2023 11,07 10,91 -3,62% 10,78 11,18 10,91 10,83 10,91 4.680 65.379.067
15/5/2023 11,26 11,32 +0,62% 11,26 11,51 11,37 11,32 11,37 3.348 48.954.432
12/5/2023 11,26 11,25 +0,54% 11,06 11,30 11,19 11,24 11,27 2.503 36.193.955
11/5/2023 11,33 11,19 -1,41% 11,03 11,33 11,11 11,13 11,19 4.045 56.208.045
10/5/2023 11,66 11,35 -2,07% 11,18 11,70 11,32 11,35 11,37 3.929 57.584.032
9/5/2023 11,66 11,59 +0,09% 11,34 11,70 11,56 11,59 11,60 2.874 35.838.076
8/5/2023 11,55 11,58 +0,26% 11,44 11,70 11,58 11,58 11,61 2.435 41.182.086
5/5/2023 11,06 11,55 +4,62% 10,95 11,55 11,23 11,54 11,55 2.268 36.188.668
4/5/2023 11,40 11,04 -3,16% 10,93 11,69 11,14 11,03 11,04 3.403 52.924.384
3/5/2023 11,38 11,40 +1,69% 11,03 11,50 11,25 11,40 11,43 2.399 36.443.197
2/5/2023 11,66 11,21 -3,78% 11,18 11,68 11,30 11,21 11,31 2.730 41.358.364
28/4/2023 11,32 11,65 +3,19% 11,30 11,65 11,52 11,62 11,65 1.317 17.393.418
27/4/2023 11,20 11,29 +0,36% 11,14 11,40 11,24 11,29 11,33 1.131 15.820.528
26/4/2023 11,16 11,25 +0,27% 11,15 11,38 11,21 11,20 11,25 1.441 17.784.353
25/4/2023 11,52 11,22 -2,52% 11,12 11,54 11,21 11,20 11,22 2.471 33.505.689
24/4/2023 11,54 11,51 -3,11% 11,47 11,65 11,54 11,51 11,62 2.433 25.939.677
20/4/2023 11,89 11,88 +0,51% 11,79 12,00 11,92 11,88 11,90 1.146 15.882.226
19/4/2023 12,09 11,82 -2,23% 11,72 12,11 11,82 11,82 11,91 1.580 24.091.094
18/4/2023 12,11 12,09 -0,82% 11,99 12,25 12,09 12,09 12,13 1.391 19.917.461
17/4/2023 12,22 12,19 +0,41% 12,03 12,34 12,17 12,08 12,19 1.824 28.301.337
14/4/2023 12,17 12,14 +0,50% 11,93 12,23 12,12 12,14 12,16 1.215 19.400.926
13/4/2023 12,02 12,08 +0,67% 11,86 12,23 12,07 12,08 12,18 1.169 21.070.804
12/4/2023 12,22 12,00 -1,15% 11,92 12,26 12,03 12,00 12,05 1.950 31.957.247
11/4/2023 11,64 12,14 +4,57% 11,62 12,30 12,11 12,14 12,17 1.599 29.178.673
10/4/2023 11,28 11,61 +3,11% 11,28 11,75 11,58 11,61 11,64 1.893 26.026.139
6/4/2023 11,31 11,26 -1,57% 11,16 11,38 11,26 11,26 11,34 1.644 20.504.342
5/4/2023 11,66 11,44 -2,80% 11,18 11,70 11,36 11,35 11,44 2.487 42.466.481
4/4/2023 11,94 11,77 -1,92% 11,67 12,00 11,78 11,73 11,77 1.902 24.893.436
3/4/2023 11,83 12,00 +1,69% 11,65 12,08 11,88 11,94 12,00 1.504 22.217.170
31/3/2023 11,97 11,80 -1,99% 11,80 12,14 11,92 11,80 11,92 1.210 19.172.517
30/3/2023 11,75 12,04 +3,26% 11,67 12,05 11,85 11,98 12,04 1.122 17.519.381
29/3/2023 11,65 11,66 +0,17% 11,57 11,78 11,65 11,66 11,69 1.001 15.044.271
28/3/2023 11,59 11,64 +0,17% 11,54 11,75 11,65 11,61 11,64 1.055 14.619.007
27/3/2023 11,63 11,62 -0,09% 11,44 11,69 11,54 11,59 11,62 1.305 21.534.436
24/3/2023 11,39 11,63 +2,65% 11,29 11,63 11,47 11,55 11,63 1.393 19.607.627
23/3/2023 11,58 11,33 -2,33% 11,25 11,74 11,50 11,33 11,39 1.326 19.832.667
22/3/2023 11,44 11,60 +1,93% 11,27 11,65 11,41 11,59 11,60 1.345 15.244.308
21/3/2023 11,37 11,38 -0,35% 11,35 11,53 11,41 11,37 11,38 1.218 16.727.337
20/3/2023 11,39 11,42 -0,26% 11,27 11,45 11,34 11,35 11,42 1.526 18.759.017
17/3/2023 11,56 11,45 -1,21% 11,28 11,63 11,38 11,43 11,46 2.161 28.182.447
16/3/2023 11,56 11,59 +0,43% 11,38 11,65 11,53 11,55 11,59 1.258 22.947.396
15/3/2023 11,85 11,54 -4,07% 11,26 11,89 11,46 11,49 11,54 2.566 44.102.322
14/3/2023 11,92 12,03 +1,01% 11,88 12,12 12,03 12,03 12,07 1.364 23.704.296
13/3/2023 11,97 11,91 -1,24% 11,81 12,00 11,88 11,89 11,91 1.830 28.125.203
10/3/2023 12,19 12,06 -2,11% 11,90 12,33 12,04 12,04 12,06 2.369 39.833.861
9/3/2023 12,70 12,32 -2,92% 12,12 12,70 12,36 12,26 12,32 2.362 47.081.378
8/3/2023 12,50 12,69 +1,44% 12,49 12,69 12,60 12,60 12,69 1.363 20.895.960
7/3/2023 12,70 12,51 -0,95% 12,31 12,76 12,51 12,47 12,51 2.000 36.384.896
6/3/2023 12,93 12,63 -2,40% 12,51 12,95 12,66 12,62 12,72 1.966 35.443.919
3/3/2023 13,00 12,94 -0,15% 12,83 13,21 12,98 12,87 12,94 1.605 27.233.241
2/3/2023 12,95 12,96 +0,78% 12,75 13,07 12,90 12,89 12,96 1.237 22.257.148
1/3/2023 12,60 12,86 +0,47% 12,55 13,03 12,82 12,86 12,99 2.069 34.582.808
28/2/2023 12,40 12,80 +3,56% 12,37 12,80 12,56 12,79 12,80 1.223 19.336.284
27/2/2023 12,36 12,36 -0,96% 12,30 12,55 12,43 12,36 12,47 1.131 19.025.184
24/2/2023 12,49 12,48 +0,56% 12,26 12,63 12,39 12,38 12,48 1.258 20.196.997
23/2/2023 12,45 12,41 -0,72% 12,22 12,61 12,38 12,41 12,49 1.350 27.041.908
22/2/2023 12,64 12,50 -1,42% 12,31 12,74 12,42 12,44 12,50 1.437 25.644.506
17/2/2023 12,71 12,68 -0,16% 12,48 12,77 12,60 12,63 12,68 1.413 20.858.530
16/2/2023 12,56 12,70 +1,44% 12,56 12,95 12,75 12,69 12,73 1.410 24.672.126
15/2/2023 12,64 12,52 -1,57% 12,42 12,70 12,53 12,52 12,57 1.715 27.950.947
14/2/2023 12,60 12,72 +1,03% 12,47 12,79 12,62 12,62 12,72 1.628 25.736.168
13/2/2023 12,47 12,59 +1,45% 12,13 12,59 12,40 12,55 12,59 1.704 26.898.921
10/2/2023 12,64 12,41 -2,05% 12,41 12,81 12,55 12,41 12,56 2.022 35.599.020
9/2/2023 13,60 12,67 -7,18% 12,59 13,60 12,87 12,67 12,74 4.169 82.508.444
8/2/2023 13,84 13,65 -1,30% 13,65 13,89 13,76 13,65 13,74 1.427 29.523.268
7/2/2023 13,56 13,83 +1,54% 13,47 13,84 13,72 13,73 13,83 1.430 27.463.771
6/2/2023 13,64 13,62 0,00% 13,19 13,64 13,45 13,52 13,62 1.758 34.367.353
3/2/2023 13,53 13,62 +0,74% 13,50 13,80 13,67 13,62 13,63 1.430 25.385.649
2/2/2023 14,16 13,52 -5,39% 13,52 14,16 13,73 13,52 13,56 2.781 46.936.172
1/2/2023 14,50 14,29 -1,79% 14,04 14,55 14,16 14,21 14,29 1.949 35.170.254
31/1/2023 14,35 14,55 +2,03% 14,25 14,58 14,45 14,48 14,55 1.279 27.019.684
30/1/2023 14,32 14,26 -0,42% 14,23 14,44 14,33 14,26 14,32 1.240 22.167.170
27/1/2023 14,61 14,32 -1,38% 14,20 14,70 14,40 14,32 14,38 1.495 35.186.869
26/1/2023 14,36 14,52 +1,89% 14,35 14,59 14,45 14,52 14,56 1.125 23.972.900
25/1/2023 14,23 14,25 +0,28% 13,92 14,34 14,15 14,25 14,30 1.418 27.770.430
24/1/2023 14,40 14,21 +0,07% 14,03 14,40 14,15 14,18 14,21 1.441 31.227.933
23/1/2023 14,58 14,20 -2,54% 14,16 14,69 14,38 14,20 14,35 2.023 45.145.994
20/1/2023 14,73 14,57 -1,22% 14,47 14,79 14,56 14,47 14,57 1.654 26.715.035
19/1/2023 14,50 14,75 +0,55% 14,39 14,79 14,68 14,67 14,75 1.606 37.717.071
18/1/2023 14,30 14,67 +2,95% 14,27 14,69 14,55 14,62 14,67 1.729 43.322.348
17/1/2023 13,87 14,25 +3,64% 13,82 14,32 14,14 14,14 14,25 1.595 31.953.747
16/1/2023 14,10 13,75 -2,48% 13,70 14,10 13,85 13,75 13,80 1.638 26.246.776
13/1/2023 14,14 14,10 -0,35% 13,95 14,15 14,03 14,07 14,10 1.117 23.472.286
12/1/2023 14,04 14,15 +0,64% 13,80 14,18 14,02 14,12 14,15 1.312 29.876.555
11/1/2023 13,93 14,06 +0,43% 13,62 14,07 13,85 14,01 14,06 1.384 31.268.389
10/1/2023 13,69 14,00 +2,34% 13,56 14,01 13,83 13,94 14,00 2.050 39.564.466
9/1/2023 13,35 13,68 +2,09% 13,20 13,68 13,53 13,60 13,68 1.792 30.228.492
6/1/2023 13,36 13,40 +0,30% 13,23 13,61 13,43 13,39 13,40 1.758 38.677.665
5/1/2023 13,03 13,36 +3,41% 12,88 13,44 13,20 13,28 13,36 1.261 28.867.330
4/1/2023 13,00 12,92 -0,62% 12,77 13,02 12,91 12,92 12,99 1.260 22.212.622
3/1/2023 13,05 13,00 -0,61% 12,83 13,22 13,03 12,88 13,00 1.600 29.776.502
2/1/2023 12,97 13,08 +1,24% 12,75 13,08 12,90 13,06 13,08 1.959 27.205.586
29/12/2022 13,08 12,92 -1,30% 12,91 13,08 12,98 12,92 12,96 1.348 24.007.926
28/12/2022 13,16 13,09 +0,61% 12,97 13,29 13,10 13,04 13,09 1.412 26.850.274
27/12/2022 12,60 13,01 +3,25% 12,60 13,15 12,95 13,01 13,06 1.280 26.179.203
26/12/2022 12,67 12,60 -1,18% 12,49 12,68 12,58 12,56 12,60 1.414 21.872.516
23/12/2022 13,25 12,75 -3,41% 12,55 13,25 12,70 12,71 12,75 2.625 52.775.110
22/12/2022 13,37 13,20 -1,49% 12,96 13,43 13,13 13,17 13,20 1.361 25.942.882
21/12/2022 13,43 13,40 -0,59% 13,25 13,54 13,34 13,36 13,40 1.286 23.278.046
20/12/2022 13,11 13,48 +2,59% 13,05 13,60 13,44 13,35 13,48 1.260 26.633.673
19/12/2022 13,20 13,14 0,00% 12,94 13,31 13,10 13,10 13,14 1.578 31.162.728
16/12/2022 13,17 13,14 -0,53% 13,07 13,30 13,17 13,14 13,25 1.312 32.382.317
15/12/2022 13,64 13,21 -2,72% 13,10 13,68 13,40 13,21 13,22 2.496 53.023.919
14/12/2022 13,45 13,58 +0,59% 13,25 13,65 13,44 13,58 13,60 1.692 40.714.863
13/12/2022 13,65 13,50 -1,32% 13,41 13,90 13,66 13,42 13,50 1.274 32.757.220
12/12/2022 13,81 13,68 -0,22% 13,30 13,84 13,49 13,66 13,68 1.783 41.384.278
9/12/2022 13,58 13,71 +1,48% 13,50 13,85 13,68 13,71 13,80 937 23.684.208
8/12/2022 13,70 13,51 -1,46% 13,51 13,89 13,71 13,51 13,58 1.702 37.168.173
7/12/2022 13,67 13,71 +0,37% 13,24 13,74 13,58 13,60 13,71 1.623 36.436.181
6/12/2022 13,37 13,66 +3,02% 13,37 13,78 13,59 13,56 13,66 1.416 34.541.945
5/12/2022 13,56 13,26 -2,36% 13,26 13,73 13,42 13,26 13,37 1.629 33.971.254
2/12/2022 13,45 13,58 +1,19% 13,19 13,72 13,50 13,50 13,58 1.617 36.830.111
1/12/2022 13,68 13,42 -1,97% 13,26 13,69 13,43 13,42 13,46 1.554 38.181.748
30/11/2022 13,51 13,69 +1,18% 13,47 13,94 13,70 13,63 13,69 1.699 43.510.093
29/11/2022 13,05 13,53 +4,00% 13,05 13,73 13,52 13,44 13,53 1.641 48.076.112
28/11/2022 13,02 13,01 +1,01% 12,74 13,16 12,95 13,01 13,05 1.122 23.502.377
25/11/2022 13,03 12,88 -1,38% 12,88 13,34 13,12 12,88 13,02 1.155 22.824.989
24/11/2022 12,95 13,06 +0,77% 12,86 13,15 13,01 13,03 13,06 961 21.729.929
23/11/2022 12,85 12,96 +0,62% 12,69 12,97 12,87 12,87 12,96 1.191 31.431.964
22/11/2022 12,40 12,88 -0,85% 12,37 12,91 12,72 12,80 12,88 1.518 41.981.936
21/11/2022 12,74 12,99 +2,36% 12,68 12,99 12,83 12,95 12,99 2.076 46.129.587
18/11/2022 13,00 12,69 -2,01% 12,61 13,12 12,83 12,69 12,72 1.502 28.153.597
17/11/2022 12,91 12,95 +0,31% 12,60 13,00 12,76 12,90 12,96 1.503 34.142.688
16/11/2022 13,27 12,91 -3,22% 12,91 13,40 13,17 12,91 13,04 1.971 35.804.702
14/11/2022 13,17 13,34 +1,75% 13,01 13,49 13,28 13,31 13,34 2.426 41.106.508
11/11/2022 12,20 13,11 +7,37% 12,19 13,17 12,86 13,06 13,11 2.633 59.045.945
10/11/2022 12,21 12,21 +0,08% 11,94 12,37 12,15 12,19 12,21 2.350 44.710.467
9/11/2022 11,95 12,20 +2,01% 11,90 12,38 12,19 12,16 12,20 2.785 50.923.900
8/11/2022 11,53 11,96 +3,10% 11,40 11,98 11,79 11,90 11,96 2.288 45.078.233
7/11/2022 11,75 11,60 -1,69% 11,41 11,80 11,55 11,49 11,60 2.172 34.849.288
4/11/2022 11,31 11,80 +5,17% 11,31 11,90 11,73 11,77 11,80 2.457 45.816.173
3/11/2022 11,27 11,22 -0,53% 11,03 11,31 11,16 11,21 11,22 2.037 29.400.624
1/11/2022 11,32 11,28 +0,36% 11,21 11,52 11,34 11,28 11,32 1.807 35.258.739
31/10/2022 11,00 11,24 +0,72% 10,85 11,43 11,18 11,24 11,30 1.909 31.279.795
28/10/2022 11,50 11,16 -3,71% 10,84 11,50 11,08 11,12 11,16 2.493 43.916.758
27/10/2022 11,44 11,59 +1,05% 11,17 11,59 11,38 11,52 11,59 1.603 31.165.098
26/10/2022 11,46 11,47 +0,09% 11,35 11,61 11,47 11,47 11,49 1.298 22.632.555
25/10/2022 11,56 11,46 -0,69% 11,44 11,68 11,56 11,46 11,49 1.488 22.545.536
24/10/2022 11,66 11,54 -0,77% 11,48 11,70 11,59 11,54 11,55 1.792 30.790.770
21/10/2022 11,50 11,63 +1,48% 11,45 11,77 11,62 11,63 11,69 1.734 33.077.871
20/10/2022 11,29 11,46 +1,60% 11,18 11,59 11,45 11,46 11,51 1.610 26.282.856
19/10/2022 11,40 11,28 -1,05% 11,18 11,45 11,31 11,25 11,28 1.334 22.740.766
18/10/2022 11,22 11,40 +1,06% 11,17 11,42 11,29 11,39 11,40 1.356 22.378.822
17/10/2022 11,02 11,28 +1,99% 10,94 11,30 11,13 11,28 11,29 1.453 20.385.758
14/10/2022 11,28 11,06 -1,43% 10,96 11,31 11,13 11,05 11,06 1.652 29.007.151
13/10/2022 11,20 11,22 +0,36% 11,06 11,30 11,17 11,22 11,27 1.477 28.171.462
11/10/2022 11,21 11,18 -0,27% 11,05 11,37 11,21 11,18 11,19 1.575 30.358.153
10/10/2022 11,03 11,21 +1,82% 11,03 11,27 11,17 11,19 11,22 1.838 27.211.245
7/10/2022 11,05 11,01 +0,09% 10,96 11,22 11,09 11,01 11,11 2.020 26.684.490
6/10/2022 11,00 11,00 +0,36% 10,93 11,13 11,01 11,00 11,03 1.411 26.175.526
5/10/2022 10,99 10,96 -0,63% 10,84 11,08 10,94 10,96 10,99 1.434 25.793.562
4/10/2022 10,82 11,03 +2,60% 10,81 11,09 10,97 10,99 11,03 1.662 32.703.980
3/10/2022 10,65 10,75 +1,03% 10,60 10,95 10,75 10,75 10,77 2.065 37.080.465
30/9/2022 10,25 10,64 +3,80% 10,10 10,67 10,50 10,63 10,64 2.283 34.859.336
29/9/2022 10,18 10,25 +0,10% 10,00 10,26 10,10 10,16 10,25 1.408 17.402.688
28/9/2022 10,26 10,24 +0,69% 10,14 10,30 10,20 10,22 10,24 1.371 17.771.599
27/9/2022 10,29 10,17 +0,89% 10,11 10,41 10,27 10,17 10,25 1.465 24.652.998
26/9/2022 10,45 10,08 -4,00% 10,02 10,45 10,23 10,08 10,10 2.293 31.520.234
23/9/2022 10,61 10,50 -1,13% 10,31 10,61 10,41 10,49 10,50 1.857 23.821.211
22/9/2022 10,49 10,62 +1,34% 10,49 10,78 10,64 10,62 10,63 1.732 24.778.602
21/9/2022 10,44 10,48 +0,10% 10,40 10,58 10,48 10,40 10,48 1.675 23.261.757
20/9/2022 10,44 10,47 +0,29% 10,27 10,47 10,35 10,43 10,47 1.888 22.051.437
19/9/2022 9,86 10,44 +5,67% 9,79 10,47 10,25 10,36 10,44 2.576 40.239.390
16/9/2022 9,84 9,88 0,00% 9,82 10,02 9,91 9,88 9,93 2.320 30.795.841
15/9/2022 9,98 9,88 -0,70% 9,86 10,04 9,91 9,88 9,95 2.821 31.075.158
14/9/2022 10,19 9,95 -3,12% 9,80 10,23 9,93 9,95 9,96 3.958 48.759.152
13/9/2022 10,53 10,27 -1,63% 10,12 10,53 10,32 10,16 10,27 2.075 25.714.566
12/9/2022 10,49 10,44 -0,29% 10,40 10,72 10,50 10,44 10,51 2.226 32.201.446
9/9/2022 10,21 10,47 +4,39% 10,21 10,49 10,35 10,47 10,48 1.990 25.441.054
8/9/2022 10,35 10,03 -1,86% 10,03 10,35 10,13 10,03 10,05 2.162 27.842.856
6/9/2022 10,39 10,22 -1,92% 10,10 10,42 10,23 10,22 10,29 2.000 27.911.917
5/9/2022 10,35 10,42 +2,26% 10,27 10,61 10,40 10,39 10,42 2.281 28.543.416
2/9/2022 9,99 10,19 +3,35% 9,95 10,33 10,20 10,19 10,21 2.020 30.539.223
1/9/2022 10,07 9,86 -2,18% 9,68 10,08 9,79 9,86 9,92 4.319 59.332.040
31/8/2022 10,06 10,08 +1,10% 9,92 10,13 10,03 10,00 10,08 2.444 31.003.871
30/8/2022 10,10 9,97 -1,87% 9,94 10,15 10,01 9,97 10,00 1.903 22.703.676
29/8/2022 10,06 10,16 +0,59% 9,96 10,20 10,12 10,16 10,17 1.828 22.525.632
26/8/2022 10,35 10,10 -2,42% 10,08 10,49 10,20 10,10 10,22 3.218 37.214.608
25/8/2022 10,18 10,35 +1,67% 10,18 10,35 10,29 10,35 10,36 1.072 14.844.505
24/8/2022 10,27 10,18 -0,20% 10,10 10,28 10,18 10,18 10,20 1.341 18.945.416
23/8/2022 9,78 10,20 +4,19% 9,78 10,28 10,12 10,20 10,21 1.603 22.284.429
22/8/2022 9,92 9,79 -1,31% 9,66 9,94 9,77 9,78 9,79 2.719 33.457.709
19/8/2022 10,16 9,92 -2,17% 9,86 10,17 9,96 9,92 9,97 2.725 33.786.420
18/8/2022 10,40 10,14 -1,93% 10,12 10,43 10,21 10,14 10,20 2.137 26.498.443
17/8/2022 10,19 10,34 +0,88% 10,05 10,35 10,23 10,30 10,34 1.734 24.656.883
16/8/2022 10,45 10,25 -5,09% 10,06 10,64 10,33 10,25 10,26 2.626 36.678.480
15/8/2022 10,90 10,80 -0,64% 10,62 10,90 10,75 10,77 10,80 2.769 42.764.776
12/8/2022 10,78 10,87 +0,83% 10,78 10,96 10,88 10,87 10,90 1.941 25.771.267
11/8/2022 10,63 10,78 +1,70% 10,63 10,93 10,80 10,78 10,79 1.892 30.426.498
10/8/2022 10,60 10,60 +0,28% 10,51 10,67 10,60 10,59 10,60 1.824 25.529.171
9/8/2022 10,41 10,57 +1,44% 10,32 10,59 10,45 10,55 10,57 2.523 26.119.845
8/8/2022 10,29 10,42 +1,46% 10,25 10,49 10,35 10,41 10,42 2.820 33.838.619
5/8/2022 10,13 10,27 +1,18% 10,12 10,43 10,29 10,27 10,33 2.198 30.950.174
4/8/2022 9,85 10,15 +3,26% 9,71 10,23 9,96 10,14 10,15 3.259 45.785.565
3/8/2022 10,28 9,83 -3,63% 9,70 10,39 9,87 9,82 9,83 5.003 69.165.626
2/8/2022 9,91 10,20 +2,31% 9,77 10,25 10,03 10,19 10,20 1.609 19.464.508
1/8/2022 10,25 9,97 -2,35% 9,83 10,29 9,95 9,93 9,97 2.698 33.003.501
29/7/2022 10,10 10,21 +1,39% 9,99 10,30 10,15 10,20 10,21 1.734 18.972.232
28/7/2022 10,03 10,07 +0,20% 10,02 10,24 10,12 10,07 10,10 1.288 16.975.288
27/7/2022 10,01 10,05 +0,50% 9,83 10,15 9,96 10,05 10,10 1.403 18.921.987
26/7/2022 10,00 10,00 -0,10% 9,89 10,09 10,01 10,00 10,04 1.232 17.542.841
25/7/2022 10,12 10,01 +1,11% 9,97 10,32 10,05 10,01 10,08 1.472 23.592.374
22/7/2022 10,00 9,90 0,00% 9,90 10,35 10,09 9,90 9,98 1.653 25.797.412
21/7/2022 9,95 9,90 -0,40% 9,76 9,99 9,88 9,90 9,91 1.255 14.635.301
20/7/2022 9,93 9,94 0,00% 9,71 9,99 9,87 9,93 9,94 1.485 18.939.629
19/7/2022 9,79 9,94 +2,26% 9,72 9,96 9,88 9,94 9,95 1.107 15.302.559
18/7/2022 9,85 9,72 -0,72% 9,68 9,98 9,82 9,72 9,80 1.817 24.699.500
15/7/2022 9,34 9,79 +4,37% 9,25 9,85 9,63 9,79 9,80 1.492 16.684.430
14/7/2022 9,66 9,38 -3,00% 9,23 9,66 9,33 9,38 9,41 2.410 30.683.105
13/7/2022 9,69 9,67 +0,31% 9,56 9,84 9,69 9,67 9,74 1.209 16.098.259
12/7/2022 9,67 9,64 -0,21% 9,42 9,80 9,63 9,64 9,73 1.415 18.503.992
11/7/2022 9,80 9,66 -1,43% 9,60 9,80 9,68 9,66 9,72 1.769 20.050.587
8/7/2022 9,93 9,80 -1,21% 9,80 10,08 9,91 9,80 9,91 1.791 20.086.938
7/7/2022 9,53 9,92 +4,86% 9,53 10,00 9,87 9,92 9,93 1.523 24.516.186
6/7/2022 9,32 9,46 +1,50% 9,17 9,54 9,33 9,46 9,51 1.648 22.369.474
5/7/2022 9,48 9,32 -0,96% 9,12 9,49 9,23 9,32 9,35 2.503 28.202.685
4/7/2022 9,45 9,41 -0,32% 9,25 9,60 9,42 9,41 9,50 2.118 29.562.716
1/7/2022 9,47 9,44 -1,05% 9,24 9,57 9,39 9,44 9,50 3.483 40.778.043
30/6/2022 9,78 9,54 -3,44% 9,46 9,78 9,58 9,54 9,60 2.504 32.763.846
29/6/2022 9,91 9,88 +0,10% 9,78 10,05 9,87 9,82 9,88 1.341 22.453.234
28/6/2022 10,06 9,87 -0,10% 9,84 10,15 9,95 9,87 9,92 1.442 19.247.468
27/6/2022 9,85 9,88 +1,33% 9,76 10,03 9,90 9,88 9,91 1.793 26.291.688
24/6/2022 9,55 9,75 +4,28% 9,45 9,86 9,73 9,75 9,80 1.719 23.104.106
23/6/2022 9,75 9,35 -4,10% 9,23 9,91 9,43 9,35 9,44 3.213 50.686.985
22/6/2022 9,96 9,75 -2,01% 9,48 9,97 9,65 9,72 9,75 2.618 39.135.265
21/6/2022 9,95 9,95 +0,71% 9,84 10,12 9,95 9,95 9,98 1.901 25.093.628
20/6/2022 9,97 9,88 -0,40% 9,52 9,98 9,82 9,88 9,89 3.094 42.278.747
17/6/2022 10,79 9,92 -8,57% 9,77 10,79 10,00 9,92 9,99 6.187 103.220.797
15/6/2022 10,94 10,85 +0,37% 10,76 11,20 10,90 10,81 10,85 1.648 26.760.374
14/6/2022 11,17 10,81 -2,35% 10,81 11,25 10,93 10,81 10,89 2.259 33.736.831
13/6/2022 11,68 11,07 -5,47% 10,90 11,70 11,08 11,07 11,14 2.878 47.459.667
10/6/2022 11,81 11,71 -0,85% 11,45 11,89 11,65 11,71 11,83 1.403 19.535.760
9/6/2022 12,38 11,81 -4,76% 11,79 12,49 11,97 11,81 11,91 1.721 29.952.423
8/6/2022 12,76 12,40 -2,59% 12,25 12,77 12,46 12,40 12,44 1.523 24.480.926
7/6/2022 12,79 12,73 -0,70% 12,67 12,89 12,75 12,73 12,78 1.242 21.899.997
6/6/2022 12,78 12,82 +0,94% 12,66 12,94 12,77 12,80 12,82 1.697 27.161.458
3/6/2022 12,76 12,70 -0,63% 12,63 12,82 12,73 12,70 12,77 1.290 26.100.670
2/6/2022 12,32 12,78 +3,57% 12,31 12,90 12,74 12,78 12,81 2.664 56.022.872
1/6/2022 12,25 12,34 +0,73% 12,18 12,45 12,30 12,31 12,34 2.300 30.207.891
31/5/2022 12,16 12,25 +0,91% 12,07 12,35 12,17 12,17 12,25 1.199 23.044.021
30/5/2022 12,45 12,14 -0,90% 12,12 12,49 12,25 12,14 12,20 1.573 37.000.213
27/5/2022 12,13 12,25 +0,91% 12,11 12,38 12,28 12,22 12,25 1.123 23.989.724
26/5/2022 12,10 12,14 +0,83% 11,96 12,19 12,09 12,06 12,14 1.134 18.362.052
25/5/2022 12,11 12,04 -0,08% 11,96 12,17 12,06 12,04 12,10 854 17.741.524
24/5/2022 11,84 12,05 +0,67% 11,76 12,17 11,97 12,05 12,10 1.013 20.424.421
23/5/2022 11,76 11,97 +3,28% 11,76 12,13 11,99 11,94 11,97 1.492 24.700.083
20/5/2022 11,46 11,59 +2,57% 11,45 11,82 11,68 11,59 11,75 964 23.026.276
19/5/2022 11,09 11,30 +0,53% 11,02 11,50 11,38 11,30 11,39 732 14.229.218
18/5/2022 11,60 11,24 -3,68% 11,10 11,63 11,25 11,20 11,24 1.584 25.177.135
17/5/2022 11,65 11,67 -1,44% 11,58 11,80 11,69 11,65 11,67 943 20.991.636
16/5/2022 11,55 11,84 +2,51% 11,55 11,89 11,77 11,80 11,84 1.565 22.094.862
13/5/2022 11,34 11,55 +2,76% 11,30 11,65 11,54 11,55 11,62 1.100 20.283.129
12/5/2022 11,03 11,24 +0,99% 11,01 11,35 11,18 11,24 11,25 889 14.029.973
11/5/2022 10,83 11,13 +2,68% 10,83 11,34 11,16 11,13 11,20 1.335 23.882.672
10/5/2022 11,42 10,84 -4,49% 10,61 11,58 10,84 10,84 10,90 2.765 49.936.537
9/5/2022 11,62 11,35 -3,65% 11,27 11,62 11,43 11,35 11,44 1.627 27.909.742
6/5/2022 11,71 11,78 +1,29% 11,50 11,96 11,73 11,65 11,78 1.303 22.996.167
5/5/2022 11,33 11,63 +2,20% 11,02 11,75 11,42 11,63 11,67 1.636 34.432.254
4/5/2022 11,33 11,38 +0,71% 10,94 11,38 11,06 11,35 11,38 1.122 19.168.911
3/5/2022 11,08 11,30 +1,89% 11,05 11,31 11,20 11,30 11,31 928 16.972.483
2/5/2022 11,41 11,09 -3,98% 10,86 11,46 11,02 11,09 11,10 2.066 34.427.343
29/4/2022 11,80 11,55 -1,37% 11,35 11,90 11,63 11,41 11,55 1.084 19.479.180
28/4/2022 11,48 11,71 +3,81% 11,26 11,79 11,59 11,70 11,74 981 21.630.852
27/4/2022 11,01 11,28 +4,06% 11,01 11,52 11,36 11,28 11,32 1.169 28.207.198
26/4/2022 11,10 10,84 -3,21% 10,82 11,23 10,95 10,84 10,97 1.719 27.065.901
25/4/2022 11,43 11,20 -2,18% 10,94 11,43 11,11 11,18 11,24 1.898 35.140.954
22/4/2022 11,75 11,45 -2,39% 11,31 11,75 11,46 11,45 11,46 1.477 26.081.130
20/4/2022 12,21 11,73 -3,69% 11,70 12,25 11,86 11,73 11,90 1.339 26.468.092
19/4/2022 11,81 12,18 +2,96% 11,68 12,24 11,99 12,18 12,22 1.202 32.653.771
18/4/2022 11,89 11,83 +0,60% 11,67 12,02 11,89 11,83 11,90 1.179 26.106.862
14/4/2022 11,78 11,76 +0,17% 11,70 11,96 11,82 11,76 11,79 937 16.927.073
13/4/2022 11,69 11,74 +0,43% 11,58 11,83 11,72 11,74 11,80 957 21.420.334
12/4/2022 11,65 11,69 +0,69% 11,65 11,87 11,75 11,69 11,73 702 12.136.901
11/4/2022 11,74 11,61 -0,85% 11,59 11,80 11,69 11,61 11,78 1.061 17.426.217
8/4/2022 11,69 11,71 +0,09% 11,52 11,81 11,69 11,71 11,72 1.057 16.899.128
7/4/2022 12,09 11,70 -1,93% 11,53 12,10 11,67 11,70 11,76 2.028 35.166.224
6/4/2022 12,07 11,93 -1,16% 11,78 12,20 11,93 11,93 11,97 1.181 19.245.254
5/4/2022 12,22 12,07 -0,98% 11,97 12,34 12,13 12,00 12,07 1.377 28.404.842
4/4/2022 12,28 12,19 -0,89% 12,10 12,30 12,15 12,16 12,19 1.232 21.344.409
1/4/2022 12,30 12,30 +1,07% 12,13 12,45 12,26 12,28 12,30 1.364 28.544.831
31/3/2022 12,29 12,17 -0,65% 12,12 12,40 12,26 12,17 12,20 1.035 22.128.873
30/3/2022 12,09 12,25 +1,41% 12,01 12,28 12,16 12,25 12,28 1.097 21.906.253
29/3/2022 12,31 12,08 -1,63% 11,97 12,41 12,07 12,07 12,08 1.928 36.425.420
28/3/2022 12,30 12,28 -0,89% 12,15 12,50 12,25 12,20 12,28 1.005 19.355.365
25/3/2022 12,45 12,39 -0,56% 12,22 12,63 12,37 12,35 12,39 1.223 28.672.152
24/3/2022 12,06 12,46 +3,57% 11,92 12,47 12,27 12,45 12,46 1.541 33.768.126
23/3/2022 12,06 12,03 0,00% 12,03 12,32 12,15 12,03 12,05 1.293 27.304.587
22/3/2022 12,23 12,03 -1,64% 11,94 12,36 12,06 12,02 12,03 1.722 33.576.497
21/3/2022 12,13 12,23 +1,33% 12,12 12,45 12,28 12,19 12,24 1.642 35.177.270
18/3/2022 11,88 12,07 +1,86% 11,81 12,13 12,00 12,00 12,07 1.495 30.688.418
17/3/2022 11,35 11,85 +6,09% 11,30 11,90 11,74 11,85 11,90 1.803 42.419.291
16/3/2022 11,40 11,17 0,00% 11,03 11,60 11,26 11,17 11,18 1.499 32.630.954
15/3/2022 11,52 11,17 -3,96% 11,11 11,62 11,29 11,17 11,29 1.356 23.565.624
14/3/2022 11,95 11,63 -2,27% 11,49 12,00 11,69 11,56 11,63 1.469 31.068.120
11/3/2022 11,97 11,90 -0,08% 11,85 12,10 11,98 11,90 12,00 1.483 33.054.218
10/3/2022 11,55 11,91 +3,93% 11,48 11,98 11,76 11,91 11,97 1.523 33.533.595
9/3/2022 11,32 11,46 +1,42% 11,10 11,62 11,37 11,46 11,50 1.286 31.036.519
8/3/2022 11,58 11,30 -1,74% 11,24 11,68 11,45 11,30 11,41 1.373 27.690.186
7/3/2022 11,86 11,50 -2,54% 11,50 12,03 11,84 11,50 11,60 2.296 49.315.186
4/3/2022 11,50 11,80 +2,88% 11,37 11,83 11,63 11,80 11,81 2.433 46.086.051
3/3/2022 11,11 11,47 +3,80% 11,08 11,58 11,41 11,47 11,49 2.450 51.100.833
2/3/2022 10,55 11,05 +7,28% 10,53 11,14 10,98 11,05 11,10 2.184 38.833.282
25/2/2022 10,02 10,30 +2,79% 9,80 10,37 10,05 10,30 10,32 2.352 34.799.377
24/2/2022 10,06 10,02 -1,09% 9,69 10,16 9,92 10,02 10,05 2.901 45.275.180
23/2/2022 10,56 10,13 -3,52% 10,13 10,68 10,25 10,12 10,13 3.360 50.594.118
22/2/2022 10,66 10,50 +0,67% 10,41 10,68 10,52 10,50 10,56 1.296 19.288.033
21/2/2022 10,60 10,43 -1,79% 10,43 10,75 10,58 10,43 10,54 1.745 28.360.756
18/2/2022 10,75 10,62 -1,21% 10,57 10,89 10,67 0,00 0,00 2.490 42.463.805
17/2/2022 11,30 10,75 -5,04% 10,72 11,36 10,89 10,74 10,75 5.182 94.943.164
16/2/2022 11,45 11,32 -0,44% 11,28 11,61 11,37 11,32 11,38 1.532 27.011.052
15/2/2022 11,53 11,37 -1,13% 11,23 11,63 11,40 11,37 11,50 2.035 34.687.918
14/2/2022 11,65 11,50 -1,71% 11,45 11,74 11,54 11,50 11,62 1.743 28.677.314
11/2/2022 12,15 11,70 -2,17% 11,62 12,16 11,74 11,68 11,70 2.023 40.648.231
10/2/2022 12,01 11,96 -0,99% 11,95 12,22 12,08 11,96 12,00 1.225 25.329.100
9/2/2022 11,91 12,08 +1,77% 11,79 12,14 12,01 12,04 12,08 1.150 24.011.692
8/2/2022 12,00 11,87 -0,75% 11,59 12,04 11,77 11,87 11,91 1.481 29.822.509
7/2/2022 11,80 11,96 +1,61% 11,78 12,05 11,90 11,96 12,04 1.416 28.320.335
4/2/2022 11,82 11,77 -0,08% 11,65 11,90 11,76 11,77 11,80 1.103 18.088.301
3/2/2022 11,88 11,78 -0,59% 11,78 12,02 11,88 11,78 11,80 1.242 23.623.730
2/2/2022 11,93 11,85 -0,67% 11,82 12,00 11,90 11,85 11,87 1.651 22.486.560
1/2/2022 11,58 11,93 +2,84% 11,52 11,97 11,78 11,87 11,93 2.060 37.952.613
31/1/2022 11,69 11,60 -1,11% 11,54 11,76 11,64 11,60 11,63 2.312 29.118.641
28/1/2022 11,76 11,73 +0,86% 11,61 11,91 11,72 11,70 11,73 1.550 27.689.421
27/1/2022 11,63 11,63 +0,17% 11,54 11,76 11,66 11,63 11,71 1.273 26.539.915
26/1/2022 11,61 11,61 +1,66% 11,52 11,80 11,70 11,61 11,69 1.298 25.479.749
25/1/2022 11,60 11,42 -0,95% 11,31 11,61 11,41 11,42 11,47 1.626 30.090.809
24/1/2022 11,45 11,53 +0,44% 11,07 11,60 11,38 11,53 11,60 1.625 29.751.982
21/1/2022 11,92 11,48 -3,69% 11,47 12,00 11,62 11,48 11,55 2.707 47.055.191
20/1/2022 12,11 11,92 -1,81% 11,92 12,28 12,08 11,92 11,94 1.661 31.435.835
19/1/2022 11,91 12,14 +2,71% 11,91 12,15 12,06 12,11 12,14 1.456 30.975.392
18/1/2022 11,60 11,82 +1,81% 11,44 11,86 11,72 11,81 11,82 1.255 20.251.454
17/1/2022 11,74 11,61 -0,94% 11,60 11,78 11,66 11,61 11,63 1.169 21.252.482
14/1/2022 11,80 11,72 -0,59% 11,65 11,83 11,74 11,72 11,75 1.179 21.538.334
13/1/2022 12,01 11,79 -2,40% 11,69 12,07 11,87 11,76 11,79 1.144 23.266.468
12/1/2022 11,71 12,08 +3,42% 11,71 12,08 11,97 12,06 12,08 1.641 32.398.476
11/1/2022 11,45 11,68 +2,28% 11,43 11,78 11,67 11,68 11,72 1.482 30.459.154
10/1/2022 11,43 11,42 +0,53% 11,27 11,63 11,43 11,42 11,44 1.324 20.262.735
7/1/2022 11,38 11,36 +0,53% 11,17 11,48 11,30 11,36 11,48 1.216 22.695.459
6/1/2022 11,41 11,30 -0,18% 11,26 11,55 11,36 11,27 11,30 1.333 23.629.153
5/1/2022 11,52 11,32 -1,31% 11,32 11,69 11,52 11,32 11,40 1.954 40.249.471
4/1/2022 11,30 11,47 +0,88% 11,30 11,65 11,52 11,47 11,50 2.229 30.471.500
3/1/2022 11,44 11,37 +1,07% 11,30 11,65 11,44 11,30 11,37 2.399 36.136.296
23/12/2021 11,35 11,25 -0,44% 11,11 11,42 11,19 11,23 11,25 1.194 20.011.433
22/12/2021 11,38 11,30 -0,96% 11,18 11,42 11,30 11,30 11,35 971 11.184.110
21/12/2021 11,16 11,41 +1,97% 11,15 11,46 11,35 11,38 11,41 1.085 20.193.072
20/12/2021 11,87 11,19 -6,59% 11,18 11,87 11,40 11,19 11,21 1.847 32.790.728
17/12/2021 12,23 11,98 -1,80% 11,87 12,30 12,01 11,93 11,98 1.100 23.387.529
16/12/2021 12,02 12,20 +2,18% 12,02 12,30 12,21 12,20 12,28 954 19.796.929
15/12/2021 12,00 11,94 -0,50% 11,71 12,21 11,91 11,93 12,03 1.258 27.587.661
14/12/2021 12,12 12,00 -1,56% 12,00 12,40 12,11 12,00 12,09 928 17.614.008
13/12/2021 12,30 12,19 +0,08% 12,06 12,52 12,24 12,15 12,19 1.174 28.289.269
10/12/2021 11,95 12,18 +1,67% 11,95 12,27 12,17 12,18 12,19 999 21.773.625
9/12/2021 11,98 11,98 -0,58% 11,71 12,02 11,87 11,90 11,98 868 20.876.655
8/12/2021 11,99 12,05 +1,52% 11,84 12,14 12,02 11,99 12,05 886 17.810.057
7/12/2021 11,72 11,87 +1,89% 11,71 12,17 12,01 11,86 11,87 1.299 30.292.449
6/12/2021 11,43 11,65 +2,92% 11,43 11,80 11,70 11,65 11,75 1.251 28.098.706
3/12/2021 11,45 11,32 -0,26% 11,28 11,69 11,43 11,32 11,38 1.381 30.777.187
2/12/2021 10,99 11,35 +3,18% 10,82 11,42 11,25 11,35 11,39 2.100 42.401.803
1/12/2021 10,98 11,00 +3,97% 10,74 11,17 10,96 10,80 11,00 2.481 41.959.950
30/11/2021 10,80 10,58 -2,22% 10,50 10,97 10,65 10,58 10,70 1.122 19.535.039
29/11/2021 10,93 10,82 +0,93% 10,72 11,07 10,83 10,78 10,83 982 24.713.168
26/11/2021 10,61 10,72 -2,19% 10,40 10,72 10,53 10,66 10,72 1.097 19.904.654
25/11/2021 10,80 10,96 +1,48% 10,74 11,04 10,94 10,95 10,97 865 15.639.447
24/11/2021 10,63 10,80 +1,60% 10,63 10,87 10,76 10,80 10,83 877 17.680.196
23/11/2021 10,66 10,63 +1,24% 10,63 11,19 10,81 10,63 10,66 1.389 33.717.935
22/11/2021 10,46 10,50 +0,96% 10,45 10,75 10,59 10,50 10,60 1.194 22.024.449
19/11/2021 10,29 10,40 +0,87% 10,26 10,47 10,36 10,40 10,41 1.270 27.342.971
18/11/2021 10,70 10,31 -3,37% 10,21 10,83 10,34 10,25 10,31 1.844 33.516.768
17/11/2021 10,73 10,67 +0,47% 10,51 10,86 10,67 10,59 10,67 2.769 57.063.754
16/11/2021 10,78 10,62 -0,56% 10,47 10,80 10,57 10,60 10,62 1.004 17.844.246
12/11/2021 10,60 10,68 0,00% 10,46 10,86 10,66 10,60 10,68 927 21.737.651
11/11/2021 10,28 10,68 +5,01% 10,28 10,79 10,65 10,66 10,68 1.415 27.728.037
10/11/2021 10,23 10,17 -1,17% 9,97 10,24 10,12 10,10 10,17 1.610 24.725.378
9/11/2021 10,16 10,29 +1,58% 9,98 10,37 10,22 10,21 10,29 1.517 29.377.102
8/11/2021 10,06 10,13 -12,22% 10,02 10,46 10,20 10,13 10,20 2.255 40.408.850
5/11/2021 12,01 11,54 -1,87% 11,45 12,12 11,57 11,52 11,54 3.941 85.663.031
4/11/2021 11,98 11,76 -1,51% 11,71 12,08 11,82 11,76 11,82 2.749 61.310.617
3/11/2021 12,53 11,94 -5,16% 11,90 12,68 12,05 11,94 11,98 5.229 105.877.806
1/11/2021 12,91 12,59 +0,08% 12,31 12,91 12,50 12,55 12,59 3.134 64.260.774
29/10/2021 12,88 12,58 -0,79% 12,45 12,98 12,64 12,56 12,61 1.511 37.868.098
28/10/2021 13,00 12,68 -1,78% 12,65 13,18 12,77 12,68 12,77 1.914 54.461.404
27/10/2021 13,31 12,91 -0,84% 12,78 13,60 13,11 12,91 12,98 2.254 62.625.993
26/10/2021 12,90 13,02 +1,01% 12,70 13,21 13,05 13,02 13,03 1.780 36.180.486
25/10/2021 12,26 12,89 +5,66% 12,26 13,05 12,72 12,89 12,96 1.132 30.873.155
22/10/2021 12,16 12,20 +0,91% 11,81 12,43 12,18 12,19 12,20 1.431 34.695.619
21/10/2021 12,37 12,09 -2,97% 11,72 12,37 11,99 12,07 12,09 1.231 30.136.721
20/10/2021 12,75 12,46 -1,35% 12,29 12,77 12,48 12,46 12,48 850 20.853.235
19/10/2021 12,59 12,63 -1,56% 12,52 12,92 12,67 12,62 12,63 771 15.913.929
18/10/2021 12,73 12,83 -0,31% 12,46 12,86 12,69 12,79 12,83 741 16.234.960
15/10/2021 12,86 12,87 +0,16% 12,66 12,94 12,77 12,81 12,87 858 19.831.232
14/10/2021 12,69 12,85 +0,47% 12,67 12,99 12,87 12,82 12,89 924 20.163.531
13/10/2021 12,61 12,79 +2,32% 12,31 12,80 12,61 12,60 12,79 880 22.415.361
11/10/2021 12,71 12,50 -0,32% 12,50 12,96 12,65 12,50 12,61 1.070 28.627.013
8/10/2021 12,42 12,54 +1,46% 12,42 12,73 12,54 12,46 12,54 806 19.759.797
7/10/2021 12,27 12,36 +0,82% 12,13 12,59 12,40 12,36 12,45 802 17.997.289
6/10/2021 12,43 12,26 -1,92% 12,03 12,43 12,20 12,24 12,28 1.017 23.936.293
5/10/2021 12,60 12,50 -0,48% 12,45 12,68 12,54 12,46 12,50 745 18.901.785
4/10/2021 12,75 12,56 -1,49% 12,46 12,78 12,59 12,50 12,57 1.345 29.614.371
1/10/2021 12,79 12,75 +2,08% 12,44 12,79 12,63 12,66 12,75 1.255 32.356.676
30/9/2021 12,17 12,49 +3,39% 12,15 12,76 12,56 12,45 12,52 1.003 21.859.272
29/9/2021 11,99 12,08 +2,29% 11,87 12,15 11,98 12,06 12,08 408 9.793.374
28/9/2021 12,05 11,81 -4,37% 11,75 12,08 11,93 11,81 11,90 779 16.899.644
27/9/2021 12,34 12,35 +0,49% 12,09 12,49 12,31 12,34 12,40 763 21.600.021
24/9/2021 12,35 12,29 -0,41% 12,00 12,35 12,19 12,29 12,33 571 12.899.964
23/9/2021 11,88 12,34 +4,58% 11,68 12,50 12,27 12,34 12,35 861 17.731.719
22/9/2021 11,43 11,80 +5,36% 11,43 12,15 11,94 11,80 11,87 1.288 24.950.511
21/9/2021 11,27 11,20 -1,32% 10,91 11,46 11,09 11,17 11,20 1.248 24.961.955
20/9/2021 11,38 11,35 -1,13% 10,91 11,38 11,07 11,29 11,35 1.457 26.995.659
17/9/2021 12,20 11,48 -5,20% 11,37 12,20 11,58 11,48 11,50 2.221 41.602.207
16/9/2021 12,53 12,11 -3,51% 12,03 12,54 12,25 12,11 12,15 1.125 25.480.393
15/9/2021 12,56 12,55 +0,16% 12,40 12,75 12,58 12,55 12,60 682 14.109.946
14/9/2021 12,66 12,53 -0,87% 12,53 12,79 12,63 12,53 12,65 652 15.513.594
13/9/2021 12,53 12,64 +1,20% 12,53 12,95 12,68 12,64 12,70 730 19.174.634
10/9/2021 12,69 12,49 +0,08% 12,48 12,84 12,63 12,49 12,50 698 18.781.495
9/9/2021 12,27 12,48 +2,30% 12,23 12,65 12,46 12,48 12,60 1.046 27.021.533
8/9/2021 12,53 12,20 -2,48% 12,18 12,69 12,36 12,20 12,30 1.010 22.291.994
6/9/2021 12,44 12,51 +0,89% 12,20 12,62 12,46 12,50 12,60 830 20.287.850
3/9/2021 12,43 12,40 -0,08% 12,38 12,73 12,47 12,40 12,41 1.052 23.523.146
2/9/2021 12,73 12,41 -2,74% 12,41 12,89 12,57 12,41 12,43 1.371 26.653.326
1/9/2021 12,92 12,76 -2,15% 12,42 12,92 12,68 12,75 12,76 1.607 35.826.489
31/8/2021 13,08 13,04 +0,23% 12,69 13,08 12,79 13,01 13,04 1.675 31.997.759
30/8/2021 13,02 13,01 -0,23% 12,86 13,13 13,01 13,01 13,05 805 16.343.772
27/8/2021 12,94 13,04 +1,09% 12,84 13,05 12,96 13,02 13,04 1.081 21.515.872
26/8/2021 13,31 12,90 -3,08% 12,80 13,34 12,96 12,90 12,92 1.533 33.170.386
25/8/2021 13,22 13,31 +0,60% 13,14 13,34 13,24 13,30 13,32 683 13.285.650
24/8/2021 12,93 13,23 +3,44% 12,93 13,38 13,25 13,23 13,24 939 20.154.255
23/8/2021 12,78 12,79 -0,54% 12,78 12,98 12,85 12,78 12,79 1.141 21.106.177
20/8/2021 12,85 12,86 +0,16% 12,66 12,93 12,82 12,81 12,86 908 20.109.421
19/8/2021 12,94 12,84 -2,73% 12,64 12,94 12,81 12,84 12,89 1.293 28.479.735
18/8/2021 13,20 13,20 -2,22% 12,96 13,30 13,13 13,20 13,22 1.165 25.603.392
17/8/2021 13,73 13,50 -3,50% 13,14 13,75 13,32 13,41 13,50 1.315 32.562.498
16/8/2021 14,26 13,99 -1,96% 13,77 14,26 13,91 13,95 13,99 1.473 35.134.787
13/8/2021 14,40 14,27 -1,79% 14,19 14,47 14,27 14,25 14,27 725 19.117.134
12/8/2021 14,56 14,53 -0,62% 14,32 14,70 14,49 14,40 14,53 849 21.858.975
11/8/2021 14,58 14,62 +0,41% 14,38 14,70 14,57 14,51 14,62 1.031 23.854.981
10/8/2021 14,30 14,56 +1,18% 14,16 14,75 14,58 14,49 14,56 1.406 33.675.428
9/8/2021 14,26 14,39 +0,56% 14,10 14,44 14,30 14,35 14,39 1.054 24.671.945
6/8/2021 14,19 14,31 +0,56% 14,11 14,40 14,30 14,30 14,31 903 18.714.196
5/8/2021 14,59 14,23 -2,20% 14,01 14,62 14,22 14,18 14,23 1.747 44.181.888
4/8/2021 14,59 14,55 +0,83% 14,25 14,71 14,53 14,55 14,60 1.555 41.410.355
3/8/2021 14,23 14,43 +1,76% 14,08 14,51 14,34 14,40 14,43 1.078 29.626.355
2/8/2021 14,30 14,18 -0,84% 14,18 14,48 14,36 14,18 14,30 1.170 26.598.115
30/7/2021 14,54 14,30 -1,72% 14,23 14,57 14,36 14,27 14,30 956 26.940.749
29/7/2021 14,27 14,55 +2,18% 14,24 14,57 14,45 14,49 14,55 1.061 24.467.983
28/7/2021 14,30 14,24 -0,70% 14,11 14,53 14,25 14,18 14,24 822 18.346.386
27/7/2021 14,65 14,34 -1,78% 14,07 14,65 14,28 14,30 14,34 1.136 25.657.756
26/7/2021 14,29 14,60 +2,31% 14,27 14,68 14,55 14,60 14,62 2.116 56.351.375
23/7/2021 14,16 14,27 +0,35% 14,11 14,43 14,26 14,23 14,27 1.227 29.226.642
22/7/2021 14,12 14,22 +0,85% 13,91 14,25 14,11 14,16 14,22 880 20.860.538
21/7/2021 13,84 14,10 +1,88% 13,75 14,16 14,03 14,08 14,10 1.069 26.347.128
20/7/2021 13,70 13,84 +1,10% 13,50 13,87 13,73 13,83 13,84 977 24.367.380
19/7/2021 13,53 13,69 -0,73% 13,29 13,71 13,50 13,67 13,69 1.702 39.327.731
16/7/2021 14,10 13,79 -2,34% 13,70 14,18 13,89 13,75 13,79 1.643 33.587.687
15/7/2021 14,08 14,12 -0,14% 13,95 14,36 14,16 14,10 14,12 1.493 34.385.117
14/7/2021 14,32 14,14 -1,26% 14,03 14,48 14,24 14,10 14,14 1.658 38.794.734
13/7/2021 14,20 14,32 +0,85% 14,06 14,48 14,28 14,28 14,32 1.615 38.075.598
12/7/2021 13,56 14,20 +4,26% 13,53 14,27 14,08 14,17 14,20 2.208 49.688.458
8/7/2021 13,82 13,62 -3,13% 13,43 13,82 13,57 13,60 13,62 1.921 41.995.994
7/7/2021 13,90 14,06 +1,96% 13,88 14,19 14,04 14,05 14,06 1.300 29.297.112
6/7/2021 13,90 13,79 -0,65% 13,64 13,96 13,77 13,78 13,80 1.094 23.734.699
5/7/2021 14,04 13,88 -1,42% 13,84 14,17 14,00 13,88 13,90 1.402 33.897.523
2/7/2021 13,64 14,08 +2,85% 13,60 14,09 13,98 14,05 14,08 1.320 34.598.359
1/7/2021 13,93 13,69 -1,37% 13,48 14,04 13,64 13,67 13,69 1.670 42.459.041
30/6/2021 14,04 13,88 -1,49% 13,71 14,13 13,82 13,84 13,88 1.110 26.703.015
29/6/2021 13,95 14,09 -0,28% 13,85 14,39 14,09 14,06 14,09 1.156 28.141.251
28/6/2021 14,24 14,13 -0,56% 13,92 14,42 14,10 14,11 14,13 1.166 30.743.434
25/6/2021 14,28 14,21 +0,14% 14,11 14,36 14,25 14,20 14,21 1.149 30.391.792
24/6/2021 13,75 14,19 +2,83% 13,75 14,39 14,12 14,15 14,19 1.848 45.832.155
23/6/2021 13,72 13,80 -0,36% 13,71 13,94 13,83 13,78 13,80 1.242 32.327.393
22/6/2021 13,77 13,85 -0,29% 13,65 13,89 13,76 13,83 13,85 984 25.944.304
21/6/2021 13,56 13,89 +1,02% 13,32 13,97 13,70 13,88 13,89 1.583 38.060.846
18/6/2021 13,43 13,75 +2,54% 13,38 13,75 13,52 13,74 13,75 1.691 39.657.513
17/6/2021 13,95 13,41 -4,08% 13,35 14,01 13,51 13,40 13,41 4.053 91.818.485
16/6/2021 14,45 13,98 -3,32% 13,80 14,45 14,01 13,97 13,98 3.685 85.788.018
15/6/2021 14,56 14,46 -0,62% 14,18 14,58 14,34 14,44 14,46 1.820 42.593.873
14/6/2021 14,82 14,55 -1,36% 14,36 14,98 14,58 14,47 14,55 2.776 65.746.689
11/6/2021 14,45 14,75 +2,08% 14,45 14,79 14,66 14,72 14,75 1.504 37.212.476
10/6/2021 14,45 14,45 -0,41% 14,26 14,52 14,40 0,00 0,00 995 24.559.120
9/6/2021 14,11 14,51 +2,91% 13,97 14,58 14,38 14,41 14,51 1.909 48.722.690
8/6/2021 14,18 14,10 -0,56% 14,08 14,42 14,24 14,10 14,16 1.759 42.475.431
7/6/2021 14,53 14,18 -2,41% 14,05 14,58 14,19 14,17 14,18 3.677 85.884.548
4/6/2021 14,96 14,53 -3,52% 14,45 15,03 14,59 14,53 14,58 3.994 103.501.501
2/6/2021 15,34 15,06 -1,70% 14,95 15,44 15,11 15,05 15,07 2.086 57.337.763
1/6/2021 14,80 15,32 +4,22% 14,80 15,32 15,17 15,31 15,32 2.025 60.519.633
31/5/2021 14,70 14,70 0,00% 14,66 15,04 14,83 14,70 14,73 1.583 40.439.330
28/5/2021 15,00 14,70 -2,26% 14,43 15,02 14,62 14,69 14,70 2.047 49.573.608
27/5/2021 14,62 15,04 +2,80% 14,62 15,08 14,90 15,00 15,05 1.895 50.223.719
26/5/2021 14,30 14,63 +0,97% 13,84 14,65 14,44 14,61 14,63 1.686 46.843.520
25/5/2021 14,73 14,49 -1,83% 14,38 14,87 14,57 14,48 14,49 2.268 57.553.816
24/5/2021 15,00 14,76 -1,73% 14,52 15,00 14,66 14,75 14,76 2.414 61.204.400
21/5/2021 15,05 15,02 -0,99% 14,84 15,24 15,01 15,01 15,05 1.575 41.559.384
20/5/2021 15,59 15,17 -1,81% 15,01 15,59 15,15 15,15 15,17 2.425 58.161.979
19/5/2021 15,54 15,45 -1,59% 14,95 15,60 15,25 15,45 15,47 1.914 50.550.228
18/5/2021 15,70 15,70 +1,68% 15,42 15,91 15,62 15,68 15,70 1.521 43.020.186
17/5/2021 15,33 15,44 +1,05% 15,05 15,54 15,36 15,44 15,54 1.935 52.209.496
14/5/2021 15,86 15,28 -3,29% 15,01 16,24 15,30 15,26 15,28 3.949 98.017.947
13/5/2021 16,05 15,80 -1,00% 15,61 16,14 15,86 15,75 15,80 1.869 51.111.521
12/5/2021 16,61 15,96 -4,09% 15,94 16,70 16,15 15,96 16,05 2.062 55.103.725
11/5/2021 16,18 16,64 +2,72% 15,79 16,64 16,30 16,52 16,64 1.790 54.141.460
10/5/2021 16,21 16,20 +0,68% 16,06 16,59 16,30 16,14 16,20 2.223 67.257.345
7/5/2021 16,40 16,09 -0,56% 15,87 16,44 16,04 16,09 16,12 2.255 65.560.672
6/5/2021 15,60 16,18 +4,05% 15,47 16,18 15,85 16,14 16,19 2.242 66.169.525
5/5/2021 14,90 15,55 +6,29% 14,90 15,68 15,42 15,50 15,55 2.611 75.811.282
4/5/2021 14,64 14,63 +0,07% 14,47 14,82 14,66 14,63 14,65 1.372 31.985.467
3/5/2021 14,98 14,62 -1,75% 14,41 15,07 14,62 14,60 14,62 2.164 55.776.138
30/4/2021 15,23 14,88 -1,85% 14,58 15,24 14,91 14,85 14,88 2.136 54.192.597
29/4/2021 15,45 15,16 -1,88% 15,10 15,55 15,26 15,16 15,19 1.548 41.071.023
28/4/2021 15,31 15,45 +1,31% 15,21 15,48 15,37 15,42 15,45 1.196 34.879.875
27/4/2021 15,39 15,25 -0,85% 15,05 15,47 15,27 15,25 15,29 1.552 40.924.548
26/4/2021 15,20 15,38 +1,99% 15,01 15,38 15,19 15,38 15,39 1.748 45.387.018
23/4/2021 15,14 15,08 -0,13% 14,87 15,42 15,04 15,07 15,08 1.950 51.039.833
22/4/2021 14,70 15,10 +3,64% 14,61 15,19 14,96 15,05 15,10 2.331 57.481.241
20/4/2021 14,72 14,57 -0,41% 14,31 14,84 14,51 14,56 14,57 1.761 41.545.445
19/4/2021 14,80 14,63 -0,95% 14,57 14,88 14,69 14,63 14,73 1.776 43.976.689
16/4/2021 14,66 14,77 +1,44% 14,37 14,77 14,61 14,77 14,78 1.706 43.524.154
15/4/2021 14,60 14,56 +0,41% 14,42 14,86 14,59 14,56 14,62 1.654 43.709.239
14/4/2021 14,30 14,50 +1,68% 14,26 14,60 14,46 14,46 14,50 2.253 60.665.139
13/4/2021 13,98 14,26 +2,59% 13,86 14,35 14,19 14,26 14,27 2.986 80.689.199
12/4/2021 13,95 13,90 -0,43% 13,77 14,05 13,88 13,87 13,90 1.656 42.543.576
9/4/2021 13,71 13,96 +2,20% 13,51 13,96 13,79 13,87 13,96 1.447 37.216.301
8/4/2021 13,64 13,66 +0,15% 13,60 13,86 13,71 13,66 13,68 1.444 33.136.536
7/4/2021 13,40 13,64 +1,94% 13,37 13,69 13,56 13,54 13,64 1.551 38.265.340
6/4/2021 13,17 13,38 +1,13% 13,15 13,50 13,32 13,36 13,38 1.507 37.052.138
5/4/2021 13,06 13,23 +1,38% 13,06 13,33 13,22 13,15 13,23 1.625 37.940.040
1/4/2021 13,48 13,05 -2,54% 12,95 13,60 13,14 13,00 13,05 2.677 57.237.796
31/3/2021 13,08 13,39 +2,06% 13,04 13,48 13,30 13,39 13,40 2.088 44.339.978
30/3/2021 12,96 13,12 +1,39% 12,77 13,12 13,00 13,11 13,12 1.625 36.520.066
29/3/2021 12,73 12,94 +1,41% 12,60 13,08 12,91 12,93 12,94 1.761 43.625.792
26/3/2021 12,21 12,76 +5,19% 12,10 12,89 12,62 12,75 12,76 1.618 38.249.479
25/3/2021 12,04 12,13 +0,75% 11,82 12,29 12,08 12,13 12,22 993 22.062.325
24/3/2021 11,97 12,04 +0,42% 11,95 12,26 12,10 11,98 12,04 1.129 28.989.695
23/3/2021 12,38 11,99 -3,31% 11,80 12,49 12,09 11,95 11,99 2.041 44.134.426
22/3/2021 12,75 12,40 -2,59% 12,07 12,86 12,30 12,39 12,40 2.292 45.746.524
19/3/2021 12,80 12,73 -0,24% 12,62 12,93 12,80 12,73 12,80 1.418 28.620.141
18/3/2021 13,09 12,76 -2,22% 12,65 13,17 12,91 12,75 12,76 1.748 37.612.276
17/3/2021 12,84 13,05 +1,95% 12,70 13,10 12,98 13,04 13,05 2.053 57.016.889
16/3/2021 12,58 12,80 +2,15% 12,58 12,93 12,77 12,80 12,83 1.798 49.158.428
15/3/2021 12,20 12,53 +2,37% 12,10 12,56 12,40 12,50 12,53 1.426 32.910.624
12/3/2021 12,39 12,24 -1,77% 12,18 12,70 12,38 12,24 12,26 1.347 29.683.285
11/3/2021 12,26 12,46 +2,81% 12,26 12,76 12,53 12,35 12,46 1.814 40.591.869
10/3/2021 12,27 12,12 -1,06% 11,81 12,40 12,09 12,11 12,12 1.745 36.116.851
9/3/2021 12,25 12,25 +0,99% 11,77 12,50 12,16 12,16 12,25 2.073 52.506.048
8/3/2021 12,33 12,13 -3,12% 12,00 12,76 12,43 12,12 12,13 2.349 55.556.689
5/3/2021 12,04 12,52 +4,25% 11,97 12,57 12,35 12,50 12,52 1.819 46.113.668
4/3/2021 12,03 12,01 +0,50% 11,86 12,43 12,17 12,01 12,15 1.694 42.345.202
3/3/2021 12,03 11,95 -0,75% 11,70 12,33 12,04 11,95 12,06 2.297 63.059.639
2/3/2021 12,07 12,04 +0,75% 11,56 12,19 11,90 12,04 12,09 1.887 49.928.567
1/3/2021 11,64 11,95 +2,66% 11,61 12,12 11,91 11,94 11,95 2.007 48.035.799
26/2/2021 11,76 11,64 +0,34% 11,38 12,17 11,58 11,55 11,64 1.335 32.516.172
25/2/2021 12,21 11,60 -4,92% 11,50 12,50 12,02 11,60 11,61 2.409 58.854.078
24/2/2021 11,71 12,20 +4,81% 11,71 12,27 12,06 12,20 12,21 3.483 86.018.867
23/2/2021 11,19 11,64 +3,56% 11,10 11,66 11,42 11,60 11,64 2.145 50.789.940
22/2/2021 11,05 11,24 +0,09% 10,25 11,47 11,03 0,00 0,00 2.546 58.745.593
19/2/2021 11,07 11,23 +1,54% 10,96 11,28 11,15 11,23 11,24 1.183 26.304.816
18/2/2021 11,13 11,06 -0,54% 10,97 11,45 11,17 11,04 11,06 1.315 31.245.653
17/2/2021 10,85 11,12 +2,02% 10,85 11,23 11,09 11,10 11,12 1.134 28.992.859
12/2/2021 10,97 10,90 0,00% 10,82 11,03 10,91 10,90 10,94 974 22.508.716
11/2/2021 10,81 10,90 +1,02% 10,73 11,11 10,97 10,90 10,95 1.048 25.038.923
10/2/2021 11,07 10,79 -2,26% 10,66 11,19 10,88 10,76 10,79 1.448 29.613.714
9/2/2021 10,93 11,04 +0,91% 10,78 11,09 10,96 11,04 11,07 1.264 29.653.171
8/2/2021 11,15 10,94 -0,55% 10,86 11,28 11,08 10,90 10,94 2.124 46.537.145
5/2/2021 10,77 11,00 +3,68% 10,60 11,12 10,90 10,98 11,00 1.720 37.469.108
4/2/2021 10,88 10,61 -2,12% 10,61 10,99 10,78 10,61 10,69 1.616 32.659.024
3/2/2021 10,52 10,84 +3,04% 10,52 10,93 10,78 10,83 10,84 1.730 36.785.658
2/2/2021 10,66 10,52 -1,22% 10,47 10,81 10,57 10,49 10,52 2.177 43.294.742
1/2/2021 10,66 10,65 +0,28% 10,46 10,89 10,58 10,61 10,66 1.495 32.083.968
29/1/2021 10,95 10,62 -3,72% 10,49 10,95 10,64 10,60 10,62 2.401 46.993.894
28/1/2021 10,63 11,03 +3,08% 10,63 11,04 10,84 10,97 11,03 1.648 36.268.261
27/1/2021 10,99 10,70 -1,92% 10,52 10,99 10,71 10,70 10,85 2.308 47.872.382
26/1/2021 11,69 10,91 -6,03% 10,85 11,74 11,16 10,90 10,91 4.713 91.589.591
22/1/2021 11,38 11,61 +1,84% 11,08 11,67 11,39 11,61 11,62 1.669 38.242.343
21/1/2021 11,27 11,40 0,00% 11,11 11,63 11,42 11,40 11,46 1.767 42.657.109
20/1/2021 11,73 11,40 -1,89% 11,25 11,79 11,43 11,40 11,44 1.835 40.823.713
19/1/2021 11,89 11,62 -2,27% 11,27 12,03 11,51 11,62 11,64 3.753 78.536.380
18/1/2021 11,85 11,89 +0,34% 11,76 12,06 11,87 11,89 11,90 2.649 53.623.072
15/1/2021 12,40 11,85 -4,59% 11,69 12,40 11,85 11,83 11,85 4.663 91.958.238
14/1/2021 12,18 12,42 +2,05% 12,02 12,42 12,21 12,40 12,42 2.206 49.857.192
13/1/2021 12,44 12,17 -2,33% 11,96 12,46 12,10 12,14 12,17 2.957 65.407.969
12/1/2021 12,75 12,46 -1,89% 12,33 12,85 12,51 12,42 12,50 2.774 57.782.342
11/1/2021 12,88 12,70 -1,55% 12,11 12,89 12,64 12,64 12,70 2.815 67.165.917
8/1/2021 13,18 12,90 -1,53% 12,57 13,31 12,77 12,87 12,90 4.440 99.213.944
7/1/2021 12,64 13,10 +5,56% 12,63 13,10 12,88 13,08 13,10 2.759 65.173.661
6/1/2021 12,06 12,41 +3,07% 12,06 12,74 12,50 12,41 12,49 3.755 93.234.823
5/1/2021 11,80 12,04 +2,03% 11,62 12,04 11,81 11,96 12,04 1.984 43.298.768
4/1/2021 11,40 11,80 +4,80% 11,35 11,81 11,66 11,75 11,80 2.795 69.460.535
30/12/2020 11,30 11,26 -0,35% 11,16 11,34 11,24 11,26 11,30 1.214 25.282.046
29/12/2020 11,10 11,30 +1,80% 11,05 11,40 11,25 11,26 11,30 1.449 29.878.220
28/12/2020 11,11 11,10 +0,82% 11,02 11,19 11,08 11,05 11,10 1.229 21.611.441
23/12/2020 10,80 11,01 +0,73% 10,80 11,07 10,96 11,01 11,07 949 19.512.188
22/12/2020 11,15 10,93 -2,06% 10,80 11,28 10,95 10,89 10,95 1.544 30.261.544
21/12/2020 11,24 11,16 -1,67% 10,70 11,31 11,09 11,12 11,16 2.113 44.907.726
18/12/2020 11,09 11,35 +2,44% 11,09 11,47 11,34 11,29 11,35 2.103 46.120.378
17/12/2020 10,91 11,08 +1,65% 10,89 11,23 11,11 11,06 11,09 2.244 48.052.382
16/12/2020 10,94 10,90 +0,93% 10,65 10,99 10,81 10,89 10,90 1.721 36.334.587
15/12/2020 10,46 10,80 +2,76% 10,46 11,03 10,83 10,80 10,84 2.456 51.276.261
14/12/2020 10,60 10,51 -0,19% 10,32 10,60 10,45 10,47 10,51 1.181 19.542.176
11/12/2020 10,55 10,53 0,00% 10,34 10,63 10,45 10,51 10,55 983 18.420.488
10/12/2020 10,33 10,53 +0,57% 10,31 10,67 10,53 10,48 10,54 1.579 31.127.183
9/12/2020 10,60 10,47 -0,29% 10,31 10,61 10,45 10,45 10,47 1.317 21.840.627
8/12/2020 10,72 10,50 -2,05% 10,41 10,74 10,51 10,49 10,50 1.939 32.624.819
7/12/2020 10,58 10,72 +1,61% 10,43 10,78 10,65 10,69 10,72 1.632 31.362.783
4/12/2020 10,39 10,55 +2,43% 10,35 10,69 10,56 10,55 10,58 1.878 38.603.306
3/12/2020 10,68 10,30 -4,19% 10,27 10,80 10,38 10,29 10,30 3.487 62.210.344
2/12/2020 10,82 10,75 -0,37% 10,52 11,00 10,68 10,75 10,77 1.742 34.545.952
1/12/2020 10,30 10,79 +4,25% 10,30 10,95 10,72 10,79 10,80 2.708 59.270.459
30/11/2020 10,33 10,35 +0,10% 10,22 10,45 10,32 10,32 10,35 1.112 22.825.870
27/11/2020 10,48 10,34 -0,86% 10,27 10,64 10,41 10,32 10,34 1.661 32.857.314
26/11/2020 10,23 10,43 +2,15% 10,20 10,48 10,38 10,41 10,43 1.317 24.609.672
25/11/2020 10,30 10,21 -0,58% 10,00 10,40 10,27 10,21 10,25 1.495 28.132.892
24/11/2020 10,00 10,27 +2,80% 9,93 10,37 10,21 10,27 10,33 2.333 46.981.438
23/11/2020 9,79 9,99 +2,46% 9,77 10,05 9,94 9,99 10,00 2.002 40.093.781
20/11/2020 9,65 9,75 +0,72% 9,61 9,77 9,69 9,73 9,75 806 13.663.522
19/11/2020 9,60 9,68 +0,83% 9,52 9,76 9,64 9,68 9,70 1.125 19.328.109
18/11/2020 9,73 9,60 -1,44% 9,55 9,84 9,67 9,60 9,61 1.208 17.992.330
17/11/2020 9,50 9,74 +1,35% 9,50 9,86 9,73 9,72 9,74 1.447 26.303.267
16/11/2020 9,50 9,61 +1,48% 9,46 9,61 9,51 9,59 9,61 1.179 20.728.797
13/11/2020 9,41 9,47 +1,07% 9,37 9,62 9,45 9,47 9,48 1.141 19.706.106
12/11/2020 9,63 9,37 -2,60% 9,37 9,68 9,49 9,37 9,48 1.533 24.298.604
11/11/2020 9,52 9,62 +1,05% 9,47 9,76 9,57 9,60 9,62 1.434 27.089.101
10/11/2020 9,96 9,52 -4,42% 9,48 10,01 9,65 9,52 9,55 4.625 77.738.214
9/11/2020 10,27 9,96 -1,09% 9,77 10,43 9,97 9,96 10,02 2.655 45.337.916
6/11/2020 10,00 10,07 -0,20% 9,90 10,24 10,11 10,07 10,08 1.081 19.837.286
5/11/2020 9,95 10,09 +0,90% 9,80 10,20 9,97 10,08 10,09 2.030 39.686.720
4/11/2020 10,40 10,00 -3,66% 9,89 10,50 10,03 10,00 10,01 2.630 47.397.729
3/11/2020 9,91 10,38 +7,01% 9,88 10,38 10,12 10,25 10,38 1.327 28.284.813
30/10/2020 10,00 9,70 -3,87% 9,69 10,09 9,83 9,70 9,74 1.274 22.763.650
29/10/2020 9,87 10,09 +1,92% 9,10 10,09 9,87 10,06 10,09 1.554 34.297.888
28/10/2020 10,44 9,90 -5,44% 9,83 10,44 10,01 9,90 9,91 3.032 59.060.284
27/10/2020 10,27 10,47 +2,25% 10,27 10,67 10,48 10,46 10,47 1.334 29.867.919
26/10/2020 10,37 10,24 -1,63% 10,21 10,47 10,31 10,24 10,25 1.006 17.998.689
23/10/2020 10,36 10,41 +0,97% 10,24 10,53 10,41 10,41 10,42 1.232 24.260.076
22/10/2020 10,32 10,31 -0,19% 10,29 10,45 10,36 10,31 10,34 956 18.892.634
21/10/2020 10,27 10,33 +1,18% 10,21 10,42 10,30 10,30 10,33 980 19.277.447
20/10/2020 10,20 10,21 +0,79% 10,12 10,33 10,24 10,21 10,25 1.089 20.947.993
19/10/2020 10,19 10,13 -0,69% 10,03 10,50 10,27 10,13 10,14 1.693 36.234.609
16/10/2020 10,12 10,20 +0,79% 10,12 10,32 10,23 10,20 10,22 1.489 28.120.096
15/10/2020 9,84 10,12 +2,53% 9,67 10,14 9,94 10,11 10,12 1.614 31.727.388
14/10/2020 9,86 9,87 +0,20% 9,81 9,96 9,85 9,85 9,87 1.114 20.107.229
13/10/2020 9,85 9,85 +0,41% 9,69 9,94 9,80 9,85 9,86 1.241 25.533.307
9/10/2020 9,93 9,81 -1,41% 9,73 10,08 9,82 9,80 9,81 1.699 31.133.317
8/10/2020 10,07 9,95 -0,70% 9,89 10,22 9,99 9,94 9,95 1.811 35.833.030
7/10/2020 9,73 10,02 +2,66% 9,73 10,25 10,08 10,01 10,02 2.699 55.921.987
6/10/2020 9,86 9,76 -0,81% 9,60 9,94 9,75 9,70 9,76 1.773 32.727.923
5/10/2020 9,32 9,84 +6,15% 9,29 9,88 9,68 9,84 9,85 2.552 50.050.045
2/10/2020 9,25 9,27 -0,86% 9,18 9,42 9,30 9,26 9,29 893 15.866.201
1/10/2020 9,40 9,35 -0,53% 9,14 9,59 9,27 9,34 9,35 1.190 22.996.906
30/9/2020 9,10 9,40 +3,98% 9,10 9,60 9,47 9,38 9,40 2.077 41.692.432
29/9/2020 9,14 9,04 -0,99% 9,04 9,33 9,16 9,04 9,05 885 16.940.978
28/9/2020 9,29 9,13 -1,51% 9,13 9,51 9,30 9,12 9,13 992 17.383.835
25/9/2020 9,24 9,27 -0,32% 9,09 9,31 9,21 9,26 9,27 786 13.693.125
24/9/2020 9,19 9,30 +0,54% 9,12 9,39 9,25 9,27 9,30 871 17.138.065
23/9/2020 9,33 9,25 -0,75% 9,22 9,44 9,32 9,25 9,30 889 16.927.551
22/9/2020 9,37 9,32 +0,43% 9,29 9,45 9,35 9,32 9,34 936 18.828.009
21/9/2020 9,30 9,28 -1,90% 8,62 9,52 9,26 9,28 9,30 1.722 31.550.473
18/9/2020 9,61 9,46 -1,15% 9,30 9,75 9,56 9,46 9,47 1.495 27.985.179
17/9/2020 9,36 9,57 +1,59% 9,14 9,65 9,51 9,57 9,58 1.692 30.685.373
16/9/2020 9,61 9,42 -1,88% 9,15 9,61 9,41 9,42 9,43 2.016 33.103.218
15/9/2020 9,15 9,60 +4,69% 9,10 9,67 9,49 9,59 9,60 3.276 65.049.154
14/9/2020 9,24 9,17 +0,99% 8,99 9,30 9,07 9,17 9,18 1.544 27.776.096
11/9/2020 9,04 9,08 -0,11% 8,91 9,31 9,10 9,07 9,08 1.530 28.009.301
10/9/2020 9,35 9,09 -2,47% 9,02 9,41 9,19 9,06 9,09 2.097 37.140.974
9/9/2020 8,97 9,32 +4,25% 8,92 9,45 9,31 9,32 9,33 3.398 67.239.887
8/9/2020 9,07 8,94 -1,97% 8,79 9,07 8,87 8,92 8,94 1.902 31.789.694
4/9/2020 8,86 9,12 +2,47% 8,62 9,18 8,94 9,10 9,12 1.984 37.655.105
3/9/2020 9,02 8,90 -1,11% 8,70 9,08 8,84 8,85 8,90 2.298 39.273.347
2/9/2020 9,22 9,00 -1,42% 8,84 9,33 9,00 8,99 9,00 2.686 47.720.336
1/9/2020 8,79 9,13 +3,75% 8,79 9,13 8,99 9,12 9,13 1.722 31.523.248
31/8/2020 8,91 8,80 -1,23% 8,79 9,00 8,86 8,80 8,82 1.596 27.783.272
28/8/2020 8,80 8,91 +1,25% 8,76 8,96 8,88 8,90 8,91 1.056 17.526.919
27/8/2020 8,96 8,80 -1,57% 8,70 9,00 8,83 8,78 8,80 1.163 20.482.910
26/8/2020 8,98 8,94 -0,45% 8,77 9,19 8,97 8,91 8,94 1.884 31.340.447
25/8/2020 9,02 8,98 -0,22% 8,83 9,09 8,90 8,92 8,98 1.411 23.499.129
24/8/2020 9,05 9,00 -0,33% 8,96 9,15 9,03 8,99 9,00 1.421 24.612.594
21/8/2020 9,28 9,03 -2,06% 8,87 9,28 9,00 9,03 9,05 2.675 45.179.605
20/8/2020 9,14 9,22 +0,99% 8,37 9,30 9,12 9,22 9,23 1.670 29.785.877
19/8/2020 8,94 9,13 +2,01% 8,92 9,35 9,21 9,11 9,13 3.137 57.707.535
18/8/2020 8,37 8,95 +7,31% 8,37 9,03 8,83 8,93 8,95 3.594 67.478.783
17/8/2020 8,32 8,34 +1,09% 8,24 8,45 8,33 8,32 8,34 1.633 31.321.274
14/8/2020 8,33 8,25 +0,24% 8,10 8,33 8,22 8,25 8,29 1.098 18.912.708
13/8/2020 8,35 8,23 -0,84% 8,19 8,42 8,28 8,23 8,27 1.103 18.495.361
12/8/2020 8,36 8,30 -1,19% 8,16 8,51 8,34 8,30 8,31 1.310 23.069.057
11/8/2020 8,42 8,40 -0,12% 8,29 8,53 8,40 8,37 8,40 1.571 26.720.076
10/8/2020 8,20 8,41 +3,57% 8,14 8,45 8,31 8,39 8,41 2.093 35.304.017
7/8/2020 8,34 8,12 -2,52% 7,96 8,40 8,13 8,10 8,12 2.236 34.722.961
6/8/2020 8,58 8,33 -2,23% 8,27 8,61 8,39 8,33 8,35 2.090 34.260.757
5/8/2020 8,10 8,52 +5,45% 8,10 8,63 8,48 8,52 8,53 2.873 54.822.370
4/8/2020 8,10 8,08 -0,12% 7,82 8,17 8,01 8,05 8,08 1.633 25.284.948
3/8/2020 8,19 8,09 +0,50% 8,03 8,24 8,13 8,08 8,09 1.864 32.939.355
31/7/2020 8,13 8,05 -0,98% 7,93 8,16 8,03 8,05 8,06 1.313 19.482.737
30/7/2020 8,10 8,13 -1,09% 8,04 8,21 8,12 8,11 8,13 1.103 16.654.144
29/7/2020 8,21 8,22 +0,61% 8,12 8,28 8,19 8,22 8,23 1.343 22.539.829
28/7/2020 8,21 8,17 -0,37% 8,03 8,25 8,15 8,15 8,17 1.447 21.600.653
27/7/2020 7,92 8,20 +3,54% 7,92 8,29 8,13 8,19 8,20 2.406 39.776.973
24/7/2020 7,69 7,92 +2,99% 7,53 7,95 7,75 7,90 7,92 1.495 23.150.299
23/7/2020 8,00 7,69 -3,88% 7,57 8,10 7,85 7,69 7,70 2.770 40.918.476
22/7/2020 7,55 8,00 +5,96% 7,54 8,01 7,84 7,99 8,00 3.210 55.033.726
21/7/2020 7,71 7,55 -1,82% 7,46 7,74 7,55 7,55 7,57 2.106 30.905.092
20/7/2020 7,61 7,69 +0,79% 7,60 7,72 7,65 7,69 7,70 1.505 21.489.055
17/7/2020 7,57 7,63 +1,06% 7,53 7,65 7,60 7,63 7,64 1.232 20.295.109
16/7/2020 7,65 7,55 -1,82% 7,48 7,65 7,54 7,54 7,55 1.425 19.185.639
15/7/2020 7,70 7,69 +0,39% 7,53 7,79 7,63 7,69 7,70 1.730 24.107.307
14/7/2020 7,42 7,66 +3,51% 7,32 7,69 7,55 7,66 7,67 1.881 28.252.499
13/7/2020 7,41 7,40 +0,95% 7,39 7,76 7,60 7,40 7,42 2.724 43.020.169
10/7/2020 7,33 7,33 +0,41% 7,26 7,41 7,35 7,32 7,33 1.246 19.242.453
9/7/2020 7,45 7,30 -1,35% 7,23 7,45 7,31 7,30 7,32 1.452 21.404.972
8/7/2020 7,30 7,40 +1,51% 7,30 7,52 7,40 7,39 7,40 1.754 26.926.233
7/7/2020 7,28 7,29 -1,09% 7,19 7,36 7,26 7,27 7,29 1.743 24.824.749
6/7/2020 7,31 7,37 +1,94% 7,27 7,59 7,44 7,36 7,37 2.834 45.087.636
3/7/2020 7,23 7,23 +0,14% 7,15 7,28 7,22 7,22 7,23 1.148 14.788.701
2/7/2020 7,16 7,22 +1,69% 7,14 7,29 7,22 7,20 7,22 1.701 22.638.827
1/7/2020 7,37 7,10 -3,40% 7,01 7,42 7,10 7,10 7,11 3.089 45.035.221
30/6/2020 7,10 7,35 +3,52% 7,01 7,36 7,24 7,32 7,35 1.630 23.897.150
29/6/2020 7,00 7,10 +2,75% 6,94 7,10 7,02 7,08 7,10 1.033 13.321.009
26/6/2020 7,10 6,91 -2,68% 6,85 7,19 7,00 6,91 6,94 1.291 15.528.900
25/6/2020 7,10 7,10 -0,98% 7,01 7,23 7,08 7,10 7,12 1.121 15.062.718
24/6/2020 7,11 7,17 +0,42% 7,01 7,24 7,13 7,16 7,20 1.163 17.826.538
23/6/2020 7,10 7,14 +1,56% 7,08 7,40 7,25 7,14 7,15 2.138 32.935.459
22/6/2020 7,10 7,03 -1,13% 6,92 7,20 7,04 7,03 7,04 1.420 17.035.360
19/6/2020 7,05 7,11 +1,14% 7,05 7,48 7,26 7,10 7,11 3.118 51.545.745
18/6/2020 6,88 7,03 +2,48% 6,72 7,03 6,91 7,01 7,03 1.451 21.405.773
17/6/2020 6,90 6,86 -0,58% 6,74 6,97 6,86 6,86 6,87 1.676 24.824.074
16/6/2020 6,70 6,90 +7,31% 6,69 6,97 6,85 6,90 6,91 1.971 28.839.966
15/6/2020 6,43 6,43 -0,46% 6,20 6,48 6,32 6,42 6,43 1.357 17.573.886
12/6/2020 6,41 6,46 -4,58% 6,25 6,66 6,46 6,46 6,47 2.180 27.416.769
10/6/2020 7,15 6,77 -3,84% 6,73 7,21 6,88 6,77 6,84 2.835 41.281.440
9/6/2020 7,23 7,04 -2,63% 6,92 7,23 7,00 7,02 7,04 1.588 21.474.278
8/6/2020 7,07 7,23 +1,69% 7,07 7,33 7,17 7,24 7,25 1.850 25.332.746
5/6/2020 7,15 7,11 +0,42% 7,02 7,41 7,18 7,11 7,14 1.701 26.458.458
4/6/2020 6,90 7,08 +1,29% 6,76 7,14 6,99 7,03 7,08 1.590 22.791.708
3/6/2020 6,55 6,99 +8,54% 6,50 7,04 6,83 6,99 7,00 2.341 37.322.331
2/6/2020 6,25 6,44 +3,87% 6,25 6,63 6,50 6,44 6,50 1.990 27.614.912
1/6/2020 6,25 6,20 0,00% 6,12 6,35 6,20 6,20 6,21 1.489 18.098.028
29/5/2020 6,30 6,20 +0,16% 6,02 6,37 6,16 6,18 6,20 1.496 18.278.959
28/5/2020 6,09 6,19 +1,81% 5,97 6,28 6,12 6,18 6,19 1.934 23.236.629
27/5/2020 5,54 6,08 +11,76% 5,47 6,08 5,86 6,07 6,08 2.427 29.631.859
26/5/2020 5,67 5,44 -2,68% 5,41 5,84 5,57 5,44 5,45 2.082 22.932.157
25/5/2020 5,45 5,59 +4,88% 5,45 5,63 5,57 5,58 5,59 1.086 11.522.248
22/5/2020 5,48 5,33 -2,38% 5,26 5,50 5,31 5,33 5,35 845 7.868.533
21/5/2020 5,54 5,46 +0,92% 5,33 5,60 5,45 5,46 5,47 847 9.120.663
20/5/2020 5,46 5,41 -0,73% 5,41 5,63 5,54 5,41 5,50 827 9.398.958
19/5/2020 5,35 5,45 +3,02% 5,33 5,54 5,47 5,45 5,50 878 9.758.521
18/5/2020 5,03 5,29 +6,01% 5,03 5,46 5,32 5,29 5,30 1.220 13.239.910
15/5/2020 5,20 4,99 -4,95% 4,99 5,26 5,08 4,98 4,99 1.343 12.399.225
14/5/2020 5,16 5,25 +1,94% 4,90 5,25 5,06 5,22 5,25 1.088 10.324.921
13/5/2020 5,48 5,15 -5,50% 5,13 5,57 5,24 5,15 5,20 1.123 10.945.685
12/5/2020 5,60 5,45 -2,50% 5,38 5,73 5,56 5,45 5,54 983 9.730.642
11/5/2020 5,75 5,59 -2,10% 5,59 5,82 5,69 5,59 5,67 1.052 11.242.771
8/5/2020 5,60 5,71 +2,88% 5,60 5,84 5,74 5,71 5,75 1.307 15.291.546
7/5/2020 5,25 5,55 +6,94% 5,24 5,62 5,48 5,51 5,56 1.981 22.707.763
6/5/2020 5,14 5,19 -0,19% 4,96 5,29 5,09 5,18 5,19 1.224 10.673.406
5/5/2020 5,15 5,20 +1,56% 5,12 5,50 5,21 5,17 5,20 1.068 10.825.612
4/5/2020 5,05 5,12 -0,97% 4,90 5,12 4,98 5,12 5,13 1.184 11.473.695
30/4/2020 5,45 5,17 -6,17% 5,05 5,45 5,22 5,17 5,18 1.920 20.030.114
29/4/2020 5,34 5,51 +4,55% 5,33 5,65 5,51 5,49 5,51 1.264 15.802.993
28/4/2020 5,08 5,27 +4,77% 5,08 5,35 5,25 5,26 5,27 1.007 12.464.055
27/4/2020 5,05 5,03 +4,36% 4,85 5,10 5,00 5,02 5,03 886 9.712.582
24/4/2020 5,20 4,82 -9,74% 4,71 5,35 4,89 4,82 4,88 2.131 21.855.788
23/4/2020 5,17 5,34 +3,29% 5,16 5,56 5,40 5,33 5,34 1.561 19.820.187
22/4/2020 5,20 5,17 -0,58% 5,12 5,36 5,23 5,16 5,17 1.404 15.194.096
20/4/2020 5,30 5,20 -3,17% 4,99 5,42 5,24 5,20 5,21 1.587 16.922.767
17/4/2020 5,17 5,37 +6,34% 5,17 5,48 5,35 5,36 5,37 1.481 17.832.205
16/4/2020 5,10 5,05 0,00% 4,93 5,19 5,03 5,05 5,06 1.121 11.827.961
15/4/2020 5,00 5,05 -0,39% 4,80 5,08 4,95 5,05 5,06 1.387 13.839.938
14/4/2020 5,13 5,07 +3,05% 5,04 5,24 5,13 5,07 5,09 1.443 16.695.908
13/4/2020 4,68 4,92 +3,80% 4,62 4,95 4,77 4,92 4,93 1.232 11.332.207
9/4/2020 4,98 4,74 -2,87% 4,69 5,04 4,85 4,74 4,75 1.606 14.981.533
8/4/2020 4,60 4,88 +4,50% 4,58 4,98 4,81 4,87 4,88 990 11.057.116
7/4/2020 4,47 4,67 +7,60% 4,47 4,85 4,70 4,66 4,67 999 10.543.730
6/4/2020 4,50 4,34 +1,64% 4,26 4,52 4,40 4,34 4,35 811 7.773.401
3/4/2020 4,60 4,27 -6,15% 4,08 4,79 4,24 4,27 4,30 1.637 14.091.671
2/4/2020 4,61 4,55 -1,09% 4,44 4,82 4,63 4,55 4,57 921 10.186.716
1/4/2020 4,55 4,60 -0,43% 4,39 4,60 4,49 4,53 4,60 919 7.636.998
31/3/2020 4,55 4,62 +1,99% 4,50 4,85 4,69 4,58 4,62 1.101 9.901.302
30/3/2020 4,63 4,53 -3,00% 4,40 4,75 4,54 4,53 4,55 1.207 10.393.948
27/3/2020 4,68 4,67 -3,91% 4,51 4,80 4,66 4,67 4,70 1.183 10.455.176
26/3/2020 4,50 4,86 +6,81% 4,35 5,12 4,83 4,85 4,86 1.750 18.019.385
25/3/2020 4,21 4,55 +7,82% 4,16 4,69 4,48 4,55 4,58 1.304 12.405.169
24/3/2020 4,03 4,22 +8,48% 4,00 4,27 4,13 4,14 4,15 911 7.469.480
23/3/2020 4,04 3,89 -5,12% 3,81 4,45 3,89 3,89 3,90 1.501 11.422.365
20/3/2020 4,50 4,10 -6,39% 3,95 4,75 4,32 4,10 4,12 1.517 13.661.482
19/3/2020 4,10 4,38 +3,30% 3,72 4,66 4,14 4,37 4,38 1.453 13.343.955
18/3/2020 4,79 4,24 -15,71% 3,97 4,80 4,33 4,24 4,30 2.221 17.981.103
17/3/2020 5,12 5,03 -1,95% 4,79 5,40 5,08 5,03 5,08 1.247 12.969.740
16/3/2020 5,20 5,13 -8,39% 4,67 5,31 5,04 5,13 5,14 1.669 17.602.288
13/3/2020 5,50 5,60 +16,91% 4,70 5,69 5,24 5,60 5,68 2.140 25.295.145
12/3/2020 5,59 4,79 -19,22% 4,20 5,60 4,77 4,78 4,79 3.180 26.375.408
11/3/2020 6,78 5,93 -12,79% 5,54 6,78 6,05 5,93 6,00 2.868 31.992.776
10/3/2020 6,80 6,80 +6,25% 6,12 7,45 6,48 6,80 6,84 1.834 24.685.242
9/3/2020 7,33 6,40 -17,63% 6,05 7,33 6,52 6,26 6,40 2.767 34.037.794
6/3/2020 7,93 7,77 -4,07% 7,40 7,93 7,61 7,76 7,77 1.748 26.430.652
5/3/2020 8,46 8,10 -4,26% 7,93 8,50 8,24 8,10 8,15 1.088 17.184.294
4/3/2020 8,29 8,46 +4,44% 8,29 8,73 8,48 8,46 8,53 1.156 20.755.567
3/3/2020 8,26 8,10 -1,46% 7,99 8,42 8,24 8,09 8,10 1.192 23.122.097
2/3/2020 8,07 8,22 +2,75% 7,91 8,25 8,07 8,20 8,22 1.456 28.181.122
28/2/2020 7,87 8,00 +1,27% 7,45 8,00 7,65 7,97 8,00 1.747 28.653.222
27/2/2020 8,00 7,90 -1,13% 7,75 8,25 7,97 7,90 8,04 1.842 31.512.306
26/2/2020 8,50 7,99 -12,10% 7,90 8,70 8,17 7,99 8,00 2.355 39.343.324
21/2/2020 9,51 9,09 -3,40% 8,98 9,60 9,09 9,09 9,11 2.298 39.270.340
20/2/2020 10,10 9,41 -5,90% 9,36 10,11 9,58 9,41 9,47 2.539 47.344.049
19/2/2020 9,50 10,00 +3,63% 9,18 10,08 9,68 9,94 10,00 1.453 29.510.121
18/2/2020 9,87 9,65 +0,42% 9,46 9,87 9,53 9,65 9,67 961 15.659.787
17/2/2020 9,71 9,61 -0,93% 9,58 9,81 9,64 9,61 9,69 881 14.283.801
14/2/2020 10,02 9,70 -2,90% 9,57 10,02 9,70 9,68 9,70 1.367 23.208.158
13/2/2020 9,95 9,99 -0,70% 9,70 10,03 9,89 9,99 10,00 706 13.426.303
12/2/2020 9,89 10,06 +2,13% 9,89 10,17 10,04 10,02 10,06 868 18.532.017
11/2/2020 9,50 9,85 +3,79% 9,49 9,92 9,74 9,77 9,85 781 16.697.739
10/2/2020 9,63 9,49 -0,21% 9,33 9,64 9,47 9,43 9,49 839 14.775.741
7/2/2020 9,87 9,51 -4,61% 9,50 9,95 9,71 9,51 9,66 1.039 18.627.031
6/2/2020 10,27 9,97 -2,73% 9,96 10,47 10,25 9,97 9,99 863 20.227.278
5/2/2020 10,10 10,25 +1,89% 10,10 10,34 10,24 10,20 10,25 901 22.359.258
4/2/2020 9,91 10,06 +2,13% 9,91 10,12 10,02 10,06 10,07 888 20.534.143
3/2/2020 9,53 9,85 +2,50% 9,32 9,90 9,61 9,84 9,85 921 18.943.028
31/1/2020 9,88 9,61 -2,24% 9,56 9,89 9,66 9,60 9,61 920 16.333.006
30/1/2020 9,57 9,83 +2,40% 9,01 9,86 9,48 9,80 9,83 1.024 21.037.562
29/1/2020 9,86 9,60 -2,44% 9,60 9,96 9,73 9,60 9,68 1.036 19.721.616
28/1/2020 9,71 9,84 +1,44% 9,71 10,02 9,84 9,83 9,84 1.272 26.514.258
27/1/2020 10,28 9,70 -6,64% 9,62 10,28 9,82 9,69 9,70 2.948 53.540.495
24/1/2020 10,72 10,39 -2,53% 10,23 10,73 10,51 10,39 10,40 1.384 29.229.437
23/1/2020 10,60 10,66 +0,09% 10,34 10,68 10,54 10,66 10,67 970 19.699.618
22/1/2020 10,53 10,65 +1,14% 10,34 10,65 10,52 10,64 10,65 995 19.261.017
21/1/2020 10,80 10,53 -1,86% 10,47 10,80 10,59 10,53 10,55 1.671 30.321.358
20/1/2020 10,40 10,73 +3,17% 10,30 10,77 10,50 10,71 10,73 1.215 24.918.248
17/1/2020 10,21 10,40 +2,26% 10,16 10,40 10,26 10,37 10,40 1.010 19.211.433
16/1/2020 10,16 10,17 +0,89% 10,04 10,27 10,11 10,15 10,19 1.266 21.072.079
15/1/2020 10,33 10,08 -1,18% 9,94 10,38 10,16 10,08 10,10 1.524 35.444.830
14/1/2020 10,42 10,20 -1,26% 10,13 10,49 10,26 10,20 10,21 1.794 32.726.306
13/1/2020 9,90 10,33 +4,34% 9,90 10,40 10,14 10,28 10,33 1.286 25.369.129
10/1/2020 9,78 9,90 +2,27% 9,68 9,98 9,87 9,86 9,90 1.107 19.906.161
9/1/2020 9,73 9,68 -0,21% 9,61 9,76 9,68 9,64 9,68 1.012 27.759.386
8/1/2020 9,66 9,70 +0,41% 9,58 9,75 9,65 9,65 9,70 765 17.605.454
7/1/2020 9,62 9,66 +0,42% 9,55 9,78 9,67 9,62 9,66 787 17.099.551
6/1/2020 9,67 9,62 -0,31% 9,40 9,70 9,56 9,59 9,62 1.321 26.721.724
3/1/2020 9,65 9,65 -0,52% 9,40 9,65 9,56 9,60 9,65 1.488 27.763.123
2/1/2020 9,30 9,70 +4,98% 9,28 9,75 9,60 9,69 9,70 1.258 22.154.133
30/12/2019 9,10 9,24 +1,09% 9,08 9,25 9,15 9,22 9,24 887 12.296.896
27/12/2019 9,12 9,14 +0,55% 9,02 9,22 9,11 9,12 9,14 888 13.731.073
26/12/2019 9,05 9,09 +0,55% 8,93 9,11 9,04 9,09 9,11 838 12.570.111
23/12/2019 9,03 9,04 +1,01% 8,85 9,10 8,95 8,99 9,04 1.093 17.430.346
20/12/2019 8,66 8,95 +3,35% 8,66 9,03 8,93 8,95 8,96 1.407 27.283.353
19/12/2019 8,42 8,66 +2,85% 8,39 8,67 8,56 8,66 8,68 1.111 22.221.079
18/12/2019 8,45 8,42 -0,36% 8,34 8,48 8,39 8,36 8,42 645 9.799.040
17/12/2019 8,48 8,45 -0,35% 8,35 8,57 8,46 8,41 8,45 666 10.987.567
16/12/2019 8,60 8,48 -0,59% 8,39 8,63 8,48 8,45 8,48 1.213 19.294.691
13/12/2019 8,09 8,53 +5,05% 8,09 8,53 8,32 8,53 8,54 1.117 19.542.135
12/12/2019 8,01 8,12 +1,37% 7,99 8,12 8,04 8,09 8,12 700 11.274.794
11/12/2019 8,06 8,01 -0,25% 7,97 8,14 8,01 7,99 8,01 805 11.358.031
10/12/2019 7,95 8,03 +1,01% 7,83 8,14 7,97 8,03 8,05 881 13.247.588
9/12/2019 8,15 7,95 -1,85% 7,88 8,25 8,02 7,90 7,95 1.138 17.162.553
6/12/2019 7,92 8,10 +2,27% 7,89 8,18 8,06 8,08 8,10 827 13.143.824
5/12/2019 7,90 7,92 -1,00% 7,87 7,96 7,90 7,90 7,92 582 8.787.445
4/12/2019 7,87 8,00 +1,65% 7,84 8,00 7,92 7,90 8,00 629 9.202.252
3/12/2019 8,04 7,87 -2,11% 7,73 8,05 7,87 7,87 7,90 863 11.912.919
2/12/2019 7,75 8,04 +3,08% 7,22 8,04 7,85 8,03 8,04 792 12.935.393
29/11/2019 7,86 7,80 -0,76% 7,75 7,94 7,82 7,80 7,85 688 9.849.322
28/11/2019 8,03 7,86 -2,72% 7,83 8,07 7,96 7,86 7,90 651 8.894.311
27/11/2019 7,96 8,08 +1,51% 7,84 8,09 7,96 8,04 8,08 700 11.653.510
26/11/2019 7,80 7,96 +2,58% 7,71 8,02 7,91 7,96 7,99 720 11.030.773
25/11/2019 7,77 7,76 +0,78% 7,72 8,02 7,86 7,76 7,84 816 13.369.646
22/11/2019 7,60 7,70 +1,72% 7,51 7,80 7,66 7,69 7,70 781 11.778.803
21/11/2019 7,12 7,57 +6,32% 7,10 7,63 7,40 7,56 7,57 1.201 19.732.591
19/11/2019 7,05 7,12 +0,42% 7,03 7,21 7,11 7,09 7,12 456 6.597.386
18/11/2019 7,18 7,09 -1,12% 7,06 7,28 7,12 7,07 7,09 698 11.195.442
14/11/2019 7,11 7,17 +0,56% 7,05 7,19 7,13 7,17 7,18 532 7.848.376
13/11/2019 7,07 7,13 +0,42% 7,05 7,16 7,10 7,09 7,13 520 8.815.672
12/11/2019 7,11 7,10 -0,14% 6,99 7,14 7,08 7,10 7,13 514 6.246.118
11/11/2019 6,95 7,11 +1,43% 6,89 7,11 7,01 7,08 7,11 566 8.125.005
8/11/2019 7,07 7,01 -1,82% 6,97 7,19 7,07 7,01 7,03 875 13.283.713
7/11/2019 6,89 7,14 +4,39% 6,89 7,18 7,06 7,14 7,15 1.110 16.235.330
6/11/2019 6,88 6,84 -0,29% 6,71 6,89 6,82 6,84 6,86 656 8.258.659
5/11/2019 6,82 6,86 +0,44% 6,76 6,92 6,85 6,85 6,86 887 11.693.762
4/11/2019 6,56 6,83 +4,43% 6,56 6,85 6,75 6,82 6,83 1.364 16.842.775
1/11/2019 6,39 6,54 +3,65% 6,31 6,57 6,47 6,54 6,55 1.015 14.562.641
31/10/2019 6,42 6,31 -0,79% 6,25 6,43 6,31 6,30 6,31 632 9.133.857
30/10/2019 6,09 6,36 +3,41% 6,06 6,40 6,21 6,35 6,36 926 12.524.166
29/10/2019 6,20 6,15 -1,13% 6,13 6,24 6,17 6,15 6,16 542 6.333.466
28/10/2019 6,20 6,22 +0,32% 6,18 6,28 6,23 6,22 6,23 582 7.019.263
25/10/2019 6,06 6,20 +2,65% 6,04 6,22 6,15 6,19 6,20 688 7.075.909
24/10/2019 6,20 6,04 -2,42% 6,01 6,20 6,06 6,02 6,04 1.037 12.008.690
23/10/2019 6,22 6,19 -0,32% 6,17 6,28 6,22 6,17 6,19 623 7.658.023
22/10/2019 6,21 6,21 +0,32% 6,14 6,22 6,17 6,18 6,21 745 8.279.724
21/10/2019 6,17 6,19 +0,32% 6,16 6,24 6,19 6,19 6,20 568 6.569.837
18/10/2019 6,23 6,17 -2,22% 6,16 6,35 6,23 6,15 6,17 677 7.469.256
17/10/2019 6,29 6,31 +0,32% 6,23 6,35 6,29 6,30 6,31 490 5.576.341
16/10/2019 6,38 6,29 -1,41% 6,29 6,38 6,32 6,29 6,30 538 5.767.717
15/10/2019 6,30 6,38 +1,27% 6,23 6,43 6,37 6,36 6,38 638 7.256.386
14/10/2019 6,31 6,30 0,00% 6,20 6,32 6,26 6,29 6,30 576 6.663.146
11/10/2019 6,12 6,30 +3,45% 6,12 6,36 6,28 6,30 6,33 884 12.183.209
10/10/2019 5,85 6,09 +4,10% 5,85 6,18 6,06 6,09 6,11 938 12.330.486
9/10/2019 5,90 5,85 -0,34% 5,83 5,95 5,86 5,84 5,85 738 8.089.670
8/10/2019 6,00 5,87 -2,17% 5,85 6,00 5,89 5,86 5,87 1.039 10.437.913
7/10/2019 6,14 6,00 -2,28% 5,99 6,15 6,07 6,00 6,01 600 5.913.914
4/10/2019 6,08 6,14 +1,49% 6,08 6,20 6,14 6,13 6,14 613 6.715.826
3/10/2019 6,06 6,05 +0,83% 5,93 6,08 5,99 6,05 6,08 703 7.254.495
2/10/2019 6,20 6,00 -3,23% 5,97 6,20 6,04 6,00 6,05 1.588 17.086.225
1/10/2019 6,28 6,20 -0,80% 6,20 6,34 6,25 6,20 6,22 594 6.276.052
30/9/2019 6,25 6,25 +0,32% 6,18 6,30 6,24 6,25 6,26 500 5.365.742
27/9/2019 6,28 6,23 -0,64% 6,22 6,34 6,27 6,23 6,24 534 5.898.811
26/9/2019 6,39 6,27 -0,16% 6,20 6,44 6,32 6,26 6,27 889 9.840.792
25/9/2019 6,27 6,28 +0,16% 6,15 6,33 6,22 6,28 6,30 543 5.772.265
24/9/2019 6,40 6,27 -2,49% 6,25 6,41 6,30 6,27 6,29 643 7.636.950
23/9/2019 6,38 6,43 0,00% 6,26 6,45 6,38 6,41 6,43 477 4.687.401
20/9/2019 6,47 6,43 0,00% 6,36 6,49 6,42 6,43 6,44 566 7.296.171
19/9/2019 6,49 6,43 +0,16% 6,40 6,51 6,45 6,42 6,43 616 6.491.962
18/9/2019 6,50 6,42 -1,53% 6,40 6,54 6,46 6,42 6,44 652 6.888.718
17/9/2019 6,47 6,52 +1,56% 6,36 6,52 6,45 6,50 6,52 530 5.798.460
16/9/2019 6,53 6,42 -1,53% 6,39 6,53 6,44 6,42 6,43 544 6.248.977
13/9/2019 6,60 6,52 -0,61% 6,47 6,61 6,53 6,51 6,52 557 5.847.511
12/9/2019 6,52 6,56 +2,02% 6,47 6,60 6,53 6,56 6,57 584 5.827.378
11/9/2019 6,59 6,43 -1,83% 6,41 6,61 6,48 6,43 6,46 705 7.214.394
10/9/2019 6,40 6,55 +2,34% 6,39 6,59 6,50 6,55 6,56 853 9.058.946
9/9/2019 6,14 6,40 +3,73% 6,10 6,46 6,33 6,37 6,40 1.034 10.404.306
6/9/2019 6,18 6,17 0,00% 6,12 6,20 6,15 6,16 6,17 480 4.925.628
5/9/2019 6,13 6,17 +0,65% 6,13 6,28 6,21 6,17 6,18 568 5.268.971
4/9/2019 6,17 6,13 +0,33% 6,13 6,24 6,18 6,13 6,14 546 4.862.020
3/9/2019 6,18 6,11 -1,45% 6,07 6,23 6,12 6,11 6,14 632 5.839.637
2/9/2019 6,27 6,20 0,00% 6,19 6,31 6,23 6,20 6,22 739 7.161.067
30/8/2019 6,17 6,20 +1,31% 6,10 6,27 6,17 6,20 6,23 1.071 9.608.566
29/8/2019 5,92 6,12 +5,15% 5,86 6,14 6,02 6,12 6,13 1.026 9.046.038
28/8/2019 5,78 5,82 +0,34% 5,70 5,85 5,76 5,82 5,85 799 6.652.725
27/8/2019 5,90 5,80 -1,53% 5,71 5,97 5,82 5,78 5,80 1.042 8.444.138
26/8/2019 6,12 5,89 -2,48% 5,87 6,13 5,93 5,88 5,90 1.081 9.500.710
23/8/2019 6,27 6,04 -4,58% 6,00 6,38 6,14 6,04 6,05 831 8.373.267
22/8/2019 6,22 6,33 +1,28% 6,20 6,35 6,29 6,32 6,33 443 4.434.850
21/8/2019 6,23 6,25 +0,81% 6,12 6,29 6,22 6,24 6,25 449 4.248.693
20/8/2019 6,14 6,20 +1,31% 6,00 6,24 6,15 6,20 6,21 533 4.739.490
19/8/2019 6,30 6,12 -2,55% 6,06 6,34 6,21 6,12 6,13 605 5.965.666
16/8/2019 6,17 6,28 +2,78% 6,09 6,30 6,21 6,25 6,28 575 5.091.375
15/8/2019 6,28 6,11 -3,17% 5,98 6,34 6,12 6,11 6,13 1.091 11.425.069
14/8/2019 6,54 6,31 -3,52% 6,27 6,54 6,34 6,31 6,32 1.167 11.939.323
13/8/2019 6,40 6,54 +3,15% 6,33 6,57 6,48 6,54 6,56 591 5.623.749
12/8/2019 6,46 6,34 -2,46% 6,33 6,46 6,38 6,34 6,37 643 7.138.180
9/8/2019 6,62 6,50 -0,91% 6,48 6,62 6,53 6,50 6,53 818 7.866.275
8/8/2019 6,34 6,56 +4,63% 6,34 6,58 6,52 6,56 6,57 928 8.648.011
7/8/2019 6,43 6,27 -2,34% 6,17 6,43 6,23 6,27 6,29 1.183 12.337.858
6/8/2019 6,39 6,42 +0,63% 6,34 6,46 6,38 6,42 6,44 613 6.148.245
5/8/2019 6,54 6,38 -3,33% 6,34 6,55 6,38 6,38 6,39 1.155 12.535.974
2/8/2019 6,57 6,60 +0,46% 6,50 6,64 6,55 6,59 6,60 728 7.476.417
1/8/2019 6,65 6,57 -2,09% 6,52 6,77 6,66 6,56 6,57 868 9.518.893
31/7/2019 6,83 6,71 -1,32% 6,62 6,84 6,71 6,71 6,72 824 8.907.834
30/7/2019 6,72 6,80 +0,89% 6,68 6,83 6,75 6,80 6,81 571 5.311.446
29/7/2019 6,73 6,74 +0,90% 6,68 6,74 6,71 6,73 6,74 552 5.496.213
26/7/2019 6,66 6,68 +0,91% 6,60 6,70 6,63 6,67 6,68 459 4.822.943
25/7/2019 6,70 6,62 -1,19% 6,56 6,75 6,63 6,62 6,63 726 8.080.757
24/7/2019 6,82 6,70 -1,62% 6,70 6,82 6,73 6,70 6,72 745 7.579.778
23/7/2019 6,81 6,81 +0,44% 6,74 6,84 6,78 6,80 6,81 496 5.202.103
22/7/2019 6,90 6,78 -1,74% 6,72 6,93 6,79 6,78 6,79 869 10.659.961
19/7/2019 6,92 6,90 -0,86% 6,85 6,99 6,91 6,90 6,94 724 7.293.243
18/7/2019 7,00 6,96 -0,57% 6,90 7,03 6,94 6,95 6,96 855 8.805.973
17/7/2019 7,05 7,00 -0,99% 6,97 7,08 7,00 7,00 7,01 760 7.241.928
16/7/2019 7,10 7,07 +0,14% 6,99 7,21 7,11 7,06 7,07 864 9.874.607
15/7/2019 7,00 7,06 +1,00% 6,98 7,09 7,03 7,06 7,07 542 5.607.443
12/7/2019 7,07 6,99 -0,85% 6,97 7,12 7,01 6,98 6,99 573 6.350.901
11/7/2019 7,25 7,05 -2,76% 7,01 7,27 7,08 7,05 7,06 754 10.374.766
10/7/2019 7,28 7,25 0,00% 7,24 7,34 7,29 7,25 7,26 629 7.879.023
8/7/2019 7,25 7,25 +0,28% 7,20 7,30 7,24 7,21 7,25 455 5.319.776
5/7/2019 7,22 7,23 +0,28% 7,11 7,25 7,17 7,23 7,24 509 5.526.542
4/7/2019 7,10 7,21 +2,41% 7,09 7,22 7,17 7,20 7,21 533 6.320.284
3/7/2019 7,03 7,04 +0,72% 6,88 7,06 6,96 7,04 7,05 455 5.147.903
2/7/2019 7,16 6,99 -2,51% 6,91 7,16 7,03 6,98 6,99 591 7.114.043
1/7/2019 7,25 7,17 -0,14% 7,13 7,40 7,23 7,16 7,17 467 7.632.423
28/6/2019 7,12 7,18 +1,99% 7,11 7,21 7,16 7,18 7,20 346 4.036.518
27/6/2019 7,17 7,04 -0,56% 6,98 7,17 7,05 7,04 7,05 392 4.906.053
26/6/2019 7,06 7,08 +0,71% 7,01 7,13 7,08 7,08 7,13 304 4.164.944
25/6/2019 7,13 7,03 -1,82% 6,97 7,17 7,05 7,00 7,03 485 5.786.489
24/6/2019 7,17 7,16 -0,42% 7,12 7,22 7,16 7,15 7,16 406 4.972.957
21/6/2019 7,12 7,19 +1,41% 7,12 7,19 7,16 7,11 7,19 437 5.583.517
19/6/2019 7,00 7,09 +1,87% 6,97 7,14 7,05 7,09 7,10 518 6.139.435
18/6/2019 6,81 6,96 +3,88% 6,73 6,97 6,90 6,96 6,97 457 5.463.742
17/6/2019 6,81 6,70 -0,89% 6,69 6,81 6,72 6,70 6,72 308 3.083.098
14/6/2019 6,92 6,76 -1,74% 6,71 6,93 6,79 6,76 6,80 451 5.472.160
13/6/2019 6,89 6,88 +0,73% 6,85 6,99 6,92 6,88 6,90 426 6.683.514
12/6/2019 6,95 6,83 -1,44% 6,81 6,97 6,86 6,83 6,84 373 5.748.666
11/6/2019 6,72 6,93 +4,68% 6,72 6,97 6,87 6,91 6,93 621 8.977.261
10/6/2019 6,52 6,62 +1,69% 6,50 6,67 6,60 6,62 6,67 536 7.031.408
7/6/2019 6,40 6,51 +2,52% 6,35 6,52 6,44 6,51 6,52 362 3.456.930
6/6/2019 6,40 6,35 -1,09% 6,29 6,42 6,34 6,35 6,38 443 4.899.040
5/6/2019 6,47 6,42 -1,08% 6,36 6,50 6,41 6,40 6,42 506 5.094.736
4/6/2019 6,54 6,49 -0,31% 6,46 6,56 6,49 6,48 6,49 418 4.167.376
3/6/2019 6,56 6,51 0,00% 6,46 6,57 6,50 6,49 6,51 495 4.938.348
31/5/2019 6,59 6,51 -1,36% 6,48 6,59 6,52 6,51 6,52 497 5.445.853
30/5/2019 6,60 6,60 +0,61% 6,54 6,68 6,60 6,58 6,60 475 5.126.619
29/5/2019 6,60 6,56 -0,61% 6,52 6,63 6,55 6,56 6,58 378 4.921.626
28/5/2019 6,51 6,60 +1,69% 6,45 6,62 6,54 6,58 6,60 444 5.019.909
27/5/2019 6,58 6,49 -0,15% 6,49 6,60 6,53 6,51 6,53 429 4.749.842
24/5/2019 6,62 6,50 -0,76% 6,50 6,67 6,57 6,50 6,54 264 2.689.571
23/5/2019 6,68 6,55 -2,09% 6,54 6,68 6,60 6,55 6,56 394 3.928.917
22/5/2019 6,73 6,69 -0,15% 6,68 6,80 6,73 6,69 6,72 318 4.034.435
21/5/2019 6,48 6,70 +3,72% 6,46 6,71 6,60 6,69 6,70 347 3.945.180
20/5/2019 6,41 6,46 +1,10% 6,35 6,46 6,43 6,46 6,47 254 3.112.167
17/5/2019 6,40 6,39 -1,69% 6,38 6,50 6,43 6,39 6,43 385 4.911.972
16/5/2019 6,72 6,50 -0,31% 6,39 6,72 6,51 6,49 6,50 387 5.387.324
15/5/2019 6,67 6,52 -1,81% 6,51 6,67 6,54 6,52 6,59 323 3.974.807
14/5/2019 6,64 6,64 +1,37% 6,59 6,70 6,63 6,63 6,64 292 3.808.848
13/5/2019 6,72 6,55 -3,96% 6,54 6,74 6,59 6,55 6,64 521 6.505.171
10/5/2019 6,80 6,82 +0,29% 6,70 6,85 6,76 6,75 6,82 260 2.628.531
9/5/2019 6,85 6,80 -1,02% 6,68 6,85 6,76 6,80 6,81 307 4.050.632
8/5/2019 6,80 6,87 +1,78% 6,80 6,98 6,90 6,85 6,87 330 4.153.908
7/5/2019 6,80 6,75 0,00% 6,65 6,80 6,70 6,72 6,75 349 4.138.395
6/5/2019 6,82 6,75 -0,88% 6,72 6,84 6,76 6,75 6,77 358 4.127.785
3/5/2019 6,78 6,81 +0,74% 6,74 6,93 6,84 6,81 6,84 326 3.836.150
2/5/2019 6,80 6,76 -1,31% 6,69 6,95 6,74 6,75 6,76 432 4.567.881
30/4/2019 6,95 6,85 -0,87% 6,80 7,02 6,87 6,85 6,86 383 4.856.814
29/4/2019 6,92 6,91 -0,29% 6,88 6,96 6,91 6,91 6,95 243 2.653.219
26/4/2019 7,06 6,93 -1,84% 6,89 7,07 6,94 6,91 6,93 393 5.389.437
25/4/2019 6,99 7,06 +1,88% 6,89 7,06 6,98 7,06 7,07 247 2.552.256
24/4/2019 7,09 6,93 -1,70% 6,89 7,09 6,95 6,93 6,95 468 6.530.626
23/4/2019 7,12 7,05 -0,98% 7,02 7,15 7,08 7,05 7,08 393 5.350.384
22/4/2019 7,21 7,12 -0,28% 7,09 7,21 7,13 7,10 7,12 261 2.865.675
18/4/2019 7,10 7,14 -0,70% 7,06 7,30 7,18 7,14 7,17 226 3.159.046
17/4/2019 7,22 7,19 -0,55% 7,07 7,30 7,17 7,18 7,19 259 4.063.854
16/4/2019 7,06 7,23 +1,69% 7,01 7,30 7,16 7,20 7,23 268 4.292.292
15/4/2019 7,22 7,11 -0,70% 7,06 7,24 7,12 7,11 7,13 339 5.009.358
12/4/2019 7,20 7,16 -1,10% 7,06 7,29 7,17 7,13 7,16 273 2.920.692
11/4/2019 7,31 7,24 -0,69% 7,19 7,40 7,24 7,19 7,24 253 3.108.677
10/4/2019 7,49 7,29 -1,75% 7,26 7,49 7,32 7,29 7,30 280 4.872.669
9/4/2019 7,56 7,42 -1,98% 7,36 7,56 7,42 7,42 7,43 292 3.909.564
8/4/2019 7,51 7,57 +0,66% 7,51 7,60 7,56 7,56 7,57 286 3.427.352
5/4/2019 7,65 7,52 -1,57% 7,51 7,70 7,60 7,52 7,57 321 5.095.022
4/4/2019 7,50 7,64 +2,00% 7,45 7,64 7,58 7,61 7,64 280 3.860.443
3/4/2019 7,60 7,49 +0,13% 7,45 7,67 7,58 7,49 7,51 371 5.305.437
2/4/2019 7,53 7,48 -0,80% 7,41 7,65 7,53 7,47 7,48 353 5.610.087
1/4/2019 7,20 7,54 +6,05% 7,20 7,57 7,45 7,51 7,54 516 8.495.066
29/3/2019 7,14 7,11 +0,99% 7,11 7,22 7,16 7,11 7,15 257 2.781.996
28/3/2019 6,83 7,04 +2,03% 6,70 7,09 6,95 7,04 7,06 312 4.129.723
27/3/2019 7,18 6,90 -3,90% 6,84 7,18 6,96 6,89 6,92 558 7.028.783
26/3/2019 7,22 7,18 +0,70% 7,10 7,22 7,16 7,15 7,18 276 3.891.917
25/3/2019 7,03 7,13 +1,13% 7,03 7,25 7,09 7,10 7,13 380 5.562.930
22/3/2019 7,47 7,05 -4,34% 7,05 7,48 7,15 7,05 7,21 578 7.959.843
21/3/2019 7,44 7,37 -1,07% 7,28 7,54 7,39 7,37 7,46 383 5.104.253
20/3/2019 7,63 7,45 -1,97% 7,43 7,63 7,52 7,45 7,54 448 6.375.642
19/3/2019 7,46 7,60 +2,15% 7,46 7,72 7,60 7,58 7,60 752 11.034.756
18/3/2019 7,28 7,44 +2,48% 7,28 7,45 7,37 7,42 7,44 551 8.714.219
15/3/2019 7,17 7,26 +1,82% 7,13 7,27 7,21 7,24 7,26 260 3.155.771
14/3/2019 7,24 7,13 -0,97% 7,12 7,30 7,19 7,13 7,14 275 3.622.262
13/3/2019 7,07 7,20 +2,42% 7,05 7,20 7,11 7,18 7,20 272 3.363.064
12/3/2019 7,10 7,03 -0,71% 7,03 7,11 7,06 7,03 7,09 275 3.256.416
11/3/2019 7,09 7,08 +0,43% 7,05 7,14 7,09 7,08 7,09 297 3.670.659
8/3/2019 7,00 7,05 -0,70% 6,89 7,10 6,96 7,03 7,05 441 5.087.878
7/3/2019 7,18 7,10 -1,11% 7,01 7,18 7,06 7,10 7,12 381 4.133.705
6/3/2019 7,10 7,18 +0,42% 7,10 7,18 7,13 7,11 7,18 178 2.222.328
1/3/2019 7,26 7,15 -1,79% 7,10 7,30 7,16 7,13 7,15 287 3.811.001
28/2/2019 7,36 7,28 -1,09% 7,21 7,36 7,27 7,22 7,28 260 3.539.895
27/2/2019 7,33 7,36 +0,41% 7,28 7,42 7,33 7,35 7,36 238 2.918.879
26/2/2019 7,30 7,33 +0,41% 7,24 7,36 7,30 7,30 7,33 251 2.912.097
25/2/2019 7,31 7,30 +0,41% 7,25 7,33 7,28 7,27 7,30 261 3.177.989
22/2/2019 7,16 7,27 +2,54% 7,10 7,32 7,24 7,26 7,27 311 4.889.288
21/2/2019 7,34 7,09 -2,74% 7,08 7,35 7,14 7,09 7,14 448 6.518.300
20/2/2019 7,29 7,29 +0,41% 7,18 7,34 7,27 7,29 7,34 282 4.146.396
19/2/2019 7,35 7,26 -0,41% 7,21 7,35 7,30 7,24 7,26 296 4.429.370
18/2/2019 7,38 7,29 -1,49% 7,28 7,38 7,31 7,28 7,29 337 3.608.759
15/2/2019 7,40 7,40 +0,41% 7,34 7,44 7,38 7,34 7,40 203 2.722.624
14/2/2019 7,37 7,37 +0,27% 7,30 7,42 7,33 7,37 7,42 223 3.616.112
13/2/2019 7,31 7,35 +0,96% 7,29 7,40 7,33 7,35 7,36 269 3.313.538
12/2/2019 7,18 7,28 +1,39% 7,18 7,33 7,28 7,28 7,31 201 2.678.381
11/2/2019 7,23 7,18 +0,28% 7,07 7,26 7,14 7,18 7,22 266 3.648.951
8/2/2019 7,18 7,16 0,00% 7,01 7,20 7,10 7,16 7,22 393 5.461.577
7/2/2019 7,15 7,16 +0,42% 7,11 7,32 7,20 7,16 7,20 376 5.755.196
6/2/2019 7,50 7,13 -5,31% 7,12 7,50 7,30 7,12 7,13 526 6.654.159
5/2/2019 7,50 7,53 +1,21% 7,43 7,53 7,48 7,45 7,53 283 4.410.790
4/2/2019 7,53 7,44 -1,33% 7,35 7,53 7,40 7,44 7,45 423 6.057.026
1/2/2019 7,53 7,54 +1,34% 7,40 7,55 7,46 7,54 7,55 307 4.416.268
31/1/2019 7,68 7,44 -2,75% 7,42 7,78 7,55 7,44 7,46 573 9.500.636
30/1/2019 7,40 7,65 +3,52% 7,40 7,69 7,60 7,65 7,66 370 5.484.484
29/1/2019 7,35 7,39 +1,09% 7,31 7,43 7,36 7,34 7,39 274 4.582.848
28/1/2019 7,48 7,31 -2,79% 7,27 7,48 7,36 7,31 7,35 335 5.455.516
24/1/2019 7,40 7,52 +1,62% 7,38 7,57 7,49 7,46 7,52 430 6.881.118
23/1/2019 7,28 7,40 +2,64% 7,21 7,40 7,30 7,35 7,40 286 4.350.531
22/1/2019 7,42 7,21 -2,30% 7,18 7,42 7,27 7,21 7,30 394 6.769.324
21/1/2019 7,45 7,38 +0,27% 7,28 7,45 7,33 7,37 7,38 319 3.791.509
18/1/2019 7,29 7,36 +1,52% 7,22 7,36 7,30 7,34 7,36 337 4.723.228
17/1/2019 7,19 7,25 +0,83% 7,13 7,28 7,20 7,21 7,25 302 3.896.377
16/1/2019 7,27 7,19 -0,28% 7,18 7,27 7,20 7,18 7,19 304 4.333.351
15/1/2019 7,34 7,21 -1,37% 7,17 7,40 7,29 7,19 7,21 440 6.970.031
14/1/2019 7,45 7,31 -1,35% 7,19 7,45 7,27 7,30 7,31 405 5.618.565
11/1/2019 7,53 7,41 -1,59% 7,22 7,54 7,31 7,37 7,45 475 7.455.854
10/1/2019 7,53 7,53 -0,53% 7,44 7,55 7,49 7,46 7,53 304 4.537.785
9/1/2019 7,39 7,57 +2,30% 7,39 7,61 7,54 7,53 7,57 414 6.065.762
8/1/2019 7,44 7,40 0,00% 7,36 7,45 7,40 7,37 7,40 209 3.204.179
7/1/2019 7,39 7,40 +0,54% 7,33 7,51 7,42 7,38 7,40 352 6.356.272
4/1/2019 7,24 7,36 +2,51% 7,22 7,40 7,32 7,34 7,37 364 6.227.618
3/1/2019 7,22 7,18 +0,14% 7,06 7,32 7,18 7,12 7,18 420 8.180.517
2/1/2019 6,97 7,17 +3,17% 6,85 7,25 7,11 7,16 7,17 356 6.106.404
28/12/2018 6,85 6,95 +3,12% 6,79 6,95 6,85 6,94 6,95 260 4.291.834
27/12/2018 6,86 6,74 -1,46% 6,69 6,88 6,77 6,70 6,74 335 5.537.450
26/12/2018 6,81 6,84 +0,15% 6,70 6,85 6,76 6,80 6,84 250 3.315.216
21/12/2018 6,94 6,83 -1,01% 6,83 7,05 6,91 6,83 6,89 313 4.988.415
20/12/2018 7,18 6,90 -3,09% 6,83 7,19 6,97 6,86 6,90 458 6.793.473
19/12/2018 7,22 7,12 -0,42% 7,10 7,28 7,17 7,12 7,16 206 4.568.148
18/12/2018 7,15 7,15 +0,70% 7,14 7,24 7,19 7,15 7,24 251 3.592.548
17/12/2018 7,15 7,10 +1,14% 7,07 7,17 7,11 7,10 7,14 209 3.532.419
14/12/2018 7,15 7,02 -1,40% 7,02 7,16 7,09 7,02 7,14 262 3.875.277
13/12/2018 7,13 7,12 -0,14% 7,05 7,20 7,12 7,12 7,15 248 2.766.699
12/12/2018 7,15 7,13 +0,56% 7,13 7,25 7,18 7,13 7,15 169 3.046.701
11/12/2018 7,27 7,09 -0,98% 7,05 7,29 7,15 7,06 7,09 218 3.939.592
10/12/2018 7,47 7,16 -2,72% 7,12 7,47 7,22 7,16 7,21 266 4.489.397
7/12/2018 7,42 7,36 -0,54% 7,32 7,56 7,45 7,33 7,36 230 3.689.172
6/12/2018 7,44 7,40 -0,54% 7,24 7,45 7,31 7,38 7,40 291 4.884.470
5/12/2018 7,36 7,44 0,00% 7,36 7,49 7,44 7,44 7,46 153 2.132.209
4/12/2018 7,62 7,44 -2,11% 7,37 7,65 7,53 7,42 7,44 379 7.225.694
3/12/2018 7,43 7,60 +3,54% 7,43 7,69 7,60 7,54 7,60 392 6.538.910
30/11/2018 7,13 7,34 +3,23% 7,08 7,34 7,22 7,30 7,34 281 5.262.856
29/11/2018 7,02 7,11 +1,14% 6,86 7,25 7,12 7,10 7,11 305 6.263.656
28/11/2018 7,02 7,03 +0,86% 6,90 7,12 7,02 7,03 7,09 279 5.677.889
27/11/2018 6,94 6,97 +1,16% 6,80 7,01 6,91 6,97 7,00 282 5.406.698
26/11/2018 7,01 6,89 -2,13% 6,78 7,11 6,93 6,83 6,89 516 8.706.021
23/11/2018 7,36 7,04 -5,76% 6,99 7,43 7,13 7,04 7,07 571 10.269.022
22/11/2018 7,66 7,47 -1,06% 7,31 7,66 7,38 7,35 7,47 293 5.003.996
21/11/2018 7,63 7,55 -2,08% 7,47 7,68 7,54 7,53 7,55 325 5.866.566
19/11/2018 7,97 7,71 -1,78% 7,69 7,98 7,77 7,71 7,75 393 7.046.650
16/11/2018 7,59 7,85 +5,23% 7,50 7,85 7,67 7,84 7,85 257 5.027.009
14/11/2018 7,55 7,46 -1,19% 7,38 7,67 7,46 7,45 7,49 236 4.672.410
13/11/2018 7,70 7,55 -2,45% 7,43 7,73 7,59 7,53 7,55 254 5.612.240
12/11/2018 7,98 7,74 -3,13% 7,64 7,98 7,76 7,69 7,74 266 5.528.401
9/11/2018 8,02 7,99 -3,03% 7,77 8,12 7,95 7,93 7,99 200 4.663.519
8/11/2018 8,28 8,24 -0,24% 8,01 8,40 8,16 8,03 8,24 213 5.348.527
7/11/2018 8,42 8,26 -0,12% 8,22 8,64 8,39 8,26 8,31 300 7.128.375
6/11/2018 8,35 8,27 -0,96% 8,19 8,41 8,29 8,27 8,35 259 4.753.251
5/11/2018 8,14 8,35 +3,34% 8,14 8,42 8,29 8,33 8,35 271 5.455.655
1/11/2018 7,96 8,08 +2,93% 7,90 8,15 8,06 8,08 8,14 264 4.890.612
31/10/2018 7,75 7,85 +2,88% 7,67 7,93 7,82 7,85 7,88 275 6.078.159
30/10/2018 7,51 7,63 +0,66% 7,51 7,72 7,60 7,63 7,66 148 3.016.957
29/10/2018 7,80 7,58 +0,80% 7,47 7,88 7,67 7,52 7,58 216 4.728.401
26/10/2018 7,47 7,52 +0,80% 7,40 7,68 7,49 7,52 7,68 200 4.509.427
25/10/2018 7,58 7,46 -1,58% 7,42 7,58 7,51 7,46 7,57 125 2.484.594
24/10/2018 7,72 7,58 -1,81% 7,48 7,80 7,59 7,47 7,58 198 4.752.452
23/10/2018 7,63 7,72 +0,39% 7,52 7,74 7,62 7,70 7,72 165 3.005.810
22/10/2018 7,49 7,69 +4,06% 7,44 7,75 7,61 7,69 7,70 180 3.550.711
19/10/2018 7,57 7,39 -2,38% 7,28 7,65 7,40 7,37 7,39 286 5.364.548
18/10/2018 7,80 7,57 -2,45% 7,55 7,89 7,65 7,56 7,57 197 3.792.679
17/10/2018 7,72 7,76 +0,65% 7,65 7,83 7,74 7,76 7,78 138 2.818.878
16/10/2018 7,58 7,71 +1,31% 7,58 7,75 7,69 7,71 7,73 128 2.369.566
15/10/2018 7,56 7,61 +1,47% 7,45 7,64 7,56 7,52 7,61 169 3.566.231
11/10/2018 7,56 7,50 -0,79% 7,45 7,77 7,53 7,46 7,50 157 3.115.510
10/10/2018 7,86 7,56 -4,30% 7,51 7,93 7,60 7,53 7,56 245 5.316.553
9/10/2018 7,83 7,90 +2,07% 7,70 7,95 7,83 7,83 7,90 140 3.266.846
8/10/2018 7,92 7,74 +0,52% 7,66 8,04 7,80 7,74 7,77 223 4.507.946
5/10/2018 7,95 7,70 -2,53% 7,59 7,95 7,69 7,70 7,81 184 3.926.679
4/10/2018 7,99 7,90 -0,75% 7,76 7,99 7,84 7,82 7,91 153 3.611.930
3/10/2018 8,07 7,96 -0,25% 7,90 8,27 8,03 7,96 8,00 195 5.145.221
2/10/2018 7,84 7,98 +2,97% 7,84 8,10 8,00 7,98 8,00 135 2.600.491
1/10/2018 7,99 7,75 -5,14% 7,70 8,00 7,79 7,74 7,75 177 4.743.840
28/9/2018 8,00 8,17 +2,38% 7,87 8,17 8,07 7,94 8,17 130 2.544.045
27/9/2018 8,10 7,98 0,00% 7,91 8,10 8,00 7,98 8,08 115 2.698.592
26/9/2018 8,07 7,98 -1,36% 7,98 8,18 8,07 7,98 8,04 118 3.183.867
25/9/2018 7,98 8,09 +1,25% 7,51 8,11 7,88 8,09 8,12 193 6.375.381
24/9/2018 7,98 7,99 +0,50% 7,78 8,01 7,92 7,83 7,99 92 2.549.846
21/9/2018 7,53 7,95 +1,02% 7,53 8,02 7,94 7,91 7,95 82 1.889.337
20/9/2018 7,90 7,87 -0,88% 7,77 8,00 7,86 7,86 7,87 71 1.677.479
19/9/2018 7,83 7,94 +0,51% 7,71 8,02 7,89 7,78 7,94 144 4.198.426
18/9/2018 7,82 7,90 +4,91% 7,56 7,90 7,75 7,79 7,90 133 3.718.564
17/9/2018 7,48 7,53 +3,01% 7,28 7,57 7,49 7,53 7,56 88 2.380.423
14/9/2018 7,42 7,31 -0,68% 7,29 7,61 7,37 7,31 7,38 96 2.138.018
13/9/2018 7,47 7,36 -1,34% 7,36 7,53 7,42 7,36 7,42 82 1.524.972
12/9/2018 7,40 7,46 +1,36% 7,38 7,53 7,45 7,46 7,55 75 1.617.372
11/9/2018 7,72 7,36 -4,42% 7,31 7,74 7,43 7,32 7,36 115 2.420.968
10/9/2018 7,88 7,70 -0,77% 7,70 7,89 7,78 7,70 7,72 91 2.280.917
6/9/2018 7,65 7,76 +1,70% 7,63 7,79 7,71 7,76 7,80 121 3.697.139
5/9/2018 7,42 7,63 +0,13% 7,42 7,69 7,57 7,54 7,63 88 1.956.454
4/9/2018 7,81 7,62 -1,68% 7,62 7,81 7,70 7,62 7,72 97 2.329.015
3/9/2018 7,82 7,75 -0,77% 7,75 7,87 7,80 7,75 7,86 111 2.564.760
31/8/2018 7,92 7,81 +0,13% 7,77 8,03 7,87 7,81 7,91 181 4.270.345
30/8/2018 8,18 7,80 -3,94% 7,80 8,24 8,00 7,80 7,99 132 3.729.386
29/8/2018 8,16 8,12 -0,49% 8,09 8,34 8,20 8,12 8,17 118 3.795.025
28/8/2018 8,30 8,16 -0,85% 8,10 8,35 8,22 8,16 8,20 139 4.387.522
27/8/2018 7,90 8,23 +4,31% 7,90 8,26 8,11 8,23 8,25 181 4.783.430
24/8/2018 7,70 7,89 +3,82% 7,70 7,93 7,85 7,89 7,95 105 3.194.855
23/8/2018 7,83 7,60 -3,31% 7,60 7,96 7,83 7,60 7,77 178 6.326.907
22/8/2018 7,67 7,86 +1,81% 7,61 7,86 7,73 7,79 7,86 83 2.100.931
21/8/2018 7,69 7,72 +0,26% 7,61 7,88 7,74 7,72 7,80 167 4.265.760
20/8/2018 7,45 7,70 +3,36% 7,42 7,70 7,58 7,64 7,70 114 3.283.246
17/8/2018 7,36 7,45 +0,81% 7,24 7,45 7,33 7,41 7,45 114 3.294.444
16/8/2018 7,76 7,39 -1,47% 7,33 7,76 7,49 7,35 7,39 119 3.916.475
15/8/2018 7,77 7,50 -3,35% 7,50 7,77 7,61 7,50 7,51 111 3.292.482
14/8/2018 7,64 7,76 +2,11% 7,60 7,78 7,66 7,65 7,76 112 3.325.897
13/8/2018 7,45 7,60 +0,53% 7,39 7,63 7,53 7,60 7,61 144 4.355.733
10/8/2018 7,80 7,56 -3,08% 7,42 7,80 7,54 7,51 7,56 132 3.570.601
9/8/2018 7,95 7,80 -0,26% 7,67 7,95 7,76 7,78 7,80 99 2.851.374
8/8/2018 7,78 7,82 +1,56% 7,78 7,96 7,88 7,80 7,82 128 3.405.031
7/8/2018 7,78 7,70 -0,65% 7,64 7,85 7,75 7,67 7,70 106 2.831.158
6/8/2018 7,78 7,75 -0,26% 7,72 7,85 7,78 7,71 7,75 88 2.123.283
3/8/2018 7,75 7,77 +0,91% 7,74 7,94 7,79 7,77 7,82 108 2.367.666
2/8/2018 7,67 7,70 +0,92% 7,51 7,73 7,61 7,70 7,75 86 1.848.456
1/8/2018 7,69 7,63 -5,22% 7,60 7,70 7,63 7,61 7,63 82 2.051.043
31/7/2018 7,96 8,05 +1,39% 7,71 8,05 7,87 7,73 8,05 139 3.403.188
30/7/2018 7,88 7,94 +1,40% 7,88 8,02 7,93 7,94 7,95 89 1.965.816
27/7/2018 7,55 7,83 +4,12% 7,55 7,85 7,74 7,83 7,85 86 1.671.581
26/7/2018 7,81 7,52 -3,47% 7,52 7,81 7,61 7,52 7,56 121 2.813.557
25/7/2018 7,91 7,79 -2,01% 7,70 7,97 7,80 7,76 7,79 143 3.336.804
24/7/2018 7,92 7,95 +0,76% 7,92 8,09 8,01 7,93 7,95 131 3.841.065
23/7/2018 7,83 7,89 +1,94% 7,75 7,90 7,84 7,84 7,89 96 2.487.836
20/7/2018 7,83 7,74 +2,38% 7,67 7,84 7,78 7,74 7,80 152 3.876.544
19/7/2018 7,79 7,56 -0,53% 7,43 7,79 7,51 7,55 7,56 110 2.427.551
18/7/2018 7,68 7,60 +0,26% 7,54 7,75 7,66 7,60 7,61 143 3.057.259
17/7/2018 7,22 7,58 +5,42% 7,22 7,65 7,49 7,53 7,58 161 3.828.353
16/7/2018 7,17 7,19 +0,56% 7,09 7,20 7,16 7,19 7,20 58 1.109.401
13/7/2018 7,17 7,15 +0,56% 7,13 7,27 7,19 7,15 7,20 91 2.025.658
12/7/2018 6,83 7,11 +4,87% 6,83 7,14 7,05 7,10 7,11 93 1.942.615
11/7/2018 6,90 6,78 -2,31% 6,76 6,90 6,81 6,78 6,85 135 2.357.617
10/7/2018 6,95 6,94 -0,43% 6,91 7,13 7,01 6,94 7,03 115 2.628.983
6/7/2018 6,90 6,97 +2,65% 6,74 7,02 6,92 6,97 7,02 158 1.862.909
5/7/2018 6,61 6,79 +3,66% 6,61 6,88 6,76 6,79 6,87 137 3.038.410
4/7/2018 6,47 6,55 +1,08% 6,41 6,61 6,52 6,55 6,58 181 3.864.504
3/7/2018 6,34 6,48 +3,35% 6,25 6,54 6,39 6,40 6,48 185 3.507.076
2/7/2018 6,35 6,27 +1,13% 6,12 6,35 6,23 6,26 6,27 98 2.199.259
29/6/2018 6,33 6,20 +0,16% 6,13 6,33 6,22 6,16 6,20 85 1.476.675
28/6/2018 6,14 6,19 +3,69% 5,95 6,20 6,09 6,13 6,19 74 1.330.576
27/6/2018 6,05 5,97 -1,32% 5,96 6,26 6,08 5,97 6,20 78 1.584.283
26/6/2018 6,25 6,05 -2,26% 6,05 6,59 6,13 6,05 6,11 79 1.354.508
25/6/2018 6,42 6,19 -3,43% 6,13 6,45 6,24 6,19 6,25 69 1.442.171
22/6/2018 6,38 6,41 +3,55% 6,24 6,43 6,36 6,41 6,90 113 1.268.215
21/6/2018 6,88 6,19 -7,34% 6,18 6,88 6,41 6,18 6,19 111 1.955.190
20/6/2018 6,35 6,68 +6,71% 6,35 6,68 6,49 6,63 6,68 93 1.756.956
19/6/2018 6,09 6,26 +0,48% 5,91 6,31 6,16 6,26 6,28 138 1.324.470
18/6/2018 6,13 6,23 +1,63% 6,00 6,23 6,13 6,21 6,23 103 1.646.016
15/6/2018 6,34 6,13 -3,31% 6,05 6,34 6,17 6,13 6,21 107 2.099.159
14/6/2018 6,45 6,34 -2,16% 6,27 6,53 6,40 6,28 6,34 110 1.753.423
13/6/2018 6,46 6,48 -0,61% 6,35 6,53 6,42 6,11 6,51 64 1.251.665
12/6/2018 6,37 6,52 +2,19% 6,37 6,54 6,45 6,45 6,52 59 1.133.446
11/6/2018 6,61 6,38 -1,54% 6,29 6,64 6,45 6,38 6,44 88 1.763.661
8/6/2018 6,79 6,48 -6,49% 6,32 6,79 6,46 6,39 6,48 97 2.086.395
7/6/2018 7,05 6,93 -1,70% 6,13 7,05 6,59 6,60 6,93 160 2.919.324
6/6/2018 7,33 7,05 -0,14% 6,96 7,33 7,08 7,00 7,05 74 1.331.737
5/6/2018 7,27 7,06 -2,08% 7,04 7,44 7,26 7,03 7,06 138 3.175.223
4/6/2018 7,12 7,21 +0,84% 7,06 7,23 7,16 7,17 7,21 149 2.859.754
1/6/2018 7,27 7,15 +6,40% 6,73 7,27 6,96 7,15 7,16 101 1.810.000
30/5/2018 6,85 6,72 -1,61% 6,60 6,85 6,73 6,72 6,84 67 1.388.667
29/5/2018 6,62 6,83 +3,48% 6,62 6,96 6,83 6,83 6,87 100 2.135.162
28/5/2018 7,16 6,60 -8,21% 6,60 7,16 6,78 6,60 6,63 155 3.202.618
25/5/2018 7,63 7,19 -4,77% 7,14 7,87 7,32 7,19 7,22 117 2.536.485
24/5/2018 7,61 7,55 0,00% 7,51 7,64 7,56 7,52 7,65 76 1.799.663
23/5/2018 7,67 7,55 -2,33% 7,55 7,70 7,63 7,55 7,66 66 1.487.315
22/5/2018 7,90 7,73 -2,03% 7,70 7,90 7,79 7,73 7,90 72 1.716.319
21/5/2018 8,08 7,89 -1,87% 7,82 8,16 7,96 7,84 7,89 125 3.385.538
18/5/2018 8,07 8,04 +0,12% 7,84 8,07 7,94 8,00 8,04 109 3.433.850
17/5/2018 8,15 8,03 -1,83% 7,99 8,26 8,10 8,03 8,17 90 2.915.083
16/5/2018 7,97 8,18 +2,89% 7,97 8,22 8,11 8,15 8,18 124 3.211.414
15/5/2018 8,02 7,95 -1,00% 7,81 8,02 7,87 7,95 7,97 115 3.225.574
14/5/2018 8,33 8,03 +1,01% 7,95 8,33 8,07 7,96 8,03 175 4.456.228
11/5/2018 8,14 7,95 -1,61% 7,93 8,22 8,05 7,95 7,97 107 3.656.876
10/5/2018 7,99 8,08 +1,76% 7,99 8,27 8,15 8,08 8,24 215 6.733.233
9/5/2018 7,62 7,94 +6,01% 7,62 7,96 7,82 7,94 7,99 133 4.015.118
8/5/2018 7,57 7,49 -0,53% 7,38 7,59 7,48 7,46 7,49 92 2.891.794
7/5/2018 7,74 7,53 -2,59% 7,53 7,88 7,68 7,53 7,54 123 3.560.837
4/5/2018 7,67 7,73 +0,91% 7,65 7,93 7,80 7,73 7,86 110 3.147.323
3/5/2018 7,83 7,66 -0,39% 7,54 7,83 7,63 7,62 7,66 97 2.115.853
2/5/2018 7,88 7,69 -2,66% 7,66 7,88 7,75 7,65 7,69 153 3.583.204
30/4/2018 7,95 7,90 -1,13% 7,82 7,98 7,87 7,85 7,90 79 2.022.034
27/4/2018 8,00 7,99 -0,25% 7,90 8,11 7,97 7,88 7,99 94 2.556.364
26/4/2018 7,90 8,01 +1,78% 7,88 8,05 7,95 8,01 8,05 83 2.395.848
25/4/2018 7,93 7,87 -1,63% 7,77 7,98 7,84 7,87 7,90 104 2.955.347
24/4/2018 8,12 8,00 +0,50% 7,91 8,15 8,03 7,97 8,00 92 2.752.121
23/4/2018 8,07 7,96 -0,62% 7,95 8,08 8,01 7,96 8,04 94 2.460.902
20/4/2018 8,04 8,01 -1,23% 7,81 8,14 8,03 8,01 8,10 107 2.230.542
19/4/2018 8,25 8,11 -0,61% 7,89 8,29 8,10 8,09 8,11 96 2.552.934
18/4/2018 7,87 8,16 +3,42% 7,87 8,23 8,10 8,16 8,17 152 4.129.049
17/4/2018 7,65 7,89 +3,54% 7,65 7,89 7,81 7,83 7,89 116 3.015.696
16/4/2018 7,88 7,62 -1,93% 7,58 7,88 7,65 7,60 7,62 86 1.955.791
13/4/2018 7,74 7,77 +1,04% 7,70 7,86 7,77 7,76 7,77 103 2.431.524
12/4/2018 7,42 7,69 +3,78% 7,40 7,72 7,59 7,69 7,72 124 3.128.022
11/4/2018 7,37 7,41 -0,54% 7,34 7,52 7,45 0,00 0,00 87 2.614.124
10/4/2018 7,35 7,45 +1,50% 7,33 7,45 7,38 7,45 7,51 113 2.872.012
9/4/2018 7,53 7,34 -2,65% 7,27 7,55 7,38 7,28 7,34 100 2.842.465
6/4/2018 7,58 7,54 -0,26% 7,35 7,58 7,43 7,39 7,54 89 2.530.154
5/4/2018 7,45 7,56 +6,18% 7,22 7,56 7,38 7,54 7,56 140 3.923.224
4/4/2018 7,11 7,12 -0,97% 6,94 7,12 7,01 7,00 7,12 130 2.874.252
3/4/2018 7,18 7,19 +0,14% 7,13 7,29 7,19 7,14 7,19 179 4.135.703
2/4/2018 7,16 7,18 0,00% 7,04 7,29 7,15 7,14 7,18 147 3.385.826
29/3/2018 7,00 7,18 +4,36% 6,63 7,18 7,08 7,12 7,18 81 2.148.795
28/3/2018 6,91 6,88 -0,29% 6,65 7,11 6,81 6,85 6,88 105 2.554.023
27/3/2018 7,08 6,90 -2,68% 6,84 7,09 6,97 6,84 6,90 103 2.083.010
26/3/2018 7,11 7,09 -0,42% 7,03 7,62 7,12 7,06 7,09 83 2.174.823
23/3/2018 7,17 7,12 -1,11% 7,08 7,23 7,16 7,08 7,12 122 2.749.679
22/3/2018 7,55 7,20 -4,13% 7,17 7,56 7,33 7,19 7,22 131 3.599.628
21/3/2018 7,47 7,51 +0,94% 7,38 7,51 7,44 7,44 7,51 94 2.772.626
20/3/2018 7,17 7,44 +3,91% 7,17 7,46 7,34 7,40 7,44 105 3.283.700
19/3/2018 7,34 7,16 -4,28% 7,15 7,35 7,22 7,14 7,17 108 1.915.842
16/3/2018 7,40 7,48 -0,66% 7,33 7,55 7,45 7,46 7,48 113 3.034.163
15/3/2018 7,52 7,53 -0,92% 7,32 7,56 7,44 7,38 7,53 133 3.718.780
14/3/2018 7,67 7,60 -0,26% 7,56 7,76 7,64 7,60 7,65 127 3.729.722
13/3/2018 7,69 7,62 -0,65% 7,62 7,81 7,73 7,62 7,74 191 5.761.961
12/3/2018 7,60 7,67 +1,05% 7,60 7,70 7,66 7,64 7,67 120 2.449.415
9/3/2018 7,50 7,59 +0,66% 7,30 7,72 7,56 7,55 7,59 151 4.364.111
8/3/2018 7,89 7,54 -3,33% 7,54 7,89 7,64 7,54 7,84 170 4.246.375
7/3/2018 7,70 7,80 +2,63% 7,48 7,83 7,65 7,74 7,80 156 4.507.279
6/3/2018 8,02 7,60 -3,31% 7,60 8,11 7,85 7,60 7,65 294 9.326.761
5/3/2018 7,80 7,86 0,00% 7,60 8,01 7,83 7,86 7,91 136 3.549.090
2/3/2018 7,94 7,86 -1,26% 7,45 8,00 7,74 7,85 7,86 238 5.924.116
1/3/2018 7,92 7,96 +0,76% 7,89 8,15 8,00 7,96 7,99 204 4.974.072
28/2/2018 8,10 7,90 -1,62% 7,90 8,35 8,10 7,90 7,95 189 5.252.115
27/2/2018 8,28 8,03 -2,55% 7,96 8,28 8,08 8,03 8,05 141 3.083.868
26/2/2018 8,00 8,24 +4,57% 8,00 8,40 8,22 8,23 8,24 147 3.728.710
23/2/2018 7,83 7,88 +0,90% 7,70 7,98 7,85 7,88 7,93 110 2.791.074
22/2/2018 7,84 7,81 -1,76% 7,77 7,97 7,88 7,78 7,81 123 2.884.130
21/2/2018 7,79 7,95 +3,79% 7,71 7,99 7,89 7,86 7,95 183 4.152.341
20/2/2018 7,75 7,66 -0,91% 7,56 7,79 7,67 7,60 7,66 132 2.968.064
19/2/2018 7,52 7,73 +1,71% 7,52 7,84 7,66 7,73 7,82 213 4.233.639
16/2/2018 7,10 7,60 +7,80% 7,03 7,60 7,23 7,35 7,60 173 3.592.372
15/2/2018 6,99 7,05 +2,92% 6,92 7,09 7,02 7,05 7,07 126 2.275.984
14/2/2018 6,73 6,85 +3,95% 6,73 6,90 6,80 6,85 6,91 91 1.520.887
9/2/2018 6,58 6,59 +0,15% 6,42 6,79 6,55 6,59 6,67 125 2.656.739
8/2/2018 6,69 6,58 -0,60% 6,53 6,81 6,65 6,49 6,58 112 2.324.604
7/2/2018 6,73 6,62 -3,07% 6,62 6,85 6,76 6,62 6,79 139 3.617.515
6/2/2018 6,58 6,83 +1,94% 6,44 6,83 6,59 6,78 6,83 177 3.448.428
5/2/2018 6,93 6,70 -3,32% 6,63 6,93 6,82 6,68 6,87 208 4.615.810
2/2/2018 6,99 6,93 -0,86% 6,81 7,14 6,94 6,93 7,04 274 5.891.555
1/2/2018 6,91 6,99 +1,45% 6,89 7,10 6,97 6,97 6,99 307 6.722.327
31/1/2018 6,89 6,89 +0,73% 6,85 7,16 7,00 6,85 6,89 216 5.674.164
30/1/2018 6,63 6,84 +1,94% 6,63 6,86 6,76 6,84 6,87 84 1.748.185
29/1/2018 6,91 6,71 -2,61% 6,62 6,98 6,83 6,71 6,80 118 2.620.870
26/1/2018 6,75 6,89 +3,30% 6,60 6,91 6,74 6,89 6,91 131 2.655.458
24/1/2018 6,69 6,67 +4,22% 6,49 6,74 6,66 6,67 6,73 114 2.481.902
23/1/2018 6,68 6,40 -3,18% 6,30 6,68 6,44 6,40 6,45 85 1.451.922
22/1/2018 6,60 6,61 +0,15% 6,55 6,68 6,59 6,61 6,64 61 908.385
19/1/2018 6,88 6,60 -2,65% 6,50 6,88 6,63 6,60 6,63 178 4.013.213
18/1/2018 6,94 6,78 -1,88% 6,77 6,96 6,86 6,78 6,81 88 2.248.246
17/1/2018 6,70 6,91 +3,29% 6,66 6,92 6,77 6,90 6,91 105 2.578.602
16/1/2018 6,84 6,69 -4,02% 6,69 7,08 6,82 6,69 6,85 102 2.103.425
15/1/2018 6,85 6,97 +1,31% 6,83 7,00 6,90 6,84 6,97 102 2.361.872
12/1/2018 6,72 6,88 +2,53% 6,55 6,99 6,81 6,88 6,97 183 4.552.620
11/1/2018 6,35 6,71 +5,34% 6,35 6,72 6,56 6,64 6,71 152 3.157.436
10/1/2018 6,35 6,37 -0,62% 6,23 6,44 6,32 6,34 6,37 128 1.488.128
9/1/2018 6,35 6,41 +0,94% 6,27 6,42 6,36 6,35 6,41 73 1.288.758
8/1/2018 6,39 6,35 +1,93% 6,21 6,39 6,28 6,31 6,35 69 1.178.683
5/1/2018 6,28 6,23 -0,16% 6,15 6,36 6,26 6,23 6,30 70 1.370.835
4/1/2018 6,16 6,24 +4,00% 6,11 6,33 6,23 6,24 6,30 134 2.235.502
3/1/2018 6,08 6,00 -1,32% 6,00 6,16 6,08 6,00 6,11 102 1.908.268
2/1/2018 5,80 6,08 +5,56% 5,80 6,11 6,03 6,06 6,08 128 2.450.235
28/12/2017 5,82 5,76 -1,71% 5,76 5,84 5,78 5,76 5,84 52 709.915
27/12/2017 5,84 5,86 +0,34% 5,78 5,89 5,83 5,79 5,86 46 941.676
26/12/2017 5,76 5,84 +1,74% 5,72 5,85 5,80 5,81 5,84 59 1.033.295
22/12/2017 5,75 5,74 +0,53% 5,70 5,78 5,73 5,74 5,78 53 1.010.694
21/12/2017 5,74 5,71 -0,17% 5,67 5,80 5,72 5,71 5,75 63 1.158.257
20/12/2017 5,60 5,72 +1,78% 5,60 5,79 5,71 5,72 5,76 96 1.717.234
19/12/2017 5,50 5,62 +0,18% 5,47 5,73 5,55 5,54 5,62 58 1.024.737
18/12/2017 5,75 5,61 -1,58% 5,59 5,79 5,70 5,57 5,61 72 1.368.812
15/12/2017 5,58 5,70 +2,89% 5,51 5,70 5,62 5,59 5,70 83 1.255.349
14/12/2017 5,28 5,54 +3,36% 5,27 5,54 5,43 5,37 5,54 71 1.348.561
13/12/2017 5,49 5,36 -2,01% 5,36 5,51 5,44 5,36 5,40 43 718.821
12/12/2017 5,43 5,47 0,00% 5,31 5,47 5,37 5,38 5,47 32 533.142
11/12/2017 5,39 5,47 +1,48% 5,28 5,51 5,46 5,43 5,47 79 1.229.113
8/12/2017 5,25 5,39 +2,67% 5,21 5,45 5,34 5,36 5,39 64 991.401
7/12/2017 5,29 5,25 -0,38% 5,10 5,29 5,17 5,21 5,25 64 910.005
6/12/2017 5,22 5,27 -1,31% 5,18 5,29 5,22 5,27 5,29 65 1.094.571
5/12/2017 5,32 5,34 +0,56% 5,24 5,41 5,33 5,24 5,34 89 1.324.040
4/12/2017 5,10 5,31 +4,12% 5,10 5,33 5,23 5,30 5,31 65 895.068
1/12/2017 5,05 5,10 +2,20% 4,99 5,12 5,07 5,07 5,10 61 511.317
30/11/2017 5,08 4,99 -2,92% 4,99 5,08 5,02 4,99 5,07 70 1.195.785
29/11/2017 5,13 5,14 +1,98% 4,99 5,15 5,07 5,10 5,14 82 1.340.719
28/11/2017 5,15 5,04 -2,14% 5,04 5,19 5,11 5,04 5,17 48 847.540
27/11/2017 4,92 5,15 +3,83% 4,92 5,15 5,03 5,11 5,15 64 1.156.037
24/11/2017 5,08 4,96 -1,39% 4,94 5,11 5,03 4,96 4,99 34 466.205
23/11/2017 4,96 5,03 +0,40% 4,93 5,10 5,02 5,03 5,07 41 608.344
22/11/2017 4,92 5,01 +1,83% 4,89 5,01 4,96 4,93 5,01 52 930.727
21/11/2017 4,86 4,92 +1,65% 4,81 4,97 4,91 4,78 4,92 91 1.647.938
17/11/2017 4,70 4,84 +2,33% 4,66 4,84 4,76 4,80 4,84 59 807.321
16/11/2017 4,83 4,73 +1,50% 4,57 4,83 4,67 4,66 4,73 74 1.316.096
14/11/2017 4,86 4,66 -3,72% 4,58 4,86 4,72 4,66 4,83 72 937.099
13/11/2017 4,76 4,84 +2,11% 4,72 4,87 4,79 4,76 4,84 47 927.179
10/11/2017 4,90 4,74 -3,66% 4,74 4,93 4,82 4,74 4,80 81 1.274.595
9/11/2017 5,10 4,92 -6,29% 4,89 5,10 4,97 4,92 5,08 76 1.336.590
8/11/2017 5,06 5,25 +5,63% 4,94 5,25 5,04 5,07 5,25 93 1.718.475
7/11/2017 5,23 4,97 -4,79% 4,85 5,23 4,96 4,93 4,97 139 2.203.325
6/11/2017 5,15 5,22 +1,36% 5,08 5,22 5,14 5,17 5,22 47 913.158
3/11/2017 4,95 5,15 +3,83% 4,80 5,15 4,96 5,10 5,15 82 1.429.349
1/11/2017 5,18 4,96 -2,36% 4,95 5,19 5,06 4,94 4,96 126 1.995.841
31/10/2017 5,29 5,08 -7,97% 5,07 5,50 5,14 5,07 5,08 115 1.902.610
30/10/2017 5,57 5,52 +1,28% 5,14 5,57 5,31 5,22 5,52 178 1.934.533
27/10/2017 5,50 5,45 -1,45% 5,39 5,55 5,46 5,45 5,48 67 1.296.920
26/10/2017 5,75 5,53 -3,66% 5,53 5,79 5,67 5,53 5,58 69 1.309.488
25/10/2017 5,69 5,74 +0,88% 5,61 5,76 5,70 5,71 5,74 61 1.214.768
24/10/2017 5,58 5,69 +2,89% 5,55 5,69 5,62 5,65 5,69 59 1.205.537
23/10/2017 5,57 5,53 -1,95% 5,53 5,66 5,60 5,53 5,54 48 924.528
20/10/2017 5,66 5,64 -0,88% 5,63 5,75 5,68 5,61 5,64 52 1.041.540
19/10/2017 5,70 5,69 +1,61% 5,50 5,70 5,61 5,66 5,69 66 1.263.976
18/10/2017 5,60 5,60 +0,90% 5,50 5,61 5,54 5,57 5,60 34 567.751
17/10/2017 5,61 5,55 -1,25% 5,48 5,61 5,52 5,50 5,55 58 934.817
16/10/2017 5,67 5,62 -0,53% 5,57 5,74 5,64 5,58 5,62 70 1.160.675
13/10/2017 5,60 5,65 +1,44% 5,60 5,75 5,68 5,65 5,70 80 1.617.360
11/10/2017 5,64 5,57 -1,59% 5,53 5,69 5,60 5,57 5,65 67 1.371.088
10/10/2017 5,39 5,66 +3,28% 5,39 5,66 5,51 5,62 5,66 71 1.543.916
9/10/2017 5,51 5,48 -1,79% 5,21 5,51 5,27 5,32 5,48 72 1.173.110
6/10/2017 5,53 5,58 +2,39% 5,30 5,58 5,37 5,27 5,58 81 1.546.985
5/10/2017 5,73 5,45 -3,71% 5,45 5,92 5,70 5,45 5,52 105 2.002.947
4/10/2017 5,59 5,66 +0,53% 5,40 5,68 5,56 5,59 5,66 90 1.468.421
3/10/2017 5,31 5,63 +5,63% 5,31 5,63 5,51 5,54 5,63 137 2.868.121
2/10/2017 5,32 5,33 +1,14% 5,23 5,37 5,31 5,33 5,38 187 3.580.931
29/9/2017 5,17 5,27 +3,13% 5,17 5,30 5,22 5,25 5,27 220 3.978.514
28/9/2017 5,22 5,11 -1,54% 5,06 5,22 5,11 5,11 5,16 78 999.657
27/9/2017 5,31 5,19 -1,14% 5,07 5,36 5,17 5,19 5,35 81 1.312.295
26/9/2017 5,36 5,25 -0,57% 5,25 5,45 5,33 5,25 5,34 69 1.257.103
25/9/2017 5,52 5,28 -4,35% 5,22 5,56 5,35 5,26 5,28 123 1.918.597
22/9/2017 5,61 5,52 -1,95% 5,52 5,63 5,57 5,52 5,63 60 971.922
21/9/2017 5,67 5,63 -1,40% 5,57 5,67 5,62 5,63 5,68 76 1.334.000
20/9/2017 5,84 5,71 -2,23% 5,65 5,89 5,76 5,69 5,71 89 1.506.701
19/9/2017 6,00 5,84 -1,52% 5,79 6,00 5,85 5,82 5,84 103 1.957.859
18/9/2017 5,98 5,93 +0,51% 5,91 6,03 5,96 5,93 5,98 102 1.949.219
15/9/2017 5,80 5,90 +2,61% 5,75 5,93 5,85 5,85 5,90 123 2.081.179
14/9/2017 5,82 5,75 -2,21% 5,70 5,82 5,75 5,75 5,86 103 1.894.021
13/9/2017 6,00 5,88 -2,00% 5,83 6,00 5,90 5,88 5,99 98 1.750.820
12/9/2017 6,19 6,00 -1,80% 5,97 6,48 6,10 5,96 6,00 93 1.719.926
11/9/2017 6,06 6,11 +0,83% 6,00 6,23 6,13 6,11 6,17 97 1.680.020
8/9/2017 6,15 6,06 -3,66% 5,98 6,26 6,06 5,96 6,06 91 1.826.648
6/9/2017 6,35 6,29 -2,78% 6,10 6,35 6,20 6,23 6,29 120 2.234.942
5/9/2017 6,35 6,47 +3,69% 6,10 6,50 6,33 6,15 6,47 144 3.100.272
4/9/2017 5,97 6,24 +5,58% 5,94 6,29 6,15 6,24 6,25 149 2.831.452
1/9/2017 5,67 5,91 +4,23% 5,31 6,05 5,93 5,91 6,00 216 3.899.171
31/8/2017 5,79 5,67 -2,07% 5,65 5,83 5,74 5,67 5,69 253 4.612.674
30/8/2017 5,63 5,79 +3,21% 5,56 5,79 5,67 5,74 5,79 155 2.158.106
29/8/2017 5,59 5,61 +0,18% 5,52 5,64 5,56 5,60 5,61 27 468.853
28/8/2017 5,72 5,60 -0,36% 5,56 5,72 5,61 5,56 5,60 40 613.345
25/8/2017 5,75 5,62 -1,06% 5,55 5,76 5,67 5,61 5,62 47 899.910
24/8/2017 5,78 5,68 -1,39% 5,59 5,78 5,68 5,67 5,68 82 1.363.402
23/8/2017 5,39 5,76 +6,86% 5,34 5,77 5,56 5,50 5,76 126 2.257.842
22/8/2017 5,25 5,39 +3,06% 5,25 5,39 5,31 5,32 5,39 51 710.758
21/8/2017 5,41 5,23 -2,79% 5,23 5,45 5,33 5,23 5,30 96 1.628.050
18/8/2017 5,49 5,38 -0,55% 5,38 5,49 5,41 5,38 5,43 59 899.636
17/8/2017 5,40 5,41 +0,56% 5,33 5,44 5,39 5,37 5,41 59 1.002.615
16/8/2017 5,26 5,38 +1,89% 5,26 5,49 5,36 5,38 5,42 34 780.377
15/8/2017 5,35 5,28 -2,94% 5,28 5,41 5,35 5,28 5,32 65 1.282.184
14/8/2017 5,40 5,44 +0,74% 5,40 5,49 5,42 5,40 5,44 53 748.453
11/8/2017 5,42 5,40 -1,46% 5,38 5,46 5,41 5,40 5,49 39 597.876
10/8/2017 5,42 5,48 +0,55% 5,35 5,48 5,41 5,45 5,48 46 705.332
9/8/2017 5,60 5,45 -3,88% 5,42 5,60 5,49 5,43 5,45 46 768.598
8/8/2017 5,60 5,67 +1,43% 5,52 5,67 5,59 5,62 5,67 51 978.435
7/8/2017 5,41 5,59 +3,90% 5,41 5,63 5,55 5,59 5,62 59 954.544
4/8/2017 5,32 5,38 +1,51% 5,32 5,40 5,37 5,38 5,40 42 566.221
3/8/2017 5,37 5,30 -0,38% 5,29 5,42 5,34 5,30 5,33 50 764.416
2/8/2017 5,18 5,32 +2,50% 5,15 5,36 5,27 5,32 5,36 57 938.820
1/8/2017 5,26 5,19 -1,33% 5,18 5,28 5,21 5,19 5,27 31 534.754
31/7/2017 5,24 5,26 +1,54% 5,22 5,32 5,24 5,26 5,28 38 639.757
28/7/2017 5,16 5,18 +0,58% 5,08 5,18 5,11 5,14 5,18 36 575.938
27/7/2017 5,25 5,15 -2,28% 5,13 5,27 5,18 5,15 5,23 43 573.124
26/7/2017 5,46 5,27 -5,05% 5,24 5,46 5,30 5,26 5,33 60 1.125.563
25/7/2017 5,50 5,55 +0,91% 5,47 5,58 5,52 5,48 5,55 68 1.053.233
24/7/2017 5,28 5,50 +3,97% 5,28 5,50 5,38 5,48 5,50 52 699.804
21/7/2017 5,33 5,29 -1,12% 5,25 5,36 5,28 5,24 5,29 34 586.829
20/7/2017 5,60 5,35 -4,46% 5,33 5,60 5,41 5,35 5,36 70 997.958
19/7/2017 5,44 5,60 +4,67% 5,44 5,60 5,51 5,52 5,60 64 1.092.741
18/7/2017 5,47 5,35 -1,65% 5,33 5,49 5,38 5,35 5,39 49 927.376
17/7/2017 5,43 5,44 -0,37% 5,43 5,52 5,47 5,44 5,48 48 713.766
14/7/2017 5,44 5,46 -0,18% 5,44 5,52 5,47 5,46 5,49 30 465.186
13/7/2017 5,50 5,47 -0,18% 5,37 5,51 5,42 5,41 5,47 40 550.788
12/7/2017 5,27 5,48 +3,98% 5,27 5,48 5,40 5,32 5,48 78 1.345.332
11/7/2017 5,33 5,27 -0,94% 5,27 5,37 5,32 5,16 5,27 29 513.404
10/7/2017 5,23 5,32 +1,72% 5,23 5,32 5,27 5,07 5,32 30 447.175
7/7/2017 5,30 5,23 -0,76% 5,19 5,30 5,22 5,23 5,25 32 511.942
6/7/2017 5,13 5,27 +3,74% 5,07 5,38 5,26 5,18 5,27 64 1.003.243
5/7/2017 5,17 5,08 -0,20% 5,02 5,17 5,09 5,08 5,12 53 925.424
4/7/2017 5,13 5,09 -0,20% 5,07 5,13 5,09 5,08 5,09 37 554.690
3/7/2017 4,97 5,10 +2,62% 4,97 5,13 5,09 5,10 5,15 49 685.045
30/6/2017 4,93 4,97 +1,02% 4,93 5,04 4,97 4,97 5,00 36 690.443
29/6/2017 5,08 4,92 -0,81% 4,87 5,10 4,98 4,88 4,92 69 1.140.664
28/6/2017 4,75 4,96 +5,53% 4,75 4,97 4,89 4,96 4,98 81 1.242.764
27/6/2017 4,78 4,70 -0,42% 4,70 4,90 4,82 4,70 4,75 59 872.600
26/6/2017 4,70 4,72 +4,66% 4,70 4,78 4,74 4,72 4,80 47 717.641
23/6/2017 4,53 4,51 -0,88% 4,51 4,72 4,61 4,51 4,75 52 612.602
22/6/2017 4,45 4,55 +2,71% 4,45 4,55 4,50 4,52 4,55 39 544.317
21/6/2017 4,49 4,43 +3,26% 4,30 4,49 4,41 4,43 4,46 47 520.005
20/6/2017 4,46 4,29 -3,16% 4,28 4,46 4,33 4,29 4,30 40 462.133
19/6/2017 4,42 4,43 +1,61% 4,41 4,50 4,45 4,43 4,47 31 354.757
16/6/2017 4,30 4,36 -0,46% 4,25 4,36 4,30 4,28 4,36 45 546.161
14/6/2017 4,42 4,38 +0,46% 4,33 4,47 4,40 4,32 4,38 41 604.406
13/6/2017 4,47 4,36 -1,58% 4,34 4,47 4,36 4,36 4,40 32 573.891
12/6/2017 4,45 4,43 -1,56% 4,38 4,50 4,43 4,39 4,43 38 558.767
9/6/2017 4,45 4,50 +1,12% 4,45 4,53 4,48 4,47 4,50 47 533.770
8/6/2017 4,31 4,45 +2,30% 4,24 4,48 4,36 4,30 4,45 44 549.251
7/6/2017 4,43 4,35 -1,14% 4,32 4,48 4,38 4,32 4,35 29 426.309
6/6/2017 4,30 4,40 +2,80% 4,30 4,44 4,35 4,29 4,40 21 215.873
5/6/2017 4,30 4,28 -1,83% 4,28 4,32 4,29 4,28 4,33 30 255.268
2/6/2017 4,32 4,36 -5,01% 4,28 4,48 4,32 4,30 4,36 36 514.188
1/6/2017 4,59 4,59 +0,88% 4,26 4,59 4,40 4,29 4,59 64 877.431
31/5/2017 4,52 4,55 +0,44% 4,40 4,55 4,44 4,40 4,55 44 568.338
30/5/2017 4,55 4,53 +0,67% 4,51 4,59 4,54 4,53 4,55 37 552.905
29/5/2017 4,42 4,50 +2,27% 4,42 4,59 4,52 4,50 4,55 40 563.105
26/5/2017 4,43 4,40 -0,45% 4,40 4,51 4,44 4,40 4,47 46 568.755
25/5/2017 4,45 4,42 -3,07% 4,40 4,54 4,44 4,42 4,50 54 770.466
24/5/2017 4,40 4,56 +3,17% 4,40 4,58 4,52 4,46 4,56 71 806.769
23/5/2017 4,28 4,42 +3,51% 4,24 4,54 4,42 4,42 4,55 73 956.249
22/5/2017 4,43 4,27 -2,73% 4,11 4,43 4,23 4,24 4,27 106 1.139.144
19/5/2017 4,00 4,39 +7,86% 4,00 4,39 4,24 4,39 4,40 121 1.565.710
18/5/2017 4,17 4,07 -14,68% 3,93 4,20 4,04 3,93 4,07 214 3.069.014
17/5/2017 4,87 4,77 -1,65% 4,73 4,91 4,81 4,76 4,77 103 1.322.093
16/5/2017 4,56 4,85 +4,30% 4,56 4,86 4,71 4,85 4,86 100 1.535.522
15/5/2017 4,42 4,65 +1,31% 4,42 4,67 4,61 4,60 4,65 41 607.241
12/5/2017 4,51 4,59 -1,71% 4,41 4,69 4,55 4,46 4,59 75 837.141
11/5/2017 4,62 4,67 +1,74% 4,45 4,67 4,56 4,52 4,67 54 789.402
10/5/2017 4,44 4,59 +4,32% 4,43 4,59 4,49 4,49 4,59 74 1.107.393
9/5/2017 4,21 4,40 +4,76% 4,21 4,40 4,29 4,38 4,40 61 752.333
8/5/2017 4,27 4,20 -4,11% 4,16 4,27 4,21 4,20 4,39 43 698.660
5/5/2017 4,25 4,38 +4,04% 4,20 4,38 4,28 4,22 4,38 60 714.400
4/5/2017 4,41 4,21 -8,68% 4,17 4,43 4,30 4,21 4,23 88 1.188.295
3/5/2017 4,70 4,61 -1,91% 4,49 4,71 4,58 4,52 4,61 51 663.095
2/5/2017 4,60 4,70 +3,07% 4,60 4,74 4,69 4,69 4,70 58 781.981
28/4/2017 4,44 4,56 -0,22% 4,44 4,60 4,55 4,56 4,59 60 874.595
27/4/2017 4,47 4,57 +1,56% 4,36 4,57 4,43 4,40 4,57 65 500.729
26/4/2017 4,38 4,50 +1,35% 4,35 4,50 4,44 4,30 4,50 70 535.286
25/4/2017 4,29 4,44 +3,74% 4,26 4,44 4,35 4,42 4,45 86 813.591
24/4/2017 4,30 4,28 +0,94% 4,26 4,35 4,29 4,28 4,31 78 1.048.013
20/4/2017 4,11 4,24 +2,91% 4,11 4,24 4,16 4,15 4,24 41 489.489
19/4/2017 4,22 4,12 -2,60% 4,10 4,24 4,18 4,10 4,12 52 714.621
18/4/2017 4,25 4,23 -0,70% 4,06 4,28 4,15 4,10 4,23 113 798.103
17/4/2017 4,15 4,26 +5,97% 4,14 4,37 4,22 4,26 4,32 49 580.464
13/4/2017 4,14 4,02 -3,13% 4,02 4,30 4,18 4,02 4,14 54 518.747
12/4/2017 4,28 4,15 -4,16% 4,15 4,28 4,21 4,14 4,15 120 1.008.624
11/4/2017 4,52 4,33 -3,78% 4,30 4,59 4,37 4,31 4,33 132 1.095.267
10/4/2017 4,61 4,50 -0,66% 4,43 4,61 4,49 4,43 4,50 71 519.090
7/4/2017 4,52 4,53 +0,22% 4,39 4,65 4,54 4,48 4,53 50 656.949
6/4/2017 4,73 4,52 -4,03% 4,50 4,77 4,62 4,52 4,99 89 1.024.519
5/4/2017 4,95 4,71 -6,55% 4,65 5,00 4,84 4,68 4,71 85 982.141
4/4/2017 4,89 5,04 +0,80% 4,82 5,04 4,88 4,88 5,04 52 660.993
3/4/2017 4,97 5,00 +1,01% 4,81 5,03 4,92 4,80 5,00 77 932.575
31/3/2017 5,13 4,95 -0,60% 4,95 5,15 5,04 4,95 5,08 54 677.607
30/3/2017 5,15 4,98 -3,11% 4,98 5,15 5,02 4,95 4,97 62 851.849
29/3/2017 5,12 5,14 +2,59% 5,05 5,21 5,13 5,08 5,14 30 370.179
28/3/2017 5,13 5,01 -0,79% 5,00 5,14 5,06 5,01 5,04 64 1.003.902
27/3/2017 4,97 5,05 0,00% 4,83 5,11 4,98 5,05 5,08 56 731.512
24/3/2017 5,26 5,05 -6,48% 5,00 5,30 5,15 5,05 5,06 52 692.023
23/3/2017 5,56 5,40 -0,55% 5,20 5,56 5,34 5,21 5,40 77 1.308.669
22/3/2017 5,20 5,43 +3,63% 5,02 5,43 5,26 5,39 5,43 85 1.234.319
21/3/2017 5,70 5,24 -9,50% 5,23 5,70 5,39 5,24 5,27 127 1.728.142
20/3/2017 5,76 5,79 -0,34% 5,53 5,79 5,71 5,75 5,79 89 1.642.788
17/3/2017 5,99 5,81 -3,17% 5,68 6,06 5,80 5,70 5,81 86 1.565.178
16/3/2017 6,21 6,00 -2,91% 5,99 6,27 6,14 5,98 6,00 52 831.855
15/3/2017 6,01 6,18 +2,83% 5,92 6,19 6,05 6,17 6,18 72 1.288.383
14/3/2017 5,97 6,01 +0,33% 5,85 6,01 5,93 5,86 6,01 44 658.997
13/3/2017 5,92 5,99 +1,70% 5,89 6,04 5,95 5,97 6,00 56 841.333
10/3/2017 6,01 5,89 -3,13% 5,82 6,38 5,93 5,87 5,89 64 1.202.555
9/3/2017 6,13 6,08 -1,14% 5,82 6,26 6,06 6,03 6,08 94 1.798.961
8/3/2017 6,55 6,15 -6,11% 5,90 6,75 6,14 6,10 6,15 163 3.029.847
7/3/2017 6,27 6,55 +4,30% 6,27 6,55 6,46 6,46 6,55 136 2.355.727
6/3/2017 6,05 6,28 +4,15% 6,04 6,29 6,20 6,27 6,28 131 2.643.696
3/3/2017 5,92 6,03 +2,03% 5,91 6,08 6,00 6,03 6,08 63 1.127.449
2/3/2017 5,86 5,91 -0,67% 5,86 6,01 5,93 5,91 5,95 51 1.046.135
1/3/2017 5,88 5,95 +0,85% 5,88 6,07 6,00 5,95 6,00 65 1.169.213
24/2/2017 5,72 5,90 +6,31% 5,56 5,90 5,72 5,88 5,90 41 686.403
23/2/2017 5,95 5,55 -6,72% 5,55 5,99 5,78 5,55 5,87 70 1.371.654
22/2/2017 6,10 5,95 -2,14% 5,83 6,10 5,96 5,93 6,16 79 1.293.065
21/2/2017 5,98 6,08 +1,67% 5,98 6,14 6,09 6,06 6,08 73 1.143.140
20/2/2017 6,03 5,98 +0,17% 5,95 6,04 5,98 5,95 5,98 44 579.519
17/2/2017 5,98 5,97 +0,67% 5,86 6,00 5,92 5,89 5,97 50 740.993
16/2/2017 5,83 5,93 +2,07% 5,83 6,00 5,92 5,93 5,97 104 1.709.015
15/2/2017 5,60 5,81 +3,75% 5,60 5,86 5,78 5,81 5,83 91 1.631.534
14/2/2017 5,71 5,60 -3,45% 5,53 5,80 5,61 5,59 5,60 89 1.625.408
13/2/2017 5,73 5,80 +3,02% 5,71 5,84 5,77 5,71 5,80 79 1.289.573
10/2/2017 5,62 5,63 +3,11% 5,56 5,66 5,61 5,63 5,65 88 1.037.232
9/2/2017 5,54 5,46 -0,18% 5,44 5,54 5,47 5,43 5,46 67 1.224.079
8/2/2017 5,69 5,47 -3,70% 5,40 5,70 5,48 5,47 5,61 105 1.565.880
7/2/2017 5,88 5,68 +0,18% 5,53 5,89 5,65 5,52 5,68 85 1.390.204
6/2/2017 5,90 5,67 -0,70% 5,67 5,90 5,77 5,65 5,67 90 1.302.699
3/2/2017 5,75 5,71 -1,55% 5,67 5,89 5,77 5,71 5,78 75 1.211.661
2/2/2017 5,76 5,80 +0,52% 5,68 5,84 5,77 5,79 5,80 65 1.220.126
1/2/2017 5,69 5,77 +3,22% 5,65 5,77 5,71 5,63 5,77 74 1.263.290
31/1/2017 5,50 5,59 +2,38% 5,42 5,62 5,54 5,55 5,59 53 1.058.684
30/1/2017 5,70 5,46 -4,21% 5,45 5,73 5,55 5,41 5,46 84 1.266.885
27/1/2017 5,58 5,70 +1,79% 5,46 5,71 5,56 5,70 5,74 80 1.373.027
26/1/2017 5,75 5,60 -1,23% 5,60 5,85 5,68 5,60 5,63 67 1.390.833
24/1/2017 5,88 5,67 -1,56% 5,65 5,95 5,82 5,67 5,70 116 2.234.468
23/1/2017 5,56 5,76 +2,86% 5,55 5,76 5,66 5,74 5,76 70 1.364.480
20/1/2017 5,49 5,60 +1,08% 5,38 5,60 5,51 5,56 5,60 95 1.577.219
19/1/2017 5,80 5,54 -2,64% 5,40 5,80 5,58 5,46 5,54 85 1.678.146
18/1/2017 5,81 5,69 -1,73% 5,69 6,07 5,95 5,69 6,00 131 2.072.949
17/1/2017 5,82 5,79 -0,86% 5,67 5,86 5,79 5,79 5,81 79 1.328.607
16/1/2017 5,66 5,84 +4,66% 5,66 5,87 5,76 5,78 5,84 91 1.509.061
13/1/2017 5,58 5,58 +0,18% 5,50 5,70 5,61 5,58 5,64 78 1.304.762
12/1/2017 5,60 5,57 +0,36% 5,57 5,78 5,67 5,57 5,62 119 1.721.821
11/1/2017 5,34 5,55 +5,31% 5,26 5,55 5,39 5,53 5,55 155 2.405.033
10/1/2017 5,32 5,27 +0,57% 5,24 5,40 5,33 5,27 5,30 69 1.341.857
9/1/2017 5,30 5,24 +1,35% 5,24 5,36 5,31 5,23 5,24 55 948.757
6/1/2017 5,23 5,17 -2,27% 5,09 5,23 5,13 5,17 5,19 72 1.299.873
5/1/2017 4,97 5,29 +6,65% 4,97 5,36 5,21 5,20 5,29 145 2.216.112
4/1/2017 4,99 4,96 +1,43% 4,86 4,99 4,91 4,92 4,96 60 796.771
3/1/2017 4,74 4,89 +1,88% 4,74 4,99 4,90 4,87 4,89 78 1.441.674
2/1/2017 4,85 4,80 +0,42% 4,68 4,85 4,78 4,74 4,80 54 522.309
29/12/2016 4,76 4,78 +0,63% 4,69 4,80 4,75 4,78 4,79 60 707.657
28/12/2016 4,87 4,75 -0,21% 4,75 4,99 4,87 4,75 4,83 73 1.092.414
27/12/2016 4,62 4,76 +3,03% 4,62 4,85 4,79 4,76 4,85 46 746.598
26/12/2016 4,53 4,62 +1,76% 4,53 4,62 4,58 4,61 4,62 31 452.588
23/12/2016 4,55 4,54 +0,44% 4,53 4,60 4,55 4,54 4,63 47 529.294
22/12/2016 4,70 4,52 -4,24% 4,48 4,70 4,56 4,52 4,62 59 814.372
21/12/2016 4,65 4,72 +7,03% 4,56 4,72 4,64 4,69 4,72 76 1.211.078
20/12/2016 4,52 4,41 -1,12% 4,41 4,65 4,55 4,41 4,59 66 1.217.457
19/12/2016 4,56 4,46 -5,51% 4,45 4,70 4,56 4,46 4,50 98 1.157.654
16/12/2016 4,95 4,72 -4,07% 4,62 5,05 4,80 4,69 4,72 139 2.278.953
15/12/2016 4,53 4,92 +8,85% 4,51 4,92 4,76 4,52 4,59 113 1.761.362
14/12/2016 4,74 4,52 -9,78% 4,52 4,80 4,63 4,52 4,59 143 2.116.868
13/12/2016 5,06 5,01 -1,18% 4,85 5,06 4,95 4,87 5,01 131 1.918.410
12/12/2016 5,40 5,07 -8,65% 5,05 5,54 5,18 5,06 5,55 102 1.878.642
9/12/2016 5,87 5,55 -6,25% 5,52 5,87 5,66 5,54 5,55 70 1.209.049
8/12/2016 5,86 5,92 +2,96% 5,76 5,92 5,84 5,79 5,92 85 1.532.330
7/12/2016 5,68 5,75 +3,42% 5,66 5,80 5,73 5,75 5,78 75 1.425.070
6/12/2016 5,59 5,56 0,00% 5,49 5,70 5,57 5,56 5,66 62 1.166.833
5/12/2016 5,62 5,56 +2,02% 5,53 5,74 5,65 5,55 5,70 83 1.445.461
2/12/2016 5,37 5,45 0,00% 5,12 5,53 5,33 5,45 5,55 142 2.545.837
1/12/2016 5,89 5,45 -7,31% 5,25 5,99 5,61 5,36 5,45 144 2.563.553
30/11/2016 6,08 5,88 -4,70% 5,79 6,10 5,92 5,87 5,88 127 2.240.192
29/11/2016 6,28 6,17 -1,44% 5,98 6,28 6,11 6,04 6,17 110 2.159.761
28/11/2016 5,98 6,26 +4,33% 5,98 6,30 6,11 6,26 6,38 133 2.087.778
25/11/2016 5,72 6,00 +0,17% 5,64 6,00 5,86 5,65 6,00 87 1.603.624
24/11/2016 5,91 5,99 +2,74% 5,78 6,00 5,89 5,75 5,99 110 2.057.344
23/11/2016 5,40 5,83 +8,57% 5,25 5,84 5,63 5,80 5,83 145 2.344.414
22/11/2016 5,27 5,37 +5,09% 5,27 5,49 5,40 5,37 5,40 100 1.483.256
21/11/2016 5,17 5,11 -1,73% 5,00 5,21 5,15 5,11 5,19 78 1.078.009
18/11/2016 4,93 5,20 0,00% 4,83 5,20 4,92 5,03 5,20 72 1.020.715
17/11/2016 5,07 5,20 +1,96% 4,91 5,20 5,00 4,84 5,20 80 1.207.392
16/11/2016 5,20 5,10 -3,23% 4,85 5,20 4,99 4,95 5,10 67 1.000.032
14/11/2016 4,83 5,27 +9,79% 4,70 5,27 5,05 4,89 5,27 117 1.563.549
11/11/2016 5,16 4,80 -8,40% 4,80 5,17 4,98 4,80 4,89 131 2.106.417
10/11/2016 5,12 5,24 +5,43% 5,01 5,41 5,21 5,10 5,24 151 2.439.308
9/11/2016 4,59 4,97 +3,97% 4,40 5,03 4,82 4,88 4,97 170 2.432.665
8/11/2016 4,80 4,78 -4,02% 4,75 4,89 4,81 4,78 4,85 67 990.188
7/11/2016 4,59 4,98 +8,26% 4,57 4,98 4,66 4,81 4,98 82 1.140.205
4/11/2016 4,52 4,60 +1,55% 4,30 4,60 4,42 4,37 4,60 77 1.134.982
3/11/2016 4,55 4,53 -0,44% 4,40 4,64 4,55 4,50 4,53 81 1.175.870
1/11/2016 4,78 4,55 -5,21% 4,48 4,97 4,66 4,55 4,73 122 1.763.004
31/10/2016 4,80 4,80 +0,42% 4,69 4,91 4,79 4,69 4,80 99 1.427.386
28/10/2016 4,73 4,78 +3,24% 4,64 4,87 4,78 4,60 4,78 112 1.685.736
27/10/2016 4,55 4,63 +4,28% 4,55 4,72 4,65 4,63 4,68 68 1.066.074
26/10/2016 4,59 4,44 -4,52% 4,44 4,60 4,51 4,44 4,61 79 1.127.783
25/10/2016 4,73 4,65 -1,48% 4,47 4,79 4,60 4,49 4,65 124 1.892.966
24/10/2016 4,45 4,72 +10,28% 4,45 4,82 4,64 4,59 4,72 151 2.320.961
21/10/2016 4,12 4,28 +3,88% 4,12 4,45 4,27 4,28 4,45 134 1.630.312
20/10/2016 4,04 4,12 +3,00% 3,99 4,18 4,12 4,12 4,19 89 986.890
19/10/2016 4,03 4,00 +0,25% 3,99 4,09 4,04 4,00 4,09 77 894.406
18/10/2016 3,90 3,99 +4,45% 3,89 4,02 3,95 3,99 4,04 93 1.051.726
17/10/2016 3,81 3,82 -2,55% 3,80 3,90 3,84 3,82 3,85 50 515.767
14/10/2016 3,77 3,92 +5,09% 3,77 3,92 3,82 3,78 3,92 29 266.277
13/10/2016 3,78 3,73 -1,84% 3,66 3,78 3,71 3,70 3,73 45 463.301
11/10/2016 3,85 3,80 -2,06% 3,80 3,87 3,81 3,80 3,81 44 461.958
10/10/2016 3,90 3,88 +1,57% 3,86 3,94 3,89 3,86 3,88 58 562.213
7/10/2016 3,80 3,82 +0,53% 3,79 3,90 3,84 3,82 3,87 71 657.737
6/10/2016 3,64 3,80 +5,56% 3,64 3,80 3,68 3,67 3,80 76 842.099
5/10/2016 3,47 3,60 +4,05% 3,47 3,62 3,55 3,58 3,60 58 551.566
4/10/2016 3,54 3,46 -2,54% 3,46 3,54 3,49 3,46 3,49 27 277.261
3/10/2016 3,43 3,55 +3,80% 3,43 3,58 3,48 3,52 3,55 61 556.056
30/9/2016 3,45 3,42 -0,29% 3,40 3,47 3,43 3,42 3,43 49 456.376
29/9/2016 3,55 3,43 -2,28% 3,43 3,60 3,52 3,43 3,50 68 885.454
28/9/2016 3,43 3,51 +2,63% 3,43 3,54 3,47 3,51 3,54 69 826.288
27/9/2016 3,56 3,42 -3,39% 3,40 3,56 3,45 3,42 3,44 112 1.139.532
26/9/2016 3,57 3,54 -2,48% 3,54 3,59 3,55 3,54 3,55 40 365.891
23/9/2016 3,63 3,63 +1,40% 3,50 3,65 3,58 3,61 3,63 65 827.066
22/9/2016 3,73 3,58 -0,83% 3,58 3,83 3,72 3,58 3,69 104 1.162.732
21/9/2016 3,54 3,61 +3,14% 3,51 3,69 3,58 3,61 3,70 97 1.049.187
20/9/2016 3,71 3,50 -4,89% 3,45 3,77 3,57 3,50 3,52 170 1.667.568
19/9/2016 3,75 3,68 -1,87% 3,68 3,89 3,78 3,68 3,74 65 835.322
16/9/2016 3,86 3,75 -1,83% 3,64 3,86 3,70 3,71 3,75 80 696.381
15/9/2016 3,79 3,82 +0,79% 3,79 3,88 3,83 3,82 3,86 44 512.013
14/9/2016 3,90 3,79 -0,52% 3,75 3,92 3,84 3,79 3,80 98 1.140.782
13/9/2016 4,11 3,81 -7,30% 3,80 4,11 3,89 3,81 3,90 179 1.730.405
12/9/2016 3,92 4,11 +3,01% 3,72 4,19 3,99 4,11 4,14 117 1.236.086
9/9/2016 4,15 3,99 -5,23% 3,97 4,15 4,05 3,99 4,00 147 1.611.711
8/9/2016 4,02 4,21 +5,25% 4,02 4,26 4,16 4,13 4,21 150 1.719.844
6/9/2016 3,92 4,00 +2,04% 3,81 4,03 3,94 3,91 4,00 90 982.664
5/9/2016 3,92 3,92 +1,03% 3,91 3,98 3,94 3,92 3,95 85 847.704
2/9/2016 3,65 3,88 +4,30% 3,63 3,89 3,77 3,88 3,89 88 914.806
1/9/2016 3,72 3,72 +1,09% 3,61 3,73 3,67 3,60 3,72 69 789.056
31/8/2016 3,73 3,68 -1,08% 3,59 3,80 3,69 3,68 3,72 116 1.356.168
30/8/2016 3,72 3,72 +1,36% 3,66 3,82 3,73 3,71 3,72 65 858.885
29/8/2016 3,65 3,67 +0,27% 3,65 3,77 3,71 3,67 3,77 55 588.606
26/8/2016 3,67 3,66 +1,67% 3,59 3,78 3,69 3,66 3,69 80 982.358
25/8/2016 3,68 3,60 -0,28% 3,58 3,72 3,64 3,60 3,70 81 1.049.404
24/8/2016 3,90 3,61 -6,23% 3,60 3,90 3,76 3,61 3,64 55 599.560
23/8/2016 3,85 3,85 +1,32% 3,80 3,98 3,89 3,85 3,95 96 1.318.507
22/8/2016 4,00 3,80 -5,24% 3,80 4,01 3,92 3,79 3,80 116 1.406.157
19/8/2016 3,89 4,01 +2,04% 3,86 4,01 3,93 4,00 4,01 83 1.140.978
18/8/2016 3,94 3,93 +0,26% 3,88 4,07 3,98 3,91 3,93 197 2.694.313
17/8/2016 3,67 3,92 +7,69% 3,55 3,95 3,77 3,92 3,94 129 1.339.239
16/8/2016 3,69 3,64 +1,39% 3,61 3,75 3,69 3,64 3,65 137 1.407.771
15/8/2016 3,20 3,59 +12,19% 3,20 3,64 3,49 3,59 3,60 161 1.911.355
12/8/2016 3,20 3,20 0,00% 3,13 3,27 3,20 3,19 3,23 76 689.149
11/8/2016 3,10 3,20 +3,23% 3,03 3,20 3,10 3,18 3,20 72 612.021
10/8/2016 3,04 3,10 +4,03% 3,00 3,12 3,06 3,09 3,10 84 785.991
9/8/2016 2,97 2,98 +0,68% 2,97 3,05 3,00 2,96 2,98 64 507.287
8/8/2016 3,08 2,96 -2,95% 2,90 3,13 2,97 2,89 2,96 86 803.099
5/8/2016 2,99 3,05 +4,45% 2,97 3,08 3,01 3,05 3,09 117 1.181.151
4/8/2016 2,92 2,92 +1,39% 2,92 2,99 2,95 2,92 2,96 89 872.460
3/8/2016 2,66 2,88 +8,27% 2,64 2,88 2,75 2,83 2,88 76 724.144
2/8/2016 2,88 2,66 -3,97% 2,66 2,88 2,76 2,66 2,80 47 576.152
1/8/2016 2,78 2,77 +2,97% 2,76 2,97 2,87 2,77 2,83 115 1.124.315
29/7/2016 2,74 2,69 -1,82% 2,67 2,74 2,70 2,69 2,73 57 496.466
28/7/2016 2,79 2,74 -1,79% 2,67 2,85 2,72 2,71 2,74 68 610.690
27/7/2016 2,66 2,79 +5,28% 2,63 2,79 2,72 2,72 2,79 69 505.069
26/7/2016 2,62 2,65 +1,15% 2,62 2,68 2,65 2,65 2,68 66 567.131
25/7/2016 2,63 2,62 -0,38% 2,61 2,70 2,65 2,62 2,65 80 663.992
22/7/2016 2,53 2,63 +5,62% 2,52 2,63 2,57 2,62 2,63 40 283.265
21/7/2016 2,49 2,49 +2,47% 2,49 2,57 2,52 2,49 2,53 23 184.006
20/7/2016 2,51 2,43 -3,95% 2,41 2,54 2,46 2,43 2,47 47 411.288
19/7/2016 2,59 2,53 -2,69% 2,50 2,63 2,54 2,50 2,53 79 596.952
18/7/2016 2,49 2,60 +7,00% 2,44 2,60 2,52 2,59 2,60 79 536.806
15/7/2016 2,32 2,43 +4,74% 2,30 2,45 2,38 2,41 2,43 49 313.145
14/7/2016 2,34 2,32 +1,75% 2,30 2,39 2,34 2,32 2,35 42 210.411
13/7/2016 2,29 2,28 +1,33% 2,19 2,31 2,25 2,28 2,30 86 599.933
12/7/2016 2,15 2,25 +7,14% 2,15 2,28 2,24 2,25 2,27 98 676.426
11/7/2016 2,07 2,10 +3,45% 2,07 2,14 2,10 2,10 2,14 61 341.706
8/7/2016 2,03 2,03 -4,69% 2,03 2,05 2,03 2,03 2,05 9 51.164
7/7/2016 2,08 2,13 +2,40% 2,01 2,13 2,07 2,01 2,13 31 170.162
6/7/2016 2,02 2,08 +3,48% 1,99 2,08 2,03 2,06 2,08 51 331.784
5/7/2016 2,08 2,01 -4,29% 2,01 2,09 2,03 2,01 2,04 39 203.409
4/7/2016 2,08 2,10 +1,45% 2,08 2,15 2,11 2,10 2,12 29 170.441
1/7/2016 2,02 2,07 +4,02% 1,99 2,08 2,05 2,07 2,08 36 184.735
30/6/2016 2,03 1,99 -2,45% 1,98 2,03 2,00 1,99 2,01 35 191.830
29/6/2016 2,01 2,04 +0,49% 2,01 2,06 2,03 2,03 2,04 32 116.528
28/6/2016 2,05 2,03 -0,49% 2,00 2,05 2,02 2,00 2,03 29 169.262
27/6/2016 2,06 2,04 0,00% 1,98 2,06 2,01 1,99 2,04 34 222.736
24/6/2016 2,08 2,04 -6,85% 2,03 2,13 2,06 2,04 2,06 58 361.998
23/6/2016 2,05 2,19 +7,88% 2,05 2,19 2,14 2,15 2,19 67 412.224
22/6/2016 2,01 2,03 +1,50% 2,00 2,09 2,02 2,01 2,03 35 187.427
21/6/2016 1,98 2,00 +0,50% 1,96 2,00 1,97 1,97 2,00 37 236.043
20/6/2016 2,03 1,99 -2,45% 1,99 2,08 2,03 1,99 2,05 36 233.855
17/6/2016 2,06 2,04 +2,51% 1,98 2,09 2,03 1,99 2,04 37 201.471
16/6/2016 2,00 1,99 -0,50% 1,97 2,04 2,00 1,99 2,00 33 179.199
15/6/2016 1,93 2,00 +5,26% 1,93 2,03 2,00 2,00 2,03 38 229.978
14/6/2016 2,00 1,90 -3,06% 1,90 2,07 1,97 1,90 1,93 101 606.521
13/6/2016 2,02 1,96 -1,51% 1,95 2,02 1,97 1,96 2,01 65 381.349
10/6/2016 2,15 1,99 -9,55% 1,99 2,15 2,07 1,99 2,08 63 425.063
9/6/2016 2,28 2,20 -1,79% 2,17 2,29 2,20 2,17 2,20 50 358.975
8/6/2016 2,16 2,24 +3,70% 2,16 2,34 2,27 2,24 2,32 66 390.343
7/6/2016 2,20 2,16 -4,00% 2,16 2,26 2,21 2,16 2,20 27 121.974
6/6/2016 2,19 2,25 +4,17% 2,18 2,25 2,21 2,20 2,25 58 341.283
3/6/2016 2,04 2,16 +6,40% 2,04 2,16 2,11 2,14 2,16 45 247.541
2/6/2016 1,98 2,03 +5,18% 1,96 2,03 1,99 2,00 2,03 46 282.071
1/6/2016 1,94 1,93 -0,52% 1,90 1,96 1,93 1,93 1,97 46 258.479
31/5/2016 1,94 1,94 0,00% 1,87 1,97 1,92 1,91 1,94 64 397.088
30/5/2016 2,00 1,94 -4,90% 1,94 2,00 1,95 1,94 1,97 42 201.734
27/5/2016 2,05 2,04 +0,99% 1,98 2,07 2,01 1,98 2,04 34 206.298
25/5/2016 2,04 2,02 0,00% 2,02 2,08 2,04 2,02 2,06 20 113.576
24/5/2016 2,08 2,02 -1,46% 2,00 2,11 2,05 1,99 2,03 63 411.349
23/5/2016 2,08 2,05 -3,30% 2,03 2,12 2,07 2,05 2,09 45 260.617
20/5/2016 2,06 2,12 +3,41% 2,02 2,17 2,11 2,12 2,15 37 241.061
19/5/2016 2,16 2,05 -6,82% 2,04 2,16 2,08 2,05 2,13 38 229.507
18/5/2016 2,23 2,20 -5,17% 2,11 2,25 2,18 2,17 2,20 38 322.941
17/5/2016 2,29 2,32 -3,33% 2,16 2,33 2,22 2,20 2,32 98 583.337
16/5/2016 2,50 2,40 -6,98% 2,32 2,62 2,44 2,33 2,40 121 847.063
13/5/2016 2,68 2,58 -4,80% 2,50 2,68 2,60 2,50 2,58 61 540.753
12/5/2016 2,78 2,71 -1,45% 2,65 2,80 2,71 2,68 2,71 47 388.043
11/5/2016 2,74 2,75 +2,23% 2,70 2,80 2,74 2,74 2,75 45 303.348
10/5/2016 2,65 2,69 +3,07% 2,62 2,73 2,66 2,66 2,69 56 432.767
9/5/2016 2,70 2,61 -3,33% 2,46 2,70 2,58 2,56 2,61 75 559.629
6/5/2016 2,67 2,70 +1,50% 2,57 2,75 2,68 2,70 2,74 47 288.933
5/5/2016 2,78 2,66 -3,27% 2,63 2,81 2,69 2,66 2,80 135 392.393
4/5/2016 2,60 2,75 +3,77% 2,50 2,75 2,66 2,70 2,75 56 358.429
3/5/2016 2,81 2,65 -9,25% 2,65 2,81 2,69 2,65 2,74 151 518.754
2/5/2016 2,92 2,92 +1,74% 2,79 2,92 2,86 2,79 2,92 47 432.803
29/4/2016 2,92 2,87 -1,03% 2,87 2,92 2,88 2,87 2,88 47 368.781
28/4/2016 3,00 2,90 -1,02% 2,87 3,01 2,95 2,86 2,90 76 624.933
27/4/2016 2,80 2,93 +6,55% 2,80 2,95 2,90 2,93 2,94 106 508.110
26/4/2016 2,81 2,75 -1,08% 2,62 2,81 2,74 2,75 2,78 84 621.687
25/4/2016 2,92 2,78 -4,47% 2,74 2,92 2,81 2,74 2,78 71 574.441
22/4/2016 2,95 2,91 -1,36% 2,88 3,02 2,94 2,91 2,94 78 596.237
20/4/2016 2,92 2,95 +1,72% 2,84 3,03 2,96 2,95 2,96 69 562.481
19/4/2016 2,87 2,90 +5,07% 2,84 2,92 2,89 2,90 2,91 54 408.378
18/4/2016 2,95 2,76 -2,47% 2,70 2,95 2,81 2,73 2,76 114 935.974
15/4/2016 2,78 2,83 +7,20% 2,69 2,93 2,76 2,83 2,84 99 659.952
14/4/2016 3,18 2,64 -12,00% 2,63 3,19 2,82 2,64 2,67 383 2.057.922
13/4/2016 2,70 3,00 +12,78% 2,70 3,00 2,88 2,93 3,00 187 1.241.584
12/4/2016 2,59 2,66 +4,72% 2,54 2,66 2,58 2,64 2,66 60 445.531
11/4/2016 2,50 2,54 +3,67% 2,50 2,60 2,54 2,50 2,54 67 376.271
8/4/2016 2,30 2,45 +11,87% 2,26 2,45 2,38 2,43 2,45 60 387.311
7/4/2016 2,33 2,19 -6,01% 2,19 2,39 2,29 2,19 2,26 54 388.441
6/4/2016 2,39 2,33 -3,32% 2,32 2,40 2,35 2,31 2,33 54 460.078
5/4/2016 2,45 2,41 +0,42% 2,35 2,47 2,42 2,38 2,41 49 351.632
4/4/2016 2,54 2,40 -5,14% 2,32 2,56 2,43 2,40 2,41 137 1.047.258
1/4/2016 2,42 2,53 +2,85% 2,37 2,55 2,47 2,52 2,53 95 744.449
31/3/2016 2,46 2,46 +1,65% 2,40 2,53 2,47 2,42 2,46 77 542.418
30/3/2016 2,33 2,42 +8,04% 2,33 2,49 2,43 2,41 2,42 162 751.569
29/3/2016 2,25 2,24 +1,82% 2,15 2,40 2,29 2,24 2,25 95 561.944
28/3/2016 2,15 2,20 +7,32% 2,11 2,23 2,16 2,14 2,20 73 445.559
24/3/2016 1,95 2,05 +2,50% 1,86 2,08 1,96 2,05 2,08 56 275.954
23/3/2016 2,13 2,00 -8,26% 2,00 2,14 2,06 1,98 2,00 54 316.348
22/3/2016 2,08 2,18 +5,31% 2,05 2,18 2,13 2,14 2,18 48 225.687
21/3/2016 2,13 2,07 -2,36% 2,05 2,20 2,10 2,07 2,08 91 394.398
18/3/2016 2,00 2,12 +8,16% 1,97 2,14 2,06 2,12 2,14 78 413.722
17/3/2016 1,86 1,96 +8,89% 1,80 1,98 1,90 1,80 1,96 104 400.873
16/3/2016 1,62 1,80 +10,43% 1,55 1,80 1,66 1,71 1,80 65 343.448
15/3/2016 1,93 1,63 -18,09% 1,63 1,93 1,73 1,62 1,63 91 403.219
14/3/2016 2,15 1,99 -3,86% 1,97 2,15 2,04 1,99 2,02 55 334.943
11/3/2016 2,21 2,07 -6,33% 1,95 2,24 2,10 2,07 2,10 103 654.269
10/3/2016 1,94 2,21 +19,46% 1,85 2,21 2,00 1,95 2,21 131 728.003
9/3/2016 1,76 1,85 +7,56% 1,76 1,95 1,85 1,85 1,87 70 386.727
8/3/2016 1,75 1,72 -0,58% 1,65 1,75 1,71 1,72 1,76 51 257.834
7/3/2016 1,68 1,73 +4,22% 1,68 1,78 1,72 1,73 1,77 88 446.794
4/3/2016 1,54 1,66 +14,48% 1,48 1,69 1,59 1,66 1,68 105 468.957
3/3/2016 1,26 1,45 +13,28% 1,26 1,47 1,39 1,45 1,47 84 310.670
2/3/2016 1,27 1,28 +1,59% 1,27 1,29 1,27 1,26 1,28 31 110.303
1/3/2016 1,23 1,26 +5,88% 1,23 1,30 1,25 1,26 1,30 29 80.365
29/2/2016 1,14 1,19 +3,48% 1,14 1,20 1,18 1,19 1,35 26 77.549
26/2/2016 1,20 1,15 -9,45% 1,14 1,21 1,17 1,15 1,16 41 123.407
25/2/2016 1,23 1,27 -7,97% 1,14 1,27 1,18 1,16 1,27 59 179.386
24/2/2016 1,36 1,38 +3,76% 1,27 1,38 1,29 1,30 1,38 50 171.615
23/2/2016 1,45 1,33 -11,33% 1,33 1,46 1,38 1,33 1,49 27 91.282
22/2/2016 1,45 1,50 +6,38% 1,40 1,50 1,44 1,41 1,50 41 136.559
19/2/2016 1,39 1,41 +3,68% 1,36 1,43 1,40 1,37 1,41 21 99.058
18/2/2016 1,44 1,36 -3,55% 1,36 1,46 1,40 1,36 1,42 26 108.653
17/2/2016 1,40 1,41 +0,71% 1,37 1,52 1,45 1,41 1,42 36 157.178
16/2/2016 1,28 1,40 +3,70% 1,28 1,41 1,37 1,36 1,40 33 120.404
15/2/2016 1,33 1,35 +6,30% 1,28 1,35 1,32 1,31 1,35 26 92.055
12/2/2016 1,28 1,27 -3,05% 1,27 1,34 1,29 1,27 1,29 40 152.821
11/2/2016 1,46 1,31 -10,27% 1,27 1,55 1,39 1,29 1,31 81 258.783
10/2/2016 1,50 1,46 +3,55% 1,35 1,52 1,45 1,46 1,50 33 156.913
5/2/2016 1,36 1,41 +10,16% 1,33 1,41 1,36 1,32 1,41 31 106.645
4/2/2016 1,22 1,28 +9,40% 1,22 1,43 1,31 1,28 1,30 54 199.070
3/2/2016 1,20 1,17 -0,85% 1,16 1,22 1,19 1,17 1,22 40 108.398
2/2/2016 1,15 1,18 +5,36% 1,15 1,26 1,20 1,15 1,18 52 183.482
1/2/2016 1,06 1,12 +4,67% 1,04 1,15 1,09 1,12 1,15 19 60.256
29/1/2016 1,02 1,07 0,00% 0,98 1,07 1,02 1,02 1,08 31 72.457
28/1/2016 1,02 1,07 +10,31% 0,97 1,07 1,01 0,97 1,07 21 38.990
27/1/2016 0,98 0,97 0,00% 0,97 1,00 0,97 0,97 1,00 21 56.827
26/1/2016 0,99 0,97 -1,02% 0,95 0,99 0,97 0,96 0,97 22 46.273
22/1/2016 1,04 0,98 -1,01% 0,98 1,14 1,02 0,98 1,14 23 54.840
21/1/2016 0,99 0,99 -3,88% 0,99 1,12 1,03 0,99 1,16 19 54.475
20/1/2016 1,05 1,03 -8,85% 0,99 1,06 1,02 0,99 1,03 32 92.014
19/1/2016 1,15 1,13 -1,74% 1,07 1,15 1,11 1,07 1,13 20 49.090
18/1/2016 1,10 1,15 +6,48% 1,03 1,15 1,08 1,06 1,15 30 83.021
15/1/2016 1,06 1,08 -1,82% 1,04 1,08 1,05 1,04 1,08 34 61.197
14/1/2016 1,07 1,10 +3,77% 1,05 1,12 1,10 1,10 1,20 21 67.492
13/1/2016 1,20 1,06 -10,17% 1,06 1,21 1,13 1,06 1,18 50 141.907
12/1/2016 1,25 1,18 -4,07% 1,18 1,30 1,20 1,18 1,28 44 100.879
11/1/2016 1,26 1,23 0,00% 1,22 1,28 1,24 1,20 1,23 31 100.676
8/1/2016 1,25 1,23 +5,13% 1,23 1,31 1,25 1,22 1,23 42 148.470
7/1/2016 1,26 1,17 -12,03% 1,15 1,26 1,19 1,17 1,24 35 134.192
6/1/2016 1,51 1,33 -13,07% 1,25 1,51 1,35 1,25 1,33 81 364.294
5/1/2016 1,57 1,53 -1,92% 1,47 1,57 1,52 1,47 1,53 56 94.863
4/1/2016 1,76 1,56 -5,45% 1,56 1,76 1,59 1,56 1,62 37 147.370
30/12/2015 1,62 1,65 +1,23% 1,62 1,67 1,64 1,59 1,65 27 121.459
29/12/2015 1,63 1,63 -4,12% 1,62 1,67 1,64 1,63 1,68 26 107.157
28/12/2015 1,67 1,70 +4,94% 1,63 1,75 1,68 1,63 1,70 30 167.393
23/12/2015 1,59 1,62 +6,58% 1,59 1,62 1,61 1,62 1,64 18 55.388
22/12/2015 1,55 1,52 +0,66% 1,51 1,56 1,53 1,52 1,57 28 135.069
21/12/2015 1,52 1,51 +1,34% 1,51 1,58 1,55 1,51 1,55 68 234.336
18/12/2015 1,45 1,49 +3,47% 1,44 1,49 1,46 1,45 1,49 45 207.943
17/12/2015 1,40 1,44 -1,37% 1,40 1,49 1,46 1,44 1,46 19 92.588
16/12/2015 1,43 1,46 +1,39% 1,38 1,46 1,42 1,41 1,46 16 78.770
15/12/2015 1,42 1,44 +2,86% 1,41 1,49 1,44 1,42 1,44 28 143.278
14/12/2015 1,45 1,40 -4,76% 1,36 1,45 1,40 1,40 1,43 32 142.477
11/12/2015 1,54 1,47 -4,55% 1,44 1,54 1,48 1,44 1,47 77 227.122
10/12/2015 1,59 1,54 -3,14% 1,51 1,59 1,53 1,52 1,54 46 200.783
9/12/2015 1,54 1,59 -3,05% 1,54 1,63 1,59 1,58 1,59 119 140.101
8/12/2015 1,67 1,64 0,00% 1,51 1,67 1,54 1,54 1,64 54 166.108
7/12/2015 1,71 1,64 -4,65% 1,63 1,79 1,68 1,63 1,65 35 166.298
4/12/2015 1,89 1,72 -10,42% 1,72 1,89 1,79 1,72 1,73 69 343.553
3/12/2015 1,87 1,92 +3,23% 1,87 1,93 1,90 1,90 1,92 54 256.524
2/12/2015 1,89 1,86 -2,11% 1,83 1,93 1,87 1,86 1,92 46 229.236
1/12/2015 1,96 1,90 -1,55% 1,88 2,03 1,93 1,89 1,98 34 224.589
30/11/2015 1,95 1,93 -1,53% 1,87 1,96 1,91 1,93 1,94 51 236.439
27/11/2015 1,99 1,96 -2,49% 1,96 2,00 1,97 1,96 1,97 32 137.541
26/11/2015 1,99 2,01 +1,01% 1,99 2,06 2,02 1,98 2,01 32 180.815
25/11/2015 1,95 1,99 +0,51% 1,90 2,05 1,98 1,97 1,99 64 344.061
24/11/2015 1,90 1,98 +5,32% 1,84 1,98 1,90 1,95 1,98 60 366.906
23/11/2015 2,09 1,88 -4,57% 1,88 2,09 1,96 1,88 1,91 95 410.766
19/11/2015 2,11 1,97 -2,96% 1,94 2,11 1,99 1,97 1,99 92 445.749
18/11/2015 2,09 2,03 -11,35% 2,03 2,26 2,13 2,03 2,05 112 635.079
17/11/2015 2,29 2,29 -0,87% 2,12 2,33 2,21 2,11 2,29 92 571.402
16/11/2015 2,45 2,31 -6,48% 2,29 2,46 2,33 2,30 2,31 85 356.674
13/11/2015 2,50 2,47 +0,82% 2,42 2,50 2,45 2,45 2,47 21 158.677
12/11/2015 2,58 2,45 -5,77% 2,45 2,63 2,52 2,45 2,46 100 686.291
11/11/2015 2,60 2,60 0,00% 2,60 2,70 2,65 2,60 2,71 44 391.263
10/11/2015 2,58 2,60 0,00% 2,58 2,63 2,60 2,57 2,60 33 156.649
9/11/2015 2,60 2,60 +1,17% 2,55 2,63 2,57 2,60 2,67 16 139.286
6/11/2015 2,71 2,57 -3,38% 2,53 2,71 2,60 2,56 2,65 44 358.466
5/11/2015 2,70 2,66 -3,97% 2,66 2,89 2,71 2,66 2,77 43 359.431
4/11/2015 2,93 2,77 -3,15% 2,74 2,98 2,86 2,73 2,77 39 310.329
3/11/2015 2,65 2,86 +9,16% 2,57 2,89 2,77 2,78 2,86 48 411.432
30/10/2015 2,54 2,62 +5,22% 2,52 2,62 2,56 2,62 2,89 15 131.343
29/10/2015 2,51 2,49 -1,19% 2,49 2,66 2,57 2,49 2,50 49 400.262
28/10/2015 2,66 2,52 -8,70% 2,51 2,66 2,58 2,52 2,61 97 602.627
27/10/2015 2,78 2,76 0,00% 2,68 2,78 2,72 2,67 2,77 33 251.593
26/10/2015 2,85 2,76 -2,47% 2,76 2,85 2,80 2,76 2,86 29 242.976
23/10/2015 2,96 2,83 -2,75% 2,83 2,98 2,87 2,83 2,86 56 389.546
22/10/2015 2,96 2,91 -1,02% 2,91 3,00 2,96 2,91 3,00 19 164.334
21/10/2015 2,96 2,94 -0,34% 2,94 3,00 2,97 2,94 2,96 18 168.298
20/10/2015 2,99 2,95 -4,53% 2,93 3,00 2,96 2,95 2,98 47 343.985
19/10/2015 3,06 3,09 0,00% 2,95 3,09 3,01 2,96 3,09 51 412.529
16/10/2015 3,01 3,09 +2,66% 3,00 3,09 3,03 3,07 3,09 21 226.678
15/10/2015 3,09 3,01 +0,33% 2,92 3,09 2,97 2,98 3,01 45 391.510
14/10/2015 3,06 3,00 -2,60% 3,00 3,09 3,02 3,00 3,01 42 358.861
13/10/2015 3,30 3,08 -7,78% 3,06 3,30 3,14 3,08 3,13 59 532.897
9/10/2015 3,52 3,34 +2,77% 3,34 3,58 3,44 3,33 3,35 52 280.637
8/10/2015 3,36 3,25 -3,85% 3,25 3,48 3,36 3,25 3,48 61 431.525
7/10/2015 3,25 3,38 +5,63% 3,25 3,48 3,41 3,33 3,38 45 399.571
6/10/2015 3,10 3,20 +0,31% 3,10 3,28 3,22 3,19 3,20 49 245.163
5/10/2015 3,04 3,19 +7,77% 3,04 3,19 3,12 3,08 3,19 41 320.781
2/10/2015 2,80 2,96 +2,42% 2,75 3,03 2,91 2,96 3,10 115 692.338
1/10/2015 2,88 2,89 -1,70% 2,84 3,03 2,90 2,84 2,89 54 422.612
30/9/2015 3,17 2,94 -6,07% 2,94 3,21 3,03 2,94 3,08 67 521.140
29/9/2015 3,13 3,13 -1,26% 3,13 3,26 3,18 3,11 3,13 30 233.805
28/9/2015 3,30 3,17 -5,93% 3,17 3,30 3,21 3,17 3,24 51 391.517
25/9/2015 3,46 3,37 -2,60% 3,29 3,46 3,36 3,37 3,46 28 331.585
24/9/2015 3,33 3,46 +2,06% 3,23 3,50 3,38 3,44 3,46 44 393.657
23/9/2015 3,55 3,39 -3,97% 3,35 3,55 3,38 3,35 3,39 65 526.469
22/9/2015 3,50 3,53 -3,02% 3,43 3,55 3,48 3,52 3,53 52 402.367
21/9/2015 3,67 3,64 +2,82% 3,62 3,72 3,67 3,64 3,68 17 176.607
18/9/2015 3,72 3,54 -4,84% 3,49 3,73 3,59 3,54 3,63 125 702.739
17/9/2015 3,91 3,72 -0,80% 3,68 3,91 3,71 3,72 3,93 63 521.524
16/9/2015 3,70 3,75 +3,31% 3,70 3,77 3,74 3,75 3,79 30 275.477
15/9/2015 3,53 3,63 +0,28% 3,50 3,74 3,60 3,63 3,74 83 541.825
14/9/2015 3,97 3,62 -7,18% 3,55 3,97 3,73 3,62 3,73 106 1.043.177
11/9/2015 3,88 3,90 +1,83% 3,84 4,02 3,92 3,87 3,91 71 573.180
10/9/2015 3,50 3,83 +3,79% 3,41 3,87 3,72 3,76 3,83 49 422.532
9/9/2015 3,75 3,69 -0,54% 3,69 3,84 3,75 3,69 3,84 52 421.032
8/9/2015 3,69 3,71 +7,85% 3,61 3,71 3,66 3,61 3,71 42 420.910
4/9/2015 3,46 3,44 -2,27% 3,40 3,52 3,46 3,44 3,54 52 472.844
3/9/2015 3,57 3,52 +1,73% 3,43 3,67 3,54 3,52 3,56 72 788.861
2/9/2015 3,17 3,46 +10,19% 3,13 3,50 3,33 3,46 3,48 61 590.736
1/9/2015 2,97 3,14 +3,29% 2,67 3,15 3,09 3,10 3,14 56 533.850
31/8/2015 2,95 3,04 -1,94% 2,95 3,11 3,05 3,04 3,07 54 578.742
28/8/2015 3,09 3,10 -1,59% 2,99 3,21 3,09 3,10 3,12 52 378.562
27/8/2015 2,78 3,15 +17,54% 2,72 3,15 2,96 3,00 3,15 74 654.020
26/8/2015 2,52 2,68 +8,06% 2,44 2,74 2,54 2,68 2,81 52 263.712
25/8/2015 2,74 2,48 -6,06% 2,46 2,74 2,60 2,48 2,62 132 398.473
24/8/2015 2,77 2,64 -14,56% 2,55 2,77 2,66 2,63 2,64 170 714.810
21/8/2015 3,02 3,09 +0,98% 2,98 3,09 3,02 2,98 3,09 30 277.199
20/8/2015 3,08 3,06 -0,65% 3,01 3,18 3,09 3,05 3,11 38 288.573
19/8/2015 3,23 3,08 -8,88% 3,05 3,23 3,11 3,08 3,11 36 285.071
18/8/2015 3,30 3,38 +1,81% 3,22 3,38 3,26 3,26 3,38 43 373.090
17/8/2015 3,48 3,32 -1,78% 3,31 3,49 3,36 3,32 3,49 38 544.187
14/8/2015 3,41 3,38 -2,87% 3,37 3,41 3,38 3,38 3,43 25 227.931
13/8/2015 3,55 3,48 -0,57% 3,37 3,56 3,44 3,41 3,48 57 489.473
12/8/2015 3,54 3,50 -0,28% 3,49 3,58 3,53 3,50 3,57 40 323.391
11/8/2015 3,66 3,51 -5,90% 3,47 3,67 3,54 3,51 3,56 57 586.625
10/8/2015 3,81 3,73 +0,81% 3,70 3,81 3,75 3,73 3,81 34 395.690
7/8/2015 3,95 3,70 -6,09% 3,70 3,95 3,79 3,70 3,76 52 411.033
6/8/2015 4,20 3,94 -7,08% 3,94 4,20 4,04 3,94 4,00 50 506.693
5/8/2015 3,95 4,24 +11,29% 3,95 4,33 4,19 4,24 4,28 80 741.383
4/8/2015 3,65 3,81 +6,42% 3,60 3,91 3,75 3,81 3,89 51 328.902
3/8/2015 3,50 3,58 +2,29% 3,48 3,66 3,56 3,58 3,60 41 345.513
31/7/2015 3,41 3,50 -1,69% 3,36 3,56 3,45 3,47 3,50 60 535.338
30/7/2015 3,59 3,56 +2,59% 3,35 3,60 3,45 3,39 3,56 60 485.305
29/7/2015 3,53 3,47 0,00% 3,47 3,60 3,54 3,47 3,51 51 425.726
28/7/2015 3,50 3,47 +0,87% 3,46 3,62 3,51 3,47 3,61 25 245.465
27/7/2015 3,60 3,44 -8,02% 3,41 3,67 3,48 3,42 3,44 33 252.627
24/7/2015 3,75 3,74 +0,81% 3,66 3,83 3,72 3,66 3,74 66 567.739
23/7/2015 3,59 3,71 +0,82% 3,59 3,76 3,66 3,64 3,71 64 593.066
22/7/2015 3,89 3,68 -6,36% 3,62 3,89 3,69 3,63 3,68 81 853.766
21/7/2015 4,07 3,93 -2,72% 3,90 4,16 4,03 3,92 3,97 62 409.919
20/7/2015 4,41 4,04 -11,79% 4,04 4,41 4,20 4,04 4,08 90 898.318
17/7/2015 4,70 4,58 -1,93% 4,40 4,75 4,55 4,40 4,58 67 617.911
16/7/2015 4,56 4,67 -0,21% 4,55 4,70 4,62 4,67 4,70 31 331.135
15/7/2015 4,70 4,68 +0,65% 4,54 4,75 4,62 4,60 4,68 127 1.218.487
14/7/2015 5,20 4,65 -12,10% 4,62 5,20 4,80 4,64 4,70 211 1.886.120
13/7/2015 5,02 5,29 +6,01% 4,92 5,29 5,07 5,25 5,29 61 837.480
10/7/2015 5,41 4,99 -6,38% 4,99 5,45 5,11 4,99 5,01 120 1.450.901
8/7/2015 5,36 5,33 -2,56% 5,24 5,50 5,34 5,32 5,33 54 1.022.116
7/7/2015 5,54 5,47 -1,80% 5,30 5,58 5,44 5,44 5,54 48 1.050.029
6/7/2015 5,56 5,57 -1,07% 5,45 5,72 5,59 5,56 5,68 43 802.767
3/7/2015 5,70 5,63 -2,60% 5,53 5,70 5,59 5,53 5,63 60 830.767
2/7/2015 6,18 5,78 -3,83% 5,73 6,18 5,80 5,73 5,78 78 1.436.457
1/7/2015 6,33 6,01 -4,30% 6,01 6,40 6,19 6,01 6,06 92 1.356.652
30/6/2015 6,47 6,28 -4,12% 6,28 6,66 6,42 6,28 6,29 78 1.197.634
29/6/2015 6,55 6,55 -2,24% 6,49 6,65 6,56 6,45 6,66 28 568.351
26/6/2015 6,62 6,70 +0,75% 6,60 6,70 6,65 6,63 6,70 26 363.574
25/6/2015 6,71 6,65 -0,15% 6,55 6,71 6,62 6,55 6,65 39 486.751
24/6/2015 6,90 6,66 -3,90% 6,66 6,97 6,76 6,66 6,74 66 1.184.434
23/6/2015 7,08 6,93 -1,70% 6,88 7,27 6,98 6,91 6,93 56 883.041
22/6/2015 7,06 7,05 -0,42% 6,95 7,18 7,01 6,93 7,05 48 714.503
19/6/2015 7,12 7,08 -0,42% 7,03 7,17 7,09 7,01 7,08 60 1.059.978
18/6/2015 7,10 7,11 +1,14% 7,03 7,18 7,12 7,11 7,15 46 793.270
17/6/2015 7,30 7,03 -3,43% 7,01 7,30 7,09 7,05 7,25 65 839.031
16/6/2015 7,42 7,28 -1,09% 7,28 7,43 7,35 7,28 7,35 48 591.617
15/6/2015 7,48 7,36 -2,90% 7,36 7,48 7,40 7,36 7,50 47 796.239
12/6/2015 7,65 7,58 -1,17% 7,47 7,65 7,53 7,53 7,58 47 1.189.103
11/6/2015 7,54 7,67 +2,54% 7,49 7,68 7,61 7,62 7,67 74 1.400.449
10/6/2015 7,77 7,48 -2,09% 7,40 7,82 7,58 7,48 7,77 90 1.398.044
9/6/2015 7,76 7,64 -1,42% 7,61 7,90 7,69 7,64 7,77 79 1.501.657
8/6/2015 7,90 7,75 -3,00% 7,75 7,92 7,79 7,75 7,82 66 1.155.699
5/6/2015 8,26 7,99 -1,84% 7,89 8,27 8,02 7,89 7,99 63 1.196.026
3/6/2015 8,35 8,14 -1,45% 8,14 8,45 8,21 8,14 8,18 52 1.190.714
2/6/2015 8,23 8,26 +1,23% 8,20 8,36 8,29 8,26 8,38 56 1.208.402
1/6/2015 7,91 8,16 +3,29% 7,84 8,16 8,02 8,03 8,16 40 1.212.729
29/5/2015 7,95 7,90 -0,88% 7,77 8,38 7,91 7,90 7,92 136 3.212.348
28/5/2015 7,90 7,97 +1,01% 7,87 7,99 7,92 7,97 8,00 31 757.872
27/5/2015 7,93 7,89 -0,50% 7,84 8,06 7,91 7,82 8,39 55 898.190
26/5/2015 8,11 7,93 -3,88% 7,93 8,27 8,05 7,93 8,12 78 1.404.590
25/5/2015 8,16 8,25 +0,98% 8,16 8,34 8,28 8,25 8,36 34 657.970
22/5/2015 8,68 8,17 -4,44% 8,16 8,68 8,29 8,17 8,27 92 2.309.158
21/5/2015 8,43 8,55 +1,30% 8,29 8,55 8,42 8,49 8,55 89 1.524.336
20/5/2015 8,54 8,44 -0,71% 8,32 8,54 8,42 8,44 8,58 48 1.250.002
19/5/2015 8,83 8,50 -3,95% 8,47 8,83 8,61 8,50 8,62 101 1.552.640
18/5/2015 9,13 8,85 -1,99% 8,85 9,13 8,95 8,85 8,97 58 1.673.930
15/5/2015 9,04 9,03 -1,31% 9,03 9,25 9,13 9,03 9,13 48 1.177.174
14/5/2015 9,29 9,15 -3,38% 9,00 9,29 9,15 9,15 9,31 52 1.627.224
13/5/2015 9,82 9,47 -3,86% 9,22 9,82 9,39 9,29 9,47 116 2.699.540
12/5/2015 10,46 9,85 -4,92% 9,85 10,46 10,08 9,85 10,27 53 1.367.111
11/5/2015 10,32 10,36 +3,39% 10,27 10,39 10,32 10,30 10,36 26 724.553
8/5/2015 9,96 10,02 +0,20% 9,87 10,25 10,11 10,02 10,16 34 1.165.325
7/5/2015 9,79 10,00 -1,09% 9,69 10,00 9,84 9,65 10,00 40 929.882
6/5/2015 10,57 10,11 -2,79% 10,03 10,67 10,23 10,11 10,65 40 732.064
5/5/2015 10,20 10,40 +2,16% 10,15 10,56 10,40 10,40 10,58 38 1.588.489
4/5/2015 10,00 10,18 +1,90% 10,00 10,24 10,15 10,18 10,25 59 1.777.146
30/4/2015 9,72 9,99 +2,78% 9,49 9,99 9,65 9,67 9,99 61 1.626.376
29/4/2015 9,74 9,72 -2,70% 9,64 9,86 9,72 9,65 9,72 58 1.551.084
28/4/2015 9,79 9,99 +2,36% 9,72 9,99 9,84 9,89 9,99 63 1.833.065
27/4/2015 10,50 9,76 -6,78% 9,76 10,59 10,11 9,76 9,90 118 4.240.387
24/4/2015 10,80 10,47 -1,13% 10,14 11,00 10,49 10,47 10,53 85 3.545.672
23/4/2015 10,42 10,59 +1,73% 10,40 10,66 10,51 10,00 10,59 35 1.139.070
22/4/2015 9,99 10,41 +4,31% 9,99 10,41 10,24 10,31 10,41 85 2.549.958
20/4/2015 10,13 9,98 +0,10% 9,84 10,13 9,94 9,90 9,98 40 1.276.014
17/4/2015 10,29 9,97 -4,13% 9,87 10,29 9,98 9,87 9,98 71 1.808.760
16/4/2015 10,78 10,40 -1,79% 10,25 10,78 10,41 10,26 10,40 27 526.863
15/4/2015 10,53 10,59 -0,28% 10,53 11,01 10,80 10,59 11,01 40 935.670
14/4/2015 10,53 10,62 +0,95% 10,21 10,62 10,47 10,55 10,62 17 556.260
13/4/2015 10,42 10,52 +2,94% 10,26 10,52 10,38 10,25 10,52 27 893.726
10/4/2015 10,39 10,22 -2,94% 10,22 10,45 10,32 10,22 10,30 17 543.009
9/4/2015 10,40 10,53 +0,48% 10,36 10,59 10,51 10,36 10,53 27 831.387
8/4/2015 10,93 10,48 -0,95% 10,44 10,94 10,56 10,42 10,48 45 1.338.604
7/4/2015 10,88 10,58 -1,95% 10,58 10,88 10,63 10,57 10,80 33 637.098
6/4/2015 10,69 10,79 +0,09% 10,68 10,82 10,71 10,68 10,79 44 898.781
2/4/2015 10,93 10,78 -1,28% 10,75 10,96 10,83 10,76 10,80 39 848.020
1/4/2015 10,81 10,92 +1,30% 10,81 11,12 10,93 10,91 10,98 24 682.618
31/3/2015 10,74 10,78 -2,00% 10,63 11,13 10,79 10,78 10,90 33 1.040.591
30/3/2015 10,57 11,00 +2,90% 10,57 11,13 10,91 10,96 11,00 58 2.054.308
27/3/2015 11,03 10,69 -7,29% 10,50 11,40 10,89 10,50 10,69 98 2.406.374
26/3/2015 11,80 11,53 -3,76% 11,53 11,81 11,60 11,53 11,64 31 1.073.460
25/3/2015 11,77 11,98 +3,45% 11,59 11,99 11,82 11,98 12,10 55 1.466.944
24/3/2015 12,08 11,58 -2,77% 11,52 12,09 11,77 11,58 11,84 51 1.755.204
23/3/2015 12,10 11,91 +0,76% 11,91 12,15 12,07 11,91 12,08 29 769.374
20/3/2015 12,23 11,82 -1,01% 11,82 12,34 11,98 10,90 11,82 89 1.741.649
19/3/2015 12,00 11,94 -3,24% 11,80 12,24 12,09 11,94 12,30 56 1.332.694
18/3/2015 11,82 12,34 +2,83% 11,75 12,34 11,99 12,07 12,34 27 740.084
17/3/2015 11,61 12,00 +1,01% 11,61 12,00 11,88 11,96 12,00 44 1.331.507
16/3/2015 12,02 11,88 +1,19% 11,45 12,34 11,70 11,56 11,88 42 1.362.049
13/3/2015 11,68 11,74 -3,69% 11,50 11,98 11,71 11,14 11,99 31 990.074
12/3/2015 12,06 12,19 +5,91% 11,59 12,19 11,77 11,58 12,19 19 827.504
11/3/2015 11,76 11,51 -6,65% 11,51 11,91 11,74 11,51 11,90 38 1.367.434
10/3/2015 12,17 12,33 +1,07% 11,53 12,33 11,97 11,57 12,33 85 2.293.771
9/3/2015 11,70 12,20 +3,30% 11,70 12,20 11,94 12,00 12,20 40 1.697.319
6/3/2015 11,79 11,81 -0,25% 11,48 11,84 11,63 11,70 11,81 61 1.446.189
5/3/2015 11,58 11,84 +2,25% 11,51 11,84 11,68 11,74 11,84 61 1.606.410
4/3/2015 11,07 11,58 +4,51% 11,07 11,58 11,38 11,11 11,58 53 1.887.682
3/3/2015 10,75 11,08 +3,17% 10,68 11,08 10,87 10,97 11,08 48 1.149.149
2/3/2015 11,00 10,74 -4,02% 10,61 11,06 10,80 10,65 10,74 45 1.360.951
27/2/2015 11,05 11,19 +2,01% 11,04 11,29 11,13 11,16 11,19 52 1.549.750
26/2/2015 10,86 10,97 +1,01% 10,70 11,07 10,83 10,97 11,15 50 2.226.706
25/2/2015 10,80 10,86 +1,12% 10,76 10,94 10,87 10,86 11,00 48 1.476.305
24/2/2015 10,81 10,74 -1,10% 10,69 10,86 10,77 10,74 10,82 80 1.839.978
23/2/2015 10,92 10,86 -1,09% 10,78 11,00 10,85 10,69 10,86 34 941.174
20/2/2015 10,96 10,98 +0,73% 10,83 11,03 10,96 10,98 11,06 17 496.510
19/2/2015 10,92 10,90 -4,97% 10,75 10,98 10,86 10,90 11,08 17 659.648
18/2/2015 11,02 11,47 +5,91% 11,02 11,47 11,23 11,05 11,47 21 693.255
13/2/2015 10,64 10,83 +0,46% 10,64 11,17 10,92 10,83 11,04 30 1.057.932
12/2/2015 10,77 10,78 +3,36% 10,14 10,84 10,70 10,42 10,87 41 1.291.562
11/2/2015 10,37 10,43 +1,96% 10,27 10,60 10,42 10,39 10,54 36 858.144
10/2/2015 10,69 10,23 -5,01% 10,23 10,87 10,54 10,23 10,90 67 2.368.219
9/2/2015 10,55 10,77 +3,26% 10,48 11,16 10,90 10,77 10,98 44 1.021.588
6/2/2015 10,18 10,43 +1,66% 9,93 10,46 10,27 10,09 10,43 51 2.184.862
5/2/2015 10,49 10,26 -2,29% 10,19 10,49 10,36 10,19 10,26 33 1.411.358
4/2/2015 10,84 10,50 +0,48% 10,31 10,84 10,47 10,50 10,51 29 903.738
3/2/2015 10,49 10,45 +0,97% 10,42 10,83 10,62 10,45 10,84 55 1.712.101
2/2/2015 9,90 10,35 +3,71% 9,80 10,40 10,16 10,23 10,35 57 1.868.335
30/1/2015 9,50 9,98 +3,85% 9,30 9,98 9,65 9,65 9,98 37 953.260
29/1/2015 9,31 9,61 +4,46% 9,24 9,84 9,60 9,61 9,76 139 1.152.441
28/1/2015 9,34 9,20 -0,11% 9,20 9,48 9,33 9,20 10,00 18 585.950
27/1/2015 9,88 9,21 -3,05% 9,19 9,88 9,47 9,21 9,69 22 459.774
26/1/2015 9,60 9,50 +0,96% 9,50 9,61 9,54 9,50 9,60 23 536.475
23/1/2015 9,91 9,41 -7,38% 9,41 9,91 9,69 9,41 9,89 52 824.481
22/1/2015 10,50 10,16 -0,97% 9,96 10,50 10,12 9,95 10,17 47 1.609.313
21/1/2015 10,06 10,26 -0,48% 10,00 10,43 10,28 10,26 10,40 51 1.314.778
20/1/2015 10,49 10,31 -0,10% 10,30 10,65 10,49 10,30 10,58 51 1.007.381
19/1/2015 10,95 10,32 -5,15% 10,15 10,95 10,57 10,21 10,40 47 1.258.450
16/1/2015 10,38 10,88 +4,92% 10,38 11,10 10,77 10,56 10,88 42 1.912.433
15/1/2015 10,46 10,37 +0,97% 10,36 10,46 10,39 10,37 10,48 16 658.734
14/1/2015 10,50 10,27 -3,39% 10,01 10,50 10,11 10,01 10,27 43 1.256.647
13/1/2015 11,06 10,63 -2,92% 10,50 11,16 10,86 10,50 10,63 105 2.104.302
12/1/2015 11,03 10,95 -1,53% 10,80 11,07 10,94 10,89 11,45 31 2.111.217
9/1/2015 11,75 11,12 -6,08% 11,06 11,75 11,25 11,12 11,23 55 1.594.779
8/1/2015 12,14 11,84 +1,28% 11,65 12,14 11,84 11,84 11,86 35 718.070
7/1/2015 11,49 11,69 +4,84% 11,49 12,14 11,89 11,69 12,09 62 1.560.539
6/1/2015 10,31 11,15 +3,53% 10,31 11,21 10,90 11,15 11,19 47 1.232.630
5/1/2015 10,58 10,77 +1,60% 10,14 10,77 10,37 10,11 10,77 58 1.296.415
2/1/2015 10,90 10,60 -0,84% 10,58 11,08 10,75 10,60 10,78 54 2.098.484
30/12/2014 11,26 10,69 -5,31% 10,69 11,38 11,19 10,69 11,48 27 668.211
29/12/2014 11,16 11,29 +3,20% 11,16 11,37 11,30 11,29 11,37 21 869.121
26/12/2014 11,42 10,94 -5,93% 10,94 11,42 11,15 10,90 11,01 28 750.907
23/12/2014 11,02 11,63 +1,13% 11,01 11,67 11,32 11,00 11,63 44 679.446
22/12/2014 11,40 11,50 +5,22% 10,90 11,50 11,10 11,00 11,50 18 600.640
19/12/2014 10,93 10,93 +1,96% 10,67 11,37 10,99 10,92 11,39 24 924.312
18/12/2014 10,90 10,72 +7,20% 10,72 11,49 10,90 10,72 11,50 29 833.181
17/12/2014 10,54 10,00 -3,66% 10,00 10,90 10,31 10,00 10,70 56 797.163
16/12/2014 9,58 10,38 +8,69% 9,35 10,39 9,96 10,12 10,38 109 3.791.510
15/12/2014 9,95 9,55 -5,26% 9,55 9,95 9,66 9,42 9,94 64 2.358.744
12/12/2014 10,68 10,08 -5,08% 9,91 10,68 10,18 9,91 10,08 70 1.448.328
11/12/2014 10,90 10,62 -0,28% 10,51 10,90 10,64 10,62 10,68 58 882.161
10/12/2014 11,00 10,65 -3,18% 10,65 11,19 10,94 10,65 10,92 89 2.233.440
9/12/2014 11,80 11,00 -5,09% 10,87 11,80 11,15 11,00 11,03 105 2.708.419
8/12/2014 12,00 11,59 -3,01% 11,23 12,11 11,76 11,23 11,59 70 1.968.782
5/12/2014 11,87 11,95 +0,93% 11,78 12,01 11,89 11,94 12,49 37 1.195.087
4/12/2014 12,20 11,84 -2,47% 11,80 12,20 11,93 11,84 11,92 41 989.024
3/12/2014 12,39 12,14 -0,82% 11,93 12,39 12,07 12,04 12,14 40 1.524.414
2/12/2014 12,16 12,24 +0,66% 11,93 12,24 12,07 11,92 12,24 112 2.219.423
1/12/2014 12,99 12,16 -6,03% 12,04 12,99 12,43 12,01 12,16 83 4.158.190
28/11/2014 12,55 12,94 +3,27% 12,55 12,97 12,79 12,90 12,94 68 3.383.382
27/11/2014 12,94 12,53 +0,16% 12,39 12,94 12,56 12,39 12,69 50 1.681.159
26/11/2014 13,16 12,51 -6,50% 12,51 13,16 12,74 12,51 12,71 45 1.522.885
25/11/2014 13,39 13,38 +0,83% 12,97 13,39 13,23 13,05 13,38 53 1.923.758
24/11/2014 13,00 13,27 +2,16% 12,82 13,33 13,12 13,11 13,32 50 1.739.754
21/11/2014 12,43 12,99 +4,42% 12,40 12,99 12,75 12,43 12,99 59 3.006.717
19/11/2014 12,39 12,44 +0,32% 12,26 12,51 12,37 12,35 12,44 35 1.457.264
18/11/2014 12,61 12,40 -1,82% 12,18 12,69 12,35 12,27 12,40 70 1.761.408
17/11/2014 13,01 12,63 -4,89% 12,62 13,15 12,83 12,63 12,70 50 1.770.430
14/11/2014 13,00 13,28 +1,76% 12,79 13,30 13,01 13,03 13,28 32 1.334.460
13/11/2014 13,27 13,05 -3,33% 12,95 13,45 13,12 12,96 13,14 42 1.827.792
12/11/2014 13,32 13,50 +0,97% 13,27 13,50 13,35 13,30 13,50 38 1.259.511
11/11/2014 13,50 13,37 -3,40% 13,21 13,50 13,28 13,33 13,90 102 2.199.781
10/11/2014 13,93 13,84 -0,29% 13,70 14,11 13,90 13,66 13,84 54 1.883.806
7/11/2014 13,50 13,88 +1,76% 13,50 14,02 13,75 13,77 14,06 44 1.329.791
6/11/2014 13,54 13,64 -2,29% 13,14 13,71 13,37 13,31 13,74 50 3.814.502
5/11/2014 13,33 13,96 0,00% 13,33 14,04 13,83 13,68 13,96 55 3.218.450
4/11/2014 13,57 13,96 +3,41% 13,18 13,96 13,50 13,47 13,96 50 2.809.603
3/11/2014 13,40 13,50 +3,53% 13,08 13,50 13,26 13,20 13,50 107 3.153.644
31/10/2014 13,00 13,04 -0,15% 12,94 13,99 13,25 13,04 13,99 68 2.276.108
30/10/2014 13,45 13,06 +0,85% 12,81 13,45 12,93 12,86 13,06 67 2.374.541
29/10/2014 13,26 12,95 -3,07% 12,87 13,51 13,21 12,95 13,54 115 3.722.924
28/10/2014 13,72 13,36 -3,19% 13,27 13,72 13,43 13,36 13,51 49 1.557.938
27/10/2014 13,23 13,80 -1,15% 13,23 14,00 13,67 13,52 13,80 111 2.782.382
24/10/2014 14,02 13,96 +0,43% 13,86 14,39 14,08 13,96 14,18 95 2.692.038
23/10/2014 13,47 13,90 +2,89% 13,46 14,27 13,84 13,90 14,21 49 1.359.671
22/10/2014 13,36 13,51 +0,22% 13,28 13,54 13,40 13,39 13,52 36 1.351.598
21/10/2014 13,38 13,48 -0,59% 13,06 13,48 13,25 13,25 13,48 116 3.381.425
20/10/2014 13,70 13,56 -1,95% 13,41 13,70 13,52 13,45 13,56 59 2.238.576
17/10/2014 13,81 13,83 +1,10% 13,61 13,84 13,71 13,59 13,83 49 2.509.469
16/10/2014 13,82 13,68 -1,44% 13,40 13,82 13,56 13,60 13,68 63 2.804.289
15/10/2014 14,89 13,88 -1,21% 13,65 14,89 13,85 13,70 13,88 56 2.675.122
14/10/2014 13,80 14,05 +2,41% 13,76 14,12 14,00 13,94 14,09 36 1.567.573
13/10/2014 13,68 13,72 +1,33% 13,59 13,80 13,68 13,65 13,73 14 1.002.002
10/10/2014 14,00 13,54 -4,31% 13,51 14,00 13,65 13,54 13,62 85 2.359.623
9/10/2014 14,49 14,15 -3,02% 14,07 14,61 14,20 14,02 14,16 93 2.443.402
8/10/2014 14,56 14,59 0,00% 14,24 14,98 14,47 14,33 14,59 97 3.114.056
7/10/2014 14,79 14,59 -2,67% 14,40 14,81 14,60 14,36 14,59 103 4.442.368
6/10/2014 14,80 14,99 +2,95% 14,58 15,20 14,73 14,59 14,99 112 3.964.434
3/10/2014 14,69 14,56 +0,28% 14,28 14,69 14,51 14,33 14,56 104 3.366.944
2/10/2014 14,18 14,52 +3,20% 13,97 14,57 14,25 14,56 14,69 85 1.783.518
1/10/2014 14,00 14,07 +0,14% 13,99 14,33 14,07 14,00 14,07 105 3.536.046
30/9/2014 14,30 14,05 -3,10% 13,96 14,49 14,14 14,05 14,25 87 2.845.746
29/9/2014 14,40 14,50 -0,62% 14,01 14,69 14,44 14,30 14,50 35 1.893.111
26/9/2014 14,81 14,59 -3,06% 14,59 14,81 14,66 14,59 14,66 36 1.367.512
25/9/2014 14,89 15,05 +0,87% 14,72 15,05 14,92 14,93 15,05 19 1.164.204
24/9/2014 14,76 14,92 +0,40% 14,76 15,02 14,94 14,92 15,30 45 1.891.144
23/9/2014 14,90 14,86 +1,23% 14,75 15,02 14,90 14,83 15,20 64 3.039.074
22/9/2014 15,53 14,68 -2,46% 14,67 15,53 14,85 14,67 14,85 39 2.129.732
19/9/2014 15,67 15,05 -1,89% 15,05 15,67 15,37 15,05 15,41 39 1.583.960
18/9/2014 15,07 15,34 +0,52% 15,07 15,50 15,35 15,22 15,34 36 1.843.697
17/9/2014 15,07 15,26 +0,79% 15,07 15,28 15,20 15,20 15,26 48 1.311.705
16/9/2014 15,04 15,14 +1,41% 15,00 15,23 15,07 15,03 15,14 36 1.112.856
15/9/2014 15,12 14,93 +0,40% 14,88 15,19 14,98 14,93 15,06 43 1.384.377
12/9/2014 14,89 14,87 +0,20% 14,71 15,04 14,93 14,87 15,07 53 2.346.336
11/9/2014 15,20 14,84 -0,80% 14,82 15,20 14,92 14,84 14,92 40 2.626.562
10/9/2014 15,55 14,96 -2,92% 14,96 15,55 15,08 14,96 15,04 31 1.644.206
9/9/2014 15,65 15,41 -4,46% 15,41 15,71 15,55 15,41 15,53 59 1.857.306
8/9/2014 16,40 16,13 -0,86% 15,86 16,42 16,10 15,86 16,13 102 4.580.448
5/9/2014 16,40 16,27 -1,99% 16,25 16,59 16,39 16,27 16,85 23 1.240.847
4/9/2014 16,64 16,60 +2,15% 16,40 16,80 16,68 16,60 16,77 35 2.231.325
3/9/2014 16,01 16,25 +0,18% 15,92 16,55 16,30 16,25 16,54 52 3.209.880
2/9/2014 15,50 16,22 +4,11% 15,50 16,22 15,87 15,76 16,22 43 2.812.211
1/9/2014 15,78 15,58 -1,70% 15,54 15,92 15,73 15,38 15,83 32 1.876.068
29/8/2014 15,51 15,85 -0,88% 15,30 15,93 15,62 15,85 15,93 55 2.607.771
28/8/2014 16,11 15,99 -2,50% 15,49 16,16 15,69 15,46 15,99 43 1.995.109
27/8/2014 16,44 16,40 +0,86% 16,30 16,44 16,35 16,28 16,40 43 2.257.036
26/8/2014 16,15 16,26 -0,25% 16,05 16,42 16,29 16,26 16,43 55 2.699.593
25/8/2014 15,77 16,30 +3,36% 15,77 16,30 15,95 15,98 16,30 47 1.756.741
22/8/2014 15,51 15,77 +1,22% 15,51 15,78 15,66 15,61 15,76 37 1.989.402
21/8/2014 15,50 15,58 +0,58% 15,43 15,62 15,52 15,55 15,58 36 1.336.469
20/8/2014 15,45 15,49 +1,44% 15,31 15,50 15,42 15,44 15,49 50 2.133.275
19/8/2014 15,10 15,27 +0,07% 15,08 15,40 15,26 15,27 15,37 51 2.448.563
18/8/2014 15,19 15,26 +1,26% 15,00 15,26 15,09 14,98 15,26 43 1.642.041
15/8/2014 15,28 15,07 0,00% 15,07 15,29 15,14 15,07 15,46 23 877.021
14/8/2014 15,29 15,07 -3,21% 15,07 15,30 15,18 15,05 15,11 20 957.887
13/8/2014 15,79 15,57 -1,46% 15,20 15,79 15,35 15,26 15,57 81 4.428.985
12/8/2014 15,78 15,80 -0,82% 15,70 15,82 15,74 15,68 15,80 28 1.739.601
11/8/2014 16,14 15,93 -0,25% 15,87 16,26 16,00 15,88 16,00 25 1.459.525
8/8/2014 15,99 15,97 -0,75% 15,97 16,18 16,06 15,97 16,15 46 1.633.567
7/8/2014 16,20 16,09 -0,74% 15,93 16,20 16,01 15,93 16,09 54 2.583.779
6/8/2014 15,91 16,21 +1,95% 15,88 16,21 16,06 16,12 16,21 58 2.332.960
5/8/2014 15,97 15,90 -0,38% 15,84 16,19 15,98 15,82 16,07 63 3.555.935
4/8/2014 15,85 15,96 +0,63% 15,75 16,11 15,87 15,93 16,10 51 1.615.988
1/8/2014 16,02 15,86 +0,06% 15,75 16,20 15,91 15,75 15,86 50 1.876.635
31/7/2014 16,17 15,85 -2,46% 15,84 16,17 15,94 15,85 16,18 39 1.707.722
30/7/2014 16,53 16,25 -2,64% 16,22 16,53 16,38 16,20 16,28 60 3.881.811
29/7/2014 17,22 16,69 -0,60% 16,67 17,22 16,74 16,66 16,83 31 1.634.256
28/7/2014 16,88 16,79 -1,24% 16,76 16,98 16,88 16,79 16,96 32 800.148
25/7/2014 16,82 17,00 +0,47% 16,67 17,00 16,85 16,59 17,00 32 1.745.707
24/7/2014 16,53 16,92 +3,74% 16,53 16,98 16,77 16,80 16,98 34 1.816.210
23/7/2014 16,27 16,31 +0,68% 16,18 16,50 16,29 16,28 16,30 22 1.026.338
22/7/2014 16,39 16,20 -0,61% 16,20 16,41 16,27 16,20 16,33 35 2.074.996
21/7/2014 16,34 16,30 -4,12% 16,08 16,37 16,28 16,30 16,46 34 1.312.452
18/7/2014 16,97 17,00 +2,29% 16,42 17,03 16,75 16,40 17,04 67 2.072.389
17/7/2014 17,14 16,62 -2,58% 16,62 17,14 16,80 16,62 16,79 52 1.584.916
16/7/2014 17,49 17,06 -0,93% 16,97 17,50 17,12 17,06 17,16 57 1.597.285
15/7/2014 17,08 17,22 +0,41% 17,05 17,58 17,24 17,22 17,58 60 1.887.835
14/7/2014 16,70 17,15 +2,94% 16,70 17,16 16,98 17,05 17,15 47 1.199.097
11/7/2014 16,50 16,66 -0,06% 16,50 16,70 16,57 16,66 16,90 12 465.830
10/7/2014 16,76 16,67 -0,54% 16,67 16,99 16,75 16,67 16,81 48 1.749.663
8/7/2014 16,92 16,76 -0,83% 16,75 16,92 16,81 16,70 16,88 22 514.658
7/7/2014 16,63 16,90 +1,81% 16,39 16,93 16,81 16,85 16,98 38 1.347.121
4/7/2014 16,90 16,60 +0,30% 16,49 16,90 16,61 16,60 16,67 27 1.137.799
3/7/2014 16,00 16,55 +3,50% 16,00 16,55 16,33 16,38 16,56 40 1.483.047
2/7/2014 15,60 15,99 +1,52% 15,60 15,99 15,78 15,84 15,99 24 1.215.647
1/7/2014 15,73 15,75 +2,67% 15,51 15,78 15,65 15,75 15,77 56 2.001.287
30/6/2014 15,65 15,34 -1,10% 15,34 15,65 15,44 15,34 15,57 51 1.493.441
27/6/2014 16,03 15,51 -3,66% 15,51 16,03 15,68 15,51 15,59 94 3.130.776
26/6/2014 16,45 16,10 -3,07% 16,04 16,49 16,23 16,10 16,19 82 1.929.888
25/6/2014 16,75 16,61 -2,92% 16,47 16,80 16,59 16,54 16,61 70 1.680.724
24/6/2014 16,75 17,11 +1,12% 16,75 17,11 16,93 16,81 17,11 90 3.090.260
23/6/2014 16,80 16,92 0,00% 16,69 16,92 16,81 16,60 16,92 41 484.182
20/6/2014 16,20 16,92 +0,36% 16,20 16,92 16,70 16,69 16,92 56 1.819.578
18/6/2014 16,45 16,86 +2,18% 16,43 16,98 16,68 16,86 16,93 48 876.149
17/6/2014 16,38 16,50 +1,10% 16,27 16,50 16,42 16,37 16,50 34 1.871.906
16/6/2014 16,51 16,32 -0,12% 16,20 16,51 16,31 16,31 16,38 64 3.149.043
13/6/2014 16,79 16,34 -3,26% 16,34 16,99 16,52 16,34 16,44 74 2.634.970
11/6/2014 17,11 16,89 -0,59% 16,82 17,11 16,92 16,88 16,89 56 1.020.801
10/6/2014 17,12 16,99 -0,93% 16,92 17,12 16,97 16,93 17,01 55 627.947
9/6/2014 16,82 17,15 +1,12% 16,79 17,15 17,01 17,05 17,15 52 1.945.743
6/6/2014 16,60 16,96 +1,07% 16,60 17,28 16,86 16,75 16,96 25 1.293.711
5/6/2014 16,88 16,78 +0,42% 16,43 16,88 16,69 16,44 16,78 43 1.511.222
4/6/2014 16,89 16,71 -2,45% 16,70 16,93 16,84 16,71 16,96 53 801.697
3/6/2014 16,43 17,13 +3,88% 16,35 17,13 16,77 16,83 17,13 62 1.534.928
2/6/2014 16,38 16,49 0,00% 16,25 16,49 16,37 16,40 16,49 50 2.193.068
30/5/2014 16,57 16,49 -4,07% 16,26 16,63 16,43 16,30 16,49 97 3.280.643
29/5/2014 16,99 17,19 +1,78% 16,11 17,19 16,75 16,71 17,19 43 581.548
28/5/2014 16,49 16,89 +1,14% 16,49 16,90 16,71 16,69 16,89 23 760.540
27/5/2014 16,17 16,70 +0,24% 16,17 16,81 16,56 16,69 16,84 16 603.094
26/5/2014 16,09 16,66 +1,59% 16,09 16,66 16,48 16,43 16,80 31 1.031.794
23/5/2014 16,52 16,40 -1,20% 16,24 16,57 16,37 16,25 16,40 36 1.424.989
22/5/2014 16,38 16,60 -2,35% 16,34 16,60 16,48 16,52 16,60 25 1.274.611
21/5/2014 16,50 17,00 +2,41% 16,36 17,00 16,59 16,35 17,00 18 921.322
20/5/2014 17,17 16,60 -2,24% 16,56 17,57 16,97 16,60 17,60 23 807.250
19/5/2014 17,25 16,98 -2,41% 16,89 17,25 17,01 16,98 17,03 56 1.517.751
16/5/2014 17,40 17,40 0,00% 17,18 17,49 17,32 17,36 17,43 38 1.581.975
15/5/2014 17,01 17,40 -0,17% 17,00 17,40 17,15 17,34 17,50 85 1.300.669
14/5/2014 17,52 17,43 -0,74% 17,10 17,52 17,32 17,18 17,43 90 3.264.030
13/5/2014 17,75 17,56 -0,79% 17,43 17,79 17,58 17,50 17,56 80 2.364.842
12/5/2014 17,75 17,70 +2,02% 17,68 17,85 17,77 17,73 17,77 80 3.179.630
9/5/2014 17,81 17,35 -0,17% 17,30 17,83 17,57 17,32 17,53 42 1.933.340
8/5/2014 17,37 17,38 +0,46% 17,27 17,63 17,39 17,38 17,50 33 1.470.557
7/5/2014 16,98 17,30 +1,70% 16,98 17,75 17,46 17,30 17,94 42 2.472.794
6/5/2014 16,74 17,01 +0,18% 16,74 17,34 17,05 16,96 17,02 47 2.281.294
5/5/2014 16,92 16,98 -0,12% 16,71 17,74 16,90 16,76 16,98 42 1.958.509
2/5/2014 16,33 17,00 +4,17% 16,33 17,01 16,81 16,70 17,00 41 2.579.226
30/4/2014 16,28 16,32 +0,43% 16,18 16,40 16,30 16,22 16,32 55 2.444.845
29/4/2014 16,25 16,25 -0,61% 16,25 16,65 16,45 16,21 16,31 47 2.169.145
28/4/2014 16,50 16,35 -0,49% 16,23 16,50 16,34 16,35 16,45 56 1.966.579
25/4/2014 16,25 16,43 +0,18% 16,02 16,43 16,32 16,30 17,00 43 1.219.645
24/4/2014 16,52 16,40 +0,86% 16,22 16,54 16,36 16,29 16,47 51 2.158.952
23/4/2014 16,45 16,26 -3,50% 16,18 16,45 16,29 16,20 16,26 16 764.038
22/4/2014 16,77 16,85 -0,71% 16,40 17,07 16,57 16,40 16,85 64 1.814.624
17/4/2014 16,28 16,97 +4,69% 16,13 17,09 16,71 16,81 17,09 91 4.183.434
16/4/2014 16,02 16,21 +1,31% 16,00 16,25 16,08 16,12 16,28 52 1.560.456
15/4/2014 16,30 16,00 -2,38% 15,75 16,36 16,02 15,98 16,00 85 3.581.714
14/4/2014 16,51 16,39 +0,49% 16,27 16,58 16,43 16,39 16,51 50 1.757.145
11/4/2014 16,34 16,31 -0,43% 16,24 16,40 16,31 16,31 16,50 47 2.033.396
10/4/2014 16,76 16,38 -1,50% 16,29 16,77 16,43 16,33 16,42 76 3.187.231
9/4/2014 16,80 16,63 -6,05% 16,48 16,84 16,66 16,63 16,70 87 3.316.617
8/4/2014 17,14 17,70 +5,99% 16,72 17,70 16,97 16,82 17,70 120 2.436.499
7/4/2014 16,96 16,70 -4,73% 16,70 17,10 16,88 16,70 17,03 61 1.764.535
4/4/2014 17,44 17,53 +0,98% 16,86 17,53 17,11 16,85 17,53 97 2.493.536
3/4/2014 17,51 17,36 +2,06% 17,23 17,61 17,35 17,34 17,41 90 2.824.035
2/4/2014 17,00 17,01 +1,01% 16,84 17,52 17,22 17,01 17,86 105 4.383.106
1/4/2014 17,40 16,84 -1,98% 16,83 17,40 17,04 16,84 17,23 72 2.339.718
31/3/2014 17,28 17,18 +0,47% 17,06 17,28 17,18 17,18 17,29 44 1.450.563
28/3/2014 17,16 17,10 +0,06% 16,96 17,33 17,14 16,90 17,10 67 2.476.458
27/3/2014 17,26 17,09 +0,35% 16,92 17,33 17,10 17,09 17,22 120 5.021.546
26/3/2014 17,31 17,03 -4,81% 16,87 17,44 17,04 17,03 17,05 61 2.848.401
25/3/2014 16,87 17,89 +3,95% 16,87 17,89 17,25 17,24 17,89 80 3.950.747
24/3/2014 17,43 17,21 -0,92% 16,87 17,43 17,09 17,13 17,21 102 2.446.331
21/3/2014 17,08 17,37 +2,30% 16,90 17,80 17,29 17,13 17,37 105 3.576.102
20/3/2014 17,00 16,98 -1,45% 16,82 17,26 17,04 16,97 17,04 102 2.646.358
19/3/2014 17,20 17,23 -0,06% 17,01 17,38 17,17 17,09 17,23 92 2.393.197
18/3/2014 17,13 17,24 +2,93% 16,66 17,33 17,04 17,24 17,35 95 2.064.192
17/3/2014 17,15 16,75 -2,50% 16,74 17,33 16,94 16,76 16,80 70 1.378.601
14/3/2014 16,66 17,18 +2,75% 16,66 17,37 17,14 16,95 17,18 77 1.798.742
13/3/2014 17,12 16,72 -1,18% 16,70 17,17 16,89 16,71 16,78 54 2.098.449
12/3/2014 16,70 16,92 +1,74% 16,50 17,04 16,92 16,92 16,97 73 1.139.443
11/3/2014 16,98 16,63 -0,95% 16,51 17,10 16,83 16,63 16,76 79 1.800.527
10/3/2014 17,11 16,79 -1,58% 16,34 17,11 16,59 16,72 16,79 102 2.016.812
7/3/2014 17,56 17,06 -5,22% 16,95 17,56 17,27 17,06 17,08 77 1.903.490
6/3/2014 17,57 18,00 -2,86% 17,46 18,02 17,75 18,00 18,03 93 2.611.642
5/3/2014 18,00 18,53 +7,48% 17,67 18,53 17,94 17,60 18,53 26 942.307
28/2/2014 18,35 17,24 -6,15% 17,24 18,52 17,99 17,24 18,53 34 1.374.909
27/2/2014 18,60 18,37 -0,60% 18,16 18,60 18,32 18,25 18,37 18 568.036
26/2/2014 18,36 18,48 -1,28% 18,23 18,85 18,39 18,32 18,48 31 1.565.486
25/2/2014 18,75 18,72 -0,43% 18,50 18,84 18,60 18,50 18,72 21 964.552
24/2/2014 18,52 18,80 -3,49% 18,34 19,10 18,62 18,41 19,21 86 4.699.505
21/2/2014 19,16 19,48 +1,41% 18,49 19,48 18,81 18,53 19,48 148 3.876.155
20/2/2014 18,85 19,21 +0,84% 18,73 19,60 19,31 19,21 19,27 137 3.398.385
19/2/2014 18,46 19,05 +1,38% 18,43 19,12 18,78 18,93 19,05 121 2.892.215
18/2/2014 19,65 18,79 -5,10% 18,61 19,68 19,10 18,60 18,79 78 2.523.437
17/2/2014 20,02 19,80 -0,75% 19,69 20,13 19,83 19,71 19,80 69 2.241.369
14/2/2014 20,04 19,95 +0,45% 19,90 20,19 20,02 19,95 20,19 44 2.225.310
13/2/2014 20,19 19,86 -4,01% 19,66 20,19 19,84 19,86 20,09 78 1.278.022
12/2/2014 20,50 20,69 +2,38% 19,86 20,69 20,14 19,90 20,69 82 4.153.877
11/2/2014 20,19 20,21 -3,53% 20,14 20,82 20,31 20,21 20,60 114 2.602.335
10/2/2014 21,01 20,95 -0,24% 20,31 21,25 20,90 20,27 20,95 143 5.926.108
7/2/2014 20,90 21,00 +1,55% 20,76 21,26 21,00 20,92 21,23 81 3.764.278
6/2/2014 20,36 20,68 +3,19% 20,30 20,88 20,63 20,66 20,75 92 3.193.534
5/2/2014 20,44 20,04 -2,00% 20,00 20,49 20,22 20,03 20,25 93 2.168.416
4/2/2014 20,56 20,45 +0,25% 20,17 20,56 20,35 20,42 20,45 75 2.491.536
3/2/2014 21,23 20,40 -4,45% 20,40 21,37 20,82 20,39 20,40 89 3.329.603
31/1/2014 20,90 21,35 +1,38% 20,66 21,36 21,02 21,24 21,35 109 2.909.011
30/1/2014 21,02 21,06 +0,29% 21,00 21,67 21,26 21,06 21,20 42 673.076
29/1/2014 20,87 21,00 +0,72% 20,71 21,38 21,01 21,00 21,38 83 1.819.802
28/1/2014 21,55 20,85 +0,39% 20,75 21,55 20,90 20,84 20,85 88 2.090.458
27/1/2014 21,21 20,77 -3,80% 20,77 21,31 21,01 20,65 20,99 138 6.057.694
24/1/2014 22,99 21,59 +0,65% 20,77 22,99 21,43 21,53 21,59 76 1.916.453
23/1/2014 21,40 21,45 +1,66% 21,27 21,73 21,48 21,24 21,50 69 2.941.287
22/1/2014 22,99 21,10 +0,72% 20,99 22,99 21,38 21,10 21,33 58 2.204.371
21/1/2014 21,60 20,95 -3,28% 20,95 21,70 21,24 20,95 21,12 63 2.016.074
20/1/2014 21,70 21,66 -0,87% 21,45 21,90 21,64 21,42 21,69 25 727.123
17/1/2014 22,08 21,85 -0,77% 21,83 22,22 21,97 21,80 21,85 55 2.058.914
16/1/2014 22,40 22,02 +1,06% 21,92 22,44 22,25 22,01 22,15 119 3.010.622
15/1/2014 22,13 21,79 -1,36% 21,79 22,29 22,05 21,79 22,22 66 1.788.671
14/1/2014 21,83 22,09 -0,09% 21,66 22,09 21,73 21,69 22,09 37 1.854.256
13/1/2014 22,25 22,11 -1,91% 21,97 22,30 22,17 21,98 22,09 79 2.647.904
10/1/2014 21,82 22,54 +4,74% 21,82 22,90 22,63 22,45 22,51 55 1.701.032
9/1/2014 22,71 21,52 -5,16% 20,50 22,71 21,97 21,52 22,31 109 5.937.605
8/1/2014 22,43 22,69 +1,29% 22,05 22,95 22,55 22,52 22,69 81 3.306.069
7/1/2014 22,60 22,40 -2,61% 22,40 22,98 22,62 22,31 22,69 84 1.930.749
6/1/2014 22,51 23,00 +2,18% 22,29 23,00 22,52 22,47 23,00 75 2.326.221
3/1/2014 22,73 22,51 +0,49% 22,36 22,97 22,60 22,50 22,70 70 2.050.265
2/1/2014 23,88 22,40 -2,65% 22,40 24,23 23,01 22,40 23,13 94 3.134.005
30/12/2013 23,01 23,01 +1,37% 23,00 23,50 23,13 23,01 23,49 57 3.169.416
27/12/2013 23,29 22,70 -3,81% 22,70 23,48 23,08 22,70 23,22 21 1.131.221
26/12/2013 23,11 23,60 +6,88% 23,11 23,60 23,37 23,60 24,24 26 1.886.443
23/12/2013 23,54 22,08 -4,37% 22,08 23,81 23,23 22,08 23,65 24 1.688.855
20/12/2013 23,88 23,09 -2,29% 23,09 24,07 23,79 23,09 23,40 84 3.244.480
19/12/2013 23,34 23,63 +0,98% 23,34 23,87 23,64 23,63 23,87 19 1.310.164
18/12/2013 22,52 23,40 +3,82% 22,52 23,41 22,98 23,00 23,40 38 1.628.649
17/12/2013 22,48 22,54 -0,40% 22,23 22,90 22,52 22,53 22,87 14 1.058.706
16/12/2013 22,20 22,63 -2,46% 22,20 22,63 22,37 22,24 22,63 22 1.286.818
13/12/2013 22,33 23,20 +5,45% 22,04 23,20 22,35 22,03 23,20 35 1.643.244
12/12/2013 22,69 22,00 -2,74% 22,00 22,69 22,29 22,00 22,50 35 2.278.644
11/12/2013 23,20 22,62 -2,50% 22,34 23,20 22,73 22,62 22,84 29 1.680.476
10/12/2013 22,90 23,20 +0,04% 22,61 23,20 22,84 22,61 23,20 20 1.187.880
9/12/2013 22,72 23,19 +2,52% 22,56 23,19 22,83 22,72 23,19 14 1.018.613
6/12/2013 22,82 22,62 -1,91% 22,10 23,19 22,83 22,57 23,20 21 1.335.582
5/12/2013 22,31 23,06 +2,95% 22,31 23,06 22,75 22,91 23,06 73 1.638.351
4/12/2013 22,03 22,40 -0,58% 22,02 22,52 22,27 22,17 22,52 39 2.145.013
3/12/2013 22,63 22,53 -0,49% 22,21 22,71 22,39 22,27 22,53 57 1.287.180
2/12/2013 22,34 22,64 -1,57% 22,02 22,95 22,68 22,64 22,77 86 2.742.545
29/11/2013 22,60 23,00 +1,72% 22,41 23,00 22,63 22,61 23,00 91 3.715.482
28/11/2013 22,71 22,61 +1,39% 22,36 22,86 22,64 22,55 22,63 48 1.754.811
27/11/2013 22,46 22,30 +0,68% 22,04 22,70 22,43 22,30 22,65 78 2.182.208
26/11/2013 22,10 22,15 -0,40% 21,94 22,49 22,12 22,15 22,22 79 2.831.367
25/11/2013 22,81 22,24 -1,98% 22,19 22,81 22,41 22,24 22,39 66 3.572.176
22/11/2013 23,49 22,69 -2,16% 22,69 23,49 22,91 22,69 22,90 49 2.818.939
21/11/2013 23,00 23,19 +1,05% 22,12 23,19 22,78 23,02 23,19 53 2.026.133
19/11/2013 23,45 22,95 -2,75% 22,95 23,45 23,11 22,95 23,43 29 2.621.160
18/11/2013 23,05 23,60 +3,55% 23,05 23,64 23,43 23,44 23,60 48 2.209.518
14/11/2013 22,83 22,79 +1,06% 22,78 23,70 23,07 22,79 23,08 35 1.546.138
13/11/2013 22,52 22,55 -0,35% 22,10 22,55 22,31 22,33 22,55 18 823.813
12/11/2013 22,90 22,63 -2,20% 22,35 23,00 22,70 22,30 22,63 28 1.082.842
11/11/2013 22,69 23,14 +1,05% 22,69 23,40 23,16 22,72 23,10 20 942.901
8/11/2013 22,98 22,90 +1,06% 22,07 23,40 22,68 22,50 23,43 49 2.934.591
7/11/2013 22,62 22,66 -0,61% 22,26 23,24 22,81 22,66 23,00 27 2.060.215
6/11/2013 22,90 22,80 +1,24% 22,36 22,90 22,63 22,41 22,87 40 2.319.673
5/11/2013 22,91 22,52 -0,44% 22,52 22,91 22,69 22,52 22,82 73 3.211.369
4/11/2013 23,10 22,62 -0,40% 22,62 23,68 23,19 22,62 23,08 57 2.935.516
1/11/2013 23,03 22,71 -1,26% 22,71 23,49 23,06 22,71 23,50 46 2.465.797
31/10/2013 21,80 23,00 +5,75% 21,80 23,00 22,52 23,00 23,02 70 4.005.639
30/10/2013 21,72 21,75 +0,97% 21,66 21,86 21,73 21,67 21,81 40 832.643
29/10/2013 22,25 21,54 -0,05% 21,41 22,25 21,60 21,43 21,54 43 1.161.430
28/10/2013 21,50 21,55 -0,05% 21,40 21,84 21,53 21,54 21,68 56 3.505.475
25/10/2013 21,65 21,56 +0,05% 21,50 21,91 21,65 21,44 21,57 23 1.073.823
24/10/2013 22,00 21,55 -2,27% 21,42 22,03 21,65 21,52 21,70 32 1.113.339
23/10/2013 22,39 22,05 -2,26% 21,98 22,39 22,13 22,06 22,40 33 1.613.691
22/10/2013 21,90 22,56 +2,92% 21,90 22,60 22,38 22,12 22,56 78 3.013.343
21/10/2013 21,56 21,92 +1,29% 21,41 21,93 21,66 21,53 21,90 36 1.714.213
18/10/2013 22,00 21,64 -0,92% 21,40 22,00 21,65 21,31 21,63 26 1.509.158
17/10/2013 21,01 21,84 -4,92% 21,01 22,33 22,10 21,84 22,09 33 1.708.201
16/10/2013 22,75 22,97 +0,88% 22,59 23,01 22,77 22,74 22,97 68 2.651.462
15/10/2013 22,52 22,77 +0,75% 22,52 23,06 22,84 22,60 22,75 84 4.660.571
14/10/2013 22,49 22,60 +1,25% 22,19 22,86 22,52 22,36 22,60 72 3.613.339
11/10/2013 21,76 22,32 +3,14% 21,76 22,54 22,27 22,32 22,53 37 2.145.150
10/10/2013 21,95 21,64 -1,41% 21,60 22,13 21,83 21,64 21,98 66 2.562.951
9/10/2013 21,79 21,95 +1,48% 21,73 22,02 21,89 21,86 21,95 38 1.832.918
8/10/2013 21,60 21,63 -0,51% 21,46 21,75 21,61 21,61 21,79 106 2.720.727
7/10/2013 21,35 21,74 +1,07% 21,35 21,74 21,49 21,51 21,74 35 1.818.652
4/10/2013 20,90 21,51 +2,33% 20,89 21,51 21,32 21,35 21,51 32 1.468.960
3/10/2013 21,22 21,02 -0,94% 20,86 21,33 21,03 20,86 21,02 30 1.325.262
2/10/2013 21,00 21,22 +0,62% 20,92 21,22 21,09 21,00 21,22 56 3.054.800
1/10/2013 21,10 21,09 +0,91% 20,82 21,10 20,93 20,89 21,09 63 1.777.415
30/9/2013 21,78 20,90 -2,65% 20,85 21,78 21,07 20,86 21,00 76 3.369.574
27/9/2013 21,30 21,47 +0,14% 21,30 21,68 21,48 21,47 21,55 74 3.391.905
26/9/2013 21,11 21,44 +2,10% 21,04 21,64 21,39 21,44 21,63 74 3.470.429
25/9/2013 20,90 21,00 -0,28% 20,90 21,19 21,07 21,00 21,47 23 1.220.298
24/9/2013 21,27 21,06 +0,43% 20,81 21,27 21,02 20,89 21,06 43 2.229.005
23/9/2013 20,94 20,97 +1,45% 20,66 21,07 20,98 20,97 21,02 54 1.340.698
20/9/2013 20,90 20,67 -1,43% 20,67 21,75 20,91 20,46 20,93 54 3.150.870
19/9/2013 21,16 20,97 -0,71% 20,85 21,24 20,98 20,93 21,04 57 2.197.548
18/9/2013 21,05 21,12 +0,52% 20,89 21,39 21,18 21,12 21,20 156 4.584.798
17/9/2013 21,41 21,01 -1,91% 21,00 21,42 21,22 21,01 21,40 97 4.039.711
16/9/2013 21,80 21,42 -1,06% 21,42 21,92 21,73 21,41 21,66 52 1.201.972
13/9/2013 21,85 21,65 -0,41% 21,60 21,85 21,72 21,56 21,98 37 1.690.063
12/9/2013 21,77 21,74 -0,91% 21,49 21,85 21,69 21,59 21,74 45 2.367.716
11/9/2013 22,15 21,94 -1,13% 21,80 22,22 22,00 21,70 22,20 23 1.038.657
10/9/2013 21,65 22,19 +2,78% 21,65 22,20 22,00 21,87 21,90 79 2.854.570
9/9/2013 21,73 21,59 +3,20% 21,02 21,95 21,58 21,04 21,59 61 2.723.632
6/9/2013 21,18 20,92 0,00% 20,78 21,18 20,92 20,92 21,00 57 1.971.214
5/9/2013 21,95 20,92 -3,90% 20,92 21,95 21,11 20,93 21,03 72 3.116.880
4/9/2013 21,20 21,77 -0,82% 21,20 21,77 21,48 21,47 21,77 102 3.834.656
3/9/2013 21,41 21,95 +0,60% 21,13 22,11 21,63 21,16 21,95 141 6.399.798
2/9/2013 21,29 21,82 +2,20% 21,29 21,82 21,64 21,33 21,82 90 3.223.429
30/8/2013 20,20 21,35 +0,90% 20,20 21,57 21,17 20,76 21,35 62 2.959.721
29/8/2013 20,95 21,16 +0,47% 20,95 21,31 21,22 21,15 21,29 58 1.877.998
28/8/2013 20,80 21,06 -0,66% 20,77 21,30 21,12 21,01 21,06 71 3.222.034
27/8/2013 20,80 21,20 -1,85% 20,80 21,35 21,06 20,86 21,20 32 1.459.677
26/8/2013 21,26 21,60 -1,19% 20,85 21,85 21,24 20,85 21,60 38 2.820.861
23/8/2013 21,87 21,86 +0,55% 20,81 21,87 21,20 21,10 21,86 34 1.902.503
22/8/2013 21,26 21,74 +2,79% 20,87 21,74 21,38 20,89 21,74 50 3.633.128
21/8/2013 20,75 21,15 +0,95% 20,70 21,18 21,00 20,97 21,15 78 4.022.502
20/8/2013 20,87 20,95 +0,24% 20,80 20,96 20,86 20,76 20,95 15 1.178.595
19/8/2013 20,00 20,90 +3,62% 20,00 21,13 20,75 20,60 20,90 68 3.795.330
16/8/2013 19,01 20,17 +6,05% 19,01 20,42 19,64 19,96 20,12 146 5.796.721
15/8/2013 19,65 19,02 -1,25% 18,98 19,65 19,09 19,01 19,17 113 4.066.485
14/8/2013 19,35 19,26 +0,31% 19,10 19,45 19,28 19,20 19,26 149 4.521.797
13/8/2013 19,58 19,20 -1,69% 19,13 19,60 19,29 19,16 19,20 127 2.394.905
12/8/2013 19,30 19,53 -0,10% 19,30 19,70 19,51 19,45 19,56 114 4.103.545
9/8/2013 19,29 19,55 +1,30% 19,29 19,57 19,45 19,41 19,55 71 2.087.257
8/8/2013 19,28 19,30 +1,21% 18,96 19,36 19,14 19,23 19,30 92 2.732.059
7/8/2013 18,57 19,07 +4,84% 18,37 19,10 18,67 18,85 19,15 69 1.938.093
6/8/2013 19,00 18,19 -3,35% 18,19 19,00 18,41 18,19 18,46 94 1.854.549
5/8/2013 18,83 18,82 -0,90% 18,53 18,84 18,66 18,18 18,82 32 1.368.070
2/8/2013 19,05 18,99 +0,16% 18,56 19,29 18,95 18,40 18,99 58 2.592.497
1/8/2013 18,58 18,96 +2,10% 18,58 19,13 18,80 18,95 19,15 32 1.289.728
31/7/2013 18,42 18,57 +4,15% 17,01 18,57 18,37 18,28 18,57 68 2.303.818
30/7/2013 18,15 17,83 -2,83% 17,83 18,28 17,99 17,61 17,83 55 2.110.264
29/7/2013 18,16 18,35 +0,66% 18,16 18,35 18,31 18,11 18,29 9 593.336
26/7/2013 18,60 18,23 -1,62% 18,21 18,60 18,30 18,19 18,27 68 2.326.198
25/7/2013 18,32 18,53 +2,38% 18,13 18,53 18,35 18,20 18,55 46 2.315.277
24/7/2013 18,40 18,10 +0,39% 17,87 18,40 18,05 18,10 18,19 89 3.812.386
23/7/2013 17,55 18,03 +3,50% 17,55 18,08 17,99 18,00 18,05 71 2.429.577
22/7/2013 17,58 17,42 -0,91% 17,26 17,63 17,53 17,42 17,65 77 2.958.667
19/7/2013 17,33 17,58 -1,01% 17,22 17,60 17,41 17,38 17,59 53 1.464.514
18/7/2013 17,00 17,76 +4,41% 17,00 17,76 17,44 17,49 17,76 68 2.844.053
17/7/2013 16,75 17,01 +1,61% 16,71 17,51 16,93 17,06 17,20 75 1.844.415
16/7/2013 16,30 16,74 +1,52% 16,28 16,74 16,51 16,41 16,74 46 1.932.094
15/7/2013 16,30 16,49 +2,42% 16,13 16,49 16,29 16,17 16,49 117 5.235.384
12/7/2013 16,56 16,10 -1,41% 15,91 16,56 16,13 16,01 16,10 54 2.191.503
11/7/2013 16,49 16,33 -0,06% 16,24 16,59 16,43 16,33 16,70 35 1.368.685
10/7/2013 16,25 16,34 +2,00% 15,99 16,39 16,12 15,98 16,34 33 1.264.579
8/7/2013 16,44 16,02 -3,44% 16,02 16,49 16,33 16,02 16,50 23 1.013.920
5/7/2013 16,75 16,59 -3,10% 15,95 16,75 16,32 16,31 16,59 112 3.341.624
4/7/2013 16,82 17,12 +2,64% 16,56 17,13 16,87 16,85 17,10 138 3.041.036
3/7/2013 16,36 16,68 +4,12% 16,29 16,92 16,64 16,55 16,69 117 3.153.262
2/7/2013 16,52 16,02 -5,04% 16,02 16,98 16,36 16,03 16,35 189 4.532.234
1/7/2013 16,61 16,87 +5,11% 16,35 16,88 16,64 16,53 16,87 97 4.335.085
28/6/2013 16,24 16,05 +0,19% 15,52 16,24 15,89 15,82 16,05 84 2.325.167
27/6/2013 15,53 16,02 +7,30% 15,48 16,03 15,71 16,00 16,02 45 1.459.752
26/6/2013 15,28 14,93 +0,27% 14,93 15,50 15,16 14,62 15,15 56 1.579.014
25/6/2013 15,40 14,89 +0,61% 14,76 15,45 15,23 14,89 15,41 64 2.125.901
24/6/2013 15,15 14,80 -5,73% 14,80 16,34 15,16 14,80 15,11 79 2.955.751
21/6/2013 16,15 15,70 +0,64% 15,59 16,27 15,93 15,79 15,90 126 2.204.974
20/6/2013 16,46 15,60 -0,83% 15,28 16,46 15,80 15,50 15,60 137 4.233.078
19/6/2013 16,48 15,73 -3,50% 15,73 16,69 16,21 15,73 16,40 46 2.162.859
18/6/2013 16,40 16,30 -1,39% 16,00 16,53 16,26 16,21 16,30 38 1.513.880
17/6/2013 16,10 16,53 +2,93% 16,10 16,60 16,37 16,22 16,30 46 2.149.669
14/6/2013 16,25 16,06 -3,25% 15,71 16,25 16,04 16,00 16,09 135 3.091.347
13/6/2013 15,26 16,60 +8,28% 15,26 16,60 15,84 16,12 16,60 122 2.509.104
12/6/2013 15,30 15,33 -0,45% 15,13 15,57 15,31 15,33 15,41 82 2.368.195
11/6/2013 15,73 15,40 -2,78% 15,21 15,97 15,46 15,30 15,38 77 2.077.232
10/6/2013 16,14 15,84 -4,58% 15,75 16,19 16,00 15,83 16,15 77 2.348.747
7/6/2013 16,40 16,60 +2,15% 15,78 16,61 16,32 15,78 16,60 46 1.332.196
6/6/2013 16,37 16,25 -1,28% 16,00 16,48 16,27 16,22 16,31 74 2.188.498
5/6/2013 16,80 16,46 -3,46% 16,38 16,82 16,53 16,35 16,46 74 2.441.526
4/6/2013 17,00 17,05 +0,35% 16,87 17,15 16,99 17,10 17,19 101 2.887.963
3/6/2013 16,90 16,99 +6,19% 16,50 17,00 16,82 16,76 17,00 78 2.590.966
31/5/2013 17,40 16,00 -5,49% 15,96 17,40 16,53 16,05 16,98 82 3.507.236
29/5/2013 17,29 16,93 -2,42% 16,78 17,30 16,98 16,93 17,15 47 2.029.865
28/5/2013 17,30 17,35 +0,81% 17,01 17,36 17,21 17,17 17,35 44 2.031.015
27/5/2013 17,00 17,21 +1,41% 17,00 17,21 17,10 17,09 17,21 25 920.321
24/5/2013 17,15 16,97 -1,91% 16,90 18,29 17,09 16,98 17,13 72 2.878.939
23/5/2013 17,50 17,30 -3,03% 17,30 17,60 17,38 17,32 17,55 50 1.781.942
22/5/2013 17,96 17,84 +0,22% 17,50 18,10 17,73 17,73 17,98 57 2.523.995
21/5/2013 17,65 17,80 +0,85% 17,61 18,34 17,84 17,61 17,80 27 1.397.094
20/5/2013 17,67 17,65 +1,15% 17,21 17,67 17,46 17,21 17,66 25 1.459.124
17/5/2013 17,50 17,45 +2,65% 17,32 17,69 17,45 17,20 17,45 22 995.077
16/5/2013 17,00 17,00 -2,24% 16,50 17,50 17,07 16,38 17,70 29 1.379.721
15/5/2013 17,70 17,39 +1,99% 16,38 17,70 17,21 16,38 17,70 30 1.340.779
14/5/2013 17,20 17,05 -3,67% 17,05 17,95 17,52 17,05 17,98 45 2.101.455
13/5/2013 17,90 17,70 -2,21% 17,64 17,99 17,77 17,70 17,72 153 6.076.675
10/5/2013 18,30 18,10 -3,31% 17,88 18,77 18,09 17,87 18,79 43 2.046.666
9/5/2013 18,49 18,72 +0,32% 18,16 18,73 18,54 18,00 18,72 45 1.483.997
8/5/2013 19,25 18,66 -2,81% 18,61 19,38 18,93 18,60 18,70 81 4.208.034
7/5/2013 19,61 19,20 -2,14% 18,90 19,61 19,26 19,12 19,58 48 1.646.965
6/5/2013 19,41 19,62 -1,80% 19,10 19,63 19,42 19,40 19,62 51 1.641.282
3/5/2013 19,81 19,98 +3,31% 19,45 19,98 19,64 19,64 19,98 94 4.098.788
2/5/2013 19,60 19,34 -2,57% 19,34 20,18 19,64 19,33 19,63 89 2.682.480
30/4/2013 19,99 19,85 +2,96% 19,21 20,15 19,85 19,84 20,06 86 3.438.150
29/4/2013 19,28 19,28 0,00% 18,99 19,68 19,41 19,25 19,63 89 3.287.141
26/4/2013 19,21 19,28 -0,87% 18,92 19,30 19,08 19,02 19,28 53 1.829.796
25/4/2013 19,51 19,45 -0,05% 19,21 19,96 19,54 19,45 19,46 123 2.777.020
24/4/2013 19,50 19,46 -1,17% 19,46 19,99 19,70 19,46 19,71 39 1.892.114
23/4/2013 19,50 19,69 +1,03% 19,20 19,70 19,54 19,39 19,69 70 2.847.986
22/4/2013 19,10 19,49 0,00% 18,89 19,49 19,06 19,20 19,49 123 6.241.664
19/4/2013 19,36 19,49 +1,83% 18,98 19,50 19,29 19,26 19,49 70 2.442.493
18/4/2013 18,77 19,14 +0,84% 18,77 19,44 19,09 19,30 19,47 30 1.122.936
17/4/2013 18,19 18,98 +3,72% 18,19 18,98 18,51 18,40 18,90 63 1.893.783
16/4/2013 17,84 18,30 +2,58% 17,84 18,43 18,24 18,28 18,30 64 1.933.716
15/4/2013 18,40 17,84 -3,98% 17,81 18,40 18,04 17,58 17,84 58 1.775.217
12/4/2013 18,30 18,58 +0,92% 18,21 18,60 18,40 18,33 18,60 94 3.281.465
11/4/2013 18,58 18,41 -2,07% 18,41 18,76 18,54 18,41 18,69 59 2.010.711
10/4/2013 19,28 18,80 -1,00% 18,78 19,28 18,99 18,80 18,89 87 3.684.508
9/4/2013 18,67 18,99 +1,44% 18,66 19,20 18,94 18,81 18,99 62 2.334.613
8/4/2013 18,90 18,72 -2,50% 18,53 19,00 18,67 18,55 19,07 57 2.163.974
5/4/2013 18,50 19,20 +2,24% 18,46 19,20 18,74 18,62 19,20 51 2.144.032
4/4/2013 18,74 18,78 +0,43% 18,53 18,86 18,67 18,59 18,78 65 1.422.766
3/4/2013 18,70 18,70 -0,32% 18,69 18,97 18,79 18,70 18,93 49 1.680.671
2/4/2013 19,50 18,76 -2,55% 18,76 19,57 18,94 18,75 19,30 48 1.733.871
1/4/2013 19,46 19,25 -1,23% 19,14 19,48 19,25 19,25 19,35 41 1.386.391
28/3/2013 19,88 19,49 +1,25% 19,28 19,97 19,44 19,35 19,49 42 2.047.520
27/3/2013 19,00 19,25 +2,01% 19,00 19,49 19,22 19,20 19,50 25 1.516.925
26/3/2013 18,90 18,87 -4,55% 18,87 19,23 19,08 18,93 19,20 43 1.534.625
25/3/2013 18,60 19,77 +6,86% 17,77 19,77 18,75 17,72 19,76 41 2.439.817
22/3/2013 18,82 18,50 -0,43% 18,50 19,10 18,76 18,45 19,10 15 1.212.378
21/3/2013 18,98 18,58 -2,47% 18,50 18,98 18,64 18,57 18,59 56 2.384.543
20/3/2013 18,96 19,05 +1,17% 18,64 19,15 18,89 18,61 19,03 47 1.116.939
19/3/2013 19,00 18,83 -1,05% 18,44 19,00 18,81 18,83 18,95 68 2.191.574
18/3/2013 19,50 19,03 -1,60% 19,01 19,50 19,14 19,04 19,21 55 1.617.562
15/3/2013 19,60 19,34 -2,77% 19,01 19,60 19,35 19,12 19,59 39 2.099.870
14/3/2013 19,70 19,89 +1,43% 19,35 20,27 19,58 19,36 19,88 70 1.947.159
13/3/2013 19,80 19,61 -1,46% 19,61 19,92 19,74 19,61 19,90 53 1.719.624
12/3/2013 20,20 19,90 -1,00% 19,90 20,48 20,14 19,89 20,27 85 2.377.214
11/3/2013 20,99 20,10 -0,25% 20,10 20,99 20,22 20,10 20,30 39 1.330.998
8/3/2013 20,12 20,15 -0,25% 20,03 20,50 20,28 20,11 20,50 38 1.567.713
7/3/2013 20,80 20,20 +2,23% 20,15 20,84 20,41 20,14 20,40 83 3.922.326
6/3/2013 19,82 19,76 +0,76% 19,23 20,29 19,73 19,76 20,20 46 1.808.329
5/3/2013 20,86 19,61 -4,57% 19,61 20,86 20,38 19,12 19,61 77 3.314.776
4/3/2013 20,20 20,55 +0,15% 20,13 20,59 20,25 20,14 20,54 38 2.522.339
1/3/2013 20,70 20,52 -2,56% 20,30 20,74 20,45 20,40 20,53 86 3.392.150
28/2/2013 20,80 21,06 +1,01% 20,78 21,15 20,97 20,91 21,06 105 4.695.212
27/2/2013 21,21 20,85 -2,48% 20,77 21,50 21,01 20,82 21,04 84 3.314.385
26/2/2013 20,41 21,38 +3,09% 20,38 21,40 20,96 21,24 21,38 117 5.908.221
25/2/2013 20,31 20,74 +1,42% 20,10 21,15 20,51 20,63 20,74 47 2.597.585
22/2/2013 20,15 20,45 +2,82% 19,74 20,89 20,33 20,24 20,50 65 4.042.794
21/2/2013 20,00 19,89 +0,20% 19,77 20,69 20,21 19,76 19,89 62 2.877.055
20/2/2013 20,84 19,85 -4,01% 19,71 20,84 20,27 19,85 20,38 79 3.238.167
19/2/2013 21,21 20,68 -4,17% 20,68 21,45 21,07 20,67 21,10 53 1.886.633
18/2/2013 22,00 21,58 -0,83% 21,18 22,00 21,47 21,17 21,58 59 2.913.604
15/2/2013 22,38 21,76 -1,72% 21,02 22,38 21,91 21,70 22,02 49 2.259.935
14/2/2013 22,40 22,14 -7,21% 21,91 22,50 22,21 22,22 22,33 47 1.777.195
13/2/2013 21,75 23,86 +9,65% 21,75 23,86 22,21 22,00 23,80 24 1.866.025
8/2/2013 21,93 21,76 -1,49% 21,70 22,37 22,00 21,76 22,39 42 3.080.160
7/2/2013 22,00 22,09 -0,05% 21,81 23,87 22,18 21,81 22,43 31 1.972.160
6/2/2013 22,09 22,10 +0,50% 21,89 22,49 22,07 22,00 22,47 40 2.700.031
5/2/2013 21,90 21,99 +0,18% 21,80 22,20 22,04 21,94 21,99 61 2.979.925
4/2/2013 22,10 21,95 -1,57% 21,66 22,15 21,82 21,84 21,95 64 3.103.965
1/2/2013 22,50 22,30 -0,40% 21,96 22,50 22,12 21,96 22,30 67 1.955.668
31/1/2013 22,00 22,39 +1,91% 21,74 22,46 21,93 21,82 22,36 76 3.071.777
30/1/2013 21,71 21,97 +1,29% 21,70 21,97 21,84 21,91 22,00 52 1.568.341
29/1/2013 21,49 21,69 +1,59% 21,48 21,90 21,74 21,64 21,75 48 2.650.285
28/1/2013 22,35 21,35 -4,00% 21,35 22,35 21,72 21,50 21,65 77 3.877.017
24/1/2013 22,61 22,24 -2,37% 22,24 22,75 22,50 22,24 22,71 45 2.585.870
23/1/2013 22,64 22,78 +1,15% 22,53 22,78 22,64 22,59 22,78 42 2.422.616
22/1/2013 22,60 22,52 +0,18% 22,40 22,75 22,59 22,42 22,45 69 2.236.791
21/1/2013 22,65 22,48 -1,36% 22,42 22,70 22,53 22,43 22,64 35 1.536.850
18/1/2013 22,93 22,79 -1,00% 22,52 22,94 22,75 22,54 22,79 42 2.389.667
17/1/2013 22,66 23,02 +2,40% 22,66 23,16 23,00 22,89 23,02 58 3.096.405
16/1/2013 22,75 22,48 -1,53% 22,25 23,07 22,62 22,45 22,69 111 4.692.148
15/1/2013 23,00 22,83 -1,59% 22,62 23,00 22,84 22,64 22,83 44 1.916.351
14/1/2013 23,05 23,20 +1,80% 22,82 23,20 23,00 22,85 23,28 31 1.247.366
11/1/2013 23,00 22,79 -1,56% 22,79 23,30 22,97 22,78 23,29 57 2.419.318
10/1/2013 23,12 23,15 +0,65% 22,83 23,98 23,14 22,95 23,96 23 1.189.450
9/1/2013 24,00 23,00 -4,49% 23,00 24,00 23,46 22,81 23,08 60 2.471.762
8/1/2013 24,34 24,08 +0,42% 23,47 24,64 23,78 23,75 24,08 75 3.272.137
7/1/2013 24,04 23,98 +1,74% 23,56 24,33 24,02 23,96 24,30 68 3.898.633
4/1/2013 22,31 23,57 0,00% 22,31 24,29 23,89 23,58 24,03 76 5.030.282
3/1/2013 23,95 23,57 -1,96% 23,57 24,34 24,12 23,57 24,04 48 3.368.487
2/1/2013 23,00 24,04 0,00% 23,00 24,04 23,67 23,52 24,04 48 2.220.440
28/12/2012 22,49 22,31 -1,54% 22,31 22,98 22,60 22,79 22,96 57 2.097.524
27/12/2012 22,41 22,66 +0,22% 22,30 22,93 22,61 22,41 22,66 34 1.766.516
26/12/2012 22,59 22,61 +0,04% 22,50 22,67 22,61 22,61 22,72 28 1.832.016
21/12/2012 22,60 22,60 +1,21% 22,11 22,60 22,37 22,11 22,60 58 3.346.745
20/12/2012 22,99 22,33 -1,37% 22,33 23,04 22,80 22,33 23,17 23 1.334.129
19/12/2012 23,20 22,64 -1,31% 22,64 23,20 22,87 22,64 22,98 34 2.227.963
18/12/2012 22,63 22,94 +2,64% 22,43 23,16 22,71 22,81 22,94 52 2.076.544
17/12/2012 22,47 22,35 -3,66% 22,35 22,97 22,56 22,35 22,73 69 3.589.472
14/12/2012 23,00 23,20 0,00% 22,60 23,20 22,83 22,66 23,20 19 1.047.984
13/12/2012 23,14 23,20 -2,56% 22,90 23,76 23,18 23,00 23,20 32 2.252.249
12/12/2012 23,45 23,81 +0,17% 23,06 23,81 23,44 23,06 23,79 21 1.385.600
11/12/2012 23,69 23,77 +1,36% 23,39 23,89 23,55 23,40 23,77 35 2.767.501
10/12/2012 22,06 23,45 +0,39% 22,06 23,68 23,44 23,30 23,66 38 1.801.246
7/12/2012 22,83 23,36 +3,55% 22,75 23,50 23,05 23,36 23,49 50 2.707.700
6/12/2012 22,63 22,56 -0,75% 22,55 22,90 22,67 22,57 22,73 48 1.564.660
5/12/2012 22,50 22,73 -0,31% 22,33 22,92 22,70 22,88 22,94 38 1.396.651
4/12/2012 22,64 22,80 +3,64% 22,33 22,84 22,62 22,41 22,80 64 2.439.447
3/12/2012 22,83 22,00 -4,72% 22,00 22,97 22,69 22,01 22,96 52 1.513.992
30/11/2012 24,00 23,09 -2,49% 22,50 24,00 22,88 22,78 23,09 61 3.263.728
29/11/2012 23,40 23,68 +1,37% 23,11 23,68 23,39 23,20 23,68 37 2.449.798
28/11/2012 22,91 23,36 +1,96% 22,59 23,37 23,03 23,17 23,36 55 2.179.434
27/11/2012 23,40 22,91 -2,92% 22,91 23,86 23,48 22,91 23,80 44 1.690.595
26/11/2012 24,48 23,60 -2,84% 23,34 24,48 23,55 23,65 23,74 50 1.858.761
23/11/2012 23,24 24,29 +3,89% 23,24 24,29 23,68 23,61 24,29 21 1.236.391
22/11/2012 23,18 23,38 +0,78% 23,07 23,38 23,21 23,06 23,20 38 1.872.669
21/11/2012 22,57 23,20 +2,65% 22,31 23,20 22,81 22,82 23,20 60 2.884.286
19/11/2012 22,40 22,60 +3,62% 22,13 22,60 22,47 22,41 23,00 31 1.805.550
16/11/2012 22,17 21,81 -3,32% 21,80 22,37 22,07 21,86 22,19 49 2.215.248
14/11/2012 22,72 22,56 -6,00% 22,20 22,72 22,49 22,35 22,56 48 1.920.830
13/11/2012 22,99 24,00 +3,72% 22,60 24,00 22,83 22,76 23,99 47 1.940.130
12/11/2012 23,08 23,14 -1,95% 22,96 23,34 23,13 23,14 23,32 35 1.376.586
9/11/2012 23,12 23,60 +4,70% 22,82 23,62 23,29 22,81 23,60 48 2.010.664
8/11/2012 23,20 22,54 -2,84% 22,54 23,71 23,45 22,54 23,48 58 1.550.401
7/11/2012 23,40 23,20 -4,09% 23,20 24,06 23,48 23,11 23,54 28 1.181.213
6/11/2012 23,19 24,19 +7,23% 22,94 24,19 23,57 24,19 24,20 49 2.354.989
5/11/2012 23,00 22,56 -2,34% 22,47 23,20 22,88 22,56 23,20 45 2.160.305
1/11/2012 22,41 23,10 +2,80% 21,90 23,19 22,62 22,51 23,10 39 2.428.502
31/10/2012 23,19 22,47 -1,06% 22,47 23,19 22,59 22,47 22,70 34 2.494.418
30/10/2012 22,74 22,71 +0,58% 22,37 23,00 22,63 22,41 22,85 22 1.735.111
29/10/2012 22,10 22,58 +1,26% 21,94 22,81 22,22 22,58 22,95 118 7.016.878
26/10/2012 22,63 22,30 -1,98% 22,25 23,35 22,42 22,29 22,30 56 2.026.870
25/10/2012 23,01 22,75 -1,39% 22,71 23,46 23,03 22,75 23,30 60 3.150.223
24/10/2012 22,86 23,07 +2,72% 22,70 23,23 22,96 22,91 23,07 68 2.499.994
23/10/2012 22,73 22,46 -1,14% 22,46 22,76 22,66 22,52 22,65 31 1.878.713
22/10/2012 22,88 22,72 -0,04% 22,46 23,18 22,92 22,72 22,99 46 3.060.691
19/10/2012 23,73 22,73 -5,29% 22,73 24,99 23,19 22,72 23,15 64 2.419.579
18/10/2012 24,40 24,00 -1,03% 23,85 24,40 24,00 23,89 24,00 43 1.346.167
17/10/2012 24,21 24,25 -3,00% 24,21 25,00 24,59 24,25 24,65 76 3.221.466
16/10/2012 24,13 25,00 +2,29% 24,13 25,00 24,57 24,51 25,00 61 3.060.564
15/10/2012 24,24 24,44 +0,83% 23,96 24,44 24,19 23,95 24,44 30 2.005.943
11/10/2012 24,30 24,24 +0,33% 24,15 24,60 24,28 24,22 24,37 42 1.643.895
10/10/2012 24,28 24,16 +0,67% 24,00 24,28 24,15 24,06 24,16 29 1.606.351
9/10/2012 24,35 24,00 -1,23% 23,81 24,35 24,02 23,80 24,30 41 1.713.097
8/10/2012 23,92 24,30 +2,53% 23,40 24,30 23,89 23,52 24,30 53 1.426.751
5/10/2012 23,72 23,70 -2,79% 23,65 24,39 23,92 23,70 23,99 72 2.685.974
4/10/2012 24,21 24,38 +0,74% 23,84 24,59 24,18 23,81 24,38 87 2.968.210
3/10/2012 24,28 24,20 -1,98% 24,13 24,43 24,23 24,12 24,43 43 1.199.750
2/10/2012 24,80 24,69 -0,84% 24,22 25,16 24,86 24,60 24,79 62 2.662.469
1/10/2012 24,80 24,90 +0,40% 24,80 25,30 25,11 24,87 25,14 60 3.939.279
28/9/2012 25,00 24,80 -3,13% 24,41 25,17 24,81 24,40 24,60 40 3.053.365
27/9/2012 25,00 25,60 +0,99% 24,00 25,70 25,12 24,90 25,68 73 3.276.489
26/9/2012 24,89 25,35 +4,54% 24,44 25,96 25,21 25,26 25,53 53 2.448.558
25/9/2012 26,12 24,25 -10,19% 24,25 26,12 25,55 24,27 25,99 66 2.499.113
24/9/2012 25,43 27,00 +3,89% 25,43 27,00 25,89 25,83 27,00 40 2.512.198
21/9/2012 25,75 25,99 +1,17% 25,50 26,00 25,75 25,35 25,99 23 1.573.744
20/9/2012 25,40 25,69 +1,14% 25,10 25,69 25,31 25,36 25,58 20 1.311.863
19/9/2012 25,61 25,40 -1,36% 25,40 26,25 25,75 25,40 25,92 53 1.890.636
18/9/2012 26,39 25,75 +0,70% 25,55 26,39 25,84 25,72 25,98 50 2.989.430
17/9/2012 26,00 25,57 -2,22% 25,57 26,36 25,98 25,58 26,36 25 1.956.552
14/9/2012 25,62 26,15 +0,27% 25,52 27,00 26,24 25,72 26,30 49 4.386.188
13/9/2012 24,53 26,08 +4,36% 24,50 26,26 25,56 25,81 25,95 57 3.206.945
12/9/2012 24,45 24,99 +4,13% 24,40 24,99 24,56 24,51 24,99 39 2.581.306
11/9/2012 23,95 24,00 +1,27% 23,90 24,43 24,26 23,63 24,40 42 3.188.812
10/9/2012 24,10 23,70 -0,42% 23,41 24,49 23,99 23,00 24,19 52 3.140.516
6/9/2012 22,83 23,80 +8,03% 22,83 23,99 23,58 23,17 23,90 69 5.178.157
5/9/2012 22,18 22,03 +0,78% 21,61 23,13 22,54 22,07 23,19 51 2.974.143
4/9/2012 21,60 21,86 +1,16% 21,51 22,47 22,04 21,86 22,40 24 1.849.023
3/9/2012 22,00 21,61 -3,96% 21,61 22,87 22,32 21,61 22,49 53 2.957.851
31/8/2012 22,75 22,50 -0,35% 22,50 23,17 22,68 22,50 23,17 60 4.123.036
30/8/2012 22,71 22,58 -1,74% 22,58 23,00 22,79 22,59 22,99 32 1.139.775
29/8/2012 23,39 22,98 -2,50% 22,58 23,55 22,98 22,70 22,99 62 3.390.550
28/8/2012 23,50 23,57 +0,90% 22,86 23,80 23,48 22,70 23,57 64 1.909.185
27/8/2012 23,45 23,36 -2,26% 23,00 23,45 23,30 22,66 23,43 57 3.250.483
24/8/2012 23,66 23,90 +0,97% 23,31 23,90 23,58 23,77 23,89 68 2.676.650
23/8/2012 24,61 23,67 -3,27% 23,64 24,70 23,87 23,67 23,89 63 4.436.667
22/8/2012 24,25 24,47 +0,95% 23,84 24,64 24,25 24,47 24,63 63 3.483.412
21/8/2012 25,47 24,24 -4,00% 24,24 25,82 24,93 24,24 24,89 92 2.759.482
20/8/2012 25,68 25,25 -1,56% 24,40 25,70 25,28 25,26 25,43 53 3.213.777
17/8/2012 25,70 25,65 -0,89% 25,10 25,92 25,56 25,12 26,00 34 1.827.734
16/8/2012 25,20 25,88 +5,20% 24,99 25,97 25,56 25,88 25,98 62 2.716.297
15/8/2012 23,92 24,60 -0,49% 23,92 25,01 24,66 24,57 25,01 38 1.519.526
14/8/2012 25,00 24,72 +1,44% 23,01 26,68 25,41 24,20 24,88 57 2.714.605
13/8/2012 24,55 24,37 -2,48% 24,36 25,28 24,86 24,37 25,23 68 3.515.284
10/8/2012 24,11 24,99 +3,61% 24,03 25,00 24,44 24,40 24,80 54 3.056.662
9/8/2012 24,46 24,12 -1,83% 24,00 24,50 24,34 24,09 24,66 30 1.825.755
8/8/2012 23,75 24,57 +4,24% 23,65 24,57 24,12 23,52 24,57 38 2.714.587
7/8/2012 24,75 23,57 -3,56% 23,54 24,75 24,12 23,50 23,80 43 2.540.567
6/8/2012 24,20 24,44 +3,43% 23,53 24,86 24,45 24,43 25,00 41 2.988.511
3/8/2012 23,07 23,63 +4,05% 23,07 24,10 23,82 23,63 23,75 79 6.039.468
2/8/2012 22,70 22,71 -0,83% 22,48 23,12 22,80 22,70 22,91 82 3.833.204
1/8/2012 23,30 22,90 -1,04% 22,74 23,60 23,00 22,95 23,09 45 2.269.851
31/7/2012 23,31 23,14 -0,77% 23,14 23,51 23,30 23,14 23,33 70 4.167.392
30/7/2012 23,20 23,32 +0,60% 22,27 23,33 22,88 22,62 23,32 56 4.030.939
27/7/2012 21,00 23,18 +6,87% 21,00 23,59 22,63 22,20 23,20 68 2.462.407
26/7/2012 21,26 21,69 +2,36% 21,23 21,99 21,50 21,48 21,70 54 1.926.431
25/7/2012 21,33 21,19 -1,40% 20,71 21,33 21,02 20,51 21,19 51 2.295.984
24/7/2012 21,85 21,49 -0,42% 21,00 21,85 21,52 21,37 21,49 36 1.358.306
23/7/2012 22,04 21,58 +1,31% 21,00 22,48 21,33 21,00 21,53 27 1.387.031
20/7/2012 22,46 21,30 -7,75% 21,30 22,72 22,28 21,32 22,70 48 1.221.149
19/7/2012 22,48 23,09 +4,10% 22,34 23,09 22,64 22,40 22,60 49 2.341.089
18/7/2012 21,85 22,18 +2,45% 21,44 22,46 22,12 22,40 22,47 37 1.621.958
17/7/2012 21,01 21,65 +2,61% 21,01 21,86 21,50 21,02 21,65 39 1.613.031
16/7/2012 21,70 21,10 -1,86% 20,97 21,70 21,10 21,06 21,30 30 1.157.168
13/7/2012 21,50 21,50 +1,13% 21,35 21,80 21,56 21,60 21,80 22 865.082
12/7/2012 20,86 21,26 -0,98% 20,82 21,69 21,14 21,26 21,60 48 1.967.253
11/7/2012 21,28 21,47 +0,80% 20,90 21,50 21,18 21,37 21,50 73 2.356.798
10/7/2012 22,12 21,30 -1,75% 21,30 22,12 21,60 21,28 21,59 39 2.326.436
6/7/2012 22,10 21,68 -4,28% 21,63 22,30 22,05 21,62 22,31 39 1.248.278
5/7/2012 22,07 22,65 +2,12% 22,07 23,62 22,63 22,11 22,60 35 2.413.002
4/7/2012 21,63 22,18 -3,06% 21,63 22,63 22,24 21,86 22,14 25 1.456.649
3/7/2012 22,10 22,88 +5,29% 22,01 22,88 22,44 22,00 22,88 36 1.589.071
2/7/2012 21,60 21,73 -4,36% 21,60 22,48 21,95 21,73 22,49 32 1.290.951
29/6/2012 21,29 22,72 +9,44% 21,29 22,72 21,60 21,50 22,72 46 2.149.951
28/6/2012 20,40 20,76 +0,73% 20,05 20,77 20,23 20,05 20,76 25 1.186.054
27/6/2012 20,31 20,61 -0,43% 20,31 20,97 20,66 20,50 20,97 23 1.583.415
26/6/2012 20,99 20,70 -8,89% 20,09 20,99 20,33 20,40 20,70 21 1.014.680
25/6/2012 20,15 22,72 +8,24% 20,15 22,72 20,31 20,14 22,72 26 1.326.724
22/6/2012 21,50 20,99 -0,05% 20,49 21,50 20,85 20,49 20,99 25 1.814.367
21/6/2012 22,00 21,00 -4,20% 21,00 22,00 21,28 20,60 21,38 133 2.229.510
20/6/2012 22,25 21,92 -1,62% 21,79 22,45 22,13 21,90 22,27 75 2.463.637
19/6/2012 22,00 22,28 -1,02% 21,74 22,60 22,17 22,29 22,87 74 4.161.100
18/6/2012 22,30 22,51 +0,49% 21,91 22,63 22,27 22,15 22,51 45 2.586.486
15/6/2012 22,04 22,40 +1,91% 21,71 22,40 22,03 21,71 22,42 30 1.379.257
14/6/2012 22,00 21,98 +5,67% 21,01 22,00 21,71 21,97 21,98 29 1.656.865
13/6/2012 21,15 20,80 -3,21% 20,80 21,82 21,34 20,80 21,20 31 1.570.398
12/6/2012 21,11 21,49 +3,67% 20,01 21,49 21,17 20,86 21,49 46 2.163.733
11/6/2012 20,90 20,73 +1,47% 20,73 21,53 21,02 20,60 20,73 76 4.882.955
8/6/2012 20,78 20,43 +3,65% 20,43 21,40 20,88 20,43 21,20 27 1.158.710
6/6/2012 20,00 19,71 -1,10% 19,71 20,89 20,45 19,71 20,78 57 1.871.221
5/6/2012 20,30 19,93 -4,55% 19,93 20,69 20,48 19,93 20,28 39 2.107.896
4/6/2012 19,81 20,88 +4,71% 19,76 20,88 20,08 19,92 20,86 53 2.097.046
1/6/2012 19,77 19,94 -5,05% 19,40 20,08 19,82 19,71 19,96 88 3.479.843
31/5/2012 20,06 21,00 +4,17% 19,63 21,00 19,86 19,88 21,41 86 4.217.004
30/5/2012 20,38 20,16 -1,95% 19,90 20,38 20,07 20,05 20,20 54 2.685.135
29/5/2012 20,78 20,56 +2,80% 20,31 20,78 20,52 20,39 20,64 89 2.299.324
28/5/2012 20,51 20,00 -2,39% 20,00 20,87 20,53 19,50 20,60 82 1.706.173
25/5/2012 19,78 20,49 +2,45% 19,78 20,59 20,33 20,02 20,49 43 1.785.444
24/5/2012 21,80 20,00 -2,34% 19,83 21,80 20,06 20,00 20,25 49 1.384.561
23/5/2012 18,90 20,48 -4,43% 18,90 20,48 20,11 20,28 20,49 43 2.201.168
22/5/2012 20,52 21,43 +3,53% 20,42 21,43 20,65 20,42 21,43 108 2.946.413
21/5/2012 19,50 20,70 +7,14% 19,47 21,39 20,82 20,61 21,40 101 4.851.212
18/5/2012 19,02 19,32 -0,51% 19,02 20,79 19,50 19,32 20,00 36 1.991.365
17/5/2012 20,06 19,42 -5,64% 19,42 20,49 19,79 19,42 20,00 34 1.599.758
16/5/2012 20,63 20,58 +3,78% 19,84 20,74 20,31 20,04 20,40 43 2.289.182
15/5/2012 20,52 19,83 -5,30% 19,83 21,00 20,54 19,82 21,01 104 4.504.889
14/5/2012 20,90 20,94 -0,33% 20,67 20,94 20,80 20,64 20,94 38 1.166.943
11/5/2012 21,42 21,01 -2,37% 21,01 21,97 21,45 21,06 22,20 25 1.100.726
10/5/2012 21,01 21,52 +2,38% 21,01 21,68 21,44 21,31 21,90 45 2.056.316
9/5/2012 20,69 21,02 +1,84% 20,50 21,37 20,89 20,81 21,02 54 3.074.246
8/5/2012 21,38 20,64 -3,42% 20,60 21,38 20,93 20,65 20,99 30 1.861.765
7/5/2012 21,24 21,37 +1,76% 20,61 21,65 21,25 21,37 21,65 102 6.474.151
4/5/2012 22,63 21,00 -7,04% 21,00 22,63 21,97 21,05 22,24 60 2.733.313
3/5/2012 23,55 22,59 -3,54% 22,59 23,55 22,80 22,59 23,49 61 3.165.052
2/5/2012 23,09 23,42 +0,09% 22,67 23,42 23,09 23,13 23,49 43 2.795.247
30/4/2012 23,25 23,40 +1,47% 22,65 23,40 23,03 22,90 23,40 32 2.257.881
27/4/2012 23,02 23,06 -1,37% 23,02 24,00 23,29 23,05 23,34 44 3.217.065
26/4/2012 23,20 23,38 -0,13% 22,89 23,78 23,23 23,00 24,49 32 1.247.538
25/4/2012 23,32 23,41 +3,45% 22,27 23,41 23,10 23,06 23,41 38 1.784.009
24/4/2012 22,57 22,63 +1,66% 22,40 22,99 22,68 22,30 23,31 41 1.741.989
23/4/2012 23,14 22,26 -4,55% 22,07 23,14 22,45 22,06 22,70 49 2.124.238
20/4/2012 23,44 23,32 -0,72% 23,03 23,59 23,34 23,01 23,31 26 2.073.250
19/4/2012 23,79 23,49 -1,51% 23,26 23,79 23,55 23,26 23,49 93 6.813.037
18/4/2012 22,70 23,85 +5,48% 22,70 23,89 23,38 23,27 23,89 67 5.299.217
17/4/2012 22,50 22,61 +0,94% 22,41 22,94 22,77 22,61 22,87 66 4.117.598
16/4/2012 22,59 22,40 +0,49% 22,02 22,59 22,37 22,27 22,40 80 5.780.686
13/4/2012 22,25 22,29 -1,98% 21,99 22,53 22,24 22,27 22,71 41 2.400.159
12/4/2012 22,00 22,74 +4,22% 21,83 22,74 22,41 22,45 23,49 68 3.902.833
11/4/2012 22,10 21,82 -0,09% 21,82 22,30 22,12 21,82 22,21 39 1.794.722
10/4/2012 22,20 21,84 -2,41% 21,66 22,20 21,85 21,84 22,08 77 4.039.615
9/4/2012 22,60 22,38 -1,28% 22,02 22,60 22,15 22,12 22,38 61 3.582.573
5/4/2012 22,50 22,67 +0,76% 22,06 22,70 22,52 22,43 22,77 27 1.725.465
4/4/2012 22,45 22,50 -2,13% 22,22 22,50 22,35 22,15 22,82 34 2.449.805
3/4/2012 23,15 22,99 -0,65% 22,58 23,45 22,86 22,80 23,00 56 2.745.787
2/4/2012 22,45 23,14 +3,63% 22,45 23,43 23,10 23,01 23,10 63 4.118.824
30/3/2012 23,00 22,33 -2,40% 22,28 23,31 22,57 22,36 23,16 134 9.459.311
29/3/2012 23,00 22,88 -0,82% 22,47 23,75 22,86 22,91 23,20 30 1.493.306
28/3/2012 23,60 23,07 -0,65% 22,97 23,67 23,09 23,00 23,14 90 5.861.467
27/3/2012 24,21 23,22 -3,89% 23,22 24,36 23,86 23,23 24,09 78 5.216.566
26/3/2012 23,74 24,16 -3,28% 23,74 24,34 24,08 24,11 24,31 52 3.378.721
23/3/2012 23,35 24,98 +9,71% 22,76 24,98 23,53 23,02 24,98 31 2.100.120
22/3/2012 23,40 22,77 -3,64% 22,74 23,40 23,11 22,77 23,30 42 2.172.840
21/3/2012 24,10 23,63 -3,55% 23,56 24,10 23,78 23,54 23,67 41 2.789.817
20/3/2012 24,59 24,50 -0,61% 23,79 24,86 24,09 24,11 24,50 83 6.072.008
19/3/2012 24,20 24,65 +1,73% 24,20 24,84 24,66 24,65 24,84 85 5.357.400
16/3/2012 24,50 24,23 -1,22% 24,23 24,84 24,55 24,25 24,78 45 2.276.592
15/3/2012 24,39 24,53 +0,53% 24,20 24,76 24,50 23,81 24,75 45 2.607.919
14/3/2012 24,21 24,40 -1,53% 24,21 24,80 24,53 24,40 24,79 68 3.792.763
13/3/2012 23,55 24,78 +7,69% 23,50 24,78 24,15 24,29 24,77 102 6.936.301
12/3/2012 22,99 23,01 -0,39% 22,99 23,39 23,24 23,06 23,46 33 1.915.005
9/3/2012 22,60 23,10 +2,30% 22,60 23,22 23,02 22,61 23,10 91 6.004.466
8/3/2012 22,60 22,58 +1,67% 22,20 22,84 22,53 22,53 22,69 67 3.847.595
7/3/2012 22,59 22,21 +0,23% 21,92 22,59 22,13 22,14 22,37 64 3.280.317
6/3/2012 22,91 22,16 -5,10% 22,16 22,95 22,51 22,15 22,50 110 6.742.020
5/3/2012 23,68 23,35 -1,81% 23,30 23,70 23,49 23,30 23,49 99 5.624.130
2/3/2012 23,10 23,78 +2,24% 23,10 23,78 23,53 23,43 23,78 56 3.431.712
1/3/2012 23,00 23,26 +2,42% 22,94 23,49 23,17 23,14 23,46 45 2.647.015
29/2/2012 22,31 22,71 +0,89% 22,31 23,06 22,84 22,50 23,20 95 6.420.108
28/2/2012 22,28 22,51 +0,49% 22,28 22,74 22,50 22,51 22,61 76 4.688.297
27/2/2012 22,68 22,40 -0,67% 22,25 22,80 22,38 22,13 22,60 63 3.292.281
24/2/2012 22,53 22,55 -0,53% 22,50 22,84 22,63 22,55 22,85 25 1.242.491
23/2/2012 22,30 22,67 +1,07% 22,30 22,70 22,51 22,33 22,67 113 6.306.126
22/2/2012 23,01 22,43 -0,49% 22,43 23,01 22,57 22,43 22,98 61 3.636.744
17/2/2012 21,50 22,54 +3,02% 21,50 22,59 22,39 22,47 22,68 96 6.752.583
16/2/2012 21,46 21,88 +0,09% 21,30 21,94 21,73 21,74 21,78 116 7.354.535
15/2/2012 21,81 21,86 -0,27% 21,55 22,19 21,81 21,90 21,93 119 7.550.420
14/2/2012 22,20 21,92 -1,08% 21,67 22,40 21,95 21,78 21,91 71 4.331.214
13/2/2012 22,00 22,16 +1,84% 21,97 22,46 22,21 22,16 22,44 127 7.595.364
10/2/2012 22,55 21,76 -5,27% 21,76 22,55 22,11 21,76 22,47 89 5.205.982
9/2/2012 22,64 22,97 +0,09% 22,52 22,97 22,73 22,72 22,98 94 5.230.581
8/2/2012 22,79 22,95 +0,66% 22,37 22,95 22,63 22,43 22,95 83 4.586.553
7/2/2012 22,80 22,80 +0,13% 22,40 22,98 22,64 22,80 22,98 50 2.647.345
6/2/2012 22,84 22,77 -0,52% 22,36 22,84 22,54 22,60 22,77 69 4.898.050
3/2/2012 22,46 22,89 +3,90% 21,97 22,94 22,56 22,56 22,90 76 4.269.539
2/2/2012 22,10 22,03 +0,59% 21,70 22,21 21,97 21,94 22,05 47 2.520.950
1/2/2012 21,20 21,90 +4,29% 21,20 22,10 21,68 21,86 22,05 137 9.038.205
31/1/2012 21,23 21,00 -0,57% 20,90 21,36 21,04 21,00 21,28 46 2.963.408
30/1/2012 20,93 21,12 -0,24% 20,75 21,32 21,07 21,12 21,35 87 5.301.270
27/1/2012 21,16 21,17 -0,47% 20,93 21,28 21,11 21,00 21,17 112 7.723.597
26/1/2012 20,90 21,27 +2,80% 20,90 21,41 21,17 21,20 21,26 137 7.920.667
24/1/2012 20,70 20,69 -0,91% 20,39 20,87 20,64 20,65 20,78 107 6.212.731
23/1/2012 21,16 20,88 -1,69% 20,88 21,19 21,04 20,86 20,99 127 7.450.840
20/1/2012 20,85 21,24 +1,05% 20,84 21,26 21,18 21,25 21,46 190 12.322.490
19/1/2012 21,31 21,02 -2,05% 20,60 21,31 20,99 20,60 21,02 83 3.948.402
18/1/2012 21,25 21,46 +1,95% 20,80 21,46 21,02 21,12 21,45 76 3.938.473
17/1/2012 20,87 21,05 +2,38% 20,87 21,21 21,08 21,05 21,29 61 2.908.206
16/1/2012 20,08 20,56 +2,29% 20,08 20,66 20,45 20,41 20,68 45 2.144.214
13/1/2012 20,52 20,10 -2,76% 20,06 20,55 20,22 20,00 20,43 87 5.153.636
12/1/2012 20,86 20,67 +0,10% 20,20 20,86 20,53 20,36 20,87 108 6.359.980
11/1/2012 20,65 20,65 +1,13% 20,26 20,75 20,62 20,56 20,65 75 4.165.172
10/1/2012 19,91 20,42 +3,50% 19,91 20,47 20,30 20,16 20,42 74 4.448.194
9/1/2012 19,80 19,73 +0,66% 19,73 19,99 19,84 19,73 19,99 101 6.058.283
6/1/2012 19,50 19,60 +1,14% 19,42 19,98 19,66 19,21 19,64 91 5.066.741
5/1/2012 19,05 19,38 +0,47% 18,83 19,89 19,33 19,34 19,43 170 10.404.345
4/1/2012 18,78 19,29 +1,90% 18,48 19,43 18,96 19,12 19,29 103 5.533.045
3/1/2012 18,26 18,93 +3,10% 18,20 18,95 18,68 18,87 18,88 184 9.896.872
2/1/2012 17,80 18,36 +3,38% 17,72 18,36 17,95 18,19 18,40 162 9.499.516
29/12/2011 17,88 17,76 -1,06% 17,72 18,03 17,80 17,73 18,33 78 4.270.683
28/12/2011 18,47 17,95 -2,82% 17,95 18,47 18,19 17,84 18,33 55 3.244.505
27/12/2011 17,95 18,47 +2,10% 17,95 18,67 18,46 18,40 18,54 78 4.344.885
26/12/2011 18,38 18,09 -0,71% 18,05 18,45 18,24 17,86 18,33 48 2.492.230
23/12/2011 18,25 18,22 +2,36% 18,14 18,36 18,25 18,11 18,36 36 2.169.013
22/12/2011 17,51 17,80 +1,14% 17,51 18,11 17,90 17,80 18,03 56 2.429.704
21/12/2011 17,51 17,60 -0,28% 17,40 17,90 17,60 17,49 17,84 80 3.709.198
20/12/2011 17,01 17,65 +3,76% 17,01 17,65 17,49 17,43 17,69 82 4.151.687
19/12/2011 17,52 17,01 -4,01% 17,01 17,60 17,35 16,95 17,37 49 1.904.183
16/12/2011 17,45 17,72 +1,14% 17,45 17,82 17,70 17,61 17,82 139 7.613.722
15/12/2011 17,40 17,52 +0,63% 17,40 17,97 17,77 17,50 17,78 124 6.585.342
14/12/2011 17,94 17,41 -1,42% 17,41 17,94 17,67 17,41 17,69 138 6.775.658
13/12/2011 17,74 17,66 +0,91% 17,63 17,99 17,84 17,51 17,66 122 6.110.136
12/12/2011 17,67 17,50 -2,02% 17,28 17,69 17,47 17,50 17,52 96 5.369.859
9/12/2011 17,54 17,86 +1,25% 17,52 17,86 17,71 17,52 17,86 44 1.801.936
8/12/2011 18,40 17,64 -3,40% 17,48 18,42 17,75 17,43 17,96 118 5.801.169
7/12/2011 18,20 18,26 -0,76% 18,00 18,48 18,19 18,10 18,33 92 4.577.381
6/12/2011 18,15 18,40 +2,74% 17,70 18,40 18,03 18,16 18,40 80 4.089.285
5/12/2011 17,42 17,91 +2,34% 17,42 18,08 17,89 17,83 18,30 89 4.357.402
2/12/2011 17,78 17,50 -0,40% 17,30 17,85 17,61 17,03 17,49 71 3.214.404
1/12/2011 17,50 17,57 +1,91% 17,35 17,65 17,52 17,55 17,69 64 3.041.678
30/11/2011 16,39 17,24 +5,25% 16,39 17,24 17,00 16,96 17,24 116 5.663.687
29/11/2011 17,95 16,38 -4,71% 16,30 17,95 16,75 16,25 16,89 57 2.384.216
28/11/2011 17,18 17,19 +2,57% 16,90 17,19 17,05 16,70 17,19 43 1.758.690
25/11/2011 17,30 16,76 -1,06% 16,55 17,30 16,73 16,55 16,76 60 2.626.561
24/11/2011 17,12 16,94 -0,88% 16,74 17,12 16,87 16,83 17,00 67 3.567.804
23/11/2011 17,34 17,09 -1,38% 16,90 17,36 17,13 16,88 17,10 73 3.891.104
22/11/2011 17,38 17,33 -2,59% 17,10 17,45 17,29 17,16 17,33 102 5.728.788
21/11/2011 17,62 17,79 -2,95% 17,33 17,79 17,46 17,33 17,80 56 2.511.706
18/11/2011 18,11 18,33 +1,72% 17,87 18,33 18,09 17,87 18,33 46 1.098.450
17/11/2011 18,95 18,02 -4,25% 18,02 18,95 18,44 18,02 18,65 46 2.069.466
16/11/2011 18,85 18,82 -1,62% 18,51 19,08 18,83 18,70 19,08 96 5.162.232
14/11/2011 19,05 19,13 -0,16% 18,89 19,13 18,98 18,82 19,13 39 1.900.774
11/11/2011 19,15 19,16 +1,11% 19,15 19,73 19,43 19,16 19,72 43 2.581.064
10/11/2011 19,02 18,95 +1,77% 18,75 19,09 18,89 18,67 18,97 36 1.398.568
9/11/2011 18,99 18,62 -3,52% 18,62 19,00 18,83 18,65 18,99 72 3.087.778
8/11/2011 19,65 19,30 -1,33% 18,93 19,65 19,27 19,05 19,44 55 1.715.554
7/11/2011 19,51 19,56 +0,26% 19,39 19,96 19,64 19,35 19,81 61 2.629.127
4/11/2011 19,10 19,51 +1,04% 18,78 19,61 19,27 19,42 19,64 91 4.995.835
3/11/2011 19,10 19,31 +2,33% 19,10 19,63 19,32 19,24 19,38 127 6.296.049
1/11/2011 19,43 18,87 -2,13% 18,35 19,43 18,77 18,73 18,87 178 8.031.664
31/10/2011 19,89 19,28 -2,92% 19,10 19,89 19,34 19,26 19,33 80 3.729.966
28/10/2011 18,52 19,86 +2,85% 18,52 19,87 19,54 19,10 19,86 58 2.435.189
27/10/2011 18,00 19,31 +7,04% 18,00 19,45 18,99 18,68 19,30 82 4.612.094
26/10/2011 17,57 18,04 +4,04% 17,53 18,04 17,81 17,51 18,04 51 2.125.421
25/10/2011 18,00 17,34 -4,09% 17,34 18,02 17,63 17,34 17,99 51 2.193.182
24/10/2011 17,20 18,08 +6,10% 17,20 18,08 17,82 17,79 18,08 55 2.347.971
21/10/2011 16,67 17,04 +4,09% 16,67 17,16 17,01 17,03 17,17 41 1.582.514
20/10/2011 16,66 16,37 -3,36% 16,21 16,77 16,44 16,21 16,56 67 2.795.322
19/10/2011 17,88 16,94 -1,22% 16,67 17,88 16,90 16,76 16,94 75 2.737.894
18/10/2011 16,69 17,15 +3,13% 16,34 17,27 16,80 16,91 17,30 57 2.495.269
17/10/2011 17,30 16,63 -4,92% 16,63 17,30 16,92 16,62 16,85 39 1.435.593
14/10/2011 17,12 17,49 +2,22% 17,11 17,50 17,36 17,39 17,49 47 2.627.971
13/10/2011 17,20 17,11 -0,47% 16,70 17,35 16,93 17,11 17,40 30 1.234.745
11/10/2011 16,55 17,19 +2,93% 16,55 17,38 17,10 17,04 17,19 133 6.550.587
10/10/2011 15,81 16,70 +6,44% 15,81 16,70 16,48 16,66 16,71 137 5.804.744
7/10/2011 16,48 15,69 -4,15% 15,56 16,56 16,02 15,72 15,89 78 2.260.536
6/10/2011 16,15 16,37 +2,63% 16,03 16,38 16,24 16,11 16,36 56 2.085.930
5/10/2011 15,90 15,95 +2,90% 15,40 16,00 15,60 15,63 15,99 75 2.725.045
4/10/2011 16,09 15,50 -5,78% 15,42 16,09 15,66 15,50 15,98 92 3.122.193
3/10/2011 16,72 16,45 -2,66% 16,10 16,99 16,44 16,03 16,45 133 3.856.866
30/9/2011 17,11 16,90 -0,35% 16,44 17,11 16,75 16,57 16,99 97 3.294.435
29/9/2011 17,50 16,96 -1,91% 16,89 17,57 17,15 17,05 17,10 72 1.852.927
28/9/2011 17,65 17,29 -1,93% 17,29 18,29 17,69 17,14 18,30 30 1.186.748
27/9/2011 18,00 17,63 0,00% 17,63 18,17 17,98 17,51 18,08 67 2.491.424
26/9/2011 17,40 17,63 +2,74% 17,12 17,81 17,47 17,60 17,95 72 2.868.984
23/9/2011 17,29 17,16 -0,87% 17,15 17,64 17,33 17,16 17,31 95 3.968.417
22/9/2011 17,78 17,31 -4,21% 17,29 18,01 17,49 17,30 17,47 109 4.711.655
21/9/2011 18,05 18,07 -1,09% 18,00 18,77 18,41 17,94 18,35 143 8.451.506
20/9/2011 18,70 18,27 -2,35% 17,95 18,76 18,33 18,00 18,77 141 7.912.845
19/9/2011 18,36 18,71 +1,35% 17,76 18,79 18,40 18,58 18,71 102 5.358.337
16/9/2011 17,56 18,46 +3,13% 17,56 18,46 18,08 18,00 18,48 85 4.649.509
15/9/2011 17,94 17,90 -0,17% 17,50 18,05 17,75 17,64 17,90 99 3.582.530
14/9/2011 17,49 17,93 +3,46% 17,23 17,93 17,63 17,57 17,93 74 3.392.056
13/9/2011 16,60 17,33 +0,46% 16,60 17,58 17,28 17,10 17,43 93 2.971.711
12/9/2011 16,61 17,25 -0,06% 16,61 17,25 16,99 16,71 17,26 89 3.653.438
9/9/2011 17,10 17,26 -0,46% 16,83 17,55 17,14 17,05 17,25 69 2.689.510
8/9/2011 16,63 17,34 +3,96% 16,63 17,34 17,09 17,14 17,44 129 5.551.417
6/9/2011 16,31 16,68 +1,21% 15,97 16,68 16,34 16,46 16,83 83 3.391.695
5/9/2011 16,80 16,48 -2,20% 16,31 16,95 16,46 16,38 16,48 64 2.410.273
2/9/2011 17,25 16,85 -1,86% 16,55 17,25 16,72 16,42 16,85 75 3.013.103
1/9/2011 17,16 17,17 +2,75% 17,10 17,58 17,26 17,14 17,44 158 7.869.356
31/8/2011 16,83 16,71 -1,71% 16,54 17,11 16,76 16,71 17,00 118 6.076.759
30/8/2011 16,61 17,00 +1,37% 16,50 17,05 16,81 16,96 17,00 127 6.029.798
29/8/2011 16,69 16,77 +2,57% 15,91 16,77 16,64 16,65 16,78 144 7.028.108
26/8/2011 16,03 16,35 +0,74% 15,80 16,43 16,16 16,16 16,39 52 1.673.383
25/8/2011 16,08 16,23 -0,73% 15,84 16,60 16,10 15,88 16,39 104 3.319.310
24/8/2011 16,87 16,35 -3,43% 16,35 17,37 16,75 16,22 16,80 98 2.639.113
23/8/2011 16,15 16,93 +6,48% 15,90 16,98 16,55 16,51 16,93 140 5.912.086
22/8/2011 16,16 15,90 -0,56% 15,90 16,48 16,07 15,70 15,88 87 2.695.349
19/8/2011 15,97 15,99 -1,17% 15,80 16,59 16,17 15,85 16,15 66 3.325.163
18/8/2011 16,50 16,18 -2,29% 15,63 16,50 16,03 15,80 16,18 41 1.564.929
17/8/2011 16,93 16,56 +1,35% 16,10 16,93 16,36 16,30 16,66 67 2.134.270
16/8/2011 16,60 16,34 -4,11% 16,24 16,74 16,48 16,26 16,68 65 1.868.855
15/8/2011 17,30 17,04 -0,47% 16,00 17,86 17,49 17,10 17,39 69 2.569.704
12/8/2011 16,16 17,12 +6,47% 15,06 17,35 16,73 17,14 17,34 149 7.031.140
11/8/2011 14,01 16,08 +8,72% 14,01 16,39 15,61 16,08 16,29 83 3.830.724
10/8/2011 14,84 14,79 +0,54% 14,17 14,98 14,57 14,62 14,99 128 5.051.112
9/8/2011 14,49 14,71 +0,82% 13,93 14,94 14,51 14,70 14,77 142 6.110.433
8/8/2011 14,40 14,59 -8,81% 14,23 15,70 14,68 14,35 14,59 89 3.907.792
5/8/2011 15,80 16,00 +1,85% 15,16 16,01 15,65 15,62 16,00 87 4.383.557
4/8/2011 16,87 15,71 -6,65% 15,17 16,87 16,07 15,71 16,14 103 4.436.364
3/8/2011 17,22 16,83 -2,26% 16,56 17,70 16,79 16,83 16,95 99 4.210.290
2/8/2011 17,76 17,22 -4,12% 17,22 18,14 17,61 17,22 17,65 97 3.324.770
1/8/2011 17,99 17,96 +2,05% 17,46 18,19 17,62 17,60 17,96 119 4.867.940
29/7/2011 17,68 17,60 -3,30% 17,50 18,06 17,71 17,60 17,98 91 3.917.786
28/7/2011 17,90 18,20 +1,79% 17,90 18,25 18,07 17,68 18,21 41 1.583.364
27/7/2011 17,80 17,88 -0,67% 17,55 18,12 17,85 17,88 18,67 86 3.171.560
26/7/2011 18,15 18,00 -0,61% 17,01 18,15 17,86 17,76 18,00 96 3.652.569
25/7/2011 18,43 18,11 -1,04% 18,00 18,43 18,15 18,07 18,40 59 1.893.225
22/7/2011 18,93 18,30 -2,87% 18,26 18,93 18,51 18,31 18,85 63 3.316.482
21/7/2011 18,21 18,84 +4,26% 18,19 18,85 18,57 18,70 18,84 71 3.396.948
20/7/2011 18,35 18,07 -1,42% 18,04 18,58 18,20 18,07 18,39 56 2.716.108
19/7/2011 18,22 18,33 +0,94% 18,00 18,55 18,28 18,26 18,34 123 5.410.172
18/7/2011 18,60 18,16 -1,47% 18,16 18,68 18,32 18,15 18,39 61 3.216.985
15/7/2011 18,75 18,43 -1,76% 18,43 19,02 18,67 18,55 18,70 66 2.413.989
14/7/2011 19,20 18,76 -2,55% 18,75 19,20 18,90 18,66 19,03 79 3.149.831
13/7/2011 19,01 19,25 +0,79% 19,01 19,48 19,17 19,01 19,20 65 3.167.712
12/7/2011 19,58 19,10 -2,55% 19,10 19,63 19,37 19,08 19,50 99 4.970.186
11/7/2011 20,01 19,60 -2,58% 19,60 20,01 19,71 19,51 19,79 60 3.075.381
8/7/2011 20,40 20,12 -1,37% 20,05 20,40 20,15 20,14 20,27 36 1.479.708
7/7/2011 20,40 20,40 +0,54% 20,34 20,68 20,50 20,40 20,63 61 3.141.576
6/7/2011 20,21 20,29 -0,54% 19,97 20,49 20,10 20,00 20,28 55 2.798.142
5/7/2011 20,65 20,40 -1,07% 20,40 20,75 20,62 20,40 20,55 61 3.481.404
4/7/2011 20,33 20,62 +1,08% 20,31 20,72 20,54 20,61 20,69 54 2.506.157
1/7/2011 20,01 20,40 +2,00% 19,72 20,56 20,29 20,30 20,45 118 5.686.408
30/6/2011 20,01 20,00 -0,40% 19,78 20,19 19,96 19,84 20,15 57 2.869.712
29/6/2011 19,52 20,08 +3,51% 19,52 20,22 19,87 19,87 20,10 53 2.944.067
28/6/2011 19,36 19,40 +1,31% 19,21 19,58 19,47 19,40 19,55 53 3.244.320
27/6/2011 19,10 19,15 +0,90% 18,95 19,16 19,08 19,11 19,19 48 2.932.958
24/6/2011 19,35 18,98 -1,91% 18,96 19,39 19,11 19,01 19,40 39 1.711.135
22/6/2011 19,30 19,35 +0,05% 19,30 19,63 19,44 19,35 19,59 30 1.194.055
21/6/2011 19,30 19,34 -0,31% 19,30 19,52 19,36 19,34 19,45 42 1.777.137
20/6/2011 19,47 19,40 -0,67% 19,36 19,67 19,52 19,32 19,40 55 1.963.016
17/6/2011 19,81 19,53 -0,91% 19,36 20,19 19,65 19,43 19,86 53 2.217.189
16/6/2011 20,05 19,71 -2,18% 19,71 20,16 19,94 19,68 20,09 63 2.913.179
15/6/2011 20,05 20,15 -0,74% 19,96 20,22 20,04 20,03 20,15 38 1.497.871
14/6/2011 20,15 20,30 +1,30% 20,09 20,69 20,20 20,09 20,35 59 2.474.521
13/6/2011 20,33 20,04 -1,67% 20,04 20,59 20,16 20,04 20,15 41 1.786.404
10/6/2011 20,60 20,38 -0,88% 20,29 20,65 20,40 20,38 20,49 34 2.381.305
9/6/2011 20,39 20,56 +1,78% 20,34 20,79 20,46 20,56 20,70 54 3.464.859
8/6/2011 21,45 20,20 -1,46% 20,20 21,57 20,49 20,25 20,56 40 1.801.419
7/6/2011 21,59 20,50 +0,94% 20,45 21,59 20,73 20,50 20,85 54 2.305.248
6/6/2011 21,27 20,31 -5,09% 20,31 21,27 20,59 20,31 20,69 99 5.530.945
3/6/2011 21,15 21,40 +1,18% 20,88 21,40 21,09 20,95 21,39 80 4.105.740
2/6/2011 21,00 21,15 +1,59% 20,81 21,19 21,00 20,96 21,18 115 6.477.274
1/6/2011 21,50 20,82 -4,67% 20,56 21,65 21,21 21,20 21,39 171 9.454.284
31/5/2011 21,36 21,84 +1,39% 21,20 21,84 21,41 21,65 21,84 73 3.026.509
30/5/2011 21,32 21,54 +0,98% 21,28 21,54 21,38 21,08 21,54 39 1.622.831
27/5/2011 21,44 21,33 +0,76% 21,25 21,49 21,37 21,32 21,50 40 1.733.680
26/5/2011 21,30 21,17 -0,75% 20,71 21,35 21,08 21,01 21,24 83 3.318.669
25/5/2011 20,73 21,33 +2,99% 20,73 21,39 21,09 21,13 21,40 84 4.385.746
24/5/2011 20,09 20,71 +1,82% 20,09 20,71 20,59 20,58 20,79 38 1.756.010
23/5/2011 20,26 20,34 -2,21% 20,00 20,52 20,27 20,03 20,54 54 2.399.575
20/5/2011 20,30 20,80 +2,77% 20,13 20,80 20,32 20,14 20,77 72 3.955.504
19/5/2011 20,56 20,24 -3,62% 20,21 20,87 20,49 20,31 20,44 139 7.767.932
18/5/2011 20,87 21,00 +2,04% 20,33 21,05 20,74 20,51 21,00 109 7.128.925
17/5/2011 20,29 20,58 +1,28% 20,13 20,80 20,51 20,58 20,75 51 2.837.491
16/5/2011 20,41 20,32 0,00% 20,25 20,94 20,48 20,39 20,91 43 2.523.010
13/5/2011 20,94 20,32 -1,41% 20,32 21,00 20,49 20,32 21,00 58 2.355.158
12/5/2011 20,80 20,61 +0,05% 20,48 20,85 20,73 20,57 20,91 51 2.344.652
11/5/2011 20,80 20,60 -0,96% 20,49 20,99 20,70 20,60 20,82 50 2.720.255
10/5/2011 21,03 20,80 -0,29% 20,72 21,24 20,89 20,71 21,00 58 2.732.985
9/5/2011 21,00 20,86 -0,67% 20,80 21,14 20,95 20,86 21,13 35 1.789.191
6/5/2011 20,77 21,00 +1,45% 20,77 21,30 21,14 20,99 21,14 55 2.622.828
5/5/2011 21,32 20,70 -4,08% 20,20 21,72 21,12 20,67 20,70 94 3.648.209
4/5/2011 22,00 21,58 -0,55% 21,24 22,00 21,51 21,24 21,58 57 3.539.282
3/5/2011 22,29 21,70 -2,82% 21,63 22,36 21,96 21,66 22,17 100 5.647.342
2/5/2011 22,98 22,33 -2,70% 22,33 22,98 22,52 22,25 22,60 65 3.248.736
29/4/2011 22,69 22,95 +3,38% 22,17 22,99 22,54 22,20 22,99 186 11.068.582
28/4/2011 22,60 22,20 -1,77% 22,11 22,60 22,29 22,15 22,46 154 7.983.917
27/4/2011 22,97 22,60 -1,57% 22,40 23,00 22,64 22,59 22,81 72 4.803.145
26/4/2011 23,00 22,96 +1,01% 22,62 23,00 22,83 22,85 22,97 74 4.985.971
25/4/2011 22,82 22,73 +0,44% 22,61 22,82 22,74 22,71 22,73 49 3.145.424
20/4/2011 22,49 22,63 +1,34% 22,49 23,00 22,67 22,63 23,19 67 3.720.808
19/4/2011 23,20 22,33 -0,76% 22,20 23,20 22,43 22,38 22,48 47 2.317.112
18/4/2011 22,61 22,50 -2,56% 22,41 22,87 22,53 22,45 22,63 57 2.742.501
15/4/2011 23,00 23,09 -0,86% 22,70 23,14 22,94 22,85 23,10 42 2.729.402
14/4/2011 22,90 23,29 +1,61% 22,84 23,29 23,01 22,90 23,29 44 2.104.851
13/4/2011 23,46 22,92 -2,84% 22,86 23,46 23,08 22,93 23,10 92 5.770.321
12/4/2011 24,10 23,59 -2,16% 23,47 24,10 23,67 23,43 23,59 82 5.067.374
11/4/2011 24,21 24,11 +0,33% 23,95 24,43 24,21 24,11 24,27 70 4.515.828
8/4/2011 23,94 24,03 +0,38% 23,94 24,20 24,10 24,02 24,19 72 4.538.387
7/4/2011 23,46 23,94 +2,31% 23,37 23,97 23,75 23,82 23,94 87 5.118.238
6/4/2011 24,00 23,40 -2,21% 23,40 24,00 23,54 23,40 23,69 177 8.569.578
5/4/2011 23,97 23,93 -0,21% 23,79 23,97 23,87 23,84 23,93 118 6.969.752
4/4/2011 24,15 23,98 +0,29% 23,88 24,18 23,96 23,93 23,98 130 8.092.334
1/4/2011 24,36 23,91 -1,60% 23,91 24,46 24,11 23,91 24,11 233 15.428.545
31/3/2011 23,77 24,30 +1,25% 23,77 24,36 24,13 24,30 24,34 79 4.945.311
30/3/2011 23,98 24,00 +0,17% 23,71 24,00 23,79 23,72 24,00 30 1.353.814
29/3/2011 23,57 23,96 +1,53% 23,56 24,27 23,81 23,85 23,97 50 2.422.662
28/3/2011 23,70 23,60 -0,34% 23,51 24,32 23,71 23,60 23,74 82 4.159.367
25/3/2011 23,89 23,68 -1,62% 23,68 24,17 23,82 23,71 23,81 83 4.882.266
24/3/2011 24,00 24,07 -1,15% 23,80 24,17 23,94 23,80 24,05 55 3.131.395
23/3/2011 23,98 24,35 +0,70% 23,95 24,95 24,21 24,05 24,35 97 6.111.699
22/3/2011 23,99 24,18 +0,75% 23,51 24,80 23,94 23,81 24,17 95 5.465.589
21/3/2011 25,10 24,00 -5,47% 23,92 25,10 24,28 23,95 24,48 176 12.455.028
18/3/2011 25,11 25,39 +0,99% 24,88 25,40 25,15 24,94 25,40 75 5.625.863
17/3/2011 25,32 25,14 -0,12% 24,87 26,60 25,20 25,10 25,20 101 5.992.785
16/3/2011 26,00 25,17 -3,89% 25,02 26,76 25,66 25,17 25,62 119 7.880.236
15/3/2011 25,11 26,19 +1,20% 25,06 26,19 25,85 26,00 26,20 103 6.139.625
14/3/2011 24,90 25,88 +4,78% 24,85 25,88 25,43 25,83 25,88 93 5.808.667
11/3/2011 25,46 24,70 -2,95% 24,66 25,49 24,98 24,71 25,36 127 8.674.795
10/3/2011 25,21 25,45 -4,14% 25,21 26,55 25,56 25,30 25,78 75 3.956.990
9/3/2011 26,19 26,55 -0,45% 25,77 26,64 26,13 25,75 26,55 57 3.941.101
4/3/2011 26,75 26,67 -0,49% 26,17 27,00 26,49 26,13 26,67 68 3.539.302
3/3/2011 25,60 26,80 +6,10% 25,60 26,95 26,54 26,69 26,79 81 5.971.082
2/3/2011 25,99 25,26 -2,02% 25,25 25,99 25,41 25,53 25,55 96 4.923.746
1/3/2011 26,49 25,78 +0,31% 25,30 26,49 25,69 25,36 25,78 121 7.077.434
28/2/2011 25,70 25,70 +0,47% 25,65 26,48 25,78 25,70 26,02 74 5.236.679
25/2/2011 25,71 25,58 -1,01% 25,21 26,30 25,70 25,54 25,66 104 7.389.633
24/2/2011 26,40 25,84 -3,55% 25,60 26,40 25,86 25,82 25,96 99 8.381.664
23/2/2011 26,99 26,79 -0,59% 26,20 27,90 26,60 26,40 26,78 105 7.374.163
22/2/2011 27,50 26,95 -0,92% 26,80 28,00 27,27 26,80 27,44 88 6.119.469
21/2/2011 28,28 27,20 -4,02% 27,20 28,32 27,87 27,20 27,65 104 8.277.701
18/2/2011 28,00 28,34 +1,43% 27,73 28,41 28,16 28,00 28,24 99 7.774.486
17/2/2011 27,65 27,94 +0,68% 27,25 27,94 27,69 27,62 27,95 52 3.212.896
16/2/2011 26,90 27,75 +2,70% 26,90 27,75 27,28 27,34 27,75 78 4.946.651
15/2/2011 27,48 27,02 -0,33% 27,02 27,49 27,33 27,02 27,49 60 2.962.677
14/2/2011 27,50 27,11 +0,15% 26,94 27,50 27,33 27,11 27,50 38 2.624.619
11/2/2011 26,86 27,07 +0,86% 26,22 27,12 26,87 26,86 27,07 56 3.811.499
10/2/2011 26,21 26,84 +2,13% 26,04 26,86 26,48 26,77 26,84 38 1.726.093
9/2/2011 27,00 26,28 -3,70% 26,03 27,35 26,55 26,03 26,28 56 2.376.739
8/2/2011 26,68 27,29 +2,25% 26,53 27,45 26,91 26,93 27,29 55 3.294.563
7/2/2011 26,57 26,69 +0,11% 26,50 27,10 26,78 26,68 26,90 57 2.737.836
4/2/2011 27,17 26,66 -1,95% 26,53 27,53 26,91 26,66 26,95 81 6.472.502
3/2/2011 26,24 27,19 +3,46% 25,00 27,19 26,80 26,83 27,20 147 10.126.103
2/2/2011 26,88 26,28 -0,72% 26,22 27,25 26,78 26,28 26,40 143 10.773.878
1/2/2011 25,74 26,47 +3,56% 25,68 26,74 26,19 26,47 26,54 193 13.190.900
31/1/2011 25,31 25,56 +0,27% 25,02 25,62 25,36 25,25 25,68 93 6.568.487
28/1/2011 26,01 25,49 -3,74% 24,09 26,01 25,21 24,09 25,09 72 4.135.060
27/1/2011 26,31 26,48 +1,81% 25,23 26,75 26,11 25,22 26,48 60 4.329.565
26/1/2011 26,90 26,01 -2,58% 26,01 26,95 26,40 26,01 26,86 88 6.242.500
24/1/2011 27,05 26,70 -0,74% 26,52 27,53 26,96 26,70 27,30 34 2.110.516
21/1/2011 27,13 26,90 +0,41% 26,89 27,55 27,22 26,88 27,61 57 4.336.289
20/1/2011 27,60 26,79 -3,29% 26,70 27,69 27,10 27,12 27,30 62 4.284.967
19/1/2011 28,50 27,70 -2,60% 27,50 28,88 27,86 27,42 27,70 68 5.221.764
18/1/2011 29,48 28,44 +0,57% 28,29 29,48 28,69 28,44 28,63 39 3.136.627
17/1/2011 28,68 28,28 -3,42% 28,28 29,48 28,54 28,28 29,45 53 3.250.771
14/1/2011 28,90 29,28 +1,31% 28,67 29,49 28,82 28,98 29,28 33 2.381.689
13/1/2011 29,28 28,90 0,00% 28,90 29,44 29,16 28,90 29,48 54 4.476.521
12/1/2011 28,40 28,90 +3,18% 28,40 29,24 28,85 28,91 29,17 106 9.793.691
11/1/2011 28,25 28,01 -0,85% 28,01 28,77 28,27 28,01 28,31 75 6.255.805
10/1/2011 28,38 28,25 -0,46% 28,03 28,54 28,29 28,25 28,33 52 3.737.317
7/1/2011 28,49 28,38 -0,39% 27,67 28,88 28,60 27,53 28,70 65 5.478.042
6/1/2011 28,50 28,49 -0,66% 28,22 28,84 28,55 28,22 28,49 102 7.550.871
5/1/2011 28,22 28,68 +2,50% 28,00 28,71 28,48 28,50 28,68 139 10.450.752
4/1/2011 27,45 27,98 +2,08% 27,45 27,98 27,67 27,86 27,98 206 15.852.381
3/1/2011 26,80 27,41 +1,56% 26,80 27,62 27,48 27,41 27,63 161 12.968.516
30/12/2010 26,66 26,99 +2,62% 25,92 26,99 26,68 26,66 26,99 71 5.244.307
29/12/2010 26,35 26,30 +0,84% 26,20 26,89 26,62 26,56 26,89 46 2.092.430
28/12/2010 26,84 26,08 -4,12% 26,08 26,84 26,25 26,09 26,48 72 4.586.328
27/12/2010 27,10 27,20 -1,38% 26,71 27,28 26,90 26,62 27,20 31 2.109.720
23/12/2010 27,49 27,58 +1,03% 27,11 27,58 27,39 27,11 27,58 43 2.758.494
22/12/2010 27,33 27,30 -1,12% 27,25 27,59 27,47 27,30 27,50 37 3.268.553
21/12/2010 26,64 27,61 +4,74% 26,64 27,70 27,39 27,44 27,60 88 7.456.855
20/12/2010 27,02 26,36 -2,26% 26,36 27,19 26,88 26,33 26,44 50 3.691.818
17/12/2010 26,50 26,97 -0,11% 26,11 27,10 26,71 26,79 27,00 52 3.712.100
16/12/2010 27,17 27,00 -0,63% 26,26 27,39 26,93 26,15 26,97 57 3.992.454
15/12/2010 27,28 27,17 -0,11% 26,70 27,29 27,00 26,89 27,17 64 4.158.620
14/12/2010 27,50 27,20 -2,44% 27,10 27,77 27,30 27,12 27,28 74 4.155.297
13/12/2010 26,84 27,88 +3,87% 26,84 27,88 27,43 27,70 27,88 131 9.105.460
10/12/2010 26,10 26,84 +4,31% 26,08 26,84 26,43 26,80 26,84 64 4.306.580
9/12/2010 25,97 25,73 +0,35% 25,73 26,19 26,01 25,73 26,19 36 2.541.838
8/12/2010 25,90 25,64 -2,47% 25,50 26,00 25,68 25,25 26,00 51 3.465.161
7/12/2010 25,34 26,29 +3,83% 25,34 26,40 26,22 26,11 26,29 100 6.329.562
6/12/2010 25,26 25,32 +0,08% 25,26 25,50 25,37 25,32 25,49 33 2.613.877
3/12/2010 25,00 25,30 +1,08% 24,55 25,50 24,98 25,06 25,40 71 5.020.325
2/12/2010 24,60 25,03 +2,58% 24,55 25,42 24,88 25,03 25,39 72 4.156.528
1/12/2010 23,40 24,40 +3,70% 23,40 24,47 24,12 24,01 24,40 77 5.047.784
30/11/2010 23,40 23,53 -2,41% 23,25 24,18 23,61 23,36 23,53 79 4.212.487
29/11/2010 24,20 24,11 +0,88% 23,14 24,20 23,67 23,40 24,09 99 5.462.172
26/11/2010 24,65 23,90 -4,17% 23,90 25,47 24,38 23,90 24,50 85 4.561.838
25/11/2010 25,30 24,94 -1,15% 24,81 25,40 24,94 24,85 25,11 59 3.822.269
24/11/2010 25,49 25,23 +2,56% 24,60 25,49 25,06 25,02 25,22 33 2.335.958
23/11/2010 25,01 24,60 -4,95% 24,55 25,12 24,77 24,70 24,97 89 5.749.410
22/11/2010 25,80 25,88 -0,08% 25,14 25,88 25,40 25,16 25,87 77 5.739.963
19/11/2010 25,81 25,90 -0,73% 25,71 25,99 25,81 25,70 25,90 49 3.995.467
18/11/2010 26,10 26,09 +1,56% 25,46 26,13 25,97 25,90 26,10 31 2.883.329
17/11/2010 25,18 25,69 +1,14% 25,18 25,72 25,41 25,57 25,69 38 2.576.487
16/11/2010 26,70 25,40 -4,51% 25,30 26,83 25,83 25,40 26,46 91 5.561.125
12/11/2010 26,80 26,60 -2,17% 26,28 27,02 26,64 26,27 26,69 36 2.627.684
11/11/2010 27,22 27,19 -1,13% 26,91 27,22 27,07 27,02 27,19 40 2.349.788
10/11/2010 26,50 27,50 +1,89% 26,45 27,50 26,98 27,38 27,63 74 4.746.242
9/11/2010 27,00 26,99 -0,30% 26,80 27,22 27,03 26,81 26,99 76 5.730.151
8/11/2010 26,39 27,07 +2,93% 26,00 27,08 26,72 27,06 27,07 61 4.562.116
5/11/2010 27,14 26,30 -2,59% 26,25 27,14 26,42 26,30 26,40 104 7.524.443
4/11/2010 26,90 27,00 +1,69% 26,79 27,27 27,08 27,00 27,14 95 5.089.055
3/11/2010 26,85 26,55 +0,84% 26,29 26,85 26,50 26,55 26,73 110 6.678.947
1/11/2010 26,00 26,33 +1,27% 26,00 26,89 26,42 26,31 26,33 42 2.408.036
29/10/2010 26,00 26,00 +0,27% 25,41 26,10 25,88 25,74 26,25 96 5.879.904
28/10/2010 25,20 25,93 +2,90% 25,20 25,93 25,67 25,41 25,94 114 6.989.477
27/10/2010 24,94 25,20 +1,61% 24,80 25,50 25,03 24,89 25,19 64 5.047.992
26/10/2010 24,50 24,80 -0,12% 24,16 25,90 24,53 24,89 25,07 68 3.105.654
25/10/2010 24,85 24,83 +0,73% 24,51 24,93 24,71 24,67 24,83 67 4.004.081
22/10/2010 24,50 24,65 +0,78% 24,41 25,59 24,90 24,55 24,85 98 6.890.016
21/10/2010 24,76 24,46 -0,97% 24,08 25,05 24,53 24,31 24,73 133 8.279.087
20/10/2010 24,85 24,70 -1,04% 24,45 25,57 24,70 24,70 24,97 88 6.363.053
19/10/2010 25,59 24,96 -3,70% 24,73 25,59 25,17 24,83 25,00 114 6.342.990
18/10/2010 25,91 25,92 -0,27% 25,52 25,99 25,78 25,75 25,92 56 3.759.685
15/10/2010 25,99 25,99 +1,37% 25,54 26,29 25,80 25,99 26,03 76 4.214.470
14/10/2010 25,74 25,64 -0,23% 25,50 26,94 25,63 25,64 25,98 82 5.518.264
13/10/2010 26,20 25,70 -2,21% 25,70 26,96 26,09 25,73 26,23 111 7.763.677
11/10/2010 26,20 26,28 +1,58% 26,10 26,49 26,28 26,28 26,36 47 3.956.152
8/10/2010 25,90 25,87 -0,35% 25,73 26,46 25,87 25,87 26,27 52 4.042.189
7/10/2010 26,42 25,96 -0,99% 25,73 26,68 25,96 25,81 25,96 99 6.360.755
6/10/2010 27,00 26,22 -3,43% 26,20 27,10 26,53 26,22 26,79 133 8.766.943
5/10/2010 27,27 27,15 +1,31% 26,80 27,56 26,98 26,89 27,55 76 5.853.331
4/10/2010 27,15 26,80 -0,96% 26,80 27,40 27,00 26,82 26,97 77 5.422.136
1/10/2010 27,32 27,06 -0,18% 26,66 28,11 27,02 27,10 27,69 179 14.586.669
30/9/2010 27,54 27,11 -0,99% 27,00 27,89 27,29 27,13 27,50 118 7.501.282
29/9/2010 28,20 27,38 -2,39% 27,38 28,20 27,64 27,38 27,88 121 10.286.761
28/9/2010 27,40 28,05 +2,60% 27,40 28,17 27,83 27,99 28,09 103 7.158.671
27/9/2010 27,50 27,34 -1,44% 27,25 27,71 27,42 27,35 27,68 77 6.090.708
24/9/2010 28,53 27,74 -2,29% 26,86 28,53 27,41 27,05 27,71 285 18.922.755
23/9/2010 28,97 28,39 -2,07% 28,22 28,97 28,51 28,22 28,39 113 8.399.884
22/9/2010 29,10 28,99 -1,23% 28,62 29,34 28,81 28,63 28,97 97 5.610.725
21/9/2010 29,25 29,35 +0,72% 29,02 29,35 29,15 29,10 29,33 42 2.956.199
20/9/2010 29,36 29,14 +0,14% 29,01 29,36 29,14 29,10 29,29 71 5.581.440
17/9/2010 29,80 29,10 -2,25% 28,76 30,08 29,35 29,10 29,35 79 5.440.435
16/9/2010 30,00 29,77 +0,81% 29,62 30,08 29,92 29,77 29,89 26 2.512.311
15/9/2010 29,60 29,53 -0,74% 29,45 29,98 29,64 29,53 29,97 52 2.776.705
14/9/2010 29,50 29,75 -1,39% 29,12 29,93 29,70 29,60 29,83 68 5.857.147
13/9/2010 30,28 30,17 +1,21% 28,50 30,33 30,11 29,05 30,10 158 14.289.091
10/9/2010 30,30 29,81 -1,00% 29,81 30,30 30,04 29,82 30,24 70 5.229.689
9/9/2010 29,90 30,11 +0,40% 29,71 30,33 30,08 30,11 30,18 112 8.408.745
8/9/2010 29,40 29,99 +1,42% 29,35 30,00 29,81 29,73 29,99 130 10.492.463
6/9/2010 29,70 29,57 +1,55% 29,00 29,70 29,36 29,57 29,64 200 17.432.198
3/9/2010 28,96 29,12 +0,24% 28,54 29,93 29,12 28,94 29,21 64 4.840.357
2/9/2010 29,76 29,05 -1,06% 29,00 29,76 29,11 28,51 29,15 60 4.087.311
1/9/2010 28,28 29,36 +3,05% 28,21 29,75 29,24 29,36 29,49 153 9.352.557
31/8/2010 28,20 28,49 +1,42% 27,81 28,60 28,21 28,00 28,49 86 5.753.935
30/8/2010 28,51 28,09 -2,97% 27,90 28,80 28,30 27,97 28,09 71 4.588.366
27/8/2010 27,83 28,95 +5,20% 27,46 28,95 28,34 28,22 28,89 53 3.946.689
26/8/2010 28,40 27,52 -3,03% 27,50 28,40 27,92 27,50 28,21 114 7.877.403
25/8/2010 28,45 28,38 +0,28% 27,81 28,45 28,05 28,20 28,38 73 5.728.256
24/8/2010 28,54 28,30 -1,15% 27,01 28,97 28,16 28,16 28,30 147 11.492.496
23/8/2010 29,30 28,63 -1,28% 28,63 29,30 28,93 28,61 28,72 71 5.584.394
20/8/2010 28,77 29,00 +0,35% 28,50 29,33 28,80 29,05 29,16 90 8.055.578
19/8/2010 29,96 28,90 -2,23% 28,70 29,96 29,02 28,93 29,48 116 10.521.469
18/8/2010 29,82 29,56 -2,05% 29,30 30,29 29,57 29,51 29,91 71 6.224.539
17/8/2010 30,10 30,18 +1,28% 29,82 30,44 30,03 30,01 30,24 50 3.631.052
16/8/2010 29,95 29,80 -0,63% 29,59 30,49 29,82 29,78 29,97 75 5.719.713
13/8/2010 30,46 29,99 -1,28% 29,83 30,46 30,03 30,12 30,20 62 3.935.381
12/8/2010 30,08 30,38 +1,20% 29,80 30,45 30,03 30,00 30,45 88 7.658.692
11/8/2010 31,45 30,02 -5,95% 30,02 31,45 30,47 30,35 30,84 112 8.478.976
10/8/2010 32,57 31,92 -1,27% 31,22 32,57 31,62 31,46 31,89 46 3.210.420
9/8/2010 32,50 32,33 -1,25% 32,30 32,77 32,53 32,05 32,61 48 3.425.715
6/8/2010 32,40 32,74 -0,09% 32,09 32,74 32,36 32,21 32,74 53 3.833.415
5/8/2010 32,49 32,77 +2,31% 32,03 32,88 32,52 32,40 32,79 49 4.267.590
4/8/2010 32,32 32,03 -1,17% 32,00 32,98 32,56 32,03 32,75 67 5.686.570
3/8/2010 31,54 32,41 +2,99% 31,33 32,45 31,95 32,41 32,45 70 6.215.470
2/8/2010 31,50 31,47 +1,52% 31,36 31,86 31,65 31,35 31,78 97 8.306.654
30/7/2010 31,61 31,00 -2,02% 30,96 31,86 31,22 31,00 31,19 86 7.402.384
29/7/2010 31,74 31,64 +1,67% 31,30 31,83 31,55 31,51 31,63 69 6.429.735
28/7/2010 31,21 31,12 -0,73% 30,90 31,70 31,26 31,13 31,51 83 7.526.607
27/7/2010 31,45 31,35 -0,25% 30,72 31,98 31,02 31,20 31,35 75 7.132.076
26/7/2010 31,50 31,43 +0,13% 31,26 31,99 31,44 31,34 31,68 67 5.762.985
23/7/2010 31,19 31,39 +1,26% 30,41 31,39 31,12 30,51 31,41 57 5.495.181
22/7/2010 30,40 31,00 +2,31% 30,40 31,00 30,80 30,71 31,00 93 7.119.552
21/7/2010 29,95 30,30 +2,71% 29,26 30,30 30,09 29,90 30,30 81 5.955.676
20/7/2010 28,90 29,50 +2,43% 28,52 29,94 29,42 29,50 29,87 61 5.241.737
19/7/2010 28,60 28,80 +2,13% 28,38 29,65 28,63 28,51 28,80 40 3.254.392
16/7/2010 29,00 28,20 -2,19% 28,20 29,38 28,47 28,35 28,97 72 5.369.246
15/7/2010 29,01 28,83 -0,76% 28,35 29,01 28,65 28,50 29,27 73 5.743.764
14/7/2010 29,50 29,05 -2,84% 28,77 29,78 29,31 28,81 29,10 84 5.284.215
13/7/2010 29,80 29,90 +1,01% 29,80 30,15 29,93 29,81 29,90 71 4.660.132
12/7/2010 30,39 29,60 -1,92% 29,12 30,60 30,01 29,60 30,41 46 3.415.472
8/7/2010 30,00 30,18 +1,28% 29,65 30,73 29,93 29,90 30,18 57 4.801.413
7/7/2010 29,24 29,80 +4,31% 29,24 29,88 29,63 29,80 29,83 58 5.887.950
6/7/2010 29,00 28,57 -0,10% 28,50 29,59 29,02 28,57 29,19 79 7.399.898
5/7/2010 29,30 28,60 -2,46% 28,50 29,90 28,82 28,54 29,35 78 5.444.207
2/7/2010 30,75 29,32 -1,48% 28,84 30,75 29,28 29,32 29,99 66 4.686.301
1/7/2010 29,96 29,76 0,00% 28,80 30,81 29,17 29,32 29,76 119 8.951.642
30/6/2010 29,64 29,76 -1,68% 29,05 30,45 29,90 29,05 29,60 98 8.736.011
29/6/2010 31,00 30,27 -4,51% 29,00 31,00 29,91 29,37 30,29 140 10.585.998
28/6/2010 31,70 31,70 -0,91% 31,31 31,97 31,52 31,31 31,70 34 3.275.744
25/6/2010 31,26 31,99 +1,56% 31,05 31,99 31,58 31,75 31,99 59 5.066.587
24/6/2010 32,00 31,50 -1,72% 31,33 32,59 31,77 31,41 31,99 75 5.993.909
23/6/2010 32,00 32,05 +0,16% 31,81 32,76 32,06 32,05 32,50 74 5.781.902
22/6/2010 32,60 32,00 -1,96% 32,00 32,89 32,48 32,00 32,89 86 6.403.152
21/6/2010 32,40 32,64 +2,97% 31,91 32,87 32,42 31,92 32,64 68 5.673.932
18/6/2010 32,08 31,70 -1,15% 31,64 32,41 31,86 31,52 32,24 49 4.304.909
17/6/2010 32,90 32,07 -1,02% 31,70 32,99 32,18 31,75 32,07 68 6.976.852
16/6/2010 32,29 32,40 +0,47% 31,95 32,93 32,49 32,40 32,77 100 9.201.288
15/6/2010 32,49 32,25 +2,38% 31,33 32,49 32,02 31,85 32,25 38 3.051.877
14/6/2010 31,77 31,50 +1,38% 31,28 32,15 31,68 31,00 32,13 51 4.451.888
11/6/2010 31,00 31,07 +0,68% 30,58 31,48 31,16 31,07 31,69 34 2.914.375
10/6/2010 29,31 30,86 +6,38% 29,31 30,86 30,35 30,61 30,86 40 2.642.157
9/6/2010 29,34 29,01 -1,36% 29,01 29,66 29,34 29,01 29,64 42 3.559.918
8/6/2010 28,85 29,41 +3,37% 28,80 29,63 29,02 28,81 29,41 42 3.041.563
7/6/2010 29,81 28,45 -3,72% 28,40 29,97 29,08 28,51 29,51 104 6.268.232
4/6/2010 31,40 29,55 -5,80% 29,55 31,40 30,09 29,55 30,00 88 6.907.672
2/6/2010 31,00 31,37 +2,82% 30,55 31,88 31,10 31,15 31,38 48 4.261.402
1/6/2010 31,49 30,51 -2,62% 30,51 32,17 31,00 30,51 31,75 105 8.525.543
31/5/2010 30,68 31,33 +2,72% 30,30 31,33 31,15 31,09 31,33 65 6.446.738
28/5/2010 30,29 30,50 +0,93% 30,11 30,99 30,39 30,50 30,69 77 5.911.852
27/5/2010 29,90 30,22 +2,13% 29,55 30,35 30,03 30,25 30,36 104 10.007.371
26/5/2010 29,53 29,59 +3,64% 28,39 29,97 29,17 28,11 29,58 107 11.662.211
25/5/2010 28,00 28,55 -1,92% 27,51 28,82 28,30 28,55 28,85 98 7.088.403
24/5/2010 29,74 29,11 -2,74% 29,10 30,38 29,77 29,05 29,77 64 5.999.423
21/5/2010 28,00 29,93 +6,32% 28,00 29,93 29,16 29,50 29,93 69 5.285.546
20/5/2010 28,85 28,15 -1,30% 27,62 29,46 28,21 28,15 29,43 116 9.033.767
19/5/2010 30,00 28,52 -5,19% 28,02 30,67 29,19 28,54 29,55 137 10.498.244
18/5/2010 31,79 30,08 -0,82% 29,50 31,79 30,17 30,00 30,05 105 7.844.409
17/5/2010 31,15 30,33 -3,87% 30,30 31,49 30,79 30,33 30,90 90 7.640.574
14/5/2010 32,20 31,55 -2,32% 31,16 32,40 31,51 31,40 31,55 72 5.843.168
13/5/2010 32,80 32,30 +0,03% 32,30 33,00 32,63 32,25 32,77 60 6.174.391
12/5/2010 32,26 32,29 +1,99% 31,41 32,60 32,23 32,29 32,50 54 4.935.214
11/5/2010 31,95 31,66 -3,48% 31,00 32,90 32,35 31,66 31,80 97 7.304.063
10/5/2010 33,00 32,80 +2,50% 32,31 33,16 32,73 32,50 32,80 76 7.319.388
7/5/2010 31,50 32,00 -1,54% 30,60 32,25 31,42 31,34 32,00 178 11.286.283
6/5/2010 32,70 32,50 0,00% 29,90 32,98 31,87 32,01 32,50 131 11.430.836
5/5/2010 31,74 32,50 +3,14% 31,10 32,85 31,83 32,11 32,50 111 8.094.358
4/5/2010 33,25 31,51 -5,46% 31,51 33,25 32,10 31,65 32,43 179 14.897.681
3/5/2010 34,20 33,33 -2,43% 33,25 34,30 33,56 33,31 33,64 124 8.447.162
30/4/2010 34,40 34,16 -0,50% 34,01 34,84 34,18 34,02 34,16 88 5.967.717
29/4/2010 34,01 34,33 +0,09% 34,01 34,70 34,46 34,33 34,68 58 4.520.900
28/4/2010 34,70 34,30 -0,67% 33,80 34,81 34,26 33,99 34,29 126 11.073.096
27/4/2010 36,00 34,53 -5,63% 34,50 36,00 34,95 34,53 34,68 160 12.407.238
26/4/2010 36,88 36,59 -0,41% 36,03 37,35 36,52 36,02 36,59 57 5.209.103
23/4/2010 36,05 36,74 +0,66% 36,05 36,88 36,53 36,13 36,87 76 9.262.455
22/4/2010 35,80 36,50 +2,67% 34,84 36,50 35,27 35,50 36,50 108 12.567.657
20/4/2010 36,40 35,55 -4,13% 35,53 36,40 35,86 35,56 36,30 70 6.857.566
19/4/2010 36,58 37,08 -0,08% 35,61 38,30 36,02 35,80 37,08 109 10.186.885
16/4/2010 37,00 37,11 -0,75% 36,36 37,29 36,84 36,88 37,28 111 10.493.292
15/4/2010 38,36 37,39 -2,12% 37,39 38,36 37,85 37,00 37,69 110 12.004.075
14/4/2010 38,40 38,20 -0,52% 37,83 38,50 38,20 38,20 38,46 80 8.737.728
13/4/2010 38,37 38,40 +0,42% 37,57 38,44 37,98 38,30 38,40 118 12.703.313
12/4/2010 38,22 38,24 -2,22% 38,01 38,93 38,42 38,24 38,37 70 7.606.684
9/4/2010 39,50 39,11 -0,66% 38,44 39,50 39,04 38,95 39,10 72 7.628.790
8/4/2010 38,00 39,37 +3,20% 38,00 39,37 38,67 39,25 39,37 96 10.943.218
7/4/2010 38,36 38,15 -1,11% 37,76 39,10 38,52 38,15 38,69 93 9.018.424
6/4/2010 37,75 38,58 +2,09% 37,01 39,04 38,55 38,21 38,58 126 12.658.119
5/4/2010 37,00 37,79 +1,72% 37,00 38,08 37,71 37,78 38,08 202 17.268.421
1/4/2010 36,40 37,15 +2,79% 36,40 37,34 36,95 36,55 37,13 169 17.448.179
31/3/2010 35,50 36,14 +0,75% 35,31 36,14 35,82 35,33 36,14 115 12.055.726
30/3/2010 35,10 35,87 +2,22% 35,09 35,87 35,56 35,51 35,87 137 12.786.726
29/3/2010 33,90 35,09 +3,79% 33,90 35,19 34,76 35,01 35,09 81 7.603.319
26/3/2010 32,78 33,81 +4,00% 32,63 33,89 33,03 33,10 33,81 92 8.461.371
25/3/2010 33,40 32,51 -2,02% 32,51 33,89 33,25 32,51 33,04 98 7.762.853
24/3/2010 33,60 33,18 -2,30% 32,91 33,82 33,24 33,01 33,54 84 7.018.542
23/3/2010 33,80 33,96 +0,30% 33,44 34,49 33,70 33,64 34,29 69 5.592.220
22/3/2010 33,69 33,86 -1,74% 33,20 34,15 33,68 33,40 33,87 68 4.985.213
19/3/2010 35,26 34,46 +0,26% 33,86 35,26 34,39 33,73 34,44 89 5.302.431
18/3/2010 34,80 34,37 -0,81% 33,95 35,26 34,42 34,37 34,60 49 3.082.051
17/3/2010 35,10 34,65 -0,72% 34,02 35,54 35,14 34,61 35,27 61 5.489.437
16/3/2010 34,00 34,90 +2,95% 34,00 35,10 34,65 34,90 35,05 70 5.887.751
15/3/2010 33,64 33,90 -0,32% 33,64 35,03 34,07 34,10 34,95 47 3.716.978
12/3/2010 34,87 34,01 -1,88% 34,01 35,00 34,55 34,01 34,48 101 9.426.688
11/3/2010 35,12 34,66 -1,06% 34,62 35,18 34,77 34,67 34,87 62 6.137.545
10/3/2010 35,12 35,03 +0,81% 34,81 35,56 35,23 35,03 35,30 123 10.581.975
9/3/2010 34,30 34,75 +0,75% 34,10 35,38 34,82 34,75 35,00 128 12.864.655
8/3/2010 34,10 34,49 +1,29% 33,51 34,49 34,16 34,11 34,49 110 9.883.348
5/3/2010 33,95 34,05 +1,07% 33,62 34,23 34,06 33,90 34,22 82 7.398.945
4/3/2010 33,17 33,69 +0,99% 33,11 33,80 33,47 33,41 33,69 48 5.296.986
3/3/2010 33,11 33,36 -0,24% 33,11 33,96 33,75 33,36 33,78 82 6.945.613
2/3/2010 33,68 33,44 -1,01% 33,40 34,00 33,62 33,44 33,75 91 7.542.570
1/3/2010 32,82 33,78 +1,29% 32,82 33,85 33,57 33,55 33,78 82 6.663.945
26/2/2010 33,00 33,35 +0,36% 32,51 33,44 33,10 32,87 33,50 92 6.750.743
25/2/2010 31,30 33,23 +4,50% 31,02 33,23 32,46 32,51 33,00 62 5.541.264
24/2/2010 31,95 31,80 -0,47% 31,50 32,58 31,69 31,52 32,29 60 3.395.129
23/2/2010 32,35 31,95 -1,96% 31,51 32,87 31,87 31,81 32,25 71 5.527.145
22/2/2010 32,40 32,59 +0,15% 32,21 32,78 32,51 32,35 32,59 46 3.637.986
19/2/2010 32,70 32,54 -1,00% 32,20 32,76 32,41 32,26 32,75 44 3.529.736
18/2/2010 32,25 32,87 +1,14% 31,80 32,87 32,39 32,36 32,87 71 5.429.326
17/2/2010 32,50 32,50 +2,20% 32,20 33,74 32,51 32,05 32,50 43 3.911.958
12/2/2010 31,60 31,80 -0,03% 31,50 32,49 31,74 31,68 32,19 64 5.188.532
11/2/2010 30,34 31,81 +4,85% 30,06 31,81 31,25 31,43 31,81 61 5.660.917
10/2/2010 30,59 30,34 -0,16% 29,70 31,39 30,29 30,25 30,47 80 7.723.104
9/2/2010 30,24 30,39 +1,64% 30,02 30,78 30,38 30,01 30,38 90 8.366.898
8/2/2010 30,00 29,90 -0,50% 29,41 30,93 30,03 29,40 29,90 98 8.069.423
5/2/2010 30,89 30,05 -3,47% 29,41 30,99 30,11 30,01 30,58 159 12.078.825
4/2/2010 32,00 31,13 -4,60% 31,06 33,12 31,52 31,30 31,65 81 6.189.821
3/2/2010 32,90 32,63 -1,24% 32,22 33,15 32,56 32,15 32,63 91 5.112.984
2/2/2010 31,81 33,04 +4,16% 31,81 33,11 32,66 32,67 33,04 87 7.430.781
1/2/2010 31,50 31,72 +1,83% 31,10 31,91 31,54 31,72 31,93 63 4.447.211
29/1/2010 31,79 31,15 -1,70% 31,05 31,91 31,56 31,15 31,78 58 4.110.359
28/1/2010 31,60 31,69 0,00% 30,84 32,36 31,32 31,01 31,50 78 6.149.223
27/1/2010 32,20 31,69 -0,19% 31,07 32,59 31,61 31,17 31,69 88 7.106.109
26/1/2010 31,60 31,75 +0,16% 31,36 32,59 31,83 31,75 32,58 74 5.314.965
22/1/2010 32,30 31,70 -1,58% 31,60 33,76 31,90 31,70 32,00 87 8.521.050
21/1/2010 33,99 32,21 -4,14% 31,99 33,99 32,61 32,22 33,42 181 16.335.628
20/1/2010 34,75 33,60 -2,55% 33,25 34,89 33,76 33,65 33,70 112 10.917.599
19/1/2010 34,76 34,48 -1,20% 34,37 35,29 34,71 34,57 35,00 54 4.304.922
18/1/2010 34,48 34,90 +1,16% 34,48 35,14 34,89 34,78 34,89 52 5.324.189
15/1/2010 35,60 34,50 -2,54% 34,32 35,94 34,71 34,50 34,86 80 7.197.940
14/1/2010 35,80 35,40 -2,29% 35,40 36,29 35,73 35,40 35,92 47 3.988.135
13/1/2010 36,46 36,23 +0,69% 35,51 36,46 35,76 35,76 36,23 94 9.799.165
12/1/2010 36,50 35,98 -0,61% 35,50 36,50 35,77 35,55 36,00 86 7.570.984
11/1/2010 35,93 36,20 +0,84% 35,93 36,55 36,37 36,01 36,39 60 5.689.940
8/1/2010 35,91 35,90 -0,25% 35,50 35,99 35,72 35,53 35,90 59 5.645.372
7/1/2010 36,31 35,99 -1,64% 35,57 36,53 36,04 35,78 36,29 59 5.476.237
6/1/2010 36,15 36,59 +2,35% 35,95 36,59 36,30 36,12 36,59 99 10.612.821
5/1/2010 36,00 35,75 -0,28% 33,97 36,23 35,96 35,50 36,07 99 8.954.500
4/1/2010 35,04 35,85 +2,08% 35,00 35,98 35,49 35,51 35,97 84 6.572.543
30/12/2009 35,00 35,12 -0,06% 34,22 35,20 34,88 34,81 35,12 63 5.274.868
29/12/2009 34,95 35,14 -0,34% 34,83 35,20 35,08 35,01 35,14 31 3.330.262
28/12/2009 35,00 35,26 +1,03% 34,11 35,48 35,20 34,91 35,25 53 3.893.183
23/12/2009 34,90 34,90 +0,95% 34,41 34,93 34,80 34,81 34,98 54 4.350.447
22/12/2009 33,30 34,57 +2,89% 33,26 34,99 33,88 34,37 34,57 44 3.478.421
21/12/2009 33,80 33,60 +0,90% 33,60 34,31 33,99 33,59 33,81 64 5.797.016
18/12/2009 33,92 33,30 -1,39% 33,22 35,15 33,68 33,30 33,66 72 6.356.901
17/12/2009 34,60 33,77 -2,12% 33,50 34,60 33,78 33,60 33,77 121 9.291.643
16/12/2009 35,50 34,50 -3,09% 34,50 35,83 35,15 34,50 35,47 118 9.456.204
15/12/2009 35,72 35,60 +0,28% 35,18 35,99 35,58 35,70 35,99 46 3.907.188
14/12/2009 36,44 35,50 -2,18% 35,00 36,50 35,97 35,30 35,72 77 6.684.752
11/12/2009 36,03 36,29 0,00% 35,72 36,63 36,21 36,21 36,34 95 10.382.567
10/12/2009 35,18 36,29 +1,91% 35,18 36,29 35,97 36,02 36,28 74 7.361.197
9/12/2009 35,03 35,61 +2,33% 34,90 35,79 35,22 35,21 35,69 71 8.171.898
8/12/2009 35,01 34,80 -3,31% 34,72 35,55 35,18 34,72 34,80 148 10.014.999
7/12/2009 35,50 35,99 +2,24% 35,02 36,33 35,87 35,33 35,98 105 10.973.002
4/12/2009 35,08 35,20 -0,14% 34,73 36,14 35,51 34,91 35,46 102 7.787.626
3/12/2009 35,00 35,25 +0,43% 35,00 35,66 35,43 35,25 35,39 166 14.523.232
2/12/2009 34,40 35,10 +1,89% 34,22 35,29 34,94 35,10 35,19 119 10.319.839
1/12/2009 34,16 34,45 +3,45% 33,57 34,64 34,24 34,44 34,59 148 14.699.218
30/11/2009 33,30 33,30 -1,33% 33,25 33,74 33,43 33,31 33,65 54 4.990.751
27/11/2009 32,87 33,75 +0,63% 32,87 33,79 33,26 33,34 33,74 64 5.499.145
26/11/2009 33,02 33,54 -1,18% 33,02 33,74 33,37 33,30 33,54 80 6.070.775
25/11/2009 33,80 33,94 +0,53% 33,22 33,94 33,72 33,80 33,94 69 6.564.665
24/11/2009 33,85 33,76 +2,15% 32,90 33,87 33,32 33,80 33,94 101 7.517.722
23/11/2009 33,85 33,05 -2,07% 33,04 33,95 33,54 33,05 33,49 120 10.299.838
19/11/2009 33,26 33,75 +1,32% 32,30 33,75 32,87 33,27 33,79 124 12.606.811
18/11/2009 33,89 33,31 -2,09% 33,31 34,41 33,78 33,00 33,79 103 9.611.780
17/11/2009 33,93 34,02 -0,44% 33,50 34,02 33,82 33,73 34,02 59 5.600.754
16/11/2009 33,80 34,17 +2,31% 33,80 34,41 34,09 34,00 34,13 44 3.653.754
13/11/2009 33,22 33,40 +0,91% 32,71 34,52 33,20 33,40 33,96 97 8.243.869
12/11/2009 34,20 33,10 -5,21% 33,10 34,50 33,59 33,10 33,90 143 13.375.018
11/11/2009 34,22 34,92 +1,72% 34,20 35,09 34,65 34,31 34,90 93 7.983.917
10/11/2009 33,90 34,33 -0,87% 33,90 34,78 34,28 34,22 34,60 76 6.001.131
9/11/2009 34,00 34,63 +4,03% 33,85 34,64 34,32 34,25 34,79 81 7.762.849
6/11/2009 34,50 33,29 -3,14% 33,00 34,53 33,56 33,51 34,17 95 7.938.847
5/11/2009 33,50 34,37 +1,12% 33,50 34,45 34,10 33,91 34,39 78 7.588.375
4/11/2009 33,01 33,99 +3,00% 33,01 33,99 33,69 33,85 33,99 119 11.034.478
3/11/2009 31,89 33,00 +1,98% 31,00 33,39 31,92 32,72 33,11 93 6.863.499
30/10/2009 34,00 32,36 -3,52% 31,66 34,00 32,50 32,36 32,78 114 10.446.622
29/10/2009 32,00 33,54 +3,74% 32,00 33,72 33,05 33,54 33,72 135 13.510.823
28/10/2009 34,00 32,33 -5,00% 31,20 36,06 32,19 31,40 32,29 303 27.989.432
27/10/2009 35,97 34,03 -3,84% 34,03 35,97 34,51 34,07 34,16 222 20.923.677
26/10/2009 36,20 35,39 -3,70% 34,80 36,40 35,48 35,21 35,90 133 12.532.293
23/10/2009 37,15 36,75 +0,46% 35,75 37,52 36,40 35,83 36,74 129 8.060.134
22/10/2009 37,45 36,58 -1,14% 36,18 37,45 36,79 36,58 37,11 45 4.599.204
21/10/2009 36,55 37,00 +1,23% 36,50 37,89 37,37 36,75 37,75 91 8.727.654
20/10/2009 36,76 36,55 -2,92% 35,30 36,88 36,07 36,55 36,59 167 16.618.016
19/10/2009 36,90 37,65 +2,39% 36,70 38,10 37,53 37,41 37,50 144 14.551.707
16/10/2009 37,58 36,77 -1,55% 36,32 37,58 36,79 36,40 36,79 157 13.590.703
15/10/2009 35,27 37,35 +3,89% 34,51 37,45 36,58 37,01 37,57 116 12.210.871
14/10/2009 34,55 35,95 +8,19% 34,50 35,98 35,12 35,56 35,90 149 14.616.491
13/10/2009 32,65 33,23 +1,68% 32,60 33,75 33,26 33,20 33,50 85 7.726.010
9/10/2009 32,25 32,68 +0,58% 32,14 32,68 32,45 32,27 32,68 61 4.947.644
8/10/2009 32,19 32,49 +2,82% 31,46 32,50 32,23 32,21 32,59 82 6.678.261
7/10/2009 31,50 31,60 -0,57% 31,25 32,19 31,64 31,40 32,00 82 7.536.614
6/10/2009 31,15 31,78 +3,18% 31,15 31,87 31,52 31,43 31,77 120 11.385.823
5/10/2009 30,00 30,80 +2,56% 30,00 31,10 30,74 30,80 31,14 103 9.787.397
2/10/2009 29,05 30,03 +3,20% 28,37 30,03 29,07 29,85 29,94 89 6.153.065
1/10/2009 29,54 29,10 -2,68% 28,80 29,95 29,11 28,87 29,10 100 7.650.685
30/9/2009 30,00 29,90 +0,34% 29,55 30,00 29,76 29,67 29,99 39 2.393.182
29/9/2009 30,05 29,80 -2,23% 29,47 30,10 29,74 29,68 29,79 56 3.604.757
28/9/2009 29,80 30,48 +2,66% 29,70 30,48 30,02 29,94 30,47 82 3.689.964
25/9/2009 29,71 29,69 -0,20% 29,40 29,79 29,58 29,51 29,67 78 5.497.507
24/9/2009 29,90 29,75 -0,20% 29,25 30,25 29,55 29,55 29,75 61 4.845.820
23/9/2009 30,93 29,81 -4,46% 29,81 30,93 30,35 29,81 30,00 89 7.931.043
22/9/2009 30,80 31,20 +2,30% 30,70 31,30 30,99 30,95 31,15 79 7.072.276
21/9/2009 30,22 30,50 +1,40% 29,85 30,78 30,34 30,50 30,73 88 5.524.453
18/9/2009 29,95 30,08 -0,40% 29,95 30,40 30,19 29,96 30,24 58 5.662.973
17/9/2009 29,74 30,20 +0,67% 29,50 30,34 30,00 29,73 30,20 92 9.119.854
16/9/2009 28,51 30,00 +4,75% 28,51 30,00 29,44 29,80 30,00 164 15.807.207
15/9/2009 28,80 28,64 +0,32% 28,31 28,91 28,49 28,46 28,64 42 3.399.283
14/9/2009 28,63 28,55 +0,46% 27,86 28,71 28,47 28,33 28,67 44 4.346.504
11/9/2009 28,90 28,42 -0,28% 28,30 28,92 28,66 28,42 28,65 38 2.359.181
10/9/2009 28,32 28,50 +2,30% 28,00 28,78 28,44 28,50 28,76 64 5.276.267
9/9/2009 28,50 27,86 -3,70% 27,80 28,52 28,14 27,86 28,29 64 4.920.971
8/9/2009 27,80 28,93 +4,82% 27,80 28,93 28,13 28,26 28,93 72 4.920.122
4/9/2009 27,10 27,60 +2,91% 26,52 27,97 27,27 27,70 27,95 45 3.100.922
3/9/2009 26,99 26,82 +0,45% 26,61 27,09 26,85 26,82 27,06 57 3.408.298
2/9/2009 27,20 26,70 -1,51% 26,53 27,20 26,86 26,70 27,95 115 7.368.989
1/9/2009 27,60 27,11 -1,70% 26,81 27,98 27,22 27,11 27,23 88 6.127.474
31/8/2009 28,56 27,58 -2,54% 27,46 28,56 27,74 27,53 27,58 67 4.843.100
28/8/2009 28,25 28,30 -0,21% 27,86 28,69 28,24 27,86 28,29 40 3.280.110
27/8/2009 27,60 28,36 +1,76% 27,14 28,36 27,67 28,10 28,47 48 4.470.942
26/8/2009 27,79 27,87 +0,36% 27,47 27,87 27,59 27,50 27,84 58 5.085.632
25/8/2009 28,90 27,77 -3,07% 27,61 28,90 28,16 27,72 28,34 48 3.965.634
24/8/2009 28,19 28,65 +0,88% 27,69 28,99 28,48 28,02 28,65 72 5.276.918
21/8/2009 28,25 28,40 +1,79% 27,91 28,75 28,20 28,09 28,40 59 5.116.272
20/8/2009 27,35 27,90 +1,75% 27,20 28,00 27,60 27,66 27,89 47 3.118.757
19/8/2009 27,10 27,42 +0,96% 26,61 27,73 27,05 27,00 27,42 46 3.341.024
18/8/2009 27,63 27,16 -2,09% 27,16 27,80 27,34 27,15 27,60 61 4.432.194
17/8/2009 28,20 27,74 -2,67% 27,04 28,20 27,50 27,06 27,79 86 5.478.069
14/8/2009 28,45 28,50 +0,78% 28,00 29,10 28,49 28,30 28,50 107 7.386.545
13/8/2009 27,95 28,28 +1,62% 27,95 28,50 28,25 28,26 28,48 113 7.287.900
12/8/2009 26,83 27,83 +3,88% 26,68 27,98 27,32 27,83 27,95 55 5.172.710
11/8/2009 27,11 26,79 -1,87% 26,51 27,31 26,80 26,79 26,82 106 6.515.553
10/8/2009 27,50 27,30 -0,73% 27,00 27,52 27,23 27,16 27,29 100 7.908.405
7/8/2009 27,53 27,50 +0,59% 27,25 27,90 27,56 27,42 27,50 72 6.602.338
6/8/2009 28,59 27,34 -3,05% 27,34 28,59 27,75 27,34 27,49 93 6.626.569
5/8/2009 28,34 28,20 +0,28% 27,50 28,44 28,11 28,09 28,44 68 5.931.893
4/8/2009 27,99 28,12 +1,77% 27,84 28,55 28,23 27,84 28,10 95 7.731.539
3/8/2009 27,35 27,63 +4,07% 27,22 28,10 27,82 27,63 28,00 89 7.820.128
31/7/2009 26,94 26,55 -1,12% 26,55 27,35 27,04 26,55 27,00 66 3.691.553
30/7/2009 26,08 26,85 +2,48% 26,08 27,20 26,90 26,70 27,14 58 3.052.021
29/7/2009 26,41 26,20 -3,61% 26,00 26,51 26,17 26,18 26,38 79 5.008.470
28/7/2009 26,75 27,18 +0,85% 26,47 27,18 26,66 26,53 27,18 51 4.047.231
27/7/2009 27,33 26,95 -1,10% 26,50 27,69 26,90 26,70 26,95 40 3.580.859
24/7/2009 27,40 27,25 -0,44% 27,00 27,51 27,30 27,17 27,54 47 3.352.101
23/7/2009 26,72 27,37 +2,89% 25,79 27,75 27,33 27,28 27,35 98 9.334.910
22/7/2009 26,46 26,60 -0,15% 25,78 27,24 26,75 26,60 26,85 90 6.991.569
21/7/2009 27,05 26,64 -0,86% 26,00 27,18 26,51 26,64 26,98 72 6.213.138
20/7/2009 26,00 26,87 +4,51% 26,00 27,07 26,51 26,52 27,03 115 8.443.213
17/7/2009 25,89 25,71 -1,42% 25,51 26,04 25,82 25,55 25,98 68 4.669.451
16/7/2009 25,04 26,08 +3,90% 24,33 26,16 25,40 25,37 25,94 68 4.984.952
15/7/2009 23,50 25,10 +9,04% 23,50 25,49 24,42 24,53 25,40 83 6.257.151
14/7/2009 24,35 23,02 -3,56% 22,95 24,35 23,20 23,02 23,48 131 8.661.763
13/7/2009 24,02 23,87 +0,25% 23,05 24,37 23,64 23,74 23,87 109 6.264.030
10/7/2009 24,23 23,81 -0,79% 23,75 24,37 23,92 23,81 23,95 51 3.476.806
8/7/2009 24,00 24,00 0,00% 23,41 24,25 23,81 23,81 24,00 137 6.655.255
7/7/2009 24,85 24,00 -4,34% 24,00 25,65 24,54 24,00 24,46 113 4.329.824
6/7/2009 25,50 25,09 -3,43% 24,67 25,74 24,96 24,80 25,75 61 3.600.451
3/7/2009 25,50 25,98 +1,17% 25,50 26,00 25,76 25,69 25,97 49 2.226.819
2/7/2009 25,74 25,68 -1,72% 25,10 25,74 25,34 25,30 25,87 58 3.743.133
1/7/2009 26,00 26,13 +2,71% 25,46 26,24 26,00 25,55 26,13 52 4.322.768
30/6/2009 26,23 25,44 -0,24% 25,11 26,29 25,69 25,44 25,71 53 2.908.481
29/6/2009 25,30 25,50 -0,35% 25,30 26,23 26,04 25,50 26,23 76 5.112.181
26/6/2009 25,70 25,59 +0,08% 25,50 25,97 25,70 25,59 25,97 74 4.720.629
25/6/2009 24,73 25,57 +3,90% 24,40 25,57 25,15 25,40 25,56 56 3.917.688
24/6/2009 25,06 24,61 -2,15% 24,54 25,70 25,21 24,77 25,26 57 5.000.648
23/6/2009 24,02 25,15 +3,33% 23,91 25,15 24,45 24,50 25,14 88 4.903.432
22/6/2009 24,50 24,34 -3,45% 23,90 24,58 24,15 24,02 24,28 101 5.008.534
19/6/2009 25,50 25,21 +0,84% 25,15 25,74 25,45 25,15 25,43 68 4.967.014
18/6/2009 24,99 25,00 +1,92% 24,81 25,50 25,27 24,93 25,32 59 3.255.235
17/6/2009 24,72 24,53 -0,65% 23,87 24,96 24,33 24,53 24,95 121 7.299.636
16/6/2009 26,27 24,69 -3,93% 24,66 26,27 25,22 24,92 25,07 124 6.954.971
15/6/2009 26,84 25,70 -4,81% 25,20 26,86 25,78 25,60 25,99 240 19.807.794
12/6/2009 27,74 27,00 -1,03% 26,71 27,74 27,07 27,00 27,35 50 2.823.913
10/6/2009 27,99 27,28 -0,07% 26,45 27,99 27,05 27,10 27,28 133 9.396.605
9/6/2009 28,40 27,30 -2,05% 26,60 28,40 27,21 27,24 27,44 183 11.394.341
8/6/2009 28,00 27,87 -1,69% 27,40 28,40 27,67 27,87 27,89 126 6.839.977
5/6/2009 28,74 28,35 +0,89% 27,83 29,15 28,41 28,12 28,75 85 6.185.698
4/6/2009 28,10 28,10 +1,37% 26,91 28,38 27,47 27,61 28,31 105 9.812.410
3/6/2009 28,70 27,72 -3,75% 26,82 28,70 27,47 27,50 27,72 129 10.211.226
2/6/2009 27,63 28,80 +4,31% 27,20 28,99 28,27 28,70 28,80 151 14.696.826
1/6/2009 26,90 27,61 +4,39% 26,44 27,71 27,30 27,24 27,65 126 9.703.165
29/5/2009 26,38 26,45 +0,57% 25,90 26,99 26,35 25,81 26,59 135 13.671.815
28/5/2009 24,76 26,30 +5,41% 24,76 26,30 25,86 24,99 26,30 127 8.624.907
27/5/2009 24,24 24,95 +2,67% 24,00 25,90 25,11 24,95 25,04 156 12.948.799
26/5/2009 23,99 24,30 +1,29% 22,99 24,36 23,96 24,00 24,30 79 5.423.984
25/5/2009 23,35 23,99 +2,13% 23,06 23,99 23,52 23,80 23,99 36 2.625.984
22/5/2009 23,06 23,49 0,00% 22,97 23,59 23,20 23,01 23,49 34 1.804.044
21/5/2009 24,10 23,49 -2,89% 22,65 24,10 23,02 22,80 23,49 101 4.159.215
20/5/2009 24,30 24,19 -0,04% 23,45 24,74 24,10 22,78 24,19 73 2.696.996
19/5/2009 23,99 24,20 +0,83% 23,71 24,90 24,46 24,17 24,44 104 6.305.827
18/5/2009 22,35 24,00 +7,14% 22,26 24,00 23,25 23,13 24,00 51 2.946.477
15/5/2009 22,60 22,40 -0,13% 22,20 22,62 22,47 22,26 22,79 44 3.780.076
14/5/2009 22,16 22,43 -1,49% 21,81 22,60 22,25 22,64 22,84 77 2.776.630
13/5/2009 23,29 22,77 -4,33% 22,00 23,29 22,43 22,20 22,77 129 7.035.254
12/5/2009 24,49 23,80 -0,25% 23,00 24,49 23,57 23,50 23,79 94 5.010.772
11/5/2009 23,85 23,86 -2,57% 23,40 24,21 23,80 24,10 24,21 81 4.744.296
8/5/2009 23,60 24,49 +3,77% 23,21 24,49 23,87 23,90 24,49 60 4.127.223
7/5/2009 24,78 23,60 -2,92% 22,95 24,78 23,64 23,60 24,65 127 8.903.848
6/5/2009 23,60 24,31 +5,19% 23,37 24,86 24,37 24,31 24,70 113 7.859.109
5/5/2009 22,75 23,11 +2,21% 22,31 23,69 23,18 23,11 23,68 112 6.817.855
4/5/2009 21,00 22,61 +10,24% 21,00 22,61 22,20 22,30 22,61 163 10.201.606
30/4/2009 20,28 20,51 +4,16% 20,28 20,90 20,67 20,52 20,67 92 5.071.264
29/4/2009 19,70 19,69 -1,06% 19,68 20,20 19,90 19,69 20,20 58 1.896.720
28/4/2009 19,50 19,90 +2,05% 18,96 19,90 19,31 19,30 19,82 114 3.691.517
27/4/2009 20,20 19,50 -4,60% 19,50 20,36 19,89 19,53 19,70 85 4.014.608
24/4/2009 20,10 20,44 +2,46% 20,10 20,48 20,31 20,27 20,44 40 2.419.170
23/4/2009 20,32 19,95 -1,24% 19,86 20,50 20,15 19,91 20,39 57 3.604.923
22/4/2009 19,60 20,20 +4,12% 19,55 20,46 20,18 20,12 20,22 61 3.301.833
20/4/2009 20,12 19,40 -4,81% 19,38 20,12 19,53 19,40 20,19 56 2.809.315
17/4/2009 20,00 20,38 +1,09% 20,00 20,40 20,22 20,05 20,38 40 2.200.401
16/4/2009 20,00 20,16 +4,56% 19,60 20,30 19,94 20,00 20,16 75 2.410.123
15/4/2009 20,17 19,28 -3,84% 19,21 20,17 19,70 19,28 20,10 68 3.988.203
14/4/2009 20,00 20,05 +2,66% 19,74 20,44 20,12 19,65 20,05 75 4.389.046
13/4/2009 19,34 19,53 +1,82% 19,12 20,00 19,71 19,53 20,00 84 3.918.490
9/4/2009 19,05 19,18 +3,01% 19,01 19,35 19,23 19,14 19,30 74 3.687.640
8/4/2009 18,75 18,62 +0,98% 18,17 18,75 18,51 18,16 18,61 70 3.351.787
7/4/2009 18,80 18,44 -1,28% 18,40 19,04 18,70 18,40 18,88 119 4.354.269
6/4/2009 18,56 18,68 -2,45% 18,50 19,19 18,67 18,69 18,95 62 3.849.016
3/4/2009 18,60 19,15 +2,96% 18,60 19,15 18,89 18,84 19,14 72 4.364.659
2/4/2009 18,20 18,60 +7,14% 17,95 18,90 18,62 18,60 18,63 110 7.163.747
1/4/2009 16,90 17,36 -0,80% 16,00 17,59 17,13 17,35 17,58 58 2.964.734
31/3/2009 16,70 17,50 +7,16% 16,36 17,50 16,78 16,70 17,49 69 3.817.511
30/3/2009 16,62 16,33 -6,15% 16,29 16,92 16,61 16,58 16,79 133 6.245.029
27/3/2009 18,00 17,40 -2,68% 17,40 18,00 17,60 17,40 17,59 58 2.898.668
26/3/2009 16,62 17,88 +7,78% 16,50 18,00 17,47 17,60 17,88 68 3.332.800
25/3/2009 16,05 16,59 +3,82% 16,05 17,17 16,92 16,50 16,62 123 5.741.677
24/3/2009 16,00 15,98 0,00% 15,62 16,29 16,04 15,80 16,20 45 1.849.404
23/3/2009 15,40 15,98 +5,76% 15,40 16,00 15,73 15,72 15,98 95 3.249.175
20/3/2009 15,04 15,11 -0,92% 15,03 15,42 15,21 15,11 15,40 27 1.528.769
19/3/2009 15,30 15,25 +2,35% 15,00 15,45 15,18 15,08 15,24 69 3.139.637
18/3/2009 14,95 14,90 +2,69% 14,50 15,13 14,68 14,90 15,10 67 2.802.653
17/3/2009 15,12 14,51 -2,62% 14,45 15,12 14,62 14,51 14,97 124 4.637.363
16/3/2009 15,35 14,90 -2,74% 14,90 15,74 15,36 14,90 15,64 68 2.777.106
13/3/2009 16,10 15,32 -3,65% 15,31 16,26 15,70 15,41 15,86 60 2.724.659
12/3/2009 16,10 15,90 +1,60% 15,51 16,10 15,80 15,76 15,99 56 2.461.188
11/3/2009 15,70 15,65 +0,13% 15,31 15,80 15,55 15,51 15,79 48 2.023.663
10/3/2009 15,20 15,63 +2,63% 15,03 15,63 15,42 15,45 15,73 55 2.496.173
9/3/2009 15,14 15,23 -0,91% 14,70 15,49 14,91 14,78 15,23 82 3.050.783
6/3/2009 15,80 15,37 -3,33% 15,00 15,80 15,38 15,35 15,37 89 3.404.728
5/3/2009 16,89 15,90 -5,47% 15,80 16,89 16,01 15,89 15,90 112 4.591.982
4/3/2009 16,79 16,82 +5,06% 16,41 17,23 16,77 16,85 17,02 46 2.499.708
3/3/2009 15,76 16,01 +1,97% 15,15 16,19 15,67 15,71 16,01 88 3.107.212
2/3/2009 16,25 15,70 -7,32% 15,70 16,39 15,96 15,71 16,27 142 5.281.413
27/2/2009 17,00 16,94 -0,94% 16,15 17,00 16,56 16,55 16,90 150 5.422.571
26/2/2009 17,57 17,10 -3,28% 16,95 17,85 17,47 17,10 17,47 127 4.594.900
25/2/2009 17,64 17,68 -0,79% 16,43 17,70 17,14 17,20 17,67 74 3.387.523
20/2/2009 18,50 17,82 -6,11% 17,65 18,50 17,93 17,81 17,99 211 10.783.833
19/2/2009 19,69 18,98 -3,11% 18,87 19,80 19,10 18,97 19,09 100 5.323.160
18/2/2009 19,84 19,59 +0,46% 19,01 20,49 19,43 19,40 19,58 62 3.659.940
17/2/2009 20,38 19,50 -5,80% 19,50 20,38 19,86 19,60 19,91 132 6.680.878
16/2/2009 21,00 20,70 +0,73% 20,44 21,00 20,60 20,50 20,70 55 3.411.281
13/2/2009 20,84 20,55 +2,24% 20,24 21,00 20,75 20,55 20,99 37 2.681.747
12/2/2009 20,41 20,10 -2,43% 20,01 20,79 20,31 20,10 20,73 62 2.536.998
11/2/2009 21,50 20,60 +0,49% 20,39 22,47 20,96 20,60 22,14 58 3.146.000
10/2/2009 22,49 20,50 -5,66% 20,50 22,49 21,36 20,50 22,34 85 4.801.835
9/2/2009 22,54 21,73 -4,69% 21,65 23,26 22,52 21,50 21,96 103 5.187.075
6/2/2009 22,50 22,80 +3,17% 22,02 22,87 22,53 22,54 22,80 110 5.362.693
5/2/2009 21,50 22,10 +2,36% 21,15 22,15 21,77 21,65 22,10 99 4.219.864
4/2/2009 20,48 21,59 +5,63% 20,48 22,05 21,57 21,00 21,59 83 5.305.661
3/2/2009 19,88 20,44 +3,70% 19,65 20,69 20,29 20,44 20,50 90 5.140.086
2/2/2009 19,95 19,71 -1,50% 19,30 20,05 19,72 19,71 19,94 62 2.797.706
30/1/2009 19,97 20,01 -0,79% 19,88 20,44 20,04 19,91 20,01 58 3.078.913
29/1/2009 20,19 20,17 -0,15% 19,85 20,40 20,10 19,96 20,17 60 3.509.659
28/1/2009 20,51 20,20 -0,69% 20,17 20,58 20,34 20,18 20,47 75 3.074.471
27/1/2009 20,94 20,34 -2,59% 20,11 20,97 20,58 20,12 20,34 43 2.451.928
26/1/2009 21,90 20,88 +2,40% 20,10 21,90 20,63 20,40 20,87 73 2.260.066
23/1/2009 20,91 20,39 -3,78% 19,90 20,91 20,31 20,39 20,77 59 2.874.289
22/1/2009 22,39 21,19 -1,44% 20,20 22,80 21,02 20,75 21,18 49 2.771.089
21/1/2009 21,90 21,50 -5,04% 20,35 22,46 20,94 21,48 21,79 75 5.222.791
20/1/2009 22,64 22,64 +1,62% 21,10 22,64 21,77 21,20 22,64 69 3.636.000
19/1/2009 22,61 22,28 -2,28% 22,00 22,80 22,43 22,20 22,54 37 2.293.059
16/1/2009 23,00 22,80 +1,79% 21,90 23,00 22,51 21,24 22,68 28 1.587.255
15/1/2009 21,20 22,40 +5,16% 20,48 22,98 21,19 21,72 22,39 44 3.269.003
14/1/2009 22,97 21,30 -1,48% 21,21 22,97 21,58 21,30 21,53 57 3.597.821
13/1/2009 22,79 21,62 -4,34% 21,62 23,04 22,34 21,62 22,75 48 2.500.393
12/1/2009 25,08 22,60 -8,87% 22,60 25,08 23,24 22,61 23,78 105 6.349.447
9/1/2009 24,36 24,80 -0,36% 24,36 25,45 24,88 24,43 24,99 55 3.702.745
8/1/2009 23,49 24,89 +6,82% 22,82 25,00 23,71 23,00 24,89 50 3.297.210
7/1/2009 22,99 23,30 -0,77% 22,70 23,30 23,04 23,29 23,30 61 3.311.605
6/1/2009 22,40 23,48 +4,17% 22,40 23,48 22,96 23,07 23,47 62 4.437.443
5/1/2009 21,10 22,54 +6,32% 20,84 22,86 21,94 22,36 22,54 85 4.999.023
2/1/2009 20,15 21,20 +8,66% 20,15 21,69 20,89 21,01 21,20 31 1.612.855
30/12/2008 19,50 19,51 -1,46% 19,26 19,90 19,60 19,31 20,00 37 1.971.855
29/12/2008 19,50 19,80 +2,59% 19,10 19,98 19,44 19,20 19,90 41 1.511.446
26/12/2008 20,65 19,30 -6,72% 19,10 20,65 19,32 19,45 19,50 27 1.228.798
23/12/2008 20,69 20,69 +3,45% 19,21 20,69 19,80 19,21 20,69 43 1.855.959
22/12/2008 20,70 20,00 -5,08% 19,70 22,20 20,25 19,95 21,39 87 4.749.641
19/12/2008 21,68 21,07 -1,08% 20,61 21,68 21,20 21,00 21,07 57 2.518.870
18/12/2008 21,45 21,30 +3,55% 20,71 22,00 21,55 21,14 21,84 52 2.971.615
17/12/2008 21,51 20,57 -4,33% 20,55 21,89 21,12 20,87 21,09 86 3.614.949
16/12/2008 21,39 21,50 +2,97% 20,80 21,50 21,17 21,04 21,50 70 3.103.406
15/12/2008 21,99 20,88 -1,46% 20,55 22,00 21,19 20,65 21,07 84 2.832.146
12/12/2008 20,00 21,19 -1,90% 19,50 21,59 20,66 21,10 21,39 89 2.992.686
11/12/2008 22,10 21,60 -1,82% 21,10 22,78 21,97 21,10 22,60 98 5.858.708
10/12/2008 21,20 22,00 +3,77% 21,20 22,40 21,90 21,56 22,40 103 6.825.508
9/12/2008 20,35 21,20 +7,07% 20,35 21,20 20,91 20,92 21,20 102 5.653.884
8/12/2008 19,20 19,80 +8,91% 19,20 20,99 20,27 18,60 19,60 124 6.949.559
5/12/2008 18,50 18,18 -1,99% 17,35 18,50 17,72 18,19 19,19 80 2.862.568
4/12/2008 19,50 18,55 0,00% 18,42 19,50 18,84 18,43 19,58 57 1.824.747
3/12/2008 19,01 18,55 -2,37% 17,97 20,00 18,38 18,55 19,99 120 3.320.314
2/12/2008 19,03 19,00 +0,53% 18,50 19,80 18,78 18,45 19,00 91 2.700.284
1/12/2008 19,98 18,90 -5,22% 18,60 19,98 18,95 18,75 18,90 110 4.169.771
28/11/2008 19,95 19,94 +0,20% 19,80 20,99 20,43 19,91 20,57 70 4.554.234
27/11/2008 20,00 19,90 -1,00% 19,68 20,20 19,97 19,95 19,97 54 3.115.495
26/11/2008 17,45 20,10 +12,35% 17,11 20,10 18,89 19,22 20,10 98 5.419.184
25/11/2008 16,60 17,89 +11,74% 16,30 17,99 17,33 17,24 17,89 109 3.647.622
24/11/2008 16,55 16,01 +1,33% 16,01 17,00 16,52 16,02 16,79 100 3.630.917
21/11/2008 16,80 15,80 -6,51% 15,60 16,80 16,08 15,75 16,38 130 4.522.393
19/11/2008 18,50 16,90 -5,06% 16,80 18,50 17,18 16,90 17,39 114 4.276.209
18/11/2008 19,09 17,80 -6,81% 17,80 19,09 18,36 17,65 18,00 82 3.851.182
17/11/2008 19,00 19,10 -1,95% 18,99 19,50 19,26 19,10 19,45 69 1.689.676
14/11/2008 21,00 19,48 -7,24% 19,40 21,00 19,83 19,47 19,70 64 2.862.059
13/11/2008 19,30 21,00 +10,53% 18,40 21,00 19,30 19,55 21,00 142 3.267.011
12/11/2008 20,07 19,00 -5,00% 19,00 21,20 19,93 19,00 19,78 105 4.503.290
11/11/2008 19,50 20,00 +3,36% 19,00 20,75 19,69 20,00 20,70 108 3.601.324
10/11/2008 19,50 19,35 -1,63% 19,35 20,86 19,94 19,35 19,49 165 4.000.323
7/11/2008 20,00 19,67 +4,13% 19,01 20,06 19,48 19,11 19,67 71 5.515.198
6/11/2008 18,90 18,89 -5,46% 18,10 19,50 18,70 18,32 19,00 188 8.793.871
5/11/2008 21,90 19,98 -6,90% 19,40 21,90 20,33 19,41 19,99 138 7.945.062
4/11/2008 20,32 21,46 +7,30% 19,20 22,20 21,28 21,46 22,05 131 5.658.636
3/11/2008 20,07 20,00 +3,63% 19,00 20,99 19,91 18,93 20,00 78 3.987.894
31/10/2008 19,89 19,30 -3,50% 19,15 20,35 19,96 19,30 20,31 82 4.949.269
30/10/2008 19,00 20,00 +14,22% 18,80 20,00 19,41 19,55 20,00 108 6.363.022
29/10/2008 17,30 17,51 -5,20% 17,30 18,97 18,15 17,51 18,00 74 3.967.713
28/10/2008 16,00 18,47 +26,08% 14,85 18,47 15,92 16,40 18,47 82 3.737.406
27/10/2008 15,50 14,65 -9,57% 14,65 16,74 15,34 14,61 15,30 100 3.719.027
24/10/2008 16,35 16,20 -4,71% 15,50 16,96 16,22 15,90 16,69 97 4.019.982
23/10/2008 17,40 17,00 -7,61% 16,90 18,99 17,68 16,99 18,00 94 4.785.646
22/10/2008 19,47 18,40 -8,82% 17,87 19,55 18,49 18,10 18,40 102 4.587.934
21/10/2008 20,99 20,18 -8,69% 19,72 20,99 20,17 19,95 20,18 99 4.102.375
20/10/2008 19,60 22,10 +16,93% 19,26 22,10 19,99 20,00 22,10 128 5.713.399
17/10/2008 19,00 18,90 +5,59% 18,00 20,10 19,14 18,50 19,27 75 4.283.563
16/10/2008 17,95 17,90 +4,07% 16,25 18,54 17,52 17,94 18,99 105 5.576.668
15/10/2008 20,35 17,20 -19,59% 17,20 20,40 18,88 17,46 19,97 181 6.258.836
14/10/2008 22,50 21,39 -0,51% 20,60 23,98 22,31 21,30 21,39 136 6.993.917
13/10/2008 21,00 21,50 +8,04% 20,02 21,74 20,89 20,73 21,40 78 4.673.085
10/10/2008 19,39 19,90 -0,45% 17,22 19,90 18,05 19,90 19,95 140 6.216.041
9/10/2008 22,28 19,99 -4,54% 19,50 22,28 21,03 19,99 21,77 98 5.054.771
8/10/2008 22,00 20,94 -8,16% 20,61 22,80 21,51 20,94 22,08 148 8.400.304
7/10/2008 24,50 22,80 -5,00% 22,60 25,51 24,28 22,80 23,46 100 3.509.984
6/10/2008 24,49 24,00 -6,43% 22,20 25,00 23,26 24,00 25,48 138 8.198.536
3/10/2008 29,98 25,65 -5,00% 25,51 29,98 27,26 25,65 27,29 119 6.960.715
2/10/2008 30,00 27,00 -9,06% 26,81 30,00 27,78 27,00 28,79 196 8.569.622
1/10/2008 29,90 29,69 +0,81% 28,60 29,90 29,24 29,30 29,69 150 7.022.871
30/9/2008 29,13 29,45 +1,94% 28,11 29,49 28,94 28,85 29,45 145 7.911.379
29/9/2008 31,21 28,89 -10,64% 26,52 31,39 29,26 28,10 28,49 214 12.375.926
26/9/2008 32,64 32,33 -2,56% 31,49 32,94 32,06 32,20 32,58 92 7.373.616
25/9/2008 32,30 33,18 +4,18% 32,07 33,50 32,90 33,01 33,19 67 5.007.672
24/9/2008 33,99 31,85 -6,84% 31,60 33,99 32,21 32,00 32,49 111 7.358.068
23/9/2008 34,19 34,19 -4,20% 32,30 34,70 33,14 32,20 34,00 195 9.898.237
22/9/2008 36,00 35,69 -0,86% 34,50 36,35 35,40 34,86 35,69 102 7.832.224
19/9/2008 35,00 36,00 +8,60% 33,71 36,00 34,74 34,31 36,00 113 8.877.488
18/9/2008 30,41 33,15 +10,50% 29,79 33,15 31,52 33,00 33,15 97 5.478.427
17/9/2008 32,51 30,00 -13,04% 30,00 33,00 31,16 30,00 31,15 170 6.622.074
16/9/2008 30,51 34,50 +4,23% 30,03 34,50 31,74 32,02 34,50 135 6.590.890
15/9/2008 32,99 33,10 -6,36% 31,91 33,75 32,91 32,21 33,10 101 8.279.043
12/9/2008 34,42 35,35 +1,12% 34,28 35,48 35,07 34,41 35,35 49 4.885.304
11/9/2008 33,80 34,96 +5,94% 31,80 34,96 33,69 34,11 34,97 87 5.018.564
10/9/2008 32,00 33,00 +3,03% 30,71 33,50 32,28 32,78 33,49 173 9.334.064
9/9/2008 34,40 32,03 -7,29% 31,90 35,00 32,86 31,87 32,40 260 16.247.479
8/9/2008 38,00 34,55 -4,66% 34,32 38,00 35,72 34,55 36,00 166 11.406.616
5/9/2008 35,60 36,24 +3,54% 34,00 36,28 34,80 35,30 36,20 112 7.319.987
4/9/2008 38,80 35,00 -9,00% 35,00 39,43 36,32 35,33 36,88 279 17.285.576
3/9/2008 41,00 38,46 -4,30% 37,21 41,00 38,52 38,22 38,59 214 15.663.607
2/9/2008 40,30 40,19 -2,71% 39,40 41,39 40,14 39,86 40,19 170 11.083.340
1/9/2008 41,25 41,31 -0,51% 41,00 41,69 41,36 41,35 41,49 60 4.347.651
29/8/2008 41,72 41,52 -1,14% 41,52 43,00 42,24 41,62 42,18 94 7.239.780
28/8/2008 41,00 42,00 +3,70% 40,85 42,00 41,41 41,40 41,99 78 7.174.809
27/8/2008 39,99 40,50 +2,56% 39,61 40,53 40,08 40,00 40,50 78 5.896.581
26/8/2008 38,70 39,49 +1,78% 38,70 39,61 39,29 39,02 39,49 60 4.762.167
25/8/2008 40,20 38,80 -2,09% 38,80 40,75 39,39 38,80 39,29 111 6.815.417
22/8/2008 41,00 39,63 -2,70% 39,63 41,30 40,33 39,63 40,99 66 8.025.781
21/8/2008 39,59 40,73 +1,88% 39,56 41,00 40,32 40,73 40,90 97 6.693.571
20/8/2008 37,99 39,98 +5,24% 37,99 40,10 39,23 38,56 39,97 136 8.961.465
19/8/2008 36,75 37,99 -0,81% 35,50 38,99 37,48 37,44 38,00 117 8.032.060
18/8/2008 38,40 38,30 +0,79% 36,92 38,69 37,73 37,55 38,30 98 7.524.412
15/8/2008 39,00 38,00 -2,64% 37,80 39,97 38,24 38,10 38,99 79 8.494.826
14/8/2008 39,89 39,03 +1,64% 38,92 39,89 39,46 39,03 39,74 83 8.511.983
13/8/2008 37,71 38,40 +1,59% 37,00 39,49 38,07 38,11 38,48 113 10.668.379
12/8/2008 39,81 37,80 -6,32% 37,53 39,81 38,07 37,56 38,24 144 12.916.008
11/8/2008 41,51 40,35 -2,54% 38,80 41,51 39,72 39,00 40,34 182 14.848.272
8/8/2008 44,81 41,40 -3,04% 41,10 44,81 41,85 41,21 41,62 138 10.255.247
7/8/2008 44,89 42,70 -2,40% 42,63 44,89 43,16 42,70 43,10 72 7.447.254
6/8/2008 45,00 43,75 +0,69% 43,55 45,70 44,41 43,65 43,75 101 12.016.552
5/8/2008 44,49 43,45 -2,36% 42,11 44,99 43,24 42,60 43,45 115 9.582.638
4/8/2008 44,89 44,50 -2,63% 42,70 44,99 43,74 42,52 44,50 91 8.600.771
1/8/2008 47,00 45,70 -2,04% 45,00 48,49 45,65 45,70 46,15 108 10.647.010
31/7/2008 47,50 46,65 -0,96% 46,40 47,65 47,01 46,42 47,49 80 9.679.206
30/7/2008 44,49 47,10 +7,44% 44,49 47,40 46,67 46,02 47,10 135 17.546.666
29/7/2008 42,01 43,84 +4,41% 41,56 43,84 43,34 43,80 43,84 91 11.061.367
28/7/2008 42,00 41,99 +1,65% 41,99 43,83 42,60 41,70 41,99 56 7.907.086
25/7/2008 42,50 41,31 -2,46% 41,10 42,50 41,61 41,31 41,79 104 11.365.359
24/7/2008 44,58 42,35 -4,83% 42,00 45,99 43,43 42,32 42,35 125 12.822.686
23/7/2008 46,70 44,50 -4,61% 44,50 47,00 45,68 44,50 45,00 111 10.795.769
22/7/2008 47,40 46,65 -2,00% 46,00 47,80 46,63 46,21 46,65 88 7.475.469
21/7/2008 46,90 47,60 +4,50% 45,85 47,90 47,04 47,04 47,50 83 8.097.654
18/7/2008 45,60 45,55 -0,22% 45,20 46,98 45,98 45,50 46,00 72 8.050.267
17/7/2008 49,00 45,65 -6,17% 44,15 49,09 46,30 45,45 45,65 150 17.123.432
16/7/2008 48,95 48,65 +0,12% 48,00 48,99 48,38 47,50 48,65 55 6.803.761
15/7/2008 47,85 48,59 -0,84% 46,00 48,97 47,37 47,71 48,59 82 9.416.690
14/7/2008 49,80 49,00 +4,21% 46,76 49,80 48,28 47,35 49,00 69 8.856.110
11/7/2008 48,00 47,02 -2,04% 47,02 49,48 48,16 47,02 48,41 74 10.176.973
10/7/2008 46,00 48,00 +6,90% 45,10 48,59 47,15 47,50 48,00 86 8.485.076
8/7/2008 45,20 44,90 -3,44% 44,30 46,98 45,23 44,90 46,00 114 10.205.726
7/7/2008 44,25 46,50 +5,01% 44,25 47,27 46,03 45,25 46,49 99 9.523.298
4/7/2008 46,20 44,28 -4,16% 43,93 46,20 45,10 44,24 44,95 141 13.729.520
3/7/2008 50,19 46,20 -8,13% 45,24 50,19 47,54 46,20 46,98 168 18.964.417
2/7/2008 53,50 50,29 -4,39% 48,40 53,50 50,77 49,80 50,29 211 23.294.898
1/7/2008 51,50 52,60 +0,23% 50,05 52,78 51,43 52,60 52,78 184 22.960.190
30/6/2008 49,69 52,48 +4,23% 49,60 52,68 51,35 51,91 52,50 147 20.762.653
27/6/2008 50,00 50,35 +0,70% 49,50 52,00 50,65 49,95 50,35 68 9.891.255
26/6/2008 51,10 50,00 -2,72% 49,37 51,10 50,08 50,00 50,99 105 11.470.153
25/6/2008 50,30 51,40 +2,80% 49,65 52,54 50,65 51,00 51,40 112 16.402.859
24/6/2008 51,29 50,00 -2,82% 49,40 51,29 50,40 49,75 51,00 156 17.019.847
23/6/2008 53,50 51,45 -2,92% 50,76 53,69 52,05 51,50 52,59 171 21.737.551
20/6/2008 57,10 53,00 -5,36% 52,50 57,10 54,17 53,00 54,00 182 23.808.417
19/6/2008 56,30 56,00 -0,71% 55,70 57,30 56,55 56,00 57,25 95 16.572.256
18/6/2008 57,04 56,40 -2,25% 55,40 58,28 56,71 55,51 56,40 157 21.597.577
17/6/2008 54,02 57,70 +6,85% 54,02 57,70 56,39 56,51 57,70 164 22.741.196
16/6/2008 55,00 54,00 +0,84% 53,00 55,00 53,67 53,20 54,00 112 15.244.482
13/6/2008 55,79 53,55 -51,32% 53,40 56,10 54,41 53,60 54,50 133 16.253.868
12/6/2008 108,15 110,00 +0,56% 108,05 111,49 110,01 109,00 110,00 120 30.958.631
11/6/2008 113,00 109,39 -3,71% 105,80 114,49 109,55 108,40 109,39 234 53.085.612
10/6/2008 115,90 113,61 -2,65% 112,51 115,90 114,30 113,89 114,60 142 34.914.928
9/6/2008 114,50 116,70 +1,50% 113,93 116,99 115,61 115,21 116,70 165 48.500.311
6/6/2008 115,00 114,97 -2,57% 113,00 116,99 114,75 114,39 114,97 122 30.279.412
5/6/2008 109,00 118,00 +9,00% 107,00 118,00 112,64 114,38 118,00 195 50.601.604
4/6/2008 111,15 108,26 -2,47% 107,20 111,15 108,20 108,26 108,40 148 34.197.489
3/6/2008 112,00 111,00 -0,94% 108,80 112,64 110,55 110,00 110,50 183 38.375.827
2/6/2008 111,47 112,05 -1,28% 110,39 112,64 111,37 111,40 111,96 129 36.571.367
30/5/2008 111,43 113,50 +4,79% 108,17 113,50 110,46 110,60 113,50 157 33.982.040
29/5/2008 114,79 108,31 -3,30% 108,30 114,79 112,24 108,31 109,45 206 48.604.684
28/5/2008 111,81 112,01 +1,83% 111,05 113,35 112,23 112,05 113,50 133 30.400.297
27/5/2008 110,00 110,00 0,00% 109,00 110,99 109,89 110,00 110,96 117 30.079.889
26/5/2008 108,50 110,00 +1,38% 108,50 111,89 110,87 110,00 111,45 120 25.914.146
23/5/2008 109,80 108,50 -0,64% 108,00 111,96 109,28 108,50 108,99 126 29.342.933
21/5/2008 110,50 109,20 -0,73% 107,01 112,32 110,33 108,30 109,20 143 41.376.669
20/5/2008 108,40 110,00 +0,92% 106,51 110,00 107,92 109,58 110,00 178 51.798.753
19/5/2008 106,00 109,00 +2,88% 106,00 111,92 108,45 107,70 109,00 215 64.499.383
16/5/2008 101,60 105,95 +5,95% 101,39 106,00 103,62 105,94 105,95 167 36.799.461
15/5/2008 98,00 100,00 +4,55% 96,65 100,00 98,34 97,61 100,50 105 22.846.722
14/5/2008 97,79 95,65 -2,88% 95,65 98,01 97,09 95,65 97,00 138 26.735.672
13/5/2008 98,51 98,49 -0,10% 96,00 99,44 97,29 97,77 98,49 180 38.073.025
12/5/2008 97,00 98,59 +2,48% 95,80 98,99 97,68 97,91 98,59 143 29.867.322
9/5/2008 94,00 96,20 +1,26% 93,02 96,55 94,58 95,70 96,20 106 25.457.761
8/5/2008 91,40 95,00 +4,35% 91,02 95,00 93,02 93,90 94,20 122 28.308.456
7/5/2008 91,50 91,04 -0,18% 90,90 93,50 92,43 91,04 92,50 164 32.937.777
6/5/2008 90,53 91,20 +1,00% 89,91 91,39 90,98 90,95 91,26 189 36.750.374
5/5/2008 90,03 90,30 +0,67% 89,61 91,00 90,42 89,48 90,30 208 50.068.393
2/5/2008 88,50 89,70 +2,44% 87,01 92,00 89,41 87,61 89,69 295 74.151.046
30/4/2008 81,50 87,56 +8,42% 81,45 87,56 83,68 85,70 87,56 330 74.316.949
29/4/2008 82,55 80,76 -1,93% 80,00 82,55 81,63 80,76 81,29 189 42.165.289
28/4/2008 80,00 82,35 +2,67% 79,80 82,68 81,44 82,34 82,67 1.158 296.797.972
25/4/2008 81,50 80,21 -1,58% 79,18 81,50 80,04 80,21 80,22 581 117.071.111
24/4/2008 83,99 81,50 -2,33% 81,50 84,00 82,37 81,51 82,47 93 14.752.953
23/4/2008 83,50 83,44 -1,02% 83,00 84,82 83,87 83,40 84,25 90 10.619.064
22/4/2008 83,50 84,30 +2,31% 83,02 85,00 84,00 83,60 84,10 77 10.774.974
18/4/2008 84,25 82,40 -1,55% 82,00 84,30 83,17 82,05 82,20 64 9.374.061
17/4/2008 84,16 83,70 -0,94% 83,16 85,00 84,17 83,50 83,73 55 9.931.196
16/4/2008 82,10 84,49 +4,96% 82,10 84,49 83,23 83,05 84,20 72 13.398.435
15/4/2008 81,75 80,50 -0,74% 80,50 82,00 81,38 80,50 81,90 102 12.183.644
14/4/2008 81,16 81,10 +0,11% 79,45 81,16 80,08 80,50 81,10 88 11.725.185
11/4/2008 81,30 81,01 -1,82% 80,81 82,27 81,61 81,75 82,99 32 6.537.019
10/4/2008 81,02 82,51 +1,61% 79,50 83,50 81,73 82,51 82,68 198 18.909.177
9/4/2008 84,67 81,20 -3,33% 81,08 84,67 82,22 81,20 81,50 188 14.708.809
8/4/2008 84,85 84,00 -0,59% 84,00 86,00 84,86 84,05 84,64 224 15.478.489
7/4/2008 83,38 84,50 -0,58% 83,20 86,19 85,30 84,50 85,10 232 26.963.826
4/4/2008 80,90 84,99 +3,65% 80,24 85,00 82,36 84,95 84,99 206 20.986.977
3/4/2008 77,80 82,00 +4,86% 76,99 82,00 79,84 80,30 80,80 156 24.009.042
2/4/2008 75,00 78,20 +1,56% 75,00 78,20 77,54 77,72 78,20 137 21.220.228
1/4/2008 73,33 77,00 +4,85% 73,33 78,00 76,08 76,02 77,50 101 20.048.596
31/3/2008 72,20 73,44 -0,08% 72,05 73,50 72,96 72,78 73,50 59 8.938.436
28/3/2008 72,50 73,50 +2,08% 71,01 74,19 72,94 72,00 73,50 47 5.434.501
27/3/2008 75,34 72,00 -2,83% 72,00 75,34 73,91 71,30 72,00 54 7.354.129
26/3/2008 74,30 74,10 0,00% 73,10 75,69 74,59 73,60 74,68 54 7.915.679
25/3/2008 73,60 74,10 +1,65% 73,10 74,99 73,95 74,00 74,50 49 8.919.188
24/3/2008 73,00 72,90 +0,83% 72,41 75,79 74,55 73,00 73,70 59 9.133.475
20/3/2008 72,80 72,30 +1,47% 71,00 72,80 71,69 71,60 72,30 109 18.734.854
19/3/2008 77,90 71,25 -8,54% 71,25 78,00 76,13 73,00 74,00 70 11.778.688
18/3/2008 75,72 77,90 +1,17% 75,72 78,05 77,49 77,00 77,90 96 14.081.372
17/3/2008 75,00 77,00 -1,22% 74,01 77,50 75,82 76,50 76,75 84 12.489.362
14/3/2008 76,65 77,95 +1,54% 75,56 78,24 77,18 77,00 77,49 95 14.916.495
13/3/2008 73,50 76,77 +1,55% 72,55 76,99 75,42 76,77 76,85 116 16.659.242
12/3/2008 74,48 75,60 +2,58% 73,70 76,39 75,46 74,01 75,59 126 19.800.762
11/3/2008 72,42 73,70 +3,08% 72,42 74,76 73,18 72,60 74,29 88 13.536.962
10/3/2008 72,05 71,50 -1,15% 71,00 72,63 71,86 70,70 71,50 105 12.762.871
7/3/2008 72,70 72,33 -1,59% 70,80 74,98 72,23 72,33 73,70 99 16.693.541
6/3/2008 75,50 73,50 -2,91% 72,51 75,65 74,77 73,40 73,50 106 15.432.590
5/3/2008 73,20 75,70 +5,14% 71,11 76,00 74,48 74,43 75,69 156 36.050.849
4/3/2008 73,48 72,00 -5,13% 70,00 73,48 71,88 72,00 72,87 195 29.598.365
3/3/2008 73,18 75,89 +1,61% 72,76 77,50 75,28 74,46 75,89 198 29.383.351
29/2/2008 74,65 74,69 +0,52% 72,50 74,69 73,47 73,10 74,65 108 19.296.718
28/2/2008 75,20 74,30 -1,33% 73,63 75,20 74,46 74,30 74,49 74 14.819.336
27/2/2008 74,30 75,30 +1,76% 73,10 75,30 74,60 74,34 75,30 161 24.285.700
26/2/2008 70,50 74,00 +6,14% 70,11 74,50 71,84 74,00 74,30 162 25.948.424
25/2/2008 70,10 69,72 -0,54% 69,60 71,19 70,47 69,72 70,99 97 15.531.925
22/2/2008 69,90 70,10 +1,73% 68,90 70,51 69,73 69,30 69,80 65 9.490.552
21/2/2008 68,80 68,91 +0,61% 68,80 70,56 69,88 68,91 69,20 112 15.966.925
20/2/2008 66,80 68,49 +1,92% 65,91 68,49 67,26 68,40 68,49 81 10.296.382
19/2/2008 67,61 67,20 -0,59% 67,03 67,90 67,65 67,20 67,30 103 9.233.393
18/2/2008 67,50 67,60 +0,91% 67,00 67,80 67,46 67,01 67,60 63 9.157.627
15/2/2008 66,70 66,99 +1,16% 65,40 67,60 66,00 65,75 66,99 43 7.959.044
14/2/2008 65,01 66,22 +0,33% 65,01 67,50 66,53 66,22 66,30 115 14.229.424
13/2/2008 65,69 66,00 +1,46% 63,55 66,00 64,72 63,66 65,29 96 12.705.730
12/2/2008 65,55 65,05 +0,31% 64,75 68,00 66,34 64,75 66,70 149 19.995.840
11/2/2008 60,00 64,85 +9,45% 60,00 64,90 63,14 63,28 64,85 129 15.025.993
8/2/2008 61,00 59,25 -2,73% 59,20 61,00 59,96 59,25 59,99 61 6.721.506
7/2/2008 61,20 60,91 +0,08% 59,35 61,74 60,34 60,63 61,50 86 7.226.017
6/2/2008 61,45 60,86 -3,40% 60,02 62,00 61,25 60,86 62,49 41 5.016.948
1/2/2008 62,10 63,00 +4,48% 61,07 63,00 62,08 61,08 63,00 61 9.324.601
31/1/2008 61,50 60,30 -2,90% 58,60 62,00 59,42 60,30 60,76 106 13.770.509
30/1/2008 61,60 62,10 +0,55% 60,30 62,10 61,48 61,36 62,10 81 9.082.177
29/1/2008 61,25 61,76 +3,33% 60,20 61,76 61,23 61,55 61,76 78 7.832.769
28/1/2008 56,90 59,77 +3,77% 56,02 60,00 57,81 59,21 59,97 82 8.076.086
24/1/2008 59,00 57,60 +4,71% 57,60 60,00 58,16 57,90 58,40 36 3.943.854
23/1/2008 59,17 55,01 -8,83% 54,00 59,17 56,26 55,05 56,23 108 11.562.769
22/1/2008 54,80 60,34 +8,23% 54,80 60,60 58,44 59,25 60,30 123 11.251.781
21/1/2008 59,50 55,75 -8,55% 55,35 59,50 56,52 55,30 58,68 125 14.687.897
18/1/2008 63,69 60,96 -0,15% 59,30 63,69 61,59 60,00 60,94 123 15.991.190
17/1/2008 64,00 61,05 -5,35% 60,70 66,95 62,80 61,05 62,98 161 17.396.589
16/1/2008 65,99 64,50 -2,88% 62,90 65,99 64,61 64,30 64,50 116 16.457.942
15/1/2008 67,50 66,41 -2,74% 66,00 67,50 66,40 66,02 66,50 59 8.387.021
14/1/2008 68,00 68,28 -0,39% 67,50 68,44 67,98 67,71 68,28 44 5.500.730
11/1/2008 67,00 68,55 +0,51% 67,00 69,00 67,94 68,21 68,98 43 3.812.252
10/1/2008 65,01 68,20 +4,00% 65,01 69,06 68,12 68,20 68,50 49 7.222.082
9/1/2008 65,01 65,58 -1,43% 65,01 68,19 65,57 65,01 66,50 52 7.003.533
8/1/2008 67,89 66,53 +0,80% 66,53 67,90 67,22 66,53 67,39 42 6.860.435
7/1/2008 68,99 66,00 -2,58% 65,63 68,99 66,79 65,63 67,00 83 11.067.930
4/1/2008 70,55 67,75 -1,83% 67,50 70,55 68,72 67,79 69,00 58 10.001.279
3/1/2008 69,70 69,01 +0,57% 69,01 70,56 70,10 69,01 70,25 61 8.349.243
2/1/2008 70,94 68,62 -3,35% 68,62 70,94 69,69 68,45 68,50 90 21.097.187
28/12/2007 70,25 71,00 +1,00% 69,81 71,00 70,62 70,65 71,00 67 10.607.744
27/12/2007 69,86 70,30 +0,63% 69,70 70,50 70,07 69,75 70,40 58 10.715.199
26/12/2007 70,50 69,86 -1,81% 69,36 70,50 69,89 69,35 69,86 64 7.714.238
21/12/2007 67,48 71,15 +4,63% 67,48 71,15 69,40 68,50 71,10 78 12.048.839
20/12/2007 67,21 68,00 +1,04% 65,90 69,00 67,71 67,10 68,00 59 6.775.665
19/12/2007 66,70 67,30 +1,36% 66,00 68,20 67,23 67,01 67,99 71 8.377.100
18/12/2007 65,40 66,40 +2,15% 64,00 67,50 65,42 64,12 66,40 55 6.729.690
17/12/2007 67,00 65,00 -4,12% 64,50 67,54 65,72 64,60 65,70 96 12.210.882
14/12/2007 68,00 67,79 -3,16% 66,15 68,00 66,85 67,60 67,95 33 5.301.897
13/12/2007 68,33 70,00 +1,41% 65,60 70,00 66,44 65,90 71,00 116 17.261.915
12/12/2007 69,95 69,03 +1,51% 69,03 71,49 70,46 69,03 70,50 88 15.989.710
11/12/2007 71,40 68,00 -4,95% 68,00 71,42 70,56 68,00 68,75 120 17.878.206
10/12/2007 70,00 71,54 +2,21% 69,00 71,54 70,54 70,90 71,54 96 12.917.392
7/12/2007 69,01 69,99 +1,88% 68,70 69,99 69,19 69,07 69,99 78 13.084.942
6/12/2007 68,99 68,70 +0,31% 68,04 69,49 68,69 68,43 68,70 69 10.943.226
5/12/2007 68,50 68,49 +1,77% 68,00 69,50 68,79 68,01 68,69 72 10.263.141
4/12/2007 68,20 67,30 -0,31% 67,00 68,20 67,49 67,02 67,30 81 13.532.926
3/12/2007 69,30 67,51 -3,39% 67,03 69,77 68,28 67,52 68,20 68 8.767.032
30/11/2007 67,00 69,88 +4,31% 67,00 70,16 69,28 69,00 69,88 117 21.132.165
29/11/2007 65,50 66,99 +3,06% 65,01 67,70 66,52 66,03 66,99 56 6.646.625
28/11/2007 62,10 65,00 +6,56% 61,80 65,00 63,60 64,00 65,00 81 10.439.173
27/11/2007 60,70 61,00 +1,63% 59,90 62,30 60,95 60,13 62,00 72 10.448.800
26/11/2007 63,00 60,02 -3,22% 60,02 63,00 62,28 60,02 62,67 67 8.973.014
23/11/2007 62,97 62,02 -0,45% 62,02 63,40 62,80 62,02 62,44 58 8.684.819
22/11/2007 63,59 62,30 -2,49% 62,05 63,68 62,59 62,25 62,97 49 6.484.301
21/11/2007 65,65 63,89 -3,78% 63,15 65,65 63,98 63,72 64,49 75 10.753.559
19/11/2007 69,01 66,40 -4,18% 65,65 69,01 66,91 66,00 66,80 88 13.215.352
16/11/2007 68,78 69,30 +0,45% 68,01 69,50 68,90 68,50 69,59 50 9.542.765
14/11/2007 67,50 68,99 +2,60% 67,50 69,10 68,62 67,00 68,88 36 5.009.817
13/11/2007 65,31 67,24 +1,88% 65,31 67,24 66,50 66,60 67,99 70 10.707.025
12/11/2007 68,54 66,00 -3,65% 65,40 68,80 66,76 65,40 66,89 82 9.308.433
9/11/2007 69,31 68,50 +0,37% 66,50 70,00 67,67 68,50 69,88 83 12.788.182
8/11/2007 70,00 68,25 -2,72% 68,01 71,98 69,41 70,00 70,29 77 12.877.281
7/11/2007 71,50 70,16 -2,53% 68,70 71,98 70,28 70,16 70,28 58 10.654.748
6/11/2007 71,35 71,98 +3,49% 70,20 71,98 71,35 71,25 71,99 58 9.211.603
5/11/2007 69,00 69,55 +2,28% 67,02 71,06 69,68 69,55 70,00 87 13.628.136
1/11/2007 69,00 68,00 -1,52% 68,00 70,19 69,55 68,00 69,00 68 11.490.206
31/10/2007 69,50 69,05 -1,19% 69,05 70,40 69,80 67,01 70,40 77 16.401.000
30/10/2007 69,80 69,88 +0,62% 69,00 70,20 69,68 69,00 69,88 65 13.176.859
29/10/2007 68,95 69,45 +0,65% 68,70 70,60 69,83 69,49 70,15 91 15.950.321
26/10/2007 67,50 69,00 +3,20% 67,00 69,11 68,59 67,64 69,20 90 13.776.267
25/10/2007 67,60 66,86 -1,24% 66,86 68,39 67,45 66,50 67,06 52 7.966.458
24/10/2007 66,75 67,70 +0,74% 66,00 67,70 66,52 66,12 67,70 63 9.320.865
23/10/2007 66,35 67,20 +1,53% 65,50 67,20 66,78 66,43 67,20 41 6.751.937
22/10/2007 64,90 66,19 -1,34% 64,10 66,19 65,06 65,20 66,19 86 11.997.214
19/10/2007 68,00 67,09 -1,19% 65,81 68,20 66,61 65,50 67,09 45 5.349.441
18/10/2007 66,99 67,90 +1,34% 65,50 68,20 66,47 67,00 67,79 80 21.741.096
17/10/2007 67,01 67,00 +0,75% 65,45 67,90 66,81 66,36 66,99 129 15.948.048
16/10/2007 67,49 66,50 +0,73% 65,65 67,49 66,40 66,30 67,00 122 12.426.532
15/10/2007 68,85 66,02 -0,42% 66,01 68,90 68,02 66,02 68,39 61 9.774.924
11/10/2007 68,78 66,30 -3,14% 65,85 69,65 68,84 66,30 69,14 68 12.261.240
10/10/2007 68,72 68,45 +2,10% 67,81 69,00 68,39 68,35 68,93 74 12.332.769
9/10/2007 67,10 67,04 +0,06% 66,50 68,64 67,45 67,04 68,39 115 18.488.129
8/10/2007 65,30 67,00 +2,76% 65,00 67,00 65,85 66,00 66,50 80 12.909.561
5/10/2007 64,30 65,20 +1,56% 64,30 66,39 65,23 65,20 65,22 59 9.792.295
4/10/2007 62,50 64,20 +2,84% 62,47 64,25 63,54 63,42 64,30 37 4.546.796
3/10/2007 63,00 62,43 -0,92% 62,43 64,65 63,56 62,43 63,90 87 11.802.027
2/10/2007 63,00 63,01 +0,11% 62,10 63,29 62,87 63,01 63,15 74 10.727.900
1/10/2007 61,04 62,94 +3,69% 61,04 63,50 62,55 62,94 63,29 95 12.953.690
28/9/2007 61,41 60,70 -0,98% 60,00 61,59 60,85 60,70 61,00 78 10.464.949
27/9/2007 60,50 61,30 +1,24% 60,50 61,85 61,34 61,32 61,50 73 7.454.031
26/9/2007 60,50 60,55 +1,58% 60,50 61,00 60,85 60,55 60,95 92 10.781.858
25/9/2007 59,50 59,61 -0,15% 59,22 60,00 59,69 59,61 60,00 66 8.334.931
24/9/2007 60,00 59,70 -0,48% 59,59 60,48 59,97 59,70 60,10 83 8.930.524
21/9/2007 59,90 59,99 +0,15% 59,03 60,64 59,88 59,30 59,99 76 10.120.038
20/9/2007 59,94 59,90 -0,08% 59,01 60,00 59,53 59,10 60,00 35 4.244.576
19/9/2007 58,50 59,95 +2,22% 58,50 60,29 59,77 59,55 59,80 81 9.815.305
18/9/2007 55,74 58,65 +4,17% 55,61 58,65 57,22 58,10 58,65 53 7.457.343
17/9/2007 56,50 56,30 -0,35% 55,31 57,09 55,70 55,35 56,30 54 8.539.660
14/9/2007 57,29 56,50 -0,70% 55,05 57,29 56,25 56,00 56,50 56 5.343.930
13/9/2007 56,26 56,90 +2,43% 56,25 56,90 56,53 56,48 56,89 62 9.160.646
12/9/2007 57,80 55,55 -3,19% 55,50 60,00 56,59 55,55 57,00 84 8.058.651
11/9/2007 58,13 57,38 +0,53% 56,75 58,13 57,38 57,01 57,38 68 8.078.909
10/9/2007 57,89 57,08 -3,58% 56,36 58,09 57,15 57,08 58,12 81 9.293.419
6/9/2007 59,61 59,20 -1,17% 58,80 60,30 59,81 59,20 59,57 42 4.719.018
5/9/2007 60,00 59,90 -0,17% 58,90 60,48 59,39 59,65 60,89 77 8.237.593
4/9/2007 60,24 60,00 -0,74% 60,00 61,50 60,72 60,61 60,99 100 9.576.021
3/9/2007 61,51 60,45 -1,21% 60,03 61,79 60,66 60,39 60,45 75 9.062.650
31/8/2007 59,50 61,19 +5,87% 59,50 61,20 60,47 60,80 61,20 72 9.863.705
30/8/2007 58,20 57,80 -0,69% 57,00 59,50 58,48 57,80 59,35 65 8.193.697
29/8/2007 56,00 58,20 +5,82% 56,00 58,20 57,03 57,11 58,20 59 5.572.396
28/8/2007 57,45 55,00 -4,76% 55,00 57,45 56,13 55,00 56,37 86 8.693.874
27/8/2007 57,60 57,75 -0,86% 57,40 58,20 57,75 57,55 58,18 34 4.544.955
24/8/2007 58,00 58,25 +1,66% 56,61 58,55 57,48 57,59 58,41 53 6.300.817
23/8/2007 58,48 57,30 -0,17% 56,65 58,70 57,49 57,50 57,78 68 9.116.671
22/8/2007 56,00 57,40 +4,17% 56,00 58,19 56,72 57,40 58,19 70 10.467.018
21/8/2007 53,60 55,10 +3,51% 53,35 55,52 54,82 54,70 55,50 47 7.055.956
20/8/2007 54,44 53,23 -1,61% 52,40 54,50 53,24 53,23 54,13 78 11.422.087
17/8/2007 53,30 54,10 +4,48% 50,34 54,14 52,44 52,50 54,10 80 12.979.285
16/8/2007 52,00 51,78 -5,03% 48,50 52,99 51,52 50,11 52,99 163 17.430.767
15/8/2007 57,11 54,52 -5,84% 54,52 57,90 56,34 54,52 55,15 124 12.977.067
14/8/2007 59,71 57,90 -3,50% 57,11 59,71 58,49 57,12 58,40 98 12.657.148
13/8/2007 61,00 60,00 -1,23% 58,75 61,84 59,98 58,80 60,48 81 8.461.999
10/8/2007 61,50 60,75 -3,57% 59,61 61,50 60,61 60,72 60,75 123 25.345.581
9/8/2007 64,49 63,00 -3,80% 61,71 64,49 63,08 62,50 63,49 64 7.973.593
8/8/2007 63,40 65,49 +3,95% 63,40 65,74 64,92 63,50 65,45 58 8.492.594
7/8/2007 62,01 63,00 +0,80% 62,01 63,57 62,75 63,00 63,99 36 4.337.640
6/8/2007 63,01 62,50 +0,81% 60,00 63,01 61,39 61,50 62,50 89 10.032.448
3/8/2007 64,64 62,00 -3,88% 61,61 64,64 63,24 61,75 62,00 50 7.144.622
2/8/2007 64,49 64,50 +0,66% 62,90 64,50 63,93 63,26 65,00 36 5.460.876
1/8/2007 63,00 64,08 +1,70% 61,00 64,08 62,69 62,81 64,08 68 9.204.240
31/7/2007 63,50 63,01 +0,10% 63,01 65,99 63,89 0,00 0,00 52 5.769.553
30/7/2007 63,49 62,95 +1,86% 61,29 63,49 62,02 0,00 0,00 67 9.491.665
27/7/2007 62,31 61,80 -2,14% 61,80 67,50 62,81 0,00 0,00 94 14.997.314
26/7/2007 65,00 63,15 -4,32% 61,80 66,19 62,91 0,00 0,00 100 12.910.870
25/7/2007 66,01 66,00 +3,13% 62,52 66,99 64,87 0,00 0,00 106 15.291.938
24/7/2007 68,00 64,00 -5,33% 64,00 68,09 66,79 0,00 0,00 92 12.801.723
23/7/2007 67,90 67,60 +1,05% 67,50 68,01 67,86 0,00 0,00 46 4.302.707
20/7/2007 67,90 66,90 -0,96% 66,90 67,90 67,36 67,35 67,66 27 3.658.245
19/7/2007 67,20 67,55 -0,12% 66,10 68,00 67,64 67,60 67,95 60 8.475.507
18/7/2007 66,00 67,63 +3,41% 65,31 67,63 66,01 66,65 67,63 43 6.403.948
17/7/2007 66,20 65,40 -0,58% 65,30 66,48 65,76 65,80 66,00 74 10.127.438
16/7/2007 66,50 65,78 -1,97% 65,78 66,99 66,22 65,78 66,40 80 8.298.539
13/7/2007 66,77 67,10 +0,51% 66,60 67,40 67,03 66,61 67,10 81 11.427.049
12/7/2007 67,95 66,76 -0,89% 66,16 68,00 66,94 66,76 67,00 111 15.844.869
11/7/2007 67,00 67,36 -0,93% 66,00 67,70 66,94 67,30 67,38 67 11.496.176
10/7/2007 67,95 67,99 +0,44% 67,00 68,31 67,68 67,10 67,99 68 9.665.253
6/7/2007 68,00 67,69 -0,46% 66,22 68,32 67,79 67,69 67,90 42 6.535.791
5/7/2007 67,90 68,00 +0,15% 66,06 68,00 67,19 67,80 68,00 62 8.708.810
4/7/2007 69,01 67,90 -1,88% 67,90 69,01 68,47 67,78 67,87 83 9.981.694
3/7/2007 68,75 69,20 +0,80% 67,00 69,99 68,76 69,00 69,60 87 11.484.250
2/7/2007 67,00 68,65 +1,96% 66,20 68,69 68,12 68,51 68,65 86 13.127.157
29/6/2007 69,00 67,33 -0,84% 66,41 69,00 67,19 66,52 67,33 51 8.614.796
28/6/2007 65,62 67,90 +4,46% 65,62 68,21 66,93 67,10 67,90 68 9.103.830
27/6/2007 64,00 65,00 -0,40% 63,68 66,71 64,89 65,00 66,09 43 5.879.777
26/6/2007 63,89 65,26 +1,18% 63,89 65,45 65,03 64,80 65,26 61 9.120.009
25/6/2007 64,40 64,50 -0,31% 63,01 65,00 64,01 64,18 64,50 61 8.290.138
22/6/2007 65,10 64,70 -1,67% 64,00 66,20 64,95 64,40 64,70 49 6.190.340
21/6/2007 64,90 65,80 +2,09% 64,34 66,66 65,72 65,11 66,90 80 13.521.070
20/6/2007 64,40 64,45 +0,05% 63,59 65,00 64,44 63,51 65,00 91 15.606.249
19/6/2007 65,10 64,42 -0,89% 64,14 65,35 64,82 64,41 64,49 64 8.193.226
18/6/2007 65,57 65,00 -0,76% 65,00 66,70 65,57 65,00 65,73 82 14.466.302
15/6/2007 65,00 65,50 0,00% 64,51 67,00 65,39 64,55 65,50 83 11.194.869
14/6/2007 61,70 65,50 +5,65% 61,70 65,50 63,36 63,51 65,50 118 14.054.126
13/6/2007 58,64 62,00 +6,71% 58,64 62,46 61,08 61,05 62,00 83 11.630.673
12/6/2007 60,02 58,10 -3,49% 58,10 60,02 59,27 59,00 59,40 55 6.752.940
11/6/2007 61,00 60,20 +1,18% 60,20 61,30 60,83 60,20 60,99 53 6.217.634
8/6/2007 58,73 59,50 -2,44% 57,90 60,97 58,82 59,40 59,50 45 6.799.830
6/6/2007 61,33 60,99 -0,51% 58,73 62,59 59,64 59,36 60,99 63 8.422.434
5/6/2007 60,50 61,30 +1,83% 60,00 61,30 60,48 60,36 61,30 70 8.896.656
4/6/2007 57,90 60,20 +1,53% 57,90 60,49 59,23 59,51 60,20 65 10.093.183
1/6/2007 57,55 59,29 +4,04% 57,50 59,34 58,35 58,51 59,29 71 8.153.537
31/5/2007 57,49 56,99 +0,60% 56,80 57,90 57,52 56,00 57,84 48 5.908.166
30/5/2007 55,35 56,65 +1,16% 54,04 57,30 55,92 56,65 57,30 59 7.419.581
29/5/2007 57,00 56,00 -1,67% 55,00 57,00 56,16 56,00 56,19 57 6.587.214
28/5/2007 57,04 56,95 0,00% 56,70 57,38 56,96 56,82 56,95 56 6.300.078
25/5/2007 54,98 56,95 +7,66% 54,98 57,00 55,73 55,20 56,95 70 8.674.541
24/5/2007 55,60 52,90 -5,52% 52,90 55,60 54,80 54,30 54,99 95 16.013.916
23/5/2007 57,47 55,99 -1,69% 55,60 57,47 56,56 55,62 55,99 86 10.165.612
22/5/2007 57,45 56,95 -0,96% 56,70 57,92 57,25 57,01 57,27 76 8.267.217
21/5/2007 57,50 57,50 -1,69% 57,50 58,46 57,90 57,65 58,10 62 7.971.133
18/5/2007 58,40 58,49 +0,50% 57,43 58,50 57,91 57,52 58,48 57 6.434.052
17/5/2007 57,75 58,20 +1,13% 57,01 58,99 57,76 58,20 58,25 40 6.810.843
16/5/2007 56,30 57,55 +3,88% 55,90 58,28 57,11 57,55 58,20 66 10.930.894
15/5/2007 54,81 55,40 -0,52% 54,69 56,00 55,51 55,40 55,80 56 6.804.321
14/5/2007 55,59 55,69 +0,32% 54,81 56,00 55,34 54,92 55,69 42 5.977.368
11/5/2007 54,80 55,51 +0,93% 54,60 55,99 55,26 55,43 55,74 38 3.913.289
10/5/2007 55,30 55,00 -0,83% 54,50 55,65 55,21 54,91 55,00 69 9.579.078
9/5/2007 54,00 55,46 +2,32% 53,00 55,99 54,87 55,03 55,50 64 7.825.060
8/5/2007 54,80 54,20 -1,44% 53,50 54,99 53,97 54,00 54,79 98 11.406.995
7/5/2007 55,00 54,99 -0,65% 54,70 55,99 55,11 54,73 54,96 102 11.639.850
4/5/2007 56,30 55,35 -0,31% 54,90 56,40 55,60 55,35 55,50 73 8.693.073
3/5/2007 54,89 55,52 +2,34% 54,00 56,23 55,34 55,52 55,86 100 12.330.955
2/5/2007 54,45 54,25 -0,09% 54,00 54,87 54,57 54,25 54,80 81 9.409.167
30/4/2007 52,76 54,30 +0,74% 52,76 54,43 53,72 53,15 54,30 48 5.731.939
27/4/2007 53,50 53,90 +1,03% 51,55 53,90 52,63 52,75 53,90 45 6.295.009
26/4/2007 54,30 53,35 -0,84% 52,50 54,30 53,11 53,35 53,59 54 7.021.866
25/4/2007 53,30 53,80 +2,28% 52,51 54,00 53,25 53,60 54,00 53 6.672.884
24/4/2007 53,52 52,60 -2,95% 52,60 53,89 53,05 52,60 53,24 62 8.297.632
23/4/2007 53,02 54,20 0,00% 53,02 54,43 53,87 54,00 54,20 50 5.678.650
20/4/2007 53,65 54,20 +3,04% 53,65 54,34 54,03 53,62 54,34 61 8.099.912
19/4/2007 51,52 52,60 +0,57% 51,52 53,80 52,80 52,60 53,40 70 8.435.574
18/4/2007 52,05 52,30 +0,17% 52,00 54,00 53,13 52,30 53,30 99 14.796.555
17/4/2007 52,51 52,21 -0,91% 52,00 52,99 52,44 52,21 52,30 78 9.413.318
16/4/2007 50,75 52,69 +3,72% 50,75 52,90 52,03 52,06 52,69 116 14.181.854
13/4/2007 50,29 50,80 +1,03% 49,80 50,80 50,23 50,10 50,80 53 6.777.079
12/4/2007 49,55 50,28 -0,04% 49,00 50,28 49,79 50,10 50,28 45 5.935.120
11/4/2007 50,30 50,30 -0,10% 48,91 50,60 49,54 49,45 49,70 67 5.901.397
10/4/2007 50,08 50,35 +0,30% 49,80 50,70 50,16 50,35 50,40 53 7.120.234
9/4/2007 49,45 50,20 +2,12% 49,19 50,60 50,00 49,82 50,10 96 11.241.020
5/4/2007 49,40 49,16 -1,09% 48,06 49,90 49,34 49,16 49,50 43 4.850.568
4/4/2007 48,63 49,70 +2,47% 48,50 49,70 49,26 48,50 49,70 65 6.627.795
3/4/2007 47,57 48,50 +2,00% 47,57 48,95 48,56 48,36 48,85 54 5.959.735
2/4/2007 48,01 47,55 -1,55% 47,41 48,29 47,66 47,55 48,49 60 9.442.637
30/3/2007 47,25 48,30 +1,71% 46,88 48,30 47,43 48,30 48,68 57 9.910.137
29/3/2007 47,11 47,49 +2,28% 46,22 47,49 46,74 46,20 47,49 27 3.020.003
28/3/2007 47,50 46,43 -2,46% 45,75 47,50 46,22 46,30 46,98 31 3.110.826
27/3/2007 47,90 47,60 -1,04% 47,41 48,29 47,69 47,45 48,00 27 2.590.794
26/3/2007 48,25 48,10 +0,21% 46,90 48,29 47,59 47,80 48,10 35 3.603.205
23/3/2007 47,90 48,00 +0,42% 47,21 48,10 47,69 47,60 48,00 73 6.139.244
22/3/2007 47,45 47,80 +0,95% 47,00 47,80 47,44 47,15 47,80 62 6.604.288
21/3/2007 46,20 47,35 +2,93% 45,80 47,35 46,42 47,10 47,37 50 4.593.665
20/3/2007 45,71 46,00 +2,22% 45,23 46,00 45,66 45,40 46,00 35 3.420.185
19/3/2007 44,40 45,00 +2,16% 44,30 45,00 44,65 44,85 45,00 34 2.949.771
16/3/2007 44,40 44,05 -1,72% 44,05 45,30 44,63 44,15 44,99 40 4.289.816
15/3/2007 45,39 44,82 +0,72% 44,30 45,50 44,82 44,45 44,82 56 5.470.581
14/3/2007 44,20 44,50 +0,09% 44,00 45,50 44,42 44,50 45,33 89 7.576.756
13/3/2007 46,90 44,46 -3,77% 44,46 46,90 45,50 44,46 45,60 145 10.708.643
12/3/2007 46,80 46,20 -0,86% 46,20 47,10 46,68 46,20 46,85 68 6.474.728
9/3/2007 45,50 46,60 +2,37% 45,50 46,98 46,31 46,01 46,97 31 4.071.139
8/3/2007 44,72 45,52 +1,88% 44,72 45,80 45,50 45,01 45,87 40 4.022.979
7/3/2007 44,70 44,68 -1,80% 44,26 45,08 44,79 44,30 44,69 60 5.302.438
6/3/2007 43,27 45,50 +7,46% 43,20 45,50 44,25 44,51 45,50 76 8.032.014
5/3/2007 42,89 42,34 -4,53% 41,80 44,29 42,96 42,34 43,00 154 14.484.319
2/3/2007 45,41 44,35 -3,73% 44,00 45,50 44,55 44,11 44,50 95 7.344.140
1/3/2007 45,61 46,07 -2,60% 44,28 46,99 45,39 45,32 46,10 98 9.142.599
28/2/2007 45,50 47,30 +5,11% 44,95 47,30 45,69 46,28 47,30 146 14.197.157
27/2/2007 48,48 45,00 -9,13% 44,51 48,48 46,41 45,00 46,10 192 17.002.256
26/2/2007 49,09 49,52 +0,16% 48,80 49,52 49,23 49,35 49,79 62 5.524.011
23/2/2007 50,49 49,44 -0,32% 48,35 50,49 49,00 48,77 49,09 86 7.811.702
22/2/2007 51,09 49,60 -2,36% 49,05 51,09 50,03 49,45 50,64 150 17.787.258
21/2/2007 49,00 50,80 +3,89% 48,91 51,10 50,41 50,80 51,09 92 9.431.381
16/2/2007 49,83 48,90 -1,25% 48,50 49,83 49,09 48,91 49,49 38 3.897.784
15/2/2007 48,50 49,52 +2,46% 48,00 49,80 48,74 49,38 49,53 61 7.688.750
14/2/2007 47,38 48,33 +0,44% 47,38 49,00 48,54 48,36 48,93 89 10.092.527
13/2/2007 45,51 48,12 +6,91% 45,35 48,12 46,54 47,21 48,12 111 12.329.124
12/2/2007 45,25 45,01 +0,02% 45,01 46,49 45,76 45,00 46,49 70 6.563.067
9/2/2007 46,15 45,00 -2,20% 45,00 46,49 45,65 45,00 46,37 53 5.067.767
8/2/2007 46,00 46,01 +0,74% 44,75 46,58 45,63 46,03 47,00 71 5.813.644
7/2/2007 48,00 45,67 -4,85% 45,67 48,00 46,70 45,67 46,25 98 8.734.454
6/2/2007 46,40 48,00 +3,67% 46,40 48,00 47,38 47,80 48,00 131 11.786.373
5/2/2007 44,87 46,30 +2,89% 44,50 46,30 45,76 46,00 46,30 137 12.809.253
2/2/2007 44,29 45,00 +2,95% 44,10 45,00 44,57 44,26 45,00 47 5.389.378
1/2/2007 44,32 43,71 -1,00% 43,71 44,61 44,31 43,71 44,30 70 7.461.986
31/1/2007 43,50 44,15 +1,10% 43,35 44,30 43,89 44,15 44,18 54 4.482.633
30/1/2007 43,45 43,67 -0,25% 43,10 43,90 43,45 43,67 43,99 67 5.510.197
29/1/2007 43,69 43,78 +0,41% 43,20 44,30 43,80 43,20 43,78 54 5.341.424
26/1/2007 43,70 43,60 -0,68% 42,81 43,94 43,38 43,50 43,60 67 8.147.893
24/1/2007 43,02 43,90 +3,03% 42,90 43,97 43,38 43,43 43,98 67 6.452.026
23/1/2007 42,35 42,61 +0,97% 42,05 42,79 42,50 42,70 42,75 69 7.336.758
22/1/2007 42,00 42,20 +1,08% 41,65 42,49 42,08 41,60 42,00 72 5.974.820
19/1/2007 41,68 41,75 +2,96% 40,51 41,75 40,88 41,20 41,75 45 3.475.863
18/1/2007 40,61 40,55 +0,37% 40,55 41,80 41,22 40,55 41,40 54 5.037.868
17/1/2007 41,25 40,40 -2,06% 40,09 41,25 40,55 40,40 40,79 57 6.233.426
16/1/2007 41,98 41,25 -1,32% 40,62 41,98 41,03 40,90 41,25 78 8.376.533
15/1/2007 42,51 41,80 -1,51% 41,80 42,60 42,25 41,71 42,00 47 4.129.383
12/1/2007 42,99 42,44 -1,28% 42,00 43,02 42,33 42,14 42,50 59 4.440.528
11/1/2007 42,30 42,99 -0,07% 42,00 43,20 42,64 42,25 42,99 70 5.202.687
10/1/2007 41,35 43,02 +3,66% 40,96 43,02 41,44 41,80 43,02 71 6.187.612
9/1/2007 42,90 41,50 -3,47% 41,41 42,90 42,14 41,50 42,55 72 6.838.381
8/1/2007 41,90 42,99 +3,02% 41,75 43,25 42,29 42,10 42,99 57 5.232.130
5/1/2007 43,50 41,73 -4,40% 41,73 44,00 42,58 41,80 42,74 60 6.679.937
4/1/2007 44,30 43,65 -0,80% 43,00 45,00 43,67 43,50 43,87 64 7.132.731
3/1/2007 45,30 44,00 -2,85% 44,00 45,30 44,81 44,00 44,87 63 7.585.996
2/1/2007 43,60 45,29 +4,04% 43,60 45,43 44,82 44,91 45,31 89 9.689.402
28/12/2006 43,40 43,53 +0,48% 43,25 43,97 43,73 43,53 43,89 60 4.985.326
27/12/2006 43,00 43,32 +1,21% 42,99 43,51 43,20 43,40 43,51 45 3.901.074
26/12/2006 42,50 42,80 +0,92% 42,50 43,27 42,83 42,60 42,80 61 6.044.809
22/12/2006 42,30 42,41 +0,02% 42,00 42,99 42,32 42,40 42,53 56 4.816.031
21/12/2006 42,81 42,40 -0,70% 42,01 42,98 42,35 42,14 42,50 57 4.692.504
20/12/2006 43,10 42,70 -0,21% 42,70 43,50 43,06 42,70 42,90 58 5.940.574
19/12/2006 43,80 42,79 -1,63% 42,36 43,80 42,80 42,80 43,23 107 9.519.259
18/12/2006 43,10 43,50 0,00% 43,10 44,00 43,63 43,50 43,85 47 6.401.393
15/12/2006 43,05 43,50 +0,93% 43,05 43,88 43,48 43,16 43,50 44 5.661.510
14/12/2006 42,60 43,10 +2,06% 42,60 43,29 42,95 42,90 43,10 59 5.523.988
13/12/2006 43,51 42,23 -4,02% 42,22 43,51 42,67 42,23 42,90 78 8.842.919
12/12/2006 43,50 44,00 +0,76% 42,65 44,00 43,27 42,80 43,90 90 8.053.269
11/12/2006 43,70 43,67 +0,16% 43,31 43,97 43,56 43,31 43,68 82 7.897.574
8/12/2006 43,00 43,60 +1,37% 42,65 43,60 43,22 43,03 43,60 59 6.605.474
7/12/2006 43,00 43,01 -0,21% 43,00 43,50 43,24 43,01 43,39 50 3.895.934
6/12/2006 42,10 43,10 +1,60% 42,10 43,31 42,80 42,50 43,10 91 9.074.271
5/12/2006 42,09 42,42 +1,22% 42,09 42,80 42,44 42,42 42,79 82 7.476.887
4/12/2006 42,11 41,91 -0,45% 41,40 42,17 41,77 41,90 41,91 99 7.992.454
1/12/2006 42,00 42,10 +1,42% 41,02 42,10 41,58 41,19 42,10 75 7.251.676
30/11/2006 42,01 41,51 0,00% 41,05 42,05 41,55 41,64 41,89 52 4.864.479
29/11/2006 41,34 41,51 +2,24% 41,14 42,49 41,74 41,60 41,95 53 4.046.063
28/11/2006 41,69 40,60 -0,98% 40,25 41,69 40,72 41,00 41,20 77 7.152.546
27/11/2006 42,00 41,00 -2,38% 40,94 42,00 41,41 40,82 41,49 85 9.560.019
24/11/2006 41,20 42,00 +2,44% 40,60 42,20 41,27 41,50 42,00 94 8.618.296
23/11/2006 41,50 41,00 -0,97% 41,00 41,70 41,43 41,00 41,68 55 5.399.089
22/11/2006 41,76 41,40 -0,24% 40,92 41,99 41,47 41,30 41,40 57 5.317.323
21/11/2006 40,41 41,50 +2,72% 40,41 41,50 41,04 41,50 41,75 88 8.599.321
17/11/2006 40,90 40,40 -2,30% 39,86 40,90 40,21 40,21 40,39 51 5.602.228
16/11/2006 41,00 41,35 +2,86% 40,74 41,35 40,98 41,00 41,33 64 5.627.620
14/11/2006 40,52 40,20 -0,25% 40,13 41,20 40,85 40,60 41,00 48 4.531.292
13/11/2006 39,73 40,30 -0,22% 39,34 40,53 39,92 40,40 40,79 53 5.984.754
10/11/2006 40,60 40,39 +0,98% 39,70 40,64 40,19 40,38 40,39 39 4.920.502
9/11/2006 41,34 40,00 -3,12% 39,51 41,47 40,96 39,70 41,45 50 3.904.098
8/11/2006 40,53 41,29 +3,74% 39,95 41,29 40,59 41,00 41,29 77 7.111.570
7/11/2006 40,70 39,80 -2,69% 39,80 40,93 40,53 39,80 40,69 61 5.185.709
6/11/2006 40,00 40,90 +2,87% 40,00 40,90 40,42 40,60 40,88 88 8.282.207
3/11/2006 39,65 39,76 +0,81% 39,50 40,00 39,83 39,60 39,90 37 3.131.092
1/11/2006 38,70 39,44 +0,28% 38,70 39,61 39,15 39,30 39,65 55 5.348.689
31/10/2006 38,21 39,33 +2,96% 38,01 39,33 38,42 38,05 39,33 54 4.765.102
30/10/2006 39,05 38,20 -2,55% 38,06 39,05 38,44 38,02 38,47 59 5.031.767
27/10/2006 39,15 39,20 -1,68% 39,00 39,50 39,23 39,20 39,40 26 2.129.113
26/10/2006 39,70 39,87 +0,43% 39,27 40,00 39,70 39,28 39,87 66 4.733.101
25/10/2006 39,20 39,70 +1,77% 39,03 39,70 39,32 39,11 39,68 39 4.140.541
24/10/2006 38,18 39,01 +0,03% 37,80 39,39 38,94 39,01 39,39 66 5.072.984
23/10/2006 37,43 39,00 +1,59% 37,42 39,00 38,24 38,42 39,49 32 2.808.861
20/10/2006 38,40 38,39 -0,80% 37,90 38,50 38,10 38,00 38,39 40 3.578.334
19/10/2006 38,35 38,70 +0,52% 38,05 38,70 38,29 38,18 38,88 33 3.316.440
18/10/2006 38,84 38,50 -1,28% 38,21 39,10 38,77 38,21 38,99 45 5.447.278
17/10/2006 39,00 39,00 +0,03% 38,01 39,15 38,41 38,31 39,00 59 3.105.387
16/10/2006 38,27 38,99 +1,93% 38,00 38,99 38,42 38,20 38,99 55 4.334.901
13/10/2006 38,00 38,25 +1,54% 38,00 38,90 38,48 38,11 38,85 43 4.633.423
11/10/2006 38,00 37,67 -0,87% 37,57 38,13 37,84 37,62 38,13 34 2.607.708
10/10/2006 37,60 38,00 +0,26% 37,60 38,20 37,86 37,73 38,00 45 2.915.453
9/10/2006 37,00 37,90 +2,60% 36,52 38,18 37,46 37,36 38,00 51 4.086.964
6/10/2006 36,94 36,94 +0,93% 36,20 36,94 36,59 36,94 37,00 44 3.590.183
5/10/2006 36,70 36,60 -0,68% 36,22 37,18 36,64 36,60 37,18 50 3.349.234
4/10/2006 35,65 36,85 +3,37% 35,29 36,85 35,86 36,30 36,85 63 4.766.593
3/10/2006 36,50 35,65 -2,54% 35,65 36,54 36,20 35,65 36,54 69 3.685.373
2/10/2006 36,30 36,58 -0,05% 36,30 37,18 36,56 36,43 36,90 42 3.202.484
29/9/2006 36,50 36,60 +1,39% 36,00 36,99 36,35 36,40 36,60 32 3.016.465
28/9/2006 35,75 36,10 +0,84% 35,75 36,45 36,07 36,30 36,50 45 4.548.406
27/9/2006 35,46 35,80 -0,56% 35,46 35,97 35,69 35,51 35,80 59 3.760.101
26/9/2006 35,19 36,00 +3,96% 35,17 36,00 35,46 35,71 36,00 43 2.681.739
25/9/2006 35,50 34,63 -1,06% 34,21 35,50 34,55 34,63 34,97 61 4.189.538
22/9/2006 35,50 35,00 0,00% 34,60 35,50 34,94 34,91 35,00 82 6.147.297
21/9/2006 36,00 35,00 -0,60% 34,60 36,90 35,34 34,95 35,69 67 4.496.811
20/9/2006 36,81 35,21 -2,44% 35,00 36,81 35,95 35,10 36,24 122 7.036.467
19/9/2006 37,00 36,09 -1,93% 35,98 37,00 36,27 36,10 37,35 67 4.765.941
18/9/2006 37,27 36,80 -1,42% 36,52 37,42 36,96 36,80 37,07 62 4.410.238
15/9/2006 37,20 37,33 +1,47% 36,49 37,33 36,82 36,57 37,32 34 3.145.140
14/9/2006 37,70 36,79 -1,53% 36,79 37,70 37,29 36,79 36,80 59 4.333.281
13/9/2006 38,00 37,36 +0,59% 37,20 38,00 37,46 37,28 37,59 36 3.027.922
12/9/2006 37,40 37,14 -0,56% 36,50 37,50 37,01 36,81 37,41 105 7.287.614
11/9/2006 38,17 37,35 -3,21% 37,10 38,21 37,55 37,15 37,77 87 6.091.665
8/9/2006 39,50 38,59 -1,05% 38,20 39,50 38,50 38,25 38,59 27 1.836.878
6/9/2006 39,64 39,00 -2,84% 39,00 40,35 39,44 39,20 39,80 43 3.234.558
5/9/2006 39,81 40,14 -0,40% 39,40 40,14 39,76 39,49 40,14 63 4.946.858
4/9/2006 40,50 40,30 +1,77% 39,70 40,50 40,22 40,10 40,45 52 5.393.906
1/9/2006 38,10 39,60 +3,61% 38,10 39,60 38,96 39,40 39,75 52 4.184.260
31/8/2006 38,73 38,22 -1,32% 38,01 38,75 38,33 38,22 38,60 37 3.900.174
30/8/2006 38,20 38,73 +1,65% 38,01 38,73 38,32 38,15 38,72 25 2.107.866
29/8/2006 38,55 38,10 -0,29% 38,00 38,72 38,28 37,99 38,10 33 2.789.495
28/8/2006 38,70 38,21 +0,55% 38,00 38,70 38,26 37,81 38,50 31 2.584.355
25/8/2006 37,70 38,00 +3,12% 37,70 38,50 38,08 38,40 38,85 41 3.439.186
24/8/2006 38,10 36,85 -0,43% 36,80 38,10 37,27 36,90 37,49 74 4.913.656
23/8/2006 38,90 37,01 -4,61% 37,01 39,00 37,84 37,01 38,47 79 5.411.365
22/8/2006 39,60 38,80 -3,39% 38,42 39,62 38,92 38,80 39,26 42 2.829.351
21/8/2006 40,91 40,16 +0,40% 39,31 40,91 39,65 39,31 40,16 49 3.954.624
18/8/2006 41,19 40,00 -1,36% 39,67 41,19 40,54 40,00 40,80 41 3.450.762
17/8/2006 40,33 40,55 -0,64% 40,32 41,50 41,05 40,32 40,55 46 5.920.736
16/8/2006 40,30 40,81 +1,39% 39,64 40,81 40,22 40,00 40,81 37 4.167.666
15/8/2006 40,20 40,25 +1,49% 39,81 40,50 40,06 39,86 40,49 30 3.446.462
14/8/2006 40,60 39,66 -0,90% 39,64 41,00 40,15 39,66 40,00 61 4.934.388
11/8/2006 41,01 40,02 -1,89% 40,02 41,01 40,47 40,06 40,80 45 3.914.703
10/8/2006 41,00 40,79 -0,51% 40,51 41,00 40,83 40,79 41,50 34 3.997.486
9/8/2006 42,49 41,00 -1,91% 41,00 42,50 41,83 40,95 41,15 40 3.618.734
8/8/2006 41,85 41,80 0,00% 41,60 42,49 41,86 41,55 42,48 26 1.913.839
7/8/2006 41,40 41,80 -0,43% 41,06 41,98 41,64 41,05 41,80 73 8.225.339
4/8/2006 41,56 41,98 +0,31% 41,40 42,45 42,04 41,40 41,98 46 4.217.374
3/8/2006 41,00 41,85 +0,97% 40,80 42,00 41,49 41,65 41,70 65 5.029.744
2/8/2006 41,00 41,45 +2,85% 40,40 41,50 41,16 41,00 41,45 78 7.504.886
1/8/2006 41,24 40,30 -2,30% 39,60 41,24 40,15 39,65 40,40 54 5.183.936
31/7/2006 40,84 41,25 +0,86% 40,25 41,25 40,64 40,40 41,25 67 6.571.116
28/7/2006 39,50 40,90 +3,57% 39,50 41,00 40,42 40,03 40,90 85 9.742.170
27/7/2006 38,98 39,49 +1,26% 38,90 39,50 39,22 39,00 39,49 42 3.813.081
26/7/2006 38,70 39,00 +1,96% 38,41 39,00 38,75 38,59 39,00 26 3.389.714
25/7/2006 38,30 38,25 -0,36% 38,15 38,91 38,49 38,25 38,95 37 3.337.365
24/7/2006 38,24 38,39 +1,29% 37,61 38,50 38,06 38,01 38,38 38 3.091.833
21/7/2006 38,99 37,90 -1,30% 37,70 39,00 38,11 37,90 38,37 39 4.112.944
20/7/2006 39,72 38,40 -3,03% 38,33 40,00 39,29 38,35 38,94 33 2.500.450
19/7/2006 38,00 39,60 +5,01% 38,00 39,65 38,87 39,51 39,90 54 4.291.083
18/7/2006 38,00 37,71 +1,86% 37,40 38,79 37,86 37,70 38,80 31 2.635.842
17/7/2006 38,00 37,02 -2,94% 37,02 38,00 37,56 37,01 38,00 31 2.494.620
14/7/2006 38,50 38,14 -0,16% 37,40 38,50 37,83 37,60 38,14 51 4.645.954
13/7/2006 39,40 38,20 -3,41% 38,20 39,40 38,78 38,49 38,84 53 4.796.223
12/7/2006 40,00 39,55 -1,10% 39,20 40,15 39,84 39,30 39,98 37 2.733.132
11/7/2006 38,90 39,99 +2,54% 37,83 40,00 38,59 39,00 39,99 54 4.119.914
10/7/2006 39,50 39,00 +1,75% 38,31 39,50 38,91 38,50 38,98 59 4.373.951
7/7/2006 39,70 38,33 -1,59% 38,33 39,70 38,80 38,33 38,70 47 4.404.688
6/7/2006 40,10 38,95 -3,59% 38,95 40,20 39,36 38,95 39,70 54 5.349.540
5/7/2006 41,00 40,40 -0,86% 39,02 41,00 40,13 39,60 40,35 76 7.837.340
4/7/2006 41,00 40,75 -0,20% 40,55 41,40 40,86 40,75 41,00 54 6.448.551
3/7/2006 39,88 40,83 +4,03% 39,85 40,99 40,54 40,61 40,70 83 6.868.370
30/6/2006 40,00 39,25 -1,13% 38,70 40,49 39,66 39,40 39,99 63 5.358.296
29/6/2006 37,60 39,70 +5,59% 37,60 39,70 38,79 39,50 39,70 75 5.396.585
28/6/2006 37,40 37,60 +1,62% 37,20 37,90 37,61 37,37 37,99 39 3.535.117
27/6/2006 37,45 37,00 -0,40% 36,98 37,45 37,10 36,61 37,40 23 2.493.619
26/6/2006 37,96 37,15 +2,91% 36,94 37,96 37,27 36,80 37,45 53 3.429.084
23/6/2006 36,00 36,10 -0,28% 35,50 37,60 36,50 36,10 36,80 56 4.703.108
22/6/2006 36,50 36,20 0,00% 35,90 36,60 36,18 35,95 36,39 30 1.374.983
21/6/2006 35,84 36,20 +2,99% 34,80 36,37 35,64 36,20 36,50 38 3.136.943
20/6/2006 35,41 35,15 -0,14% 35,00 36,95 35,38 35,05 35,98 37 2.961.392
19/6/2006 36,99 35,20 -2,38% 34,81 36,99 35,79 34,81 35,99 41 2.931.722
16/6/2006 35,05 36,06 +4,52% 35,05 38,00 35,84 36,06 36,10 32 3.000.105
14/6/2006 35,05 34,50 -1,43% 34,24 36,20 35,02 34,50 35,50 56 4.910.428
13/6/2006 35,55 35,00 -1,55% 34,22 36,20 35,40 35,00 35,30 49 4.369.272
12/6/2006 38,00 35,55 -6,45% 35,55 38,00 37,04 35,55 36,99 50 3.704.093
9/6/2006 39,23 38,00 +1,58% 37,80 39,23 38,55 37,62 38,00 20 1.941.200
8/6/2006 37,70 37,41 -1,14% 35,52 38,00 37,25 37,40 38,29 54 6.330.403
7/6/2006 39,10 37,84 -4,66% 37,64 39,20 38,75 37,75 38,89 44 4.588.375
6/6/2006 40,00 39,69 +0,23% 38,50 40,00 38,89 38,85 40,00 43 4.209.700
5/6/2006 41,00 39,60 -2,75% 39,52 41,00 40,16 39,53 40,21 46 5.429.174
2/6/2006 40,85 40,72 +1,42% 39,90 41,65 40,87 40,74 41,48 71 7.580.962
1/6/2006 40,00 40,15 +2,87% 39,19 40,97 40,34 40,15 40,93 91 7.583.294
31/5/2006 38,80 39,03 +0,33% 38,50 39,50 38,84 39,02 39,41 56 6.297.908
30/5/2006 39,95 38,90 -2,77% 38,50 39,95 39,08 38,60 38,90 65 5.220.928
29/5/2006 42,00 40,01 -2,77% 40,00 42,00 40,56 40,01 40,48 35 2.916.580
26/5/2006 38,90 41,15 +6,19% 38,44 41,15 39,42 39,70 41,15 108 9.533.095
25/5/2006 35,30 38,75 +8,85% 35,30 38,75 36,79 37,17 38,75 93 6.433.187
24/5/2006 36,59 35,60 -2,47% 33,81 36,59 34,71 34,90 35,60 91 6.683.720
23/5/2006 36,21 36,50 +0,55% 35,61 37,51 36,66 35,80 36,50 150 9.301.663
22/5/2006 37,91 36,30 -2,97% 34,81 37,91 35,90 36,05 36,35 151 12.882.118
19/5/2006 38,00 37,41 -1,03% 37,00 38,20 37,73 37,40 38,02 78 6.849.049
18/5/2006 38,56 37,80 -0,94% 37,53 38,60 38,12 37,52 37,80 81 7.990.183
17/5/2006 39,80 38,16 -3,76% 38,03 39,80 38,56 38,16 38,90 122 7.851.249
16/5/2006 40,69 39,65 -2,82% 39,30 40,81 40,13 39,65 40,85 115 11.436.251
15/5/2006 41,99 40,80 -2,39% 40,01 41,99 40,79 40,80 41,00 120 9.892.447
12/5/2006 41,99 41,80 -0,36% 41,35 42,40 41,77 41,55 41,80 92 10.087.819
11/5/2006 43,39 41,95 -2,44% 41,86 43,40 42,31 41,95 42,60 121 9.940.194
10/5/2006 43,10 43,00 +0,94% 41,80 43,10 42,27 42,60 43,00 131 12.718.330
9/5/2006 42,60 42,60 +1,91% 42,30 43,68 42,86 42,60 42,79 129 12.988.052
8/5/2006 40,94 41,80 +3,47% 40,00 42,00 40,76 41,80 41,95 134 12.958.337
5/5/2006 41,20 40,40 -1,25% 40,00 41,79 40,59 40,42 40,60 148 14.277.880
4/5/2006 42,30 40,91 -2,36% 40,61 42,99 41,11 41,15 41,99 191 24.084.718
3/5/2006 43,87 41,90 -3,68% 41,90 43,87 42,92 41,90 42,68 156 14.986.085
2/5/2006 43,02 43,50 +1,54% 42,84 43,50 43,19 43,30 43,47 133 14.252.589
28/4/2006 43,20 42,84 +0,33% 42,31 43,30 42,73 42,80 42,84 65 8.492.180
27/4/2006 43,47 42,70 -0,84% 42,40 43,47 42,79 42,51 42,70 88 9.443.905
26/4/2006 43,15 43,06 +0,70% 42,70 43,65 43,23 43,06 43,47 83 10.044.427
25/4/2006 42,80 42,76 +0,38% 42,39 42,80 42,65 42,70 42,76 71 7.636.728
24/4/2006 42,99 42,60 +0,12% 42,00 42,99 42,34 42,50 42,64 74 7.346.159
20/4/2006 43,39 42,55 -2,18% 42,00 43,39 42,65 42,40 42,70 84 8.253.636
19/4/2006 43,98 43,50 +0,58% 42,90 43,98 43,18 42,95 43,50 104 10.498.424
18/4/2006 43,49 43,25 +1,41% 43,25 44,19 43,69 43,13 43,30 89 8.016.128
17/4/2006 43,00 42,65 +1,23% 42,60 43,20 42,85 42,65 42,79 42 3.509.287
13/4/2006 43,00 42,13 -34,68% 42,00 43,10 42,54 42,13 43,10 77 7.454.352
12/4/2006 62,30 64,50 +2,22% 62,27 64,50 63,34 64,51 64,98 66 8.566.287
11/4/2006 62,65 63,10 +0,40% 61,11 63,48 62,48 61,30 63,10 51 5.767.596
10/4/2006 62,60 62,85 +0,56% 61,50 62,85 62,35 61,50 62,85 53 7.084.022
7/4/2006 62,40 62,50 -0,32% 61,70 62,60 62,00 62,00 62,50 32 5.382.345
6/4/2006 62,40 62,70 +1,10% 61,55 62,89 62,23 62,10 62,95 83 11.315.868
5/4/2006 61,50 62,02 +0,29% 61,35 62,15 61,93 62,02 62,15 55 9.192.330
4/4/2006 60,60 61,84 +2,38% 60,60 62,00 61,39 61,46 61,84 67 9.073.162
3/4/2006 59,40 60,40 +3,16% 59,40 61,00 60,49 60,40 60,79 43 6.388.614
31/3/2006 59,00 58,55 +0,43% 58,50 59,40 58,85 58,55 58,94 27 4.408.808
30/3/2006 60,98 58,30 -1,44% 58,30 60,98 59,26 58,30 60,99 17 1.730.529
29/3/2006 60,99 59,15 -0,34% 57,02 60,99 58,37 58,95 59,10 46 4.479.584
28/3/2006 59,49 59,35 -1,66% 57,50 60,89 59,29 57,84 58,90 59 7.080.117
27/3/2006 60,00 60,35 +1,43% 58,20 60,50 59,53 60,40 60,50 36 5.104.514
24/3/2006 59,95 59,50 -0,83% 58,22 61,00 60,20 58,21 60,49 35 4.111.761
23/3/2006 60,01 60,00 -0,17% 58,80 60,69 59,70 59,00 60,24 49 4.495.459
22/3/2006 58,30 60,10 +3,44% 58,15 60,99 59,45 60,10 60,40 47 7.051.947
21/3/2006 60,60 58,10 -3,49% 58,10 60,70 59,51 58,50 59,90 55 6.522.922
20/3/2006 61,45 60,20 -1,62% 60,20 61,60 60,85 60,21 61,49 66 12.427.020
17/3/2006 61,12 61,19 -0,26% 60,51 61,19 60,76 60,53 61,19 43 8.342.917
16/3/2006 61,99 61,35 -0,41% 61,35 62,49 61,97 61,00 62,23 43 6.128.518
15/3/2006 60,85 61,60 +3,18% 59,70 61,60 60,70 60,71 61,99 60 7.230.156
14/3/2006 57,50 59,70 +1,19% 57,50 59,84 58,83 59,46 61,29 51 8.303.420
13/3/2006 60,00 59,00 -0,44% 58,50 60,23 59,47 58,90 59,90 63 7.957.458
10/3/2006 59,90 59,26 -2,85% 58,49 59,99 59,25 59,26 59,99 39 5.030.583
9/3/2006 62,10 61,00 +2,35% 58,00 62,10 59,37 58,00 61,00 54 7.213.791
8/3/2006 61,30 59,60 -1,65% 58,81 61,30 59,58 59,60 60,50 49 6.418.114
7/3/2006 61,50 60,60 -1,32% 59,00 61,50 60,25 60,08 61,00 68 10.532.122
6/3/2006 63,49 61,41 -3,97% 61,41 63,79 62,36 61,40 61,88 63 7.770.793
3/3/2006 62,05 63,95 -0,08% 62,05 64,00 63,28 62,55 63,80 41 6.062.640
2/3/2006 61,40 64,00 +3,23% 61,16 64,00 62,24 63,70 63,99 66 13.314.038
1/3/2006 59,45 62,00 +5,16% 59,45 62,00 60,67 60,55 62,00 75 9.258.647
24/2/2006 58,50 58,96 -0,02% 57,00 59,00 58,34 58,96 59,00 37 6.995.420
23/2/2006 58,10 58,97 +1,03% 57,89 59,48 58,51 58,06 58,98 30 4.531.560
22/2/2006 58,48 58,37 +0,29% 58,37 59,59 58,83 58,60 59,35 43 7.260.069
21/2/2006 58,50 58,20 0,00% 57,63 59,31 58,64 56,71 58,80 57 9.172.194
20/2/2006 58,15 58,20 +0,69% 56,95 58,20 57,33 57,00 58,50 23 3.821.973
17/2/2006 56,40 57,80 -0,31% 56,40 58,55 58,03 57,80 58,48 68 9.263.545
16/2/2006 56,02 57,98 +3,54% 56,02 57,98 57,19 56,00 57,98 46 5.988.380
15/2/2006 54,00 56,00 +4,89% 53,37 56,00 54,94 55,62 56,00 32 3.142.978
14/2/2006 52,22 53,39 +2,28% 51,70 53,39 52,56 52,60 53,48 30 5.987.259
13/2/2006 54,99 52,20 -3,87% 52,20 54,99 53,61 52,20 52,30 49 4.874.473
10/2/2006 56,00 54,30 -1,00% 54,00 56,60 55,40 53,85 55,90 49 5.568.650
9/2/2006 54,90 54,85 +0,66% 54,85 55,66 55,06 54,01 54,70 31 4.570.867
8/2/2006 54,63 54,49 -0,66% 53,50 54,67 54,23 54,30 54,49 36 4.955.804
7/2/2006 56,30 54,85 -2,92% 54,50 57,10 55,39 54,60 54,85 62 7.011.406
6/2/2006 56,40 56,50 +1,80% 56,21 56,71 56,46 56,50 56,60 28 3.009.684
3/2/2006 55,00 55,50 -0,54% 52,58 56,99 54,99 55,50 56,48 65 10.190.240
2/2/2006 59,00 55,80 -4,62% 55,00 59,00 56,10 55,01 55,49 99 12.201.790
1/2/2006 57,50 58,50 +0,91% 56,60 58,50 57,50 57,61 58,50 85 13.429.801
31/1/2006 57,00 57,97 +1,70% 54,83 58,00 56,78 56,51 57,97 86 14.078.568
30/1/2006 55,84 57,00 +1,06% 55,21 57,00 56,09 56,01 57,00 64 8.027.331
27/1/2006 55,10 56,40 +2,55% 55,10 59,00 57,53 55,40 56,20 103 14.065.650
26/1/2006 52,99 55,00 +4,86% 52,52 55,00 54,20 54,60 54,95 130 14.947.931
24/1/2006 50,60 52,45 +5,01% 50,41 52,45 51,49 51,95 52,45 58 6.298.118
23/1/2006 50,35 49,95 -0,38% 49,20 50,49 49,91 49,95 50,19 39 4.177.517
20/1/2006 51,10 50,14 -2,15% 49,50 51,15 50,19 49,72 50,14 36 4.040.859
19/1/2006 50,00 51,24 +3,94% 50,00 51,50 50,91 51,00 51,24 75 9.812.748
18/1/2006 49,89 49,30 -1,77% 48,70 49,98 49,24 49,20 49,98 63 7.435.719
17/1/2006 50,50 50,19 -1,08% 49,60 50,50 49,89 49,88 50,19 47 6.865.856
16/1/2006 49,60 50,74 +3,21% 49,51 50,98 50,25 50,22 50,74 70 7.180.780
13/1/2006 49,91 49,16 -1,58% 49,03 49,91 49,58 49,50 49,81 28 2.529.169
12/1/2006 49,20 49,95 +0,30% 49,20 49,96 49,62 49,05 49,49 63 6.913.178
11/1/2006 49,00 49,80 +1,63% 49,00 49,80 49,55 49,70 49,80 45 4.187.925
10/1/2006 49,97 49,00 -1,01% 48,00 49,97 48,60 48,48 49,00 63 6.878.312
9/1/2006 49,90 49,50 -0,96% 48,53 49,99 49,32 49,02 49,50 67 11.420.745
6/1/2006 49,29 49,98 +2,82% 49,10 49,98 49,46 49,11 49,98 42 4.852.652
5/1/2006 49,40 48,61 -2,76% 48,61 50,00 49,59 48,60 49,37 81 8.789.119
4/1/2006 49,30 49,99 +3,71% 48,91 49,99 49,47 49,42 49,99 85 9.261.952
3/1/2006 48,00 48,20 +1,05% 47,71 49,30 48,26 48,21 49,49 66 7.997.860
2/1/2006 48,00 47,70 -0,63% 46,18 48,00 46,98 46,92 47,70 56 6.070.997
29/12/2005 47,18 48,00 +1,67% 46,71 48,00 47,24 47,01 48,00 36 4.129.585
28/12/2005 47,95 47,21 -3,46% 47,20 48,97 47,64 47,22 48,18 41 5.293.820
27/12/2005 47,95 48,90 +1,39% 47,95 48,90 48,53 48,35 48,90 41 4.147.317
26/12/2005 48,51 48,23 -2,57% 47,93 48,51 48,16 48,01 48,20 29 3.203.111
23/12/2005 48,49 49,50 +2,48% 48,40 49,50 48,93 48,32 48,68 39 4.619.613
22/12/2005 48,09 48,30 +0,44% 47,81 48,31 48,12 48,08 48,30 62 6.983.017
21/12/2005 47,10 48,09 +4,50% 47,10 48,09 47,77 47,45 47,95 87 8.843.769
20/12/2005 47,29 46,02 -1,67% 46,00 47,50 46,87 46,02 46,95 41 4.331.662
19/12/2005 47,51 46,80 -2,19% 46,00 47,90 47,23 46,50 47,50 43 4.894.235
16/12/2005 46,40 47,85 +2,90% 46,40 48,00 47,49 47,56 47,84 44 5.642.576
15/12/2005 47,89 46,50 -1,27% 46,50 47,89 47,09 46,50 47,00 42 3.951.216
14/12/2005 47,00 47,10 +0,23% 46,75 48,01 47,41 47,10 48,00 98 10.085.203
13/12/2005 46,50 46,99 +2,71% 46,05 47,00 46,64 46,10 46,99 49 5.187.190
12/12/2005 47,00 45,75 -1,15% 45,12 47,19 46,65 45,85 46,88 39 5.285.963
9/12/2005 46,00 46,28 -0,47% 45,26 47,00 46,45 46,28 46,99 60 6.136.500
8/12/2005 45,00 46,50 +3,22% 45,00 47,00 46,13 45,52 46,30 76 6.637.203
7/12/2005 45,53 45,05 -1,64% 45,05 46,16 45,74 45,05 45,80 117 16.328.006
6/12/2005 43,48 45,80 +6,26% 43,00 45,80 44,85 45,51 45,80 153 17.427.008
5/12/2005 42,80 43,10 +0,72% 42,60 43,10 42,82 42,90 43,20 49 4.658.227
2/12/2005 43,10 42,79 -0,99% 42,55 43,41 43,02 42,12 42,12 76 7.138.689
1/12/2005 42,20 43,22 +0,51% 42,20 43,22 42,73 42,85 43,20 83 7.947.875
30/11/2005 41,69 43,00 +4,34% 41,00 43,00 41,81 41,85 42,50 104 10.458.713
29/11/2005 41,80 41,21 -1,20% 41,21 42,51 41,83 41,21 41,70 42 4.877.509
28/11/2005 42,80 41,71 -2,75% 41,36 43,89 42,54 41,59 41,71 41 3.585.970
25/11/2005 42,50 42,89 -0,21% 42,00 42,90 42,53 42,61 42,89 42 4.215.201
24/11/2005 42,25 42,98 +1,13% 41,90 42,98 42,49 42,00 42,90 54 7.601.765
23/11/2005 41,94 42,50 +2,66% 40,81 42,55 42,30 42,00 42,55 36 4.746.111
22/11/2005 41,85 41,40 +1,97% 40,31 41,90 40,90 41,51 41,90 50 6.466.384
21/11/2005 42,50 40,60 -5,14% 40,60 42,50 41,62 40,61 41,91 48 4.933.148
18/11/2005 42,50 42,80 +0,47% 42,10 43,15 42,81 42,51 42,85 93 10.180.210
17/11/2005 41,00 42,60 +5,71% 40,97 42,60 41,98 42,20 42,59 76 8.037.059
16/11/2005 41,00 40,30 -0,27% 40,12 41,00 40,76 40,20 40,65 56 5.470.595
14/11/2005 41,00 40,41 -2,63% 39,00 41,10 40,53 40,41 41,00 25 3.745.784
11/11/2005 41,90 41,50 -1,14% 41,35 42,10 41,64 41,35 41,99 32 2.548.045
10/11/2005 40,30 41,98 +3,17% 40,15 41,98 41,03 41,13 41,98 80 5.664.387
9/11/2005 42,50 40,69 -0,76% 40,31 42,50 41,01 40,51 41,35 91 6.327.919
8/11/2005 41,35 41,00 -1,32% 40,61 41,99 41,15 41,05 41,20 86 11.358.981
7/11/2005 41,90 41,55 -0,72% 41,00 42,29 41,77 41,55 41,80 64 7.708.064
4/11/2005 41,30 41,85 -0,36% 41,00 41,90 41,46 41,00 41,85 27 3.086.605
3/11/2005 41,66 42,00 +0,82% 41,50 42,78 42,03 41,21 42,00 65 6.940.453
1/11/2005 40,00 41,66 +2,86% 40,00 41,89 41,30 41,65 41,66 95 10.213.549
31/10/2005 36,92 40,50 +6,44% 36,92 40,50 39,34 39,60 40,40 71 5.712.227
28/10/2005 37,68 38,05 +1,01% 37,21 38,80 38,14 38,05 38,80 42 4.375.627
27/10/2005 38,00 37,67 -1,08% 37,07 38,00 37,48 37,03 37,23 61 5.476.240
26/10/2005 37,50 38,08 +1,01% 37,50 38,60 38,14 37,60 38,08 89 7.121.891
25/10/2005 38,05 37,70 +1,75% 37,70 38,90 38,20 37,70 37,98 46 4.053.843
24/10/2005 37,30 37,05 -0,13% 37,00 37,99 37,23 37,05 38,00 61 4.863.158
21/10/2005 35,90 37,10 +0,35% 35,70 37,49 36,32 36,81 37,39 30 2.516.263
20/10/2005 37,70 36,97 -2,66% 35,21 37,70 36,18 35,21 36,97 64 5.452.378
19/10/2005 36,62 37,98 +4,89% 35,80 37,98 36,41 36,51 37,98 62 4.103.892
18/10/2005 38,50 36,21 -7,03% 36,21 39,00 38,05 36,22 37,99 66 4.676.942
17/10/2005 39,50 38,95 -0,13% 38,24 39,50 39,08 38,51 38,95 64 6.428.667
14/10/2005 39,99 39,00 -1,02% 38,00 40,00 38,57 38,61 39,00 56 4.865.506
13/10/2005 40,00 39,40 -1,52% 38,44 40,00 39,01 39,56 39,90 96 7.284.197
11/10/2005 40,00 40,01 +1,04% 40,00 41,00 40,49 40,01 40,85 74 8.849.227
10/10/2005 40,40 39,60 +1,54% 39,60 40,75 40,07 39,61 40,30 70 6.726.705
7/10/2005 37,67 39,00 +1,33% 37,67 39,97 39,36 39,00 39,99 63 5.747.504
6/10/2005 39,45 38,49 -3,78% 37,00 39,90 38,49 37,65 38,49 112 8.280.224
5/10/2005 40,99 40,00 -4,56% 39,57 41,30 40,06 39,80 40,00 88 7.010.014
4/10/2005 42,98 41,91 -2,99% 41,01 42,98 42,16 41,50 41,79 76 8.085.045
3/10/2005 42,60 43,20 +0,96% 42,12 43,20 42,54 42,70 43,20 89 7.905.092
30/9/2005 41,89 42,79 +4,24% 41,50 42,79 41,93 41,62 42,50 39 3.787.539
29/9/2005 41,74 41,05 -0,15% 40,51 41,75 40,89 41,10 41,45 61 4.955.669
28/9/2005 41,00 41,11 +2,26% 41,00 41,60 41,32 41,11 41,53 67 6.553.785
27/9/2005 41,45 40,20 -2,19% 40,01 41,99 40,89 40,20 41,00 91 8.847.055
26/9/2005 42,79 41,10 -3,97% 40,90 42,79 41,42 41,10 41,80 99 10.649.762
23/9/2005 42,26 42,80 +2,27% 42,21 43,20 42,72 42,31 42,80 74 7.865.238
22/9/2005 42,50 41,85 -1,65% 40,99 42,50 41,92 41,85 42,50 98 8.742.271
21/9/2005 40,00 42,55 +1,58% 38,90 42,99 41,98 42,45 42,55 130 13.351.527
20/9/2005 41,42 41,89 +1,70% 41,10 42,40 41,86 41,60 41,80 120 12.313.713
19/9/2005 41,00 41,19 +0,96% 40,52 41,34 40,95 40,52 41,19 103 11.462.696
16/9/2005 40,00 40,80 +1,24% 40,00 41,50 40,87 40,52 41,00 67 5.754.871
15/9/2005 39,70 40,30 +3,60% 39,67 40,50 40,02 40,10 40,25 90 8.673.553
14/9/2005 38,81 38,90 +0,73% 38,70 39,52 39,13 39,10 39,48 63 7.192.668
13/9/2005 39,00 38,62 -1,15% 38,62 39,50 39,10 38,62 39,49 53 4.617.841
12/9/2005 39,80 39,07 -1,59% 38,86 39,80 39,25 38,60 39,20 49 4.554.622
9/9/2005 39,00 39,70 +1,53% 38,90 39,95 39,55 39,60 39,70 85 7.361.155
8/9/2005 39,40 39,10 +0,26% 38,59 39,40 39,05 39,06 39,10 62 4.389.187
6/9/2005 38,50 39,00 +1,54% 38,10 39,00 38,60 38,51 39,00 74 6.635.829
5/9/2005 37,85 38,41 +2,89% 37,85 38,70 38,30 38,22 38,40 57 5.074.549
2/9/2005 36,00 37,33 +3,26% 36,00 37,87 37,26 37,33 37,60 85 7.877.427
1/9/2005 36,21 36,15 +1,26% 35,62 36,23 36,01 35,80 36,15 34 2.578.719
31/8/2005 35,49 35,70 +1,36% 35,49 36,45 36,05 35,71 36,10 68 4.722.981
30/8/2005 35,40 35,22 +1,38% 35,00 35,88 35,30 35,29 35,80 64 6.537.598
29/8/2005 35,68 34,74 -1,59% 34,74 36,10 34,97 34,74 35,20 80 5.299.707
26/8/2005 36,10 35,30 -3,23% 35,20 36,10 35,51 35,25 35,70 46 3.869.845
25/8/2005 35,50 36,48 +3,70% 34,75 36,48 35,52 36,05 36,48 67 4.518.988
24/8/2005 36,39 35,18 -3,83% 35,16 36,39 35,61 35,30 35,95 67 4.379.180
23/8/2005 37,45 36,58 -1,64% 35,70 37,45 36,50 36,01 36,59 59 4.132.382
22/8/2005 36,40 37,19 +4,76% 36,40 37,19 36,92 36,52 37,15 51 4.246.222
19/8/2005 37,45 35,50 -4,05% 35,30 37,49 35,87 35,36 36,60 62 4.803.144
18/8/2005 37,51 37,00 -0,16% 36,60 37,80 37,17 37,10 37,85 49 4.739.878
17/8/2005 37,00 37,06 +0,71% 36,90 37,99 37,19 37,06 37,99 49 5.300.165
16/8/2005 37,44 36,80 -3,92% 36,60 38,00 37,21 36,80 37,99 62 6.793.841
15/8/2005 36,11 38,30 +3,85% 36,11 38,30 37,25 37,72 38,30 74 5.785.422
12/8/2005 34,91 36,88 +1,88% 34,00 36,88 35,16 36,27 36,79 123 11.219.445
11/8/2005 37,29 36,20 -2,69% 35,40 37,90 36,87 36,10 36,30 75 5.767.324
10/8/2005 37,05 37,20 +0,27% 36,67 38,50 37,53 36,21 37,20 96 8.862.030
9/8/2005 37,43 37,10 -0,88% 36,70 37,87 37,26 37,50 37,78 79 8.190.911
8/8/2005 36,15 37,43 +6,31% 36,15 37,43 36,80 37,02 37,43 92 5.836.427
5/8/2005 35,10 35,21 +1,32% 34,89 36,15 35,61 35,21 36,14 87 9.191.081
4/8/2005 34,20 34,75 +0,43% 33,94 35,18 34,48 34,75 35,00 93 6.377.412
3/8/2005 33,00 34,60 +5,39% 33,00 35,00 34,38 34,21 34,50 119 8.665.515
2/8/2005 32,59 32,83 +2,43% 32,53 33,27 32,88 33,06 33,19 93 7.674.045
1/8/2005 32,00 32,05 +0,31% 31,50 32,50 31,83 32,05 32,38 55 4.226.521
29/7/2005 31,55 31,95 +1,08% 31,55 32,50 31,98 31,95 32,00 65 4.488.972
28/7/2005 30,90 31,61 -0,60% 30,90 32,20 31,82 31,61 31,99 92 8.138.451
27/7/2005 30,80 31,80 +4,95% 30,01 31,80 30,78 30,75 31,86 53 4.349.940
26/7/2005 29,60 30,30 +2,19% 29,50 30,30 29,89 30,30 31,00 71 5.144.847
25/7/2005 31,50 29,65 -5,30% 29,65 31,50 30,01 29,70 30,30 69 4.742.339
22/7/2005 32,20 31,31 -4,37% 31,30 32,37 31,86 31,31 32,00 35 3.144.075
21/7/2005 31,91 32,74 +3,41% 31,91 33,12 32,66 32,32 33,15 56 4.720.055
20/7/2005 30,97 31,66 +2,13% 30,72 32,48 31,86 31,67 32,29 31 2.962.182
19/7/2005 31,00 31,00 -3,06% 30,51 31,00 30,70 30,60 31,00 24 2.097.145
18/7/2005 30,20 31,98 +4,00% 29,90 31,98 30,71 30,73 31,20 37 3.477.407
15/7/2005 31,20 30,75 -3,61% 30,35 31,20 30,85 30,45 30,75 43 2.962.448
14/7/2005 32,10 31,90 +1,43% 31,20 32,30 31,62 31,41 31,90 49 4.592.672
13/7/2005 30,64 31,45 +0,80% 30,64 32,50 31,82 31,46 31,90 70 4.662.130
12/7/2005 30,50 31,20 +1,96% 29,50 31,20 30,63 30,75 31,20 47 4.351.181
11/7/2005 28,16 30,60 +9,68% 28,16 30,60 29,44 30,00 30,60 68 4.730.195
8/7/2005 28,00 27,90 -0,36% 27,50 28,39 27,79 27,71 28,10 98 5.882.291
7/7/2005 28,59 28,00 -2,37% 27,65 28,59 28,13 27,63 28,00 89 5.093.811
6/7/2005 29,50 28,68 -1,10% 28,00 29,50 28,60 28,45 28,68 78 3.398.748
5/7/2005 30,20 29,00 -4,42% 29,00 30,20 29,49 29,00 29,10 77 4.276.667
4/7/2005 30,50 30,34 -0,49% 29,73 30,60 30,10 29,85 30,34 40 3.113.402
1/7/2005 30,40 30,49 +0,63% 30,20 30,80 30,40 30,40 30,49 30 1.520.331
30/6/2005 30,40 30,30 0,00% 30,30 30,80 30,54 30,40 30,50 41 2.165.275
29/6/2005 30,40 30,30 -0,33% 29,90 30,80 30,47 30,30 30,78 43 3.089.936
28/6/2005 30,90 30,40 -3,49% 30,11 30,90 30,48 30,35 30,40 25 1.411.094
27/6/2005 30,50 31,50 +1,51% 29,58 31,50 30,10 30,25 31,50 43 1.921.332
24/6/2005 30,45 31,03 +2,82% 30,20 31,04 30,61 30,42 31,03 44 2.871.792
23/6/2005 31,47 30,18 -5,69% 30,18 31,54 31,18 30,18 30,70 49 2.618.888
22/6/2005 31,82 32,00 +1,27% 31,10 33,39 31,60 31,40 32,00 64 3.784.635
21/6/2005 32,20 31,60 -2,47% 31,60 32,30 31,99 31,60 32,20 41 2.374.296
20/6/2005 32,60 32,40 -1,22% 32,04 32,90 32,54 32,40 32,89 56 4.091.531
17/6/2005 33,10 32,80 +0,92% 32,56 33,40 33,00 32,80 32,90 47 4.224.493
16/6/2005 33,00 32,50 +2,07% 32,50 33,00 32,81 32,61 32,87 35 3.005.463
15/6/2005 31,00 31,84 -4,10% 30,90 32,10 31,66 31,60 32,69 63 4.753.122
14/6/2005 31,00 33,20 +8,85% 29,55 33,20 31,01 32,39 32,99 95 6.035.790
13/6/2005 30,50 30,50 0,00% 30,50 31,31 31,00 30,53 31,10 40 2.880.140
10/6/2005 29,52 30,50 +4,63% 29,52 30,69 30,20 30,05 30,50 73 5.663.453
9/6/2005 30,50 29,15 -3,80% 29,05 30,50 29,75 29,05 29,50 106 6.838.945
8/6/2005 32,01 30,30 -3,96% 30,01 32,20 31,35 30,30 30,99 121 7.566.111
7/6/2005 32,70 31,55 -2,92% 31,50 32,70 31,94 31,60 32,21 101 7.139.586
6/6/2005 34,80 32,50 -6,02% 32,15 35,99 33,22 32,51 32,85 144 9.789.093
3/6/2005 35,95 34,58 -1,76% 34,31 35,95 34,88 34,58 34,98 55 3.383.665
2/6/2005 34,40 35,20 +2,62% 34,30 36,15 35,26 35,08 35,30 68 5.054.501
1/6/2005 33,51 34,30 +1,48% 33,51 34,49 34,14 34,30 34,40 64 5.323.207
31/5/2005 33,50 33,80 +0,90% 33,33 35,00 34,24 33,80 34,94 112 7.899.971
30/5/2005 32,86 33,50 +1,98% 32,80 34,29 33,56 33,50 33,69 82 4.468.624
27/5/2005 30,90 32,85 +5,97% 30,90 32,85 31,79 32,06 32,85 77 5.370.944
25/5/2005 31,00 31,00 -0,61% 30,30 31,06 30,76 30,59 31,00 48 3.153.914
24/5/2005 29,55 31,19 +4,31% 29,00 31,19 29,88 30,80 31,19 84 5.908.882
23/5/2005 29,75 29,90 +0,67% 29,55 30,95 29,86 29,65 29,90 105 8.516.330
20/5/2005 31,00 29,70 -3,26% 29,50 31,00 30,00 29,70 30,03 92 5.302.975
19/5/2005 31,00 30,70 -2,10% 30,40 31,84 30,95 30,70 31,00 91 5.658.196
18/5/2005 31,45 31,36 -1,38% 30,82 32,00 31,51 31,36 31,60 73 5.539.860
17/5/2005 31,49 31,80 +0,95% 30,70 32,00 31,19 31,66 31,80 84 4.678.065
16/5/2005 31,50 31,50 -1,25% 30,59 31,50 30,94 31,10 31,45 60 3.983.068
13/5/2005 34,10 31,90 -3,33% 31,30 34,99 32,26 31,85 32,30 102 7.520.397
12/5/2005 34,50 33,00 -3,90% 32,50 34,52 33,29 32,64 33,00 102 7.399.035
11/5/2005 35,00 34,34 -0,89% 33,68 35,00 34,17 34,10 34,34 76 6.056.012
10/5/2005 35,99 34,65 -2,67% 34,18 35,99 34,94 34,40 34,65 101 9.600.236
9/5/2005 36,50 35,60 -0,84% 35,41 37,00 35,94 35,80 36,00 75 5.811.203
6/5/2005 36,00 35,90 +1,13% 35,50 36,20 35,94 35,90 36,40 45 3.436.630
5/5/2005 36,96 35,50 -1,50% 35,10 36,96 35,92 35,47 35,59 71 5.534.600
4/5/2005 35,84 36,04 +2,97% 35,00 36,29 35,71 36,00 36,50 74 4.747.432
3/5/2005 34,10 35,00 +2,67% 34,00 35,95 34,61 34,51 35,00 68 5.437.649
2/5/2005 33,70 34,09 +0,29% 33,50 34,14 33,81 34,00 34,08 58 4.350.064
29/4/2005 34,50 33,99 +1,01% 33,20 34,85 34,21 33,99 34,88 86 7.530.827
28/4/2005 35,05 33,65 -6,50% 33,65 35,05 34,31 34,00 34,55 71 5.247.463
27/4/2005 35,45 35,99 +1,24% 34,60 35,99 35,20 35,00 35,99 48 4.429.352
26/4/2005 34,51 35,55 +3,19% 34,40 36,39 35,32 35,35 35,55 80 7.384.649
25/4/2005 34,50 34,45 +1,32% 34,25 34,82 34,54 34,50 34,55 50 4.048.185
22/4/2005 36,00 34,00 -2,58% 33,51 36,00 34,69 33,56 34,60 81 5.766.525
20/4/2005 36,20 34,90 -0,03% 34,90 36,43 35,59 34,90 35,85 80 5.998.044
19/4/2005 35,50 34,91 +0,03% 34,91 36,90 36,37 34,91 35,95 57 3.964.794
18/4/2005 34,51 34,90 -0,26% 33,81 35,00 34,50 34,90 35,99 77 6.224.252
15/4/2005 34,80 34,99 +2,76% 33,84 35,97 34,59 34,30 34,80 124 9.955.157
14/4/2005 36,99 34,05 -6,20% 34,05 37,00 35,54 34,07 35,50 84 5.146.479
13/4/2005 37,50 36,30 -3,71% 36,30 38,90 37,09 36,30 39,75 107 8.942.848
12/4/2005 38,90 37,70 -34,56% 36,50 38,99 37,35 37,70 39,00 115 8.286.434
11/4/2005 60,00 57,61 -4,78% 57,30 61,00 58,34 57,70 58,79 127 14.073.418
8/4/2005 61,00 60,50 -0,82% 59,60 61,00 60,39 59,60 60,50 73 10.448.202
7/4/2005 59,51 61,00 +1,67% 59,30 61,00 59,77 59,81 61,00 56 5.746.779
6/4/2005 61,00 60,00 +0,08% 59,00 61,00 59,99 59,50 60,00 75 8.369.126
5/4/2005 61,10 59,95 -2,44% 59,70 62,06 60,74 59,95 61,48 67 10.345.313
4/4/2005 61,11 61,45 +0,74% 60,01 61,98 60,99 61,00 61,47 59 8.119.112
1/4/2005 61,79 61,00 +1,67% 60,79 62,50 61,62 61,00 61,98 93 13.599.608
31/3/2005 61,04 60,00 +3,43% 58,85 61,04 59,83 59,90 60,00 102 12.829.717
30/3/2005 59,88 58,01 -3,32% 57,97 59,88 58,32 58,01 60,80 92 10.498.735
29/3/2005 63,00 60,00 -3,54% 58,50 63,00 60,53 59,00 60,00 108 12.879.499
28/3/2005 64,50 62,20 -2,95% 61,60 64,50 62,74 62,20 63,48 76 11.589.291
24/3/2005 64,00 64,09 +1,89% 63,50 64,09 63,78 63,65 64,09 47 5.778.503
23/3/2005 64,85 62,90 -3,50% 62,23 64,85 63,27 62,20 62,90 70 9.972.943
22/3/2005 65,80 65,18 -4,13% 64,61 66,72 66,06 64,70 65,18 44 4.954.067
21/3/2005 65,90 67,99 +3,02% 64,62 67,99 65,38 65,02 65,65 40 4.707.983
18/3/2005 68,00 66,00 -1,79% 65,39 68,00 66,02 65,31 66,00 69 9.505.114
17/3/2005 66,00 67,20 -2,44% 66,00 68,20 67,13 67,60 68,20 50 7.500.710
16/3/2005 70,00 68,88 -1,16% 68,00 70,00 69,21 68,88 68,99 52 5.377.970
15/3/2005 69,02 69,69 +1,15% 68,99 69,90 69,36 69,28 69,69 54 6.756.377
14/3/2005 69,10 68,90 -0,14% 68,00 69,41 68,71 68,71 69,00 57 7.586.486
11/3/2005 70,12 69,00 -1,92% 68,70 71,00 69,88 68,70 69,99 71 7.512.507
10/3/2005 70,99 70,35 +0,07% 68,80 71,50 69,77 69,90 70,35 86 15.114.702
9/3/2005 69,99 70,30 -0,03% 68,52 71,79 70,88 70,50 71,45 111 15.970.961
8/3/2005 69,50 70,32 +0,50% 67,51 70,50 68,93 70,32 70,55 128 18.532.783
7/3/2005 68,01 69,97 +3,35% 68,01 69,97 69,21 69,50 69,96 121 14.614.331
4/3/2005 65,01 67,70 +3,83% 65,01 68,00 66,85 66,70 67,70 165 21.368.961
3/3/2005 64,30 65,20 +1,88% 64,30 65,98 65,35 64,53 65,20 83 10.740.545
2/3/2005 64,17 64,00 -1,55% 62,97 64,20 63,71 63,61 64,00 87 9.907.450
1/3/2005 66,49 65,01 -2,23% 64,00 66,49 65,29 64,00 65,50 108 16.514.229
28/2/2005 64,90 66,49 +1,73% 64,78 66,59 65,79 66,00 66,49 95 11.475.401
25/2/2005 65,02 65,36 +0,25% 64,01 66,14 65,61 64,54 65,36 116 14.986.761
24/2/2005 63,60 65,20 +3,25% 63,60 65,40 64,86 65,01 65,20 135 17.655.560
23/2/2005 62,30 63,15 +1,19% 62,30 63,64 63,26 63,20 63,40 65 8.269.390
22/2/2005 62,00 62,41 +0,68% 60,00 63,29 62,44 62,09 62,39 93 13.270.004
21/2/2005 62,70 61,99 -1,13% 61,99 63,79 63,05 61,99 63,49 99 13.399.132
18/2/2005 60,50 62,70 +3,72% 60,50 62,90 62,33 62,70 62,79 78 11.815.124
17/2/2005 59,49 60,45 +4,21% 59,35 60,50 59,96 60,10 60,45 50 8.483.150
16/2/2005 59,85 58,01 -2,57% 58,01 60,01 59,33 58,01 58,50 121 15.994.397
15/2/2005 60,40 59,54 -1,60% 59,54 60,40 59,89 59,54 59,95 101 13.422.633
14/2/2005 61,88 60,51 -5,16% 60,00 62,03 61,63 60,50 60,51 76 9.760.255
11/2/2005 64,00 63,80 -0,31% 62,51 64,69 63,88 63,66 63,70 131 19.580.405
10/2/2005 62,30 64,00 +2,07% 61,90 64,00 62,90 63,90 63,99 103 13.515.004
9/2/2005 63,50 62,70 -0,48% 62,00 63,50 62,67 62,43 63,20 79 7.690.369
4/2/2005 62,00 63,00 +2,11% 61,75 63,00 62,48 62,70 63,00 70 9.998.113
3/2/2005 61,75 61,70 +1,43% 61,03 61,99 61,54 61,75 63,20 64 9.835.000
2/2/2005 62,00 60,83 -1,57% 60,51 62,00 61,10 60,83 63,48 88 11.793.305
1/2/2005 63,00 61,80 -1,90% 60,70 63,00 61,93 60,85 61,80 92 9.983.896
31/1/2005 62,61 63,00 +1,53% 62,61 64,09 63,66 63,00 64,00 60 6.678.659
28/1/2005 59,01 62,05 +2,99% 59,01 62,05 60,71 62,00 62,30 44 4.999.436
27/1/2005 60,80 60,25 -1,39% 59,82 60,80 60,34 59,12 60,25 46 5.624.014
26/1/2005 61,80 61,10 +1,08% 60,86 62,13 61,54 60,90 61,85 75 8.966.893
24/1/2005 58,00 60,45 +5,66% 58,00 61,00 58,87 60,45 60,50 41 4.703.745
21/1/2005 58,45 57,21 +0,40% 57,20 58,45 57,74 57,75 57,99 83 9.932.113
20/1/2005 59,70 56,98 -4,51% 56,98 59,70 58,09 57,00 59,89 120 11.723.355
19/1/2005 60,80 59,67 -0,72% 59,67 60,99 60,18 59,67 61,00 70 8.245.562
18/1/2005 61,99 60,10 -2,37% 59,81 61,99 60,36 60,10 61,40 79 9.051.163
17/1/2005 64,00 61,56 -3,44% 61,50 64,00 62,85 61,56 62,40 97 8.441.710
14/1/2005 63,00 63,75 +1,22% 62,75 64,00 63,43 63,20 63,90 58 6.565.111
13/1/2005 63,00 62,98 +1,58% 61,80 63,00 62,71 62,70 62,98 47 4.791.866
12/1/2005 61,00 62,00 +1,97% 58,50 62,00 60,01 61,00 62,00 80 7.531.073
11/1/2005 62,50 60,80 -1,14% 60,26 62,50 61,14 60,80 62,50 68 8.462.668
10/1/2005 63,11 61,50 -1,60% 61,50 63,48 62,58 61,50 61,80 69 9.122.555
7/1/2005 62,90 62,50 +0,82% 62,40 63,10 62,85 62,60 63,00 45 7.422.699
6/1/2005 65,49 61,99 -2,38% 61,87 65,49 62,57 62,00 62,40 81 9.765.007
5/1/2005 64,55 63,50 -2,01% 63,50 65,20 64,37 63,50 63,70 78 8.741.232
4/1/2005 66,10 64,80 -1,67% 64,51 66,20 65,17 64,90 65,99 93 11.352.934
3/1/2005 67,50 65,90 -2,37% 65,50 68,40 67,01 65,36 65,70 127 18.364.996
30/12/2004 67,50 67,50 +1,52% 66,60 67,50 67,09 67,08 67,48 73 9.420.037
29/12/2004 65,60 66,49 +1,90% 65,60 66,49 65,93 66,40 66,49 84 9.809.899
28/12/2004 64,99 65,25 +2,74% 64,41 65,59 64,80 65,25 65,56 70 8.449.955
27/12/2004 64,00 63,51 +0,03% 63,50 64,80 64,18 63,52 64,80 99 11.778.263
23/12/2004 63,00 63,49 +0,95% 62,10 63,60 62,67 63,30 63,68 60 7.996.768
22/12/2004 63,00 62,89 +0,83% 62,30 63,80 62,83 61,50 62,97 90 11.863.054
21/12/2004 62,99 62,37 +0,60% 62,30 62,99 62,57 62,37 62,70 82 9.974.112
20/12/2004 63,64 62,00 -1,59% 62,00 63,89 62,96 62,00 62,90 117 16.534.313
17/12/2004 63,50 63,00 -0,79% 62,74 63,64 63,22 62,92 63,00 59 7.087.413
16/12/2004 63,00 63,50 -0,39% 63,00 64,00 63,60 63,30 63,50 32 5.347.283
15/12/2004 64,50 63,75 -1,16% 62,72 64,50 63,82 63,75 63,90 72 8.763.605
14/12/2004 64,10 64,50 -0,60% 63,84 65,00 64,33 64,39 64,50 53 6.979.917
13/12/2004 60,71 64,89 +6,90% 60,71 64,89 63,49 63,52 64,10 61 7.676.853
10/12/2004 60,00 60,70 +1,34% 59,20 62,49 60,48 60,30 60,70 55 7.790.243
9/12/2004 62,00 59,90 -1,07% 58,55 62,00 60,17 59,90 60,85 73 9.047.306
8/12/2004 61,41 60,55 -2,34% 60,51 62,00 61,04 61,10 63,49 73 10.359.103
7/12/2004 63,40 62,00 -1,99% 61,00 63,40 62,47 62,00 62,59 55 6.328.757
6/12/2004 63,85 63,26 -0,92% 63,06 64,50 63,84 63,26 64,00 78 9.100.611
3/12/2004 63,15 63,85 +1,19% 62,50 64,30 63,63 63,85 64,10 50 6.249.268
2/12/2004 64,10 63,10 +0,08% 62,77 65,85 63,45 63,20 64,28 51 6.853.365
1/12/2004 64,01 63,05 -1,16% 63,05 66,00 64,62 63,00 63,50 119 18.161.146
30/11/2004 61,81 63,79 +3,72% 61,81 63,79 62,78 63,20 63,79 95 14.183.389
29/11/2004 61,10 61,50 +1,32% 60,79 61,50 61,03 61,17 61,50 59 7.986.060
26/11/2004 60,68 60,70 +0,30% 59,96 61,30 60,51 60,50 60,70 56 9.180.105
25/11/2004 58,55 60,52 +3,45% 58,55 61,00 60,71 60,52 60,85 55 6.338.905
24/11/2004 57,50 58,50 +3,30% 57,50 59,91 58,71 58,60 59,06 80 7.568.726
23/11/2004 58,00 56,63 -0,75% 56,20 58,00 56,73 56,61 57,00 71 8.567.705
22/11/2004 57,95 57,06 -1,35% 56,16 57,99 57,10 57,06 57,99 57 6.275.543
19/11/2004 58,80 57,84 +0,23% 56,88 59,00 57,50 57,70 57,86 46 3.601.252
18/11/2004 59,00 57,71 -2,19% 57,70 59,51 58,62 57,79 58,44 58 8.258.596
17/11/2004 57,40 59,00 +3,42% 57,40 59,94 59,11 59,00 59,58 41 4.085.926
16/11/2004 58,00 57,05 -0,63% 57,05 58,50 57,75 57,05 58,80 49 5.760.473
12/11/2004 57,50 57,41 -0,98% 56,87 57,80 57,31 57,41 57,90 51 6.356.692
11/11/2004 57,00 57,98 +1,31% 56,60 57,98 56,88 56,61 57,98 33 4.687.482
10/11/2004 57,00 57,23 +3,43% 56,60 57,70 57,36 57,21 57,70 34 4.244.830
9/11/2004 55,50 55,33 -0,95% 54,76 56,30 55,66 55,33 56,79 43 5.173.835
8/11/2004 57,10 55,86 -1,86% 55,30 57,10 56,16 55,90 56,85 60 4.755.010
5/11/2004 57,51 56,92 -4,18% 56,92 57,68 57,33 56,81 58,00 41 3.980.164
4/11/2004 58,00 59,40 +1,28% 56,90 59,40 57,73 57,40 59,39 64 9.688.411
3/11/2004 57,40 58,65 +3,99% 57,40 58,90 58,11 58,00 58,65 93 11.532.478
1/11/2004 55,50 56,40 +1,62% 55,30 56,80 56,27 56,50 56,90 26 3.213.279
29/10/2004 54,50 55,50 +1,48% 54,34 55,87 55,03 55,50 55,89 72 5.800.404
28/10/2004 54,90 54,69 -2,16% 53,85 54,90 54,44 54,89 55,99 83 10.186.773
27/10/2004 54,72 55,90 +4,47% 54,00 56,50 54,99 55,75 56,00 117 8.395.435
26/10/2004 52,80 53,51 +1,92% 52,41 54,99 53,11 53,51 56,31 66 8.700.339
25/10/2004 53,50 52,50 0,00% 52,00 53,50 52,61 52,50 53,97 59 6.792.794
22/10/2004 53,66 52,50 -0,42% 52,00 54,70 53,19 52,00 52,50 55 4.305.370
21/10/2004 53,20 52,72 -0,90% 52,50 54,00 53,17 52,73 53,50 45 4.089.072
20/10/2004 56,31 53,20 -3,26% 52,50 56,31 53,15 53,20 53,99 83 8.420.367
19/10/2004 59,99 54,99 -5,17% 53,45 59,99 55,45 54,28 55,68 121 12.959.380
18/10/2004 58,48 57,99 +0,92% 56,55 58,48 57,11 57,00 57,99 38 3.718.300
15/10/2004 57,50 57,46 +1,70% 57,20 58,20 57,64 57,50 58,35 61 8.290.099
14/10/2004 59,07 56,50 -2,62% 56,50 59,07 57,50 56,50 57,98 64 8.735.660
13/10/2004 59,70 58,02 -4,89% 58,00 60,00 58,72 58,02 61,00 59 6.430.108
11/10/2004 60,00 61,00 +2,52% 59,40 61,99 61,00 60,10 61,75 20 2.281.518
8/10/2004 60,55 59,50 -4,65% 59,50 60,57 60,14 59,50 62,40 47 7.992.749
7/10/2004 61,80 62,40 +2,46% 59,52 62,40 60,65 59,00 62,00 45 6.162.332
6/10/2004 61,80 60,90 -2,40% 60,70 62,00 61,35 60,90 61,40 71 10.348.461
5/10/2004 61,00 62,40 +1,79% 61,00 62,40 61,68 62,00 62,39 53 6.971.532
4/10/2004 60,00 61,30 +3,90% 59,11 61,50 60,58 61,30 61,64 82 12.668.353
1/10/2004 59,10 59,00 -1,32% 58,78 59,43 59,09 59,00 59,20 43 5.530.731
30/9/2004 59,00 59,79 +1,86% 58,30 59,79 59,05 59,40 59,79 30 4.772.767
29/9/2004 59,02 58,70 -2,09% 58,40 60,40 58,93 58,56 59,50 31 4.019.669
28/9/2004 57,00 59,95 +5,36% 55,61 59,95 57,74 59,00 59,95 58 8.136.065
27/9/2004 57,80 56,90 -3,56% 55,80 59,49 56,67 56,90 57,00 70 6.819.643
24/9/2004 59,00 59,00 -0,42% 57,50 59,30 58,08 57,50 59,00 66 6.638.860
23/9/2004 59,75 59,25 -2,87% 57,61 59,75 58,54 59,01 59,78 68 7.407.420
22/9/2004 61,05 61,00 +0,49% 59,40 61,05 60,12 59,70 61,00 51 6.704.998
21/9/2004 61,00 60,70 -0,16% 59,00 61,20 60,86 60,70 62,00 46 6.433.628
20/9/2004 61,01 60,80 +0,33% 60,80 61,89 61,34 60,81 61,30 62 8.845.553
17/9/2004 62,18 60,60 +1,85% 60,00 62,18 60,96 60,52 60,60 51 7.345.911
16/9/2004 58,50 59,50 +1,62% 58,50 61,00 59,04 59,80 61,29 40 5.868.873
15/9/2004 59,00 58,55 -0,43% 58,25 59,00 58,60 58,55 58,85 43 5.414.812
14/9/2004 57,99 58,80 +2,80% 57,00 59,00 58,05 58,80 60,50 34 4.754.815
13/9/2004 58,20 57,20 -1,46% 57,20 59,78 58,44 57,20 59,75 49 4.570.113
10/9/2004 57,75 58,05 +0,61% 57,00 58,05 57,72 57,81 58,05 55 8.237.683
9/9/2004 59,91 57,70 -3,27% 57,20 59,91 58,44 57,71 58,50 68 7.363.669
8/9/2004 60,20 59,65 -0,50% 59,02 60,45 59,88 59,60 60,45 44 5.455.268
6/9/2004 60,01 59,95 +0,39% 59,92 60,20 60,03 59,90 59,95 16 1.681.031
3/9/2004 60,00 59,72 -1,45% 59,70 60,40 59,94 59,70 59,72 50 5.975.016
2/9/2004 59,99 60,60 +0,83% 59,90 60,60 60,25 60,00 60,60 36 5.073.276
1/9/2004 61,00 60,10 -0,17% 60,00 61,00 60,33 60,10 61,00 23 3.354.730
31/8/2004 59,60 60,20 +2,07% 59,60 60,49 60,17 60,20 61,00 46 5.500.431
30/8/2004 58,00 58,98 -0,54% 58,00 59,49 58,85 59,00 59,50 36 3.802.127
27/8/2004 59,62 59,30 -1,35% 59,00 59,77 59,43 59,10 59,30 35 2.716.193
26/8/2004 60,10 60,11 +1,13% 59,00 60,12 59,80 60,03 60,98 20 1.901.844
25/8/2004 60,60 59,44 -0,69% 58,70 60,80 59,52 59,50 59,80 55 4.471.091
24/8/2004 59,97 59,85 +0,59% 59,85 60,60 60,13 59,85 60,50 46 7.552.737
23/8/2004 61,00 59,50 -1,82% 59,35 61,00 59,86 59,50 60,00 69 9.381.340
20/8/2004 62,12 60,60 -0,66% 59,76 62,12 60,39 60,60 60,70 65 7.344.865
19/8/2004 62,48 61,00 -2,40% 60,76 62,48 61,83 60,90 61,00 52 6.640.579
18/8/2004 60,80 62,50 +1,64% 60,20 62,50 60,96 62,50 62,99 54 6.201.911
17/8/2004 61,25 61,49 +0,39% 60,54 62,65 61,40 60,54 61,49 64 9.836.930
16/8/2004 62,39 61,25 -1,86% 59,95 62,39 61,43 61,00 62,00 47 5.551.742
13/8/2004 61,33 62,41 +1,31% 61,30 62,41 61,68 61,45 62,41 33 3.819.804
12/8/2004 60,99 61,60 +1,82% 60,41 61,60 61,00 61,30 61,60 47 7.053.178
11/8/2004 58,00 60,50 +4,31% 57,50 61,10 59,36 60,50 61,10 60 8.323.325
10/8/2004 56,45 58,00 +3,55% 56,00 58,00 56,61 57,00 58,00 40 3.401.527
9/8/2004 57,79 56,01 -1,04% 55,69 57,80 56,62 56,01 56,20 32 3.101.743
6/8/2004 57,00 56,60 +7,81% 54,30 57,14 56,13 56,00 56,60 53 7.230.248
5/8/2004 57,10 52,50 -6,25% 52,50 57,10 55,94 52,50 56,98 66 7.596.914
4/8/2004 55,89 56,00 +0,90% 55,60 58,02 56,89 56,00 56,95 68 8.056.374
3/8/2004 53,69 55,50 +5,11% 53,69 55,50 55,09 54,85 55,50 75 8.139.803
2/8/2004 52,58 52,80 +1,07% 51,51 52,89 52,25 52,72 52,80 51 6.035.252
30/7/2004 51,00 52,24 +2,83% 50,85 52,50 51,66 52,00 52,24 37 3.709.952
29/7/2004 50,26 50,80 +2,42% 50,26 51,14 50,72 49,81 50,80 39 3.119.553
28/7/2004 50,00 49,60 -0,68% 49,40 51,65 49,90 49,60 50,11 44 4.796.220
27/7/2004 49,08 49,94 +1,81% 49,01 49,94 49,44 49,61 49,94 29 3.486.594
26/7/2004 50,00 49,05 +0,72% 48,30 50,00 49,13 47,54 49,05 26 2.166.701
23/7/2004 47,99 48,70 +2,50% 47,50 49,90 48,40 47,65 49,00 29 2.958.593
22/7/2004 48,00 47,51 -1,02% 47,26 48,37 47,83 47,60 48,35 36 3.055.610
21/7/2004 48,84 48,00 -1,03% 47,70 49,80 48,71 47,75 48,00 45 5.001.571
20/7/2004 47,80 48,50 +2,75% 47,21 48,50 47,95 48,10 48,50 34 3.149.486
19/7/2004 47,55 47,20 -0,42% 47,20 47,90 47,44 47,50 47,88 30 1.864.822
16/7/2004 47,30 47,40 +0,85% 47,10 47,95 47,46 47,05 47,20 45 3.872.908
15/7/2004 48,00 47,00 -0,74% 47,00 48,49 47,49 47,00 47,40 67 5.665.420
14/7/2004 46,97 47,35 +0,96% 46,88 48,40 47,43 47,10 47,35 50 5.265.466
13/7/2004 46,00 46,90 +1,96% 46,00 46,99 46,52 46,70 46,90 57 4.946.621
12/7/2004 44,00 46,00 +6,24% 43,90 46,00 44,75 45,38 46,80 62 5.401.509
8/7/2004 44,00 43,30 -1,34% 43,10 44,00 43,62 43,35 43,87 27 2.360.323
7/7/2004 43,97 43,89 -0,18% 43,01 43,97 43,39 43,30 43,89 36 2.995.158
6/7/2004 44,50 43,97 -1,19% 43,30 44,70 43,76 43,48 43,97 35 3.540.722
5/7/2004 44,40 44,50 +1,11% 43,82 44,50 44,13 44,01 44,50 37 2.467.426
2/7/2004 44,39 44,01 +0,02% 44,01 44,45 44,11 44,02 44,10 26 2.545.269
1/7/2004 43,49 44,00 -0,23% 43,10 44,00 43,32 43,16 44,00 52 4.883.257
30/6/2004 43,40 44,10 +3,04% 43,00 44,10 43,55 43,80 44,90 39 4.765.892
29/6/2004 43,19 42,80 +1,42% 42,65 43,50 42,89 42,80 43,00 66 6.164.135
28/6/2004 43,50 42,20 -2,54% 42,05 43,70 43,13 42,29 43,70 37 4.585.400
25/6/2004 43,60 43,30 +1,62% 43,00 44,00 43,55 43,30 43,80 47 4.516.604
24/6/2004 44,00 42,61 -3,16% 42,50 44,69 43,76 43,40 43,92 35 3.209.266
23/6/2004 42,50 44,00 +3,53% 42,31 44,00 42,82 42,90 44,00 40 2.896.827
22/6/2004 42,81 42,50 -1,16% 42,40 42,89 42,55 42,34 43,00 26 1.651.607
21/6/2004 42,57 43,00 +1,18% 42,31 43,10 42,89 42,75 43,00 51 3.616.233
18/6/2004 40,30 42,50 +3,53% 40,30 42,50 41,51 41,77 42,50 39 2.964.412
17/6/2004 40,20 41,05 +1,36% 40,10 41,05 40,69 40,90 41,05 33 2.613.795
16/6/2004 39,01 40,50 +3,58% 39,00 40,50 39,69 39,53 40,48 38 2.759.013
15/6/2004 39,50 39,10 +0,26% 38,52 39,50 38,99 38,55 39,10 45 3.923.429
14/6/2004 39,20 39,00 -2,50% 39,00 39,50 39,19 39,00 39,34 19 1.269.938
11/6/2004 39,80 40,00 0,00% 39,23 40,96 39,85 39,25 40,00 14 1.024.204
9/6/2004 40,20 40,00 +0,73% 39,23 40,20 39,68 39,30 40,00 16 1.988.197
8/6/2004 40,39 39,71 -3,12% 39,71 40,99 40,17 39,71 40,45 24 2.081.154
7/6/2004 39,60 40,99 +4,30% 39,50 40,99 39,93 39,63 40,99 39 2.791.666
4/6/2004 39,95 39,30 +1,68% 39,30 39,95 39,55 39,30 39,50 25 1.242.103
3/6/2004 40,01 38,65 -5,73% 38,20 40,01 39,58 38,65 39,99 34 2.268.368
2/6/2004 40,65 41,00 +2,50% 40,13 41,00 40,62 40,01 40,99 31 2.804.987
1/6/2004 39,50 40,00 +1,78% 39,50 40,75 40,30 39,70 40,48 14 2.019.532
31/5/2004 40,99 39,30 -0,51% 39,30 40,99 39,77 39,55 39,63 19 1.196.241
28/5/2004 39,99 39,50 +0,28% 39,01 40,00 39,64 39,50 40,00 52 4.123.102
27/5/2004 37,80 39,39 +4,48% 37,80 39,39 38,85 38,51 39,39 38 2.844.282
26/5/2004 36,71 37,70 +1,07% 36,71 37,70 37,29 36,72 37,70 25 1.790.139
25/5/2004 36,50 37,30 +2,19% 36,40 37,30 36,68 36,75 37,30 22 1.606.886
24/5/2004 36,50 36,50 +4,26% 35,70 36,85 36,29 36,06 37,22 24 1.789.239
21/5/2004 36,00 35,01 -4,08% 35,01 37,70 36,31 35,20 36,99 37 1.968.439
20/5/2004 35,99 36,50 +0,83% 35,99 36,80 36,32 36,15 36,80 10 770.087
19/5/2004 35,80 36,20 +3,43% 35,80 37,40 36,91 36,01 37,40 38 3.079.007
18/5/2004 34,70 35,00 +0,86% 33,12 35,00 34,42 35,00 35,50 18 955.018
17/5/2004 36,00 34,70 -0,86% 34,00 37,21 34,76 34,40 34,98 39 2.696.985
14/5/2004 37,00 35,00 -1,05% 35,00 37,00 36,23 35,01 36,51 23 1.938.578
13/5/2004 35,99 35,37 +0,48% 34,50 36,90 36,06 35,37 36,00 18 1.817.537
12/5/2004 34,50 35,20 +1,00% 33,80 35,20 34,35 34,50 36,51 23 1.422.260
11/5/2004 33,30 34,85 +6,90% 33,30 35,47 34,53 34,33 35,48 42 3.456.510
10/5/2004 34,90 32,60 -7,41% 32,60 34,90 33,36 32,60 33,30 59 3.502.866
7/5/2004 36,10 35,21 -3,03% 34,70 37,80 35,34 35,21 36,00 55 3.530.327
6/5/2004 38,55 36,31 -4,87% 36,31 38,55 37,05 36,31 37,00 50 3.553.466
5/5/2004 39,95 38,17 +0,18% 37,90 39,95 38,88 38,51 39,47 22 2.212.584
4/5/2004 38,99 38,10 +1,74% 38,00 39,10 38,66 38,01 39,00 33 2.536.267
3/5/2004 37,99 37,45 -49,05% 36,00 40,00 36,85 36,01 37,45 37 2.130.970
30/4/2004 74,10 73,50 0,00% 73,40 75,50 74,57 73,50 75,50 35 5.749.666
29/4/2004 76,00 73,50 -3,28% 72,52 76,50 74,78 73,50 74,48 46 7.556.460
28/4/2004 76,40 75,99 +0,65% 75,60 77,16 76,59 75,60 75,98 33 5.691.223
27/4/2004 77,80 75,50 -3,75% 75,50 79,00 77,24 75,50 78,87 52 5.815.577
26/4/2004 79,00 78,44 +0,13% 77,01 79,00 78,07 77,52 78,44 17 1.559.412
23/4/2004 77,00 78,34 +3,76% 77,00 78,99 77,78 77,55 78,34 33 5.040.563
22/4/2004 78,50 75,50 -3,08% 75,50 78,50 76,74 75,03 77,50 55 6.186.043
20/4/2004 80,50 77,90 -3,23% 77,90 80,50 79,52 77,91 80,98 48 6.154.891
19/4/2004 81,08 80,50 -1,46% 80,50 81,90 80,91 80,36 80,50 25 3.632.920
16/4/2004 77,50 81,69 +4,73% 77,50 81,80 79,87 80,00 81,69 39 5.519.867
15/4/2004 81,30 78,00 -2,62% 76,07 81,30 78,78 78,00 79,99 99 12.542.254
14/4/2004 82,00 80,10 -1,65% 79,95 82,00 80,56 80,07 81,29 41 6.288.174
13/4/2004 82,90 81,44 +1,17% 81,44 83,99 82,48 81,44 82,00 41 5.056.340
12/4/2004 80,80 80,50 +0,49% 80,50 83,00 81,00 82,00 82,50 33 4.544.362
8/4/2004 82,00 80,11 -0,98% 79,80 82,00 80,85 80,11 82,98 39 5.150.230
7/4/2004 82,99 80,90 -1,96% 80,90 82,99 81,59 80,80 81,50 23 4.038.570
6/4/2004 84,30 82,52 -1,74% 82,00 84,30 82,95 82,52 83,65 19 3.791.073
5/4/2004 83,99 83,98 -0,02% 82,02 83,99 83,24 82,80 83,98 28 4.894.664
2/4/2004 83,01 84,00 +0,60% 82,10 84,00 82,95 82,05 84,00 35 3.709.055
1/4/2004 80,80 83,50 +3,11% 80,80 84,00 82,80 83,00 83,25 51 6.368.168
31/3/2004 80,40 80,98 +0,60% 79,00 80,98 79,72 79,20 80,98 49 7.529.444
30/3/2004 78,50 80,50 +3,21% 77,80 80,50 79,58 79,72 80,30 54 7.258.249
29/3/2004 78,00 78,00 +2,48% 77,00 78,00 77,41 77,10 78,00 23 2.809.258
26/3/2004 75,50 76,11 +3,27% 74,90 76,11 75,17 76,00 76,11 23 3.217.866
25/3/2004 75,55 73,70 -1,07% 73,51 75,90 74,54 73,70 75,49 34 4.688.966
24/3/2004 75,56 74,50 -1,32% 73,60 77,00 74,60 73,80 75,50 57 6.992.409
23/3/2004 79,00 75,50 -3,21% 75,50 79,00 77,06 75,50 78,00 35 3.791.366
22/3/2004 80,20 78,00 -2,50% 77,70 80,20 78,83 78,00 79,23 52 5.399.944
19/3/2004 78,50 80,00 +2,56% 77,50 81,99 79,51 78,11 80,00 72 8.905.769
18/3/2004 77,00 78,00 +1,96% 76,11 78,00 77,24 77,01 78,00 31 4.850.931
17/3/2004 76,80 76,50 -0,39% 76,02 77,50 76,86 76,04 77,50 49 5.526.551
16/3/2004 75,60 76,80 +1,72% 75,50 76,80 75,80 75,54 76,80 25 4.116.341
15/3/2004 75,00 75,50 +2,03% 74,50 75,50 74,98 75,10 75,50 35 5.353.955
12/3/2004 71,50 74,00 +2,78% 71,50 75,00 73,66 74,83 75,60 34 2.291.052
11/3/2004 73,10 72,00 -1,38% 72,00 74,15 73,16 72,00 72,50 60 7.197.490
10/3/2004 76,60 73,01 -5,18% 73,01 77,39 75,81 73,01 74,50 54 7.143.865
9/3/2004 77,99 77,00 -1,65% 76,00 77,99 76,65 76,00 77,00 33 4.858.980
8/3/2004 78,30 78,29 +0,50% 76,70 78,30 77,37 77,00 78,29 52 6.901.851
5/3/2004 77,50 77,90 +1,42% 77,00 78,30 77,92 77,71 78,30 25 2.821.438
4/3/2004 75,53 76,81 +1,74% 75,05 77,50 76,67 76,81 77,70 21 2.453.756
3/3/2004 76,65 75,50 -0,66% 75,38 76,67 75,90 75,50 76,97 28 3.855.932
2/3/2004 74,57 76,00 +1,88% 72,71 76,00 74,94 75,36 76,00 45 6.678.223
1/3/2004 72,50 74,60 +4,50% 71,49 75,00 73,81 74,60 74,70 45 5.086.042
27/2/2004 71,00 71,39 +1,41% 71,00 71,98 71,25 71,20 71,30 23 2.387.107
26/2/2004 70,15 70,40 -2,09% 70,00 72,00 70,42 70,50 71,75 11 943.660
25/2/2004 71,00 71,90 +2,29% 70,50 73,00 71,33 70,80 71,90 15 1.647.790
20/2/2004 69,50 70,29 +1,85% 68,00 71,00 69,67 70,29 71,98 36 4.257.122
19/2/2004 70,60 69,01 -1,43% 69,01 71,15 70,42 69,01 70,00 37 4.408.615
18/2/2004 73,00 70,01 -4,10% 70,01 73,00 72,08 70,17 72,00 33 3.993.296
17/2/2004 71,53 73,00 +2,89% 71,01 73,00 72,16 72,00 73,93 14 1.725.492
16/2/2004 73,00 70,95 -0,95% 69,50 73,00 70,99 69,50 70,95 50 7.063.718
13/2/2004 74,69 71,63 -4,49% 71,63 75,20 73,73 71,63 73,40 49 6.326.787
12/2/2004 74,00 75,00 +3,45% 73,45 75,00 74,13 74,00 75,00 37 2.527.656
11/2/2004 71,48 72,50 +4,03% 70,35 73,00 72,32 71,51 72,50 34 4.572.870
10/2/2004 70,79 69,69 -0,58% 69,45 71,00 70,30 69,69 70,00 30 3.255.271
9/2/2004 70,01 70,10 +6,23% 69,50 71,49 70,71 70,10 70,20 30 3.295.490
6/2/2004 66,00 65,99 -0,02% 64,60 66,90 65,37 67,00 70,00 46 4.216.832
5/2/2004 68,01 66,00 -2,96% 66,00 70,00 67,17 65,50 65,90 44 6.683.570
4/2/2004 69,30 68,01 -0,72% 68,00 70,10 69,23 68,00 68,01 49 4.600.616
3/2/2004 69,00 68,50 +0,29% 68,50 70,50 69,36 68,50 71,50 37 3.558.380
2/2/2004 68,75 68,30 -0,67% 67,00 68,90 68,28 68,00 68,30 67 8.801.821
30/1/2004 69,98 68,76 -1,77% 68,75 72,00 70,06 68,90 71,80 82 9.661.697
29/1/2004 76,03 70,00 -7,89% 70,00 76,03 72,93 70,00 74,30 108 12.990.541
28/1/2004 77,00 76,00 -0,13% 76,00 78,10 77,09 76,00 78,99 62 8.943.174
27/1/2004 78,99 76,10 +0,13% 75,99 78,99 76,95 76,50 76,98 74 7.811.735
26/1/2004 74,99 76,00 +3,40% 74,99 78,60 77,32 76,00 78,00 64 9.132.365
23/1/2004 69,89 73,50 +6,37% 69,20 73,98 71,35 73,01 73,50 50 6.143.479
22/1/2004 67,50 69,10 +2,29% 66,00 69,50 68,09 68,51 69,49 34 3.084.829
21/1/2004 68,20 67,55 -1,29% 66,75 68,20 67,55 68,00 68,35 65 8.660.343
20/1/2004 68,90 68,43 -0,61% 68,43 70,89 68,84 68,41 68,98 65 7.988.299
19/1/2004 67,99 68,85 +1,25% 66,15 69,00 67,99 68,65 68,90 51 5.843.078
16/1/2004 65,00 68,00 +4,62% 64,32 68,00 65,16 64,50 68,00 15 1.883.188
15/1/2004 65,50 65,00 -2,26% 65,00 66,50 65,52 64,80 67,00 19 2.738.885
14/1/2004 68,00 66,50 -2,49% 65,70 68,00 66,64 65,50 66,50 35 3.878.670
13/1/2004 68,00 68,20 +1,34% 67,70 68,20 68,05 67,51 68,53 12 1.415.495
12/1/2004 67,00 67,30 +0,45% 66,95 69,38 68,14 67,30 68,80 23 3.393.418
9/1/2004 67,50 67,00 -0,74% 67,00 67,50 67,30 67,01 68,99 12 1.743.164
8/1/2004 68,00 67,50 +0,73% 67,20 68,00 67,68 67,10 67,20 12 2.104.885
7/1/2004 68,60 67,01 -1,74% 67,01 69,50 68,18 67,01 71,00 33 3.954.473
6/1/2004 68,50 68,20 -0,44% 67,50 70,00 68,61 67,50 68,60 25 2.991.743
5/1/2004 65,01 68,50 +6,53% 65,01 68,50 66,81 67,10 68,50 46 4.705.403
2/1/2004 67,99 64,30 -3,89% 63,00 67,99 64,35 64,25 64,79 16 1.615.185
30/12/2003 65,30 66,90 +2,92% 65,30 67,00 66,39 66,01 66,90 24 2.702.366
29/12/2003 64,00 65,00 +4,42% 64,00 65,00 64,35 64,61 65,87 4 579.150
26/12/2003 62,50 62,25 +0,40% 61,80 63,99 62,59 62,25 63,98 10 1.921.581
23/12/2003 61,10 62,00 +2,48% 61,10 64,10 62,90 61,23 62,97 38 4.868.911
22/12/2003 58,00 60,50 +5,22% 58,00 60,50 59,81 59,90 60,50 13 1.597.007
19/12/2003 57,40 57,50 +0,21% 57,40 59,90 57,71 57,26 57,50 33 3.024.025
18/12/2003 56,90 57,38 +3,20% 56,50 57,38 56,83 55,60 56,80 20 2.280.279
17/12/2003 54,00 55,60 +4,91% 54,00 55,65 55,06 55,75 56,99 14 1.552.854
16/12/2003 53,20 53,00 -1,83% 52,20 53,30 52,94 52,71 54,00 8 1.101.315
15/12/2003 52,71 53,99 -1,76% 52,60 54,25 53,20 52,52 53,99 21 2.479.414
12/12/2003 55,00 54,96 +3,70% 53,00 55,00 53,80 53,01 54,96 14 1.597.893
11/12/2003 53,00 53,00 +0,06% 53,00 54,59 53,73 52,70 54,20 26 3.358.711
10/12/2003 53,20 52,97 -0,28% 52,50 53,51 53,03 52,50 52,97 37 4.242.714
9/12/2003 54,03 53,12 -1,56% 53,01 54,03 53,70 53,12 53,50 30 3.501.257
8/12/2003 53,10 53,96 +0,67% 53,10 54,00 53,46 53,37 53,96 16 1.491.544
5/12/2003 53,40 53,60 +0,85% 53,40 53,75 53,60 53,13 53,65 10 846.985
4/12/2003 54,42 53,15 -1,26% 52,11 54,48 53,36 53,00 54,00 32 4.108.730
3/12/2003 55,00 53,83 -0,11% 53,80 55,69 54,26 53,83 54,50 21 1.546.462
2/12/2003 52,60 53,89 +2,45% 52,40 53,89 52,92 53,50 53,89 23 2.085.150
1/12/2003 51,48 52,60 +2,14% 51,48 53,00 52,20 52,60 53,00 17 1.513.935
28/11/2003 50,01 51,50 +4,04% 49,47 51,50 50,21 50,70 51,99 20 1.722.358
27/11/2003 49,30 49,50 +0,43% 49,01 49,60 49,35 49,07 49,85 21 1.643.655
26/11/2003 47,59 49,29 +3,75% 47,59 49,29 48,86 48,82 49,29 17 1.285.267
25/11/2003 47,10 47,51 +2,15% 47,10 47,51 47,27 47,40 47,60 18 1.262.787
24/11/2003 47,00 46,51 -1,04% 46,51 47,97 47,15 46,51 47,20 22 1.909.904
21/11/2003 47,00 47,00 +1,08% 46,12 47,00 46,71 46,67 47,00 19 588.619
20/11/2003 46,50 46,50 +0,89% 46,00 47,00 46,51 46,06 47,00 23 1.572.143
19/11/2003 45,90 46,09 +0,30% 45,90 46,10 45,99 45,95 46,09 7 193.158
18/11/2003 45,30 45,95 +2,11% 45,30 46,20 45,84 45,50 45,99 16 742.618
17/11/2003 44,60 45,00 +0,81% 44,60 45,20 44,93 45,00 45,05 14 1.119.142
14/11/2003 45,00 44,64 +0,43% 44,50 45,00 44,72 44,31 44,65 5 465.151
13/11/2003 45,99 44,45 -1,46% 44,45 45,99 44,92 44,01 45,99 24 1.352.250
12/11/2003 45,15 45,11 +0,56% 45,11 45,59 45,21 45,11 45,59 8 434.061
11/11/2003 45,79 44,86 -2,37% 44,86 45,79 45,41 45,50 46,47 31 2.661.605
10/11/2003 46,40 45,95 -1,08% 45,95 46,40 46,06 45,60 46,30 8 483.660
7/11/2003 46,50 46,45 -1,17% 46,45 47,65 46,92 46,45 47,30 17 1.370.275
6/11/2003 46,00 47,00 +3,07% 46,00 47,00 46,78 46,90 47,00 22 1.815.190
5/11/2003 45,50 45,60 +0,66% 45,00 45,70 45,39 45,60 47,35 19 1.180.253
4/11/2003 47,50 45,30 -2,58% 45,30 47,50 46,35 45,40 46,75 24 2.006.101
3/11/2003 45,60 46,50 +2,20% 45,40 46,50 45,70 46,15 46,60 20 1.439.914
31/10/2003 45,50 45,50 +3,64% 44,55 47,40 45,27 44,90 48,50 6 547.770
30/10/2003 45,99 43,90 -3,62% 43,90 48,99 45,15 43,23 44,30 18 1.293.350
29/10/2003 46,01 45,55 +1,20% 45,00 47,00 45,44 45,10 45,55 22 2.040.444
28/10/2003 46,30 45,01 -3,00% 45,01 46,50 46,04 45,01 46,00 22 1.666.972
27/10/2003 46,40 46,40 +0,76% 44,81 46,40 45,99 46,30 46,40 14 552.095
24/10/2003 45,50 46,05 +3,93% 45,50 46,50 45,67 46,05 46,40 5 452.210
23/10/2003 46,60 44,31 -5,32% 44,31 46,60 45,83 44,31 45,00 20 1.480.161
22/10/2003 46,90 46,80 -0,43% 46,80 47,00 46,88 47,00 47,30 7 825.240
21/10/2003 47,00 47,00 +0,86% 46,41 48,00 47,67 47,00 48,49 21 1.906.895
20/10/2003 46,60 46,60 -0,43% 46,41 46,60 46,49 46,41 46,99 7 1.278.498
17/10/2003 46,30 46,80 +0,65% 45,30 46,80 46,35 46,00 47,99 12 1.260.950
16/10/2003 47,00 46,50 -3,13% 46,50 47,15 46,94 46,50 47,98 9 577.446
15/10/2003 47,85 48,00 +4,10% 46,90 48,00 47,33 46,01 48,00 13 1.088.682
14/10/2003 49,40 46,11 -3,64% 46,11 49,40 47,65 47,00 47,70 13 1.124.610
13/10/2003 49,80 47,85 +6,07% 47,02 49,80 48,43 47,85 48,20 10 1.195.969
10/10/2003 46,75 45,11 -2,46% 45,01 46,80 45,49 45,57 47,40 5 295.749
9/10/2003 46,70 46,25 -2,63% 46,25 47,50 46,71 46,27 48,50 10 934.386
8/10/2003 47,50 47,50 +3,94% 47,50 48,90 47,84 47,50 48,30 30 2.727.075
7/10/2003 47,00 45,70 -1,93% 45,70 47,00 46,68 42,30 46,60 11 1.204.439
6/10/2003 48,50 46,60 -1,89% 46,60 48,50 47,29 46,00 46,51 19 1.494.105
3/10/2003 47,97 47,50 +3,04% 47,50 48,03 47,89 47,30 48,45 14 1.310.310
2/10/2003 46,95 46,10 +3,36% 46,10 47,50 46,99 46,10 47,50 15 1.132.575
1/10/2003 44,80 44,60 +1,25% 44,60 44,80 44,76 44,68 45,00 5 452.175
30/9/2003 43,00 44,05 +5,26% 43,00 44,05 43,53 43,85 44,05 8 931.549
29/9/2003 43,10 41,85 -2,90% 40,21 44,90 43,10 41,85 42,50 19 1.470.592
26/9/2003 43,30 43,10 +2,62% 41,99 43,30 42,85 43,00 43,10 13 1.007.091
25/9/2003 46,00 42,00 -5,41% 42,00 46,00 43,82 42,45 45,00 33 2.844.497
24/9/2003 46,34 44,40 -4,31% 44,40 46,35 46,13 45,00 47,98 11 1.264.000
23/9/2003 46,75 46,40 -0,64% 46,00 46,75 46,53 46,50 49,00 5 614.230
22/9/2003 48,01 46,70 -4,11% 46,70 48,01 47,48 46,70 48,83 13 1.733.129
19/9/2003 49,50 48,70 +1,88% 48,40 49,50 48,68 48,11 48,82 9 671.920
18/9/2003 48,00 47,80 +0,10% 47,80 49,50 48,79 47,80 49,50 9 561.159
17/9/2003 48,10 47,75 -1,55% 46,10 48,50 47,77 46,10 47,95 13 1.404.560
16/9/2003 48,50 48,50 +1,04% 48,00 48,50 48,34 48,00 48,50 13 884.001
15/9/2003 48,50 48,00 +3,76% 48,00 48,50 48,28 48,00 48,99 14 1.709.355
12/9/2003 47,40 46,26 -3,02% 46,26 48,50 47,59 46,26 48,00 15 1.518.439
11/9/2003 47,50 47,70 +3,67% 47,00 48,00 47,57 47,81 48,99 11 880.120
10/9/2003 45,50 46,01 +0,26% 45,40 47,00 45,82 46,50 50,00 19 2.135.338
9/9/2003 47,00 45,89 -3,19% 45,89 49,80 46,17 45,70 49,78 18 1.450.001
8/9/2003 47,00 47,40 -1,04% 47,00 47,40 47,17 47,00 47,39 4 250.020
5/9/2003 47,25 47,90 -0,83% 47,00 47,90 47,46 46,98 47,90 17 1.395.573
4/9/2003 49,00 48,30 +2,77% 47,30 49,00 47,51 47,00 48,30 11 755.470
3/9/2003 46,00 47,00 +4,44% 45,20 48,00 47,42 46,50 48,00 9 578.570
2/9/2003 44,02 45,00 0,00% 44,02 45,00 44,60 44,60 46,00 8 682.464
1/9/2003 44,00 45,00 +2,97% 44,00 45,00 44,85 44,50 45,00 10 668.275
29/8/2003 43,50 43,70 +3,16% 43,50 43,70 43,50 43,70 45,00 2 91.370
28/8/2003 46,00 42,36 -5,82% 42,36 46,00 43,94 43,00 44,50 16 1.300.827
27/8/2003 46,50 44,98 -0,04% 44,98 46,50 45,41 43,52 45,00 28 1.839.456
26/8/2003 44,30 45,00 +0,04% 44,30 45,00 44,73 45,20 47,50 23 2.165.315
25/8/2003 43,50 44,98 +4,85% 43,10 44,98 43,84 43,40 44,98 11 1.661.655
22/8/2003 42,00 42,90 +0,92% 41,50 43,75 42,47 42,80 43,00 18 1.700.256
21/8/2003 42,50 42,51 +1,60% 41,90 42,51 42,16 42,20 42,51 16 577.635
20/8/2003 41,45 41,84 +1,68% 41,40 41,84 41,61 41,50 42,40 19 1.398.415
19/8/2003 41,89 41,15 -1,65% 41,00 41,89 41,16 41,37 41,84 16 1.741.317
18/8/2003 42,00 41,84 +0,82% 41,00 42,00 41,45 41,10 41,84 21 1.343.276
15/8/2003 40,50 41,50 +5,04% 40,50 42,70 41,16 40,90 41,50 10 325.238
14/8/2003 39,51 39,51 +1,31% 38,20 40,00 39,38 38,48 41,96 17 744.412
13/8/2003 38,00 39,00 +2,36% 38,00 39,00 38,88 38,21 39,20 4 315.600
12/8/2003 39,97 38,10 +0,26% 37,99 39,97 38,64 37,71 39,98 5 150.696
11/8/2003 37,50 38,00 +1,74% 37,50 38,00 37,68 37,70 39,99 5 169.600
8/8/2003 37,34 37,35 +0,03% 36,61 37,35 37,10 37,40 38,00 7 445.311
7/8/2003 37,34 37,34 -1,74% 37,34 37,34 37,34 36,50 37,00 1 74.680
6/8/2003 36,95 38,00 +5,53% 36,03 38,00 36,70 35,05 38,00 8 583.664
5/8/2003 35,80 36,01 +2,74% 35,80 37,99 36,13 36,02 37,99 10 473.343
4/8/2003 36,00 35,05 -2,37% 35,05 36,00 35,56 35,05 35,80 7 234.730
1/8/2003 36,01 35,90 -1,64% 35,90 36,10 36,06 35,90 36,00 9 219.945
31/7/2003 36,70 36,50 +1,67% 36,50 36,70 36,63 36,00 36,40 8 296.395
30/7/2003 36,70 35,90 -2,97% 35,90 36,70 36,30 36,00 38,50 2 145.200
29/7/2003 35,90 37,00 +2,21% 35,90 37,00 36,86 37,00 37,89 5 106.920
28/7/2003 36,10 36,20 +0,84% 34,50 36,20 35,28 35,80 36,20 12 770.665
25/7/2003 35,80 35,90 -2,58% 35,80 35,90 35,89 36,20 36,78 3 86.200
24/7/2003 36,00 36,85 +2,36% 36,00 36,85 36,05 34,02 36,85 9 396.581
23/7/2003 35,70 36,00 +0,56% 35,70 36,50 35,99 36,00 36,98 10 507.536
22/7/2003 35,40 35,80 -0,42% 35,40 35,80 35,52 35,70 35,80 8 803.460
21/7/2003 36,00 35,95 +0,70% 35,00 36,00 35,50 34,05 35,80 6 291.130
18/7/2003 35,20 35,70 +0,56% 35,20 35,70 35,63 35,20 37,10 12 940.780
17/7/2003 36,20 35,50 -0,03% 35,50 36,20 35,85 35,20 35,50 10 616.360
16/7/2003 36,50 35,51 -1,36% 35,51 36,50 36,07 35,51 36,50 7 407.608
15/7/2003 38,40 36,00 -0,72% 36,00 38,40 36,90 36,00 36,20 8 749.125
14/7/2003 36,35 36,26 -0,38% 36,00 36,35 36,22 36,26 37,00 5 365.910
11/7/2003 36,50 36,40 -4,16% 36,40 36,50 36,41 36,40 37,48 6 192.990
10/7/2003 36,50 37,98 +2,76% 36,40 37,98 36,65 37,10 37,98 14 722.038
8/7/2003 36,74 36,96 +1,26% 36,20 37,00 36,72 36,51 36,96 9 477.388
7/7/2003 35,20 36,50 +3,69% 35,20 36,98 36,49 36,10 36,97 5 350.310
4/7/2003 34,40 35,20 -2,22% 34,40 35,20 34,47 35,20 35,98 2 151.680
3/7/2003 34,26 36,00 +5,57% 33,90 36,00 34,49 34,45 36,00 12 613.948
2/7/2003 35,03 34,10 -2,01% 34,10 35,03 34,89 34,10 35,00 14 898.924
1/7/2003 34,50 34,80 -0,54% 34,50 36,75 34,69 34,60 35,58 6 284.535
30/6/2003 36,54 34,99 -0,03% 34,50 36,54 34,64 34,55 35,00 14 858.077
27/6/2003 35,00 35,00 +0,29% 35,00 35,01 35,00 34,72 35,00 7 343.002
26/6/2003 35,00 34,90 +2,05% 34,80 35,30 34,90 34,91 35,30 17 1.008.855
25/6/2003 36,70 34,20 -7,32% 34,20 36,70 34,77 34,20 34,98 7 740.650
24/6/2003 33,85 36,90 +12,50% 33,70 36,90 34,64 32,60 36,90 4 381.050
23/6/2003 34,50 32,80 -4,96% 32,60 34,50 33,24 32,60 33,79 8 379.020
20/6/2003 35,10 34,51 -1,40% 34,51 35,10 34,83 34,50 36,00 4 174.155
18/6/2003 35,60 35,00 -0,03% 35,00 35,60 35,46 35,00 35,50 8 411.445
17/6/2003 35,59 35,01 -1,38% 34,66 35,59 35,09 35,00 35,49 14 698.508
16/6/2003 36,00 35,50 +4,41% 34,01 36,87 36,01 35,00 35,50 7 572.665
13/6/2003 35,00 34,00 -2,86% 34,00 36,20 35,46 34,00 38,00 14 1.195.239
12/6/2003 34,20 35,00 +4,48% 34,20 35,00 34,66 35,00 36,00 6 507.180
11/6/2003 34,19 33,50 -1,96% 33,40 34,19 33,56 33,50 34,50 10 651.176
10/6/2003 34,30 34,17 -0,20% 34,17 34,50 34,33 34,00 34,17 26 1.630.584
9/6/2003 34,20 34,24 +1,03% 34,10 34,24 34,18 34,20 34,90 10 516.139
6/6/2003 33,50 33,89 +2,08% 33,50 33,99 33,76 33,90 33,98 12 766.449
5/6/2003 33,50 33,20 -0,90% 33,20 33,50 33,22 33,20 33,40 3 249.150
4/6/2003 33,20 33,50 +1,98% 33,00 33,50 33,09 33,00 33,50 9 436.830
3/6/2003 33,10 32,85 +2,66% 32,75 33,10 32,93 32,80 33,50 7 200.880
2/6/2003 33,45 32,00 -2,44% 32,00 33,60 33,11 32,51 33,10 18 791.440
30/5/2003 33,40 32,80 -1,20% 32,80 33,60 33,27 32,80 33,50 12 728.730
29/5/2003 33,20 33,20 +0,61% 33,20 33,25 33,22 32,80 33,25 6 205.985
28/5/2003 33,00 33,00 +0,92% 33,00 33,29 33,01 32,60 33,00 9 237.716
27/5/2003 32,95 32,70 +1,21% 32,70 32,95 32,78 32,70 32,95 2 68.845
26/5/2003 33,10 32,31 -2,09% 32,31 33,10 32,85 32,62 32,95 19 1.143.349
23/5/2003 32,80 33,00 +1,54% 32,79 33,20 32,97 32,85 33,00 10 537.564
22/5/2003 32,61 32,50 -0,88% 32,30 32,61 32,54 32,11 34,00 9 384.714
21/5/2003 33,29 32,79 -2,12% 32,21 33,29 32,70 32,50 33,00 8 493.903
20/5/2003 33,00 33,50 +4,36% 33,00 33,50 33,25 32,10 33,50 4 495.425
19/5/2003 32,90 32,10 -1,23% 32,10 32,90 32,33 32,10 36,00 5 329.810
16/5/2003 32,65 32,50 -0,91% 31,90 32,65 32,26 32,50 36,00 16 735.650
15/5/2003 33,70 32,80 -0,61% 32,10 33,85 32,92 32,60 34,50 20 1.656.229
14/5/2003 33,30 33,00 -0,90% 32,51 33,70 33,14 33,00 40,00 21 1.373.870
13/5/2003 34,70 33,30 -3,20% 33,30 35,30 34,10 33,30 35,40 22 1.684.641
12/5/2003 34,85 34,40 -2,82% 34,40 35,00 34,57 34,35 35,00 21 1.092.717
9/5/2003 34,59 35,40 +2,34% 34,59 35,40 34,72 35,01 35,40 14 736.738
8/5/2003 34,50 34,59 +3,25% 34,00 34,59 34,37 34,30 34,59 10 955.752
7/5/2003 33,10 33,50 +0,90% 33,10 35,00 33,48 32,50 34,99 23 1.623.836
6/5/2003 34,00 33,20 -1,78% 33,00 34,00 33,64 33,20 34,00 11 807.549
5/5/2003 34,60 33,80 -1,74% 33,80 34,60 34,15 33,53 35,25 10 864.080
2/5/2003 34,00 34,40 -48,08% 34,00 34,50 34,36 34,40 35,00 7 652.890
30/4/2003 67,00 66,25 +0,38% 66,25 67,01 66,82 66,50 70,00 12 827.261
29/4/2003 63,50 66,00 +6,45% 63,50 66,00 64,05 64,31 70,00 3 448.400
28/4/2003 62,10 62,00 +0,81% 62,00 62,10 62,05 62,20 64,90 4 620.500
25/4/2003 60,80 61,50 +2,48% 60,80 61,50 61,14 61,50 63,00 7 1.303.872
24/4/2003 60,70 60,01 0,00% 60,01 60,70 60,35 60,71 64,90 12 1.510.223
23/4/2003 60,49 60,01 -1,14% 60,01 60,50 60,36 60,01 64,90 11 2.352.201
22/4/2003 61,00 60,70 -0,33% 60,70 61,31 61,13 60,70 64,90 8 677.514
17/4/2003 59,20 60,90 +4,19% 58,70 60,90 59,30 59,00 60,90 13 333.974
16/4/2003 59,10 58,45 +0,60% 57,75 59,10 58,54 57,85 60,00 6 1.170.827
15/4/2003 58,00 58,10 +1,18% 56,01 58,99 58,04 58,41 0,00 15 999.238
14/4/2003 56,00 57,42 +6,14% 55,00 58,50 56,63 56,70 58,00 11 1.557.538
11/4/2003 54,10 54,10 +2,06% 54,10 54,10 54,10 54,05 54,50 2 103.536
10/4/2003 53,50 53,01 -3,62% 53,01 53,50 53,12 53,01 0,00 2 234.211
9/4/2003 55,00 55,00 +1,85% 55,00 55,00 55,00 54,01 55,00 2 209.000
8/4/2003 54,50 54,00 -2,09% 54,00 54,60 54,36 54,00 56,00 4 500.664
7/4/2003 54,00 55,15 +0,27% 54,00 55,15 54,72 54,20 55,15 8 760.850
4/4/2003 53,00 55,00 +4,96% 52,49 55,00 52,66 52,50 55,00 7 618.319
3/4/2003 52,00 52,40 +0,75% 52,00 53,00 52,13 52,40 52,99 7 617.376
2/4/2003 52,68 52,01 +0,02% 52,01 53,00 52,53 52,01 53,00 15 1.474.419
1/4/2003 53,70 52,00 -1,89% 52,00 53,80 52,62 52,40 53,00 7 624.676
31/3/2003 54,50 53,00 +0,57% 53,00 54,50 53,70 52,80 53,70 10 630.981
28/3/2003 52,22 52,70 +0,38% 52,22 53,00 52,68 52,70 53,30 3 529.381
27/3/2003 53,50 52,50 -0,76% 50,80 53,50 51,91 52,50 53,50 21 1.854.242
26/3/2003 51,00 52,90 +4,34% 51,00 52,90 51,98 51,90 52,90 7 978.848
25/3/2003 51,00 50,70 +1,60% 50,70 51,00 50,73 50,16 51,50 6 772.397
24/3/2003 50,60 49,90 -0,78% 49,90 50,89 50,44 49,90 50,89 6 580.060
21/3/2003 50,15 50,29 +0,28% 49,98 50,29 50,13 50,21 53,80 12 1.012.212
20/3/2003 51,00 50,15 -1,08% 50,15 51,00 50,50 50,15 51,90 10 1.109.898
19/3/2003 51,00 50,70 -1,55% 50,70 51,00 50,91 50,70 51,50 11 662.038
18/3/2003 51,96 51,50 +0,94% 51,00 51,96 51,48 51,00 51,98 9 770.857
17/3/2003 52,00 51,02 -1,88% 51,02 52,00 51,64 51,02 53,80 8 513.287
14/3/2003 52,00 52,00 -1,89% 52,00 52,00 52,00 51,55 53,80 5 251.466
13/3/2003 51,20 53,00 +4,85% 51,20 53,00 51,63 51,50 53,00 8 597.811
12/3/2003 51,00 50,55 +1,02% 50,55 51,10 50,80 50,45 51,49 10 1.137.718
11/3/2003 51,01 50,04 -1,88% 50,04 51,66 50,57 50,04 53,80 9 627.662
10/3/2003 53,41 51,00 -4,67% 51,00 53,41 51,90 51,00 52,98 14 991.398
7/3/2003 53,40 53,50 -0,72% 53,40 53,91 53,62 52,70 0,00 7 605.944
6/3/2003 53,40 53,89 +2,84% 53,40 53,89 53,47 52,70 56,05 5 748.580
5/3/2003 53,50 52,40 -0,15% 52,20 53,50 52,41 52,00 0,00 8 371.604
28/2/2003 53,50 52,48 -1,89% 52,48 53,50 53,44 52,50 60,00 5 519.782
27/2/2003 53,49 53,49 +2,85% 53,49 53,49 53,49 51,02 59,00 1 48.141
26/2/2003 52,10 52,01 -0,08% 52,01 52,10 52,08 52,01 53,50 7 416.207
25/2/2003 53,82 52,05 -2,71% 52,05 53,82 52,72 52,25 53,00 9 1.142.661
24/2/2003 54,00 53,50 -1,11% 53,50 54,20 53,68 53,00 56,00 3 332.840
21/2/2003 54,10 54,10 +0,37% 54,10 54,10 54,10 54,10 60,00 5 381.403
20/2/2003 53,90 53,90 0,00% 53,40 53,90 53,65 53,90 59,00 14 1.155.447
19/2/2003 53,20 53,90 +1,70% 53,00 53,90 53,27 53,60 54,90 5 643.729
18/2/2003 53,01 53,00 -0,93% 53,00 53,01 53,00 52,50 54,50 3 344.519
17/2/2003 52,15 53,50 +0,94% 52,15 53,50 53,37 52,61 55,98 2 117.430
14/2/2003 52,00 53,00 +0,95% 52,00 53,00 52,25 51,53 53,00 3 704.620
13/2/2003 53,30 52,50 -1,19% 52,50 53,30 53,22 52,50 53,50 7 1.084.619
12/2/2003 53,13 53,13 +4,18% 52,00 53,13 52,41 53,13 57,00 13 751.524
11/2/2003 51,00 51,00 0,00% 51,00 51,00 51,00 51,50 52,50 1 107
10/2/2003 51,02 51,00 +2,00% 50,00 51,02 50,76 50,00 52,50 11 626.493
7/2/2003 52,00 50,00 -2,44% 50,00 52,00 50,93 48,15 52,00 16 764.571
6/2/2003 51,11 51,25 -1,44% 50,80 51,30 50,92 51,25 51,50 7 398.549
5/2/2003 52,00 52,00 +0,19% 51,80 52,00 51,98 51,80 54,00 5 219.716
4/2/2003 52,01 51,90 -0,76% 51,80 52,01 51,91 51,36 52,20 9 794.299
3/2/2003 54,00 52,30 +0,58% 52,00 54,00 52,19 51,85 54,00 7 187.865
31/1/2003 53,00 52,00 +0,78% 51,50 53,00 52,25 51,11 52,90 10 1.029.706
30/1/2003 50,60 51,60 +2,79% 50,60 51,60 50,99 51,60 53,00 9 607.277
29/1/2003 50,50 50,20 +0,80% 50,20 50,50 50,26 50,60 52,00 6 330.495
28/1/2003 50,00 49,80 0,00% 49,80 50,15 49,93 49,80 51,99 10 1.334.303
27/1/2003 51,01 49,80 -5,14% 49,80 51,01 50,34 49,80 0,00 14 1.364.498
24/1/2003 51,60 52,50 +0,19% 51,60 52,50 52,23 51,27 52,50 3 444.000
22/1/2003 52,02 52,40 -0,10% 51,50 52,49 51,77 51,32 52,49 21 1.669.744
21/1/2003 52,02 52,45 -1,04% 52,02 52,45 52,29 52,45 60,00 4 13.351
20/1/2003 53,00 53,00 +0,86% 53,00 53,00 53,00 52,00 0,00 1 10.600
16/1/2003 53,00 52,55 +1,06% 52,20 53,79 52,89 52,55 52,98 17 2.052.486
15/1/2003 53,55 52,00 -3,26% 52,00 53,55 53,17 52,50 53,00 6 466.492
14/1/2003 55,00 53,75 -0,46% 53,75 55,00 53,95 53,75 53,85 11 1.326.852
13/1/2003 55,10 54,00 -1,82% 54,00 55,10 54,66 53,55 53,90 13 690.481
10/1/2003 55,10 55,00 0,00% 55,00 55,10 55,05 55,00 60,00 9 1.117.672
9/1/2003 56,01 55,00 -1,79% 54,11 56,25 55,41 54,16 57,00 12 1.007.505
8/1/2003 58,09 56,00 -0,53% 56,00 58,09 56,31 54,10 56,00 11 1.091.636
7/1/2003 56,75 56,30 +0,54% 56,00 59,43 57,05 56,10 59,43 12 1.758.950
6/1/2003 56,10 56,00 0,00% 56,00 56,10 56,04 54,10 56,00 9 1.367.795
3/1/2003 55,50 56,00 +3,23% 55,50 56,00 55,70 54,25 56,00 2 473.500
2/1/2003 55,70 54,25 -8,05% 54,25 55,70 54,58 54,25 56,00 8 311.489
30/12/2002 59,40 59,00 -0,84% 59,00 59,40 59,37 59,00 60,00 4 12.111
27/12/2002 59,40 59,50 +0,17% 58,21 59,50 59,15 57,80 59,50 10 885.614
26/12/2002 59,00 59,40 +3,83% 59,00 59,40 59,38 59,40 0,00 3 101.630
23/12/2002 57,65 57,21 +0,37% 57,10 57,65 57,36 57,80 0,00 5 975.198
20/12/2002 57,00 57,00 +1,24% 56,51 58,00 57,09 56,51 58,00 9 1.124.698
19/12/2002 56,21 56,30 +1,08% 56,20 56,30 56,26 56,21 58,00 4 444.485
18/12/2002 56,91 55,70 +1,24% 55,70 57,01 56,75 54,00 58,00 19 2.822.548
17/12/2002 57,00 55,02 -2,96% 55,02 57,10 56,80 55,02 58,00 17 1.442.071
16/12/2002 56,00 56,70 +4,04% 56,00 57,00 56,94 55,21 56,65 11 560.517
13/12/2002 58,00 54,50 +6,86% 54,50 58,00 54,69 55,00 56,60 3 158.610
12/12/2002 51,00 51,00 +2,00% 51,00 51,00 51,00 49,00 53,00 2 234.885
11/12/2002 49,99 50,00 +3,09% 49,99 50,00 49,99 50,00 53,79 7 352.504
10/12/2002 49,99 48,50 -3,00% 47,31 49,99 48,49 48,60 49,99 8 466.325
9/12/2002 48,83 50,00 +2,04% 48,00 50,00 48,40 48,50 50,00 7 857.772
6/12/2002 49,00 49,00 +2,04% 49,00 49,00 49,00 48,65 50,00 1 137.694
5/12/2002 47,90 48,02 -2,40% 47,90 48,50 48,24 47,90 0,00 5 436.122
4/12/2002 49,55 49,20 -0,40% 49,20 49,55 49,44 48,50 49,90 3 151.309
3/12/2002 49,39 49,40 +1,02% 49,01 49,50 49,26 49,15 52,00 17 906.715
2/12/2002 48,60 48,90 +4,04% 48,60 48,90 48,77 48,90 54,00 8 538.499
29/11/2002 47,00 47,00 -0,02% 47,00 47,00 47,00 47,06 49,50 1 57.462
28/11/2002 47,00 47,01 +0,45% 47,00 47,01 47,00 47,01 48,00 2 59.244
27/11/2002 47,51 46,80 -5,45% 46,80 47,51 47,09 46,58 48,00 5 221.364
25/11/2002 52,00 49,50 -0,98% 49,50 52,00 51,50 48,30 49,00 5 349.254
22/11/2002 50,00 49,99 +0,99% 49,20 50,00 49,36 49,20 49,99 6 543.055
21/11/2002 49,00 49,50 +0,20% 49,00 49,50 49,39 49,50 52,00 5 476.305
20/11/2002 49,00 49,40 +0,82% 49,00 49,90 49,30 49,11 53,00 4 616.300
19/11/2002 49,50 49,00 +1,03% 49,00 49,50 49,17 49,00 51,00 6 1.188.889
18/11/2002 48,50 48,50 -1,02% 48,50 48,50 48,50 48,50 51,00 1 191.715
14/11/2002 50,00 49,00 0,00% 48,04 50,00 49,32 47,01 50,00 10 690.077
12/11/2002 49,80 49,00 -1,80% 49,00 49,80 49,51 49,01 53,00 2 228.740
11/11/2002 50,30 49,90 -1,77% 49,90 50,30 50,14 49,90 52,00 5 432.356
8/11/2002 50,00 50,80 +1,70% 50,00 51,00 50,47 50,01 52,00 5 1.014.575
7/11/2002 52,00 49,95 -9,18% 49,95 52,00 50,91 49,71 49,95 9 939.127
6/11/2002 50,99 55,00 +5,77% 50,99 55,00 51,00 51,10 55,00 3 91.906
5/11/2002 52,00 52,00 0,00% 52,00 52,00 52,00 49,51 55,00 1 78.280
4/11/2002 52,00 52,00 +4,00% 50,00 53,00 51,72 47,01 54,00 11 1.062.770
1/11/2002 49,00 50,00 +3,73% 49,00 50,00 49,31 48,31 53,00 6 641.029
30/10/2002 48,00 48,20 +1,45% 48,00 48,95 48,19 48,12 48,20 3 540.998
29/10/2002 50,00 47,51 +1,09% 47,51 50,00 48,69 47,00 47,51 4 516.203
28/10/2002 49,00 47,00 0,00% 47,00 49,00 47,80 47,00 0,00 10 1.064.090
25/10/2002 46,00 47,00 +2,17% 45,50 47,00 46,61 47,30 0,00 9 896.675
23/10/2002 45,70 46,00 +4,55% 45,70 46,00 45,96 45,70 0,00 4 461.162
22/10/2002 42,00 44,00 +6,00% 42,00 45,70 43,73 43,10 46,00 8 1.159.535
21/10/2002 43,00 41,51 -2,81% 41,51 44,50 42,80 41,52 42,69 17 1.292.318
18/10/2002 44,50 42,71 -4,02% 42,70 44,50 43,92 42,71 0,00 15 1.436.573
16/10/2002 43,50 44,50 +3,46% 43,50 44,50 44,33 43,01 0,00 3 531.773
15/10/2002 43,01 43,01 -4,42% 43,01 43,01 43,01 43,05 0,00 1 129.030
14/10/2002 45,20 45,00 0,00% 45,00 45,22 45,19 42,70 0,00 4 427.384
11/10/2002 45,00 45,00 -1,75% 45,00 45,00 45,00 43,00 0,00 2 225.000
9/10/2002 45,80 45,80 +0,66% 45,80 45,80 45,80 43,27 0,00 1 229.000
4/10/2002 45,60 45,50 +3,06% 45,50 45,60 45,51 42,70 0,00 3 225.241
3/10/2002 44,15 44,15 +3,15% 44,15 44,15 44,15 44,23 0,00 1 88.300
2/10/2002 42,80 42,80 -0,47% 42,80 42,80 42,80 42,80 0,00 1 214.000
1/10/2002 41,08 43,00 -2,29% 41,08 43,00 42,99 43,02 0,00 2 280.420
30/9/2002 44,01 44,01 +7,34% 44,01 44,01 44,01 42,30 42,99 1 44.010
27/9/2002 44,61 41,00 -8,48% 41,00 44,61 42,81 43,80 46,50 11 1.254.518
25/9/2002 45,00 44,80 -1,10% 44,80 45,00 44,86 44,50 51,55 3 448.600
23/9/2002 46,31 45,30 -5,43% 45,30 46,31 46,26 45,30 48,50 7 601.493
20/9/2002 47,40 47,90 +1,91% 47,40 47,90 47,62 46,81 47,90 9 915.013
18/9/2002 47,40 47,00 -1,05% 47,00 47,40 47,17 47,00 47,40 2 21.690
17/9/2002 47,50 47,50 +0,06% 47,50 47,50 47,50 43,00 47,50 1 9.310
16/9/2002 47,47 47,47 -0,06% 47,47 47,47 47,47 46,31 49,50 1 91.901
13/9/2002 48,00 47,50 -0,63% 47,50 48,19 47,92 47,51 48,20 5 738.809
12/9/2002 47,80 47,80 -1,44% 47,80 47,80 47,80 47,11 48,30 1 258.946
11/9/2002 48,00 48,50 +2,75% 48,00 48,50 48,02 47,00 48,50 2 80.210
9/9/2002 47,00 47,20 -1,67% 47,00 48,00 47,50 47,00 48,00 3 536.741
6/9/2002 47,60 48,00 +1,05% 47,60 48,00 47,84 47,60 48,00 2 119.936
5/9/2002 47,20 47,50 +0,64% 47,00 47,50 47,15 47,00 51,55 5 317.828
4/9/2002 48,00 47,20 -1,67% 47,20 48,00 47,59 47,20 48,50 5 247.743
3/9/2002 48,00 48,00 -0,21% 47,80 48,00 47,89 47,70 51,55 5 748.400
2/9/2002 48,10 48,10 -1,03% 48,10 48,10 48,10 48,00 48,85 1 240.500
30/8/2002 48,20 48,60 +0,21% 48,20 48,80 48,60 48,80 48,90 3 349.940
29/8/2002 47,00 48,50 +0,41% 47,00 48,50 48,10 48,80 49,00 3 423.354
28/8/2002 49,30 48,30 -1,43% 48,30 49,49 49,03 48,15 48,99 8 1.029.770
27/8/2002 49,00 49,00 0,00% 48,90 49,00 48,96 48,80 49,20 6 103.547
26/8/2002 48,90 49,00 +2,08% 48,90 49,00 48,93 48,85 49,00 2 23.416
23/8/2002 48,00 48,00 -1,34% 46,50 48,00 47,96 48,00 49,00 6 459.622
22/8/2002 47,90 48,65 +2,42% 47,90 48,65 47,91 48,00 48,65 4 357.175
21/8/2002 46,50 47,50 +1,52% 46,50 47,50 46,56 46,50 47,50 2 465.608
20/8/2002 46,79 46,79 -2,52% 46,79 46,79 46,79 46,70 46,99 1 93.580
19/8/2002 48,00 48,00 +3,67% 48,00 48,00 48,00 45,85 47,35 2 95.500
16/8/2002 48,00 46,30 +0,65% 46,30 48,00 46,60 46,01 46,30 10 1.109.528
15/8/2002 47,00 46,00 0,00% 46,00 47,00 46,28 45,00 0,00 5 393.473
14/8/2002 46,00 46,00 -4,17% 46,00 46,00 46,00 45,50 48,00 2 410.237
13/8/2002 45,56 48,00 +4,35% 45,56 48,00 46,10 45,57 48,00 9 1.174.946
9/8/2002 46,20 46,00 0,00% 45,50 46,20 45,99 46,00 48,28 4 367.954
7/8/2002 46,00 46,00 0,00% 46,00 46,00 46,00 45,65 48,00 1 4.600
6/8/2002 45,81 46,00 +2,91% 45,81 46,00 45,82 46,00 48,28 2 215.659
5/8/2002 45,50 44,70 +0,22% 44,70 45,50 45,17 44,70 48,00 9 962.247
2/8/2002 44,50 44,60 +1,25% 44,50 44,60 44,52 45,50 48,00 3 490.187
1/8/2002 45,00 44,05 -7,05% 44,00 45,00 44,11 44,05 44,49 9 202.616
31/7/2002 44,00 47,39 +10,21% 44,00 47,39 45,23 44,02 47,39 4 461.394
30/7/2002 43,00 43,00 +2,38% 43,00 43,00 43,00 43,00 47,39 2 131.752
29/7/2002 41,51 42,00 -1,18% 41,50 42,00 41,53 42,00 47,39 5 623.050
26/7/2002 43,15 42,50 -1,16% 42,00 43,15 42,31 41,50 42,69 7 823.398
25/7/2002 43,00 43,00 -1,13% 42,61 43,00 42,87 42,71 43,00 4 258.150
24/7/2002 41,80 43,49 -1,16% 41,80 43,49 43,37 42,50 47,74 2 73.225
23/7/2002 44,00 44,00 +7,32% 44,00 46,00 44,78 44,00 47,85 4 613.297
22/7/2002 45,01 41,00 -8,58% 41,00 45,01 44,25 41,00 45,00 12 1.088.688
18/7/2002 43,00 44,85 +7,55% 43,00 44,85 44,01 43,60 53,00 3 156.115
16/7/2002 42,01 41,70 -1,88% 41,70 42,01 41,92 41,50 0,00 8 700.075
12/7/2002 42,52 42,50 0,00% 41,90 42,52 42,23 41,91 42,95 8 484.052
11/7/2002 42,50 42,50 +1,19% 42,50 42,50 42,50 42,02 43,00 1 212.500
10/7/2002 43,00 42,00 -1,41% 42,00 43,00 42,30 42,00 42,90 4 291.937
5/7/2002 42,60 42,60 +0,24% 42,60 42,61 42,60 42,60 42,78 4 257.897
3/7/2002 42,30 42,50 -0,28% 42,20 42,50 42,33 42,05 42,50 6 592.680
2/7/2002 42,62 42,62 +3,95% 42,62 42,62 42,62 42,62 43,50 1 99.440
1/7/2002 42,50 41,00 -6,82% 41,00 42,50 41,66 41,00 42,80 3 267.158
28/6/2002 44,00 44,00 +4,76% 44,00 44,00 44,00 43,06 0,00 2 220.000
27/6/2002 44,00 42,00 -2,10% 41,00 44,00 42,21 42,30 42,80 15 1.426.573
26/6/2002 42,60 42,90 -0,69% 42,60 42,90 42,69 42,50 42,90 4 172.353
25/6/2002 44,00 43,20 +0,47% 42,51 44,00 43,48 42,50 42,95 7 717.499
24/6/2002 42,85 43,00 -2,27% 42,00 43,00 42,48 42,50 43,50 7 735.731
21/6/2002 46,00 44,00 -4,35% 44,00 46,00 44,53 40,00 42,30 5 181.995
20/6/2002 46,00 46,00 -0,24% 45,40 46,00 45,98 43,00 48,61 7 847.745
19/6/2002 47,00 46,11 -0,84% 46,11 47,00 46,93 46,00 47,00 2 64.695
18/6/2002 47,00 46,50 +1,09% 46,50 47,00 46,90 46,01 47,00 4 351.749
17/6/2002 46,00 46,00 +0,66% 46,00 46,00 46,00 45,40 48,00 3 459.999
14/6/2002 45,01 45,70 -2,35% 45,00 45,70 45,28 45,70 48,61 6 436.991
13/6/2002 46,80 46,80 -0,43% 46,80 46,80 46,80 46,51 48,61 1 187.200
12/6/2002 47,00 47,00 +1,08% 47,00 47,00 47,00 46,11 46,99 2 347.800
11/6/2002 46,50 46,50 +0,43% 46,50 46,50 46,50 46,50 47,98 1 112.362
10/6/2002 46,80 46,30 +2,89% 46,30 46,80 46,52 46,30 47,79 2 204.720
7/6/2002 45,00 45,00 +2,27% 45,00 45,00 45,00 45,01 47,50 1 119.907
6/6/2002 46,30 44,00 -3,72% 42,00 46,30 44,09 42,01 45,00 7 434.030
5/6/2002 45,50 45,70 +0,44% 45,50 46,90 46,14 45,70 0,00 5 427.855
4/6/2002 46,30 45,50 +1,09% 45,01 46,30 45,79 45,02 46,10 5 717.083
3/6/2002 46,10 45,01 -4,23% 45,01 46,10 45,53 45,01 46,00 3 174.795
31/5/2002 46,50 47,00 +1,93% 46,50 47,00 46,99 46,30 47,00 3 335.193
29/5/2002 46,50 46,11 +0,02% 46,11 46,50 46,29 46,11 47,50 2 481.494
28/5/2002 46,50 46,10 -3,96% 46,10 46,50 46,36 46,10 50,00 4 422.417
22/5/2002 47,00 48,00 0,00% 47,00 48,00 47,00 43,20 48,00 3 236.200
21/5/2002 47,61 48,00 -4,00% 47,00 48,00 47,69 45,01 47,99 8 458.828
20/5/2002 50,00 50,00 +4,17% 50,00 50,00 50,00 47,60 49,00 1 195.320
17/5/2002 48,00 48,00 0,00% 48,00 48,00 48,00 46,50 48,10 2 96.486
16/5/2002 47,00 48,00 +2,13% 47,00 48,10 48,02 45,55 49,70 3 632.255
15/5/2002 45,50 47,00 +2,17% 45,50 47,00 46,86 43,50 47,00 5 249.630
14/5/2002 46,00 46,00 +3,37% 46,00 46,00 46,00 46,20 50,00 1 211.600
13/5/2002 44,80 44,50 +3,49% 44,50 44,80 44,66 43,50 44,50 4 197.333
10/5/2002 43,00 43,00 0,00% 43,00 43,00 43,00 44,00 0,00 1 275
9/5/2002 43,50 43,00 0,00% 43,00 43,50 43,28 43,00 0,00 2 303.860
7/5/2002 40,51 43,00 -2,93% 40,51 43,00 41,75 43,00 0,00 2 24.183
6/5/2002 44,00 44,30 -4,11% 44,00 44,35 44,25 44,01 44,50 5 395.844
3/5/2002 46,60 46,20 -0,84% 45,85 46,60 46,23 46,20 0,00 11 887.778
2/5/2002 46,60 46,59 -2,94% 46,59 47,98 46,99 46,60 0,00 9 815.086
30/4/2002 49,40 48,00 -3,03% 48,00 49,40 48,93 47,90 49,40 3 367.000
29/4/2002 49,50 49,50 +2,06% 49,50 49,50 49,50 49,60 50,00 1 177.606
26/4/2002 48,50 48,50 +1,04% 48,50 48,50 48,50 48,50 50,89 2 265.013
25/4/2002 49,00 48,00 -0,83% 48,00 49,00 48,75 47,50 49,50 2 308.515
24/4/2002 48,40 48,40 +0,83% 48,40 48,40 48,40 48,50 50,89 1 68.989
23/4/2002 49,00 48,00 -0,83% 48,00 49,00 48,44 47,90 48,00 5 490.375
22/4/2002 48,30 48,40 -0,21% 48,20 48,40 48,27 48,40 50,89 3 364.022
19/4/2002 49,50 48,50 -0,61% 48,50 49,61 49,47 48,50 49,50 6 619.369
18/4/2002 49,00 48,80 -0,41% 48,80 49,00 48,90 48,80 49,50 5 405.202
17/4/2002 49,00 49,00 +4,26% 49,00 49,00 49,00 49,00 49,30 1 63.700
16/4/2002 47,10 47,00 -0,21% 47,00 48,00 47,87 47,00 50,89 4 323.551
15/4/2002 47,10 47,10 +2,17% 44,01 47,57 46,88 44,04 47,40 11 1.011.697
12/4/2002 46,10 46,10 +1,32% 46,10 47,20 46,52 46,10 46,90 11 966.434
11/4/2002 42,00 45,50 +4,60% 42,00 45,50 45,17 42,00 47,00 4 299.550
9/4/2002 44,00 43,50 -1,14% 43,50 44,00 43,71 43,50 45,00 4 531.610
8/4/2002 44,00 44,00 -1,57% 44,00 44,00 44,00 44,00 45,11 1 168.889
5/4/2002 44,00 44,70 +3,00% 44,00 44,70 44,54 44,00 44,70 2 102.460
3/4/2002 43,35 43,40 +0,81% 43,35 43,40 43,38 43,44 45,11 2 127.410
2/4/2002 43,51 43,05 -2,16% 43,05 43,51 43,49 43,05 45,11 5 471.635
1/4/2002 44,50 44,00 +1,15% 44,00 44,50 44,25 44,00 45,11 2 300.900
28/3/2002 43,50 43,50 -1,36% 43,50 43,50 43,50 43,50 45,11 1 21.750
27/3/2002 44,10 44,10 +0,23% 44,10 44,10 44,10 43,50 44,10 1 21.044
26/3/2002 43,50 44,00 +0,92% 43,50 44,00 43,98 44,00 44,50 3 112.426
25/3/2002 43,60 43,60 +3,81% 43,60 43,60 43,60 43,00 43,60 1 21.800
22/3/2002 43,00 42,00 -4,55% 42,00 43,00 42,42 42,00 45,11 2 19.889
21/3/2002 44,00 44,00 -1,35% 44,00 44,00 44,00 43,60 45,11 2 256.590
20/3/2002 45,11 44,60 -0,45% 43,21 45,11 44,30 44,20 45,11 5 197.270
19/3/2002 44,50 44,80 -0,44% 44,50 45,11 44,94 43,30 44,80 7 422.729
18/3/2002 45,00 45,00 +2,27% 44,61 45,00 44,94 44,50 45,11 3 320.932
14/3/2002 44,00 44,00 +0,46% 44,00 44,00 44,00 44,50 51,00 1 22.061
13/3/2002 43,90 43,80 +1,27% 43,70 43,90 43,89 43,70 51,00 3 161.233
12/3/2002 43,20 43,25 +2,85% 43,20 43,25 43,22 43,60 45,00 2 155.397
11/3/2002 43,71 42,05 -3,33% 42,05 43,71 43,30 42,05 43,00 5 400.183
8/3/2002 43,20 43,50 +2,59% 43,20 43,50 43,29 42,30 51,00 5 365.337
7/3/2002 43,00 42,40 -0,24% 42,40 43,50 43,17 42,00 44,00 8 1.219.264
6/3/2002 42,02 42,50 0,00% 41,50 42,50 41,94 40,02 43,00 6 216.112
5/3/2002 43,00 42,50 -0,70% 42,01 43,00 42,64 41,50 42,50 3 278.251
4/3/2002 42,94 42,80 -0,14% 42,80 42,94 42,86 32,00 0,00 6 419.928
1/3/2002 42,80 42,86 -0,33% 42,80 42,86 42,82 42,80 42,86 2 149.890
28/2/2002 43,00 43,00 0,00% 43,00 43,00 43,00 44,94 48,00 6 451.499
27/2/2002 43,00 43,00 0,00% 43,00 43,00 43,00 43,00 48,00 4 338.182
26/2/2002 45,20 43,00 -1,15% 43,00 45,20 43,37 40,00 48,00 4 140.495
25/2/2002 42,00 43,50 +3,57% 42,00 43,50 43,03 44,00 44,30 6 857.466
22/2/2002 41,16 42,00 0,00% 41,16 42,00 41,73 41,80 42,00 7 316.190
21/2/2002 49,00 42,00 +1,69% 41,20 49,00 43,22 41,20 42,00 7 297.504
20/2/2002 41,28 41,30 +1,98% 40,70 41,30 41,09 41,28 49,00 6 698.530
19/2/2002 40,40 40,50 +1,30% 40,40 40,50 40,48 40,10 49,00 6 546.547
18/2/2002 40,29 39,98 -0,05% 39,80 40,40 39,94 39,31 40,40 5 260.012
15/2/2002 40,00 40,00 +10,80% 40,00 40,50 40,06 35,01 40,00 5 296.609
8/2/2002 37,80 36,10 -5,50% 36,10 39,00 37,53 36,01 39,00 6 375.300
7/2/2002 38,49 38,20 +0,53% 38,20 38,49 38,47 38,20 38,49 2 40.209
6/2/2002 38,00 38,00 +0,03% 38,00 38,00 38,00 32,00 43,00 2 190.000
5/2/2002 37,70 37,99 -0,03% 37,50 37,99 37,78 32,00 37,99 6 316.859
4/2/2002 38,50 38,00 +1,33% 38,00 38,50 38,09 38,50 41,50 8 752.324
1/2/2002 37,90 37,50 -1,57% 37,50 38,00 37,78 37,50 43,00 6 437.232
31/1/2002 38,10 38,10 +1,57% 38,10 38,10 38,10 38,02 39,00 1 15.240
30/1/2002 38,50 37,51 -1,29% 37,51 38,50 38,33 37,51 38,49 2 264.746
29/1/2002 38,00 38,00 0,00% 38,00 38,70 38,30 32,00 43,00 5 539.056
28/1/2002 39,10 38,00 -3,80% 38,00 39,10 38,70 36,00 40,00 3 666.361
24/1/2002 39,20 39,50 +1,28% 39,00 39,50 39,29 32,00 39,50 4 353.650
22/1/2002 38,70 39,00 +1,14% 38,70 39,00 38,78 30,01 44,00 5 835.004
18/1/2002 40,30 38,56 -1,13% 38,56 40,30 39,27 38,56 44,00 6 209.232
17/1/2002 39,00 39,00 -6,02% 39,00 39,00 39,00 39,50 44,00 1 198.642
15/1/2002 43,00 41,50 -3,49% 41,50 43,00 41,52 40,00 41,00 3 232.550
11/1/2002 42,00 43,00 +4,88% 42,00 43,00 42,50 43,00 46,00 2 17.000
10/1/2002 40,79 41,00 +36,62% 40,00 41,00 40,48 39,00 41,40 4 526.289
9/1/2002 30,01 30,01 -19,97% 30,01 30,01 30,01 41,20 50,00 1 12
8/1/2002 35,00 37,50 +0,27% 35,00 37,50 36,89 30,00 38,30 2 60.706
7/1/2002 37,21 37,40 -0,32% 37,00 37,40 37,20 35,90 0,00 4 384.066
4/1/2002 36,00 37,52 +4,28% 36,00 37,52 36,62 37,55 0,00 6 577.990
3/1/2002 35,80 35,98 +2,59% 35,80 35,98 35,83 35,90 0,00 2 232.960
2/1/2002 35,07 35,07 +1,07% 35,07 35,07 35,07 35,07 36,00 1 10.261
28/12/2001 34,70 34,70 -0,86% 34,70 34,70 34,70 34,70 0,00 1 1.325
27/12/2001 34,50 35,00 +0,86% 34,50 35,00 34,70 34,50 38,00 9 1.174.542
26/12/2001 34,70 34,70 +0,29% 34,70 34,70 34,70 30,00 34,70 1 17.350
21/12/2001 34,00 34,60 +1,76% 34,00 34,60 34,22 34,60 0,00 2 128.836
20/12/2001 30,00 34,00 -5,56% 30,00 34,00 33,99 34,00 0,00 3 170.665
19/12/2001 35,50 36,00 +1,41% 35,50 36,00 35,77 33,75 36,00 4 333.487
18/12/2001 35,49 35,50 +7,58% 35,00 35,50 35,38 35,00 36,50 8 940.935
14/12/2001 35,00 33,00 -7,04% 33,00 35,00 34,07 30,00 36,00 5 581.634
13/12/2001 35,50 35,50 -1,39% 35,00 35,70 35,49 33,50 35,50 11 869.688
12/12/2001 35,50 36,00 +5,26% 35,50 36,00 35,98 35,50 35,70 4 270.300
11/12/2001 35,00 34,20 -3,80% 34,20 35,00 34,46 34,01 36,00 2 460.067
10/12/2001 36,00 35,55 +1,57% 35,00 36,00 35,43 33,01 43,00 3 414.558
7/12/2001 34,50 35,00 +6,03% 34,50 35,00 34,82 34,51 36,99 2 147.678
6/12/2001 33,01 33,01 -8,18% 33,01 33,01 33,01 33,01 36,99 1 61.009
5/12/2001 35,95 35,95 -0,14% 35,95 35,95 35,95 36,00 36,99 1 53.655
4/12/2001 36,00 36,00 -1,10% 36,00 36,00 36,00 34,01 36,99 1 98.668
3/12/2001 33,25 36,40 +1,68% 33,25 36,99 36,11 33,01 36,99 10 665.290
30/11/2001 35,80 35,80 -1,92% 35,80 35,80 35,80 36,00 36,99 1 68.020
28/11/2001 36,50 36,50 -1,35% 36,50 36,50 36,50 33,01 36,50 1 36.500
27/11/2001 36,00 37,00 -1,33% 36,00 37,00 36,39 36,50 36,99 4 642.898
26/11/2001 36,87 37,50 +1,71% 35,15 37,50 36,14 37,50 38,50 8 437.960
23/11/2001 36,50 36,87 +2,42% 36,50 36,87 36,53 30,00 36,87 4 36.532
22/11/2001 35,50 36,00 0,00% 35,50 36,00 35,74 35,00 36,00 3 403.953
21/11/2001 34,00 36,00 +2,86% 34,00 36,00 35,49 29,51 35,50 4 359.592
20/11/2001 35,30 35,00 0,00% 35,00 35,50 35,27 30,51 35,50 3 430.730
19/11/2001 35,10 35,00 -2,78% 34,20 36,00 35,26 29,51 36,00 8 545.071
16/11/2001 34,79 36,00 +3,45% 34,50 36,00 34,75 34,00 36,00 5 727.496
14/11/2001 34,90 34,80 +0,29% 34,50 34,90 34,54 33,01 34,80 6 349.288
13/11/2001 32,00 34,70 -8,68% 32,00 34,70 33,22 33,00 34,90 3 637.027
12/11/2001 32,50 38,00 +22,58% 32,50 38,00 35,58 32,95 38,00 4 49.372
9/11/2001 31,00 31,00 -4,62% 31,00 31,00 31,00 31,10 33,80 1 101.177
8/11/2001 32,00 32,50 +4,84% 32,00 32,50 32,42 31,20 34,50 2 114.514
7/11/2001 31,00 31,00 -9,09% 31,00 31,00 31,00 30,30 33,50 1 151.149
6/11/2001 32,00 34,10 +13,67% 32,00 34,10 32,59 29,72 34,10 3 71.703
1/11/2001 30,00 30,00 +1,66% 30,00 30,00 30,00 30,50 32,00 1 90.000
30/10/2001 29,52 29,51 +0,03% 29,51 29,52 29,51 29,51 30,00 3 319.096
29/10/2001 29,50 29,50 -1,67% 29,50 29,50 29,50 29,50 32,00 1 59.000
24/10/2001 32,00 30,00 -1,64% 30,00 32,00 30,15 29,31 30,60 3 145.196
22/10/2001 29,40 30,50 +10,51% 29,40 30,50 29,63 30,90 31,80 8 493.162
19/10/2001 27,60 27,60 -1,43% 27,60 27,80 27,69 29,00 0,00 3 162.215
18/10/2001 28,00 28,00 +4,83% 28,00 28,00 28,00 26,00 28,00 1 560
17/10/2001 27,20 26,71 +0,04% 26,71 27,75 27,22 26,71 28,00 3 312.521
16/10/2001 26,80 26,70 +3,49% 26,70 26,80 26,71 26,70 27,00 2 201.925
15/10/2001 25,50 25,80 +4,67% 25,50 25,80 25,55 25,20 0,00 2 282.855
9/10/2001 24,65 24,65 +0,61% 24,65 24,65 24,65 24,65 0,00 2 69.774
8/10/2001 24,50 24,50 +0,41% 24,50 24,50 24,50 24,65 0,00 1 10.216
5/10/2001 24,40 24,40 0,00% 24,40 24,40 24,40 24,40 26,50 1 2.415
4/10/2001 25,00 24,40 -0,41% 24,40 25,00 24,83 24,40 0,00 7 353.228
3/10/2001 24,50 24,50 +0,41% 24,50 24,50 0,00 24,50 0,00 1 2.450
2/10/2001 25,00 24,40 -1,61% 24,20 25,00 24,44 24,40 0,00 4 455.769
28/9/2001 24,80 24,80 -8,11% 24,80 25,00 24,83 25,40 0,00 5 252.309
27/9/2001 26,99 26,99 +12,46% 26,99 26,99 26,99 24,00 0,00 1 26.990
26/9/2001 24,71 24,00 -2,04% 24,00 24,71 24,54 0,00 0,00 5 349.489
25/9/2001 24,53 24,50 -6,84% 24,50 24,53 24,51 24,00 0,00 3 63.742
21/9/2001 26,30 26,30 -2,19% 26,30 26,30 26,30 25,00 0,00 2 61.805
20/9/2001 27,00 26,89 +2,24% 26,89 27,00 26,92 26,30 0,00 3 134.293
19/9/2001 27,43 26,30 -6,07% 26,30 27,43 27,22 26,30 0,00 3 98.013
17/9/2001 30,00 28,00 +16,67% 28,00 30,00 28,40 25,60 0,00 2 105.100
14/9/2001 27,50 24,00 -13,36% 24,00 27,50 25,14 22,00 30,00 3 77.392
10/9/2001 27,70 27,70 -4,52% 27,70 27,70 27,70 27,01 30,00 1 85.725
6/9/2001 29,01 29,01 -0,14% 29,01 29,01 29,01 26,12 30,00 1 29.010
5/9/2001 29,05 29,05 +0,17% 29,05 29,05 29,05 28,00 30,00 1 29.050
4/9/2001 29,00 29,00 +0,69% 29,00 29,00 29,00 28,90 30,00 4 231.500
28/8/2001 28,65 28,80 +4,73% 28,00 28,80 28,45 26,05 34,50 5 114.363
27/8/2001 26,81 27,50 -4,18% 26,81 27,50 27,15 26,80 34,50 2 1.053
23/8/2001 28,70 28,70 +0,70% 28,70 28,70 28,70 28,70 34,50 1 2.060
22/8/2001 28,50 28,50 +1,79% 28,50 28,50 28,50 28,50 34,50 1 27.143
21/8/2001 29,00 28,00 -3,45% 28,00 29,00 28,35 28,00 30,00 5 264.284
20/8/2001 28,71 29,00 +1,75% 28,71 29,00 28,83 28,98 31,90 2 278.113
17/8/2001 29,01 28,50 -5,00% 28,50 29,01 28,60 26,62 34,50 2 71.505
16/8/2001 30,00 30,00 +3,45% 30,00 30,00 30,00 30,00 34,50 2 22.302
15/8/2001 30,50 29,00 -3,33% 28,51 30,50 30,10 28,50 30,00 9 242.638
14/8/2001 30,00 30,00 0,00% 30,00 30,00 30,00 30,00 34,50 3 104.874
13/8/2001 29,77 30,00 -1,64% 29,77 30,00 29,88 29,76 34,50 2 8.403
10/8/2001 30,50 30,50 -4,69% 30,50 30,50 30,50 30,00 30,50 1 47.092
9/8/2001 30,80 32,00 +3,90% 30,80 38,00 32,51 30,51 32,00 8 134.032
8/8/2001 31,00 30,80 -9,39% 30,80 31,00 30,83 30,80 32,00 3 308.303
3/8/2001 31,40 33,99 +9,65% 30,50 33,99 32,58 30,01 33,99 6 523.562
2/8/2001 31,00 31,00 -0,64% 31,00 31,00 31,00 31,00 32,50 1 80
1/8/2001 31,20 31,20 -1,27% 31,20 31,20 31,20 29,76 32,00 1 1.847
31/7/2001 30,00 31,60 +7,12% 30,00 31,60 30,87 30,00 32,50 4 430.437
30/7/2001 30,00 29,50 -1,70% 29,50 30,00 29,66 28,50 33,99 2 91.333
27/7/2001 30,01 30,01 -0,73% 30,01 30,01 30,01 27,72 37,00 1 30.010
25/7/2001 30,55 30,23 0,00% 30,23 30,55 30,24 28,01 30,00 4 303.623
24/7/2001 30,23 30,23 -0,92% 30,23 30,23 30,23 30,55 38,00 2 49.356
23/7/2001 31,50 30,51 +3,42% 30,51 32,00 31,52 29,71 31,80 6 200.722
20/7/2001 29,20 29,50 +1,76% 29,20 29,50 29,25 29,21 31,50 5 390.757
19/7/2001 29,50 28,99 -1,76% 28,01 29,50 28,43 28,40 28,99 6 170.986
18/7/2001 30,00 29,51 +0,03% 29,51 30,00 29,56 29,50 29,51 7 285.183
16/7/2001 29,50 29,50 0,00% 29,50 29,50 29,50 29,50 31,50 1 8.192
13/7/2001 29,50 29,50 +1,72% 29,50 29,50 29,50 29,50 31,50 1 29.500
12/7/2001 29,00 29,00 +7,41% 29,00 29,00 29,00 27,90 34,00 1 31.900
11/7/2001 29,00 27,00 +3,85% 27,00 29,00 28,20 26,62 30,00 4 441.007
10/7/2001 29,50 26,00 -11,86% 26,00 29,50 27,45 25,51 26,00 8 439.296
6/7/2001 29,50 29,50 +2,08% 29,50 29,50 29,50 29,00 29,50 1 87.320
5/7/2001 28,90 28,90 +11,15% 28,90 28,90 28,90 29,40 29,49 1 130.437
4/7/2001 30,00 26,00 -13,33% 26,00 30,00 27,04 27,73 30,90 2 62.200
3/7/2001 30,00 30,00 0,00% 29,51 30,00 29,75 29,95 30,30 5 336.195
2/7/2001 30,00 30,00 -5,03% 30,00 30,00 30,00 30,03 34,00 1 27.624
29/6/2001 31,00 31,59 +7,01% 31,00 31,59 31,06 32,00 34,00 3 149.095
28/6/2001 31,00 29,52 -4,77% 29,52 31,40 30,69 29,52 31,00 5 248.300
27/6/2001 29,00 31,00 +1,64% 29,00 31,00 29,10 30,00 31,00 2 5.332
22/6/2001 31,49 30,50 -2,24% 30,50 32,13 31,43 29,92 33,66 8 122.403
21/6/2001 30,40 31,20 +2,30% 30,40 31,20 30,98 28,82 31,20 3 151.206
20/6/2001 29,00 30,50 -4,63% 29,00 30,50 30,49 30,50 31,49 2 22.953
13/6/2001 31,40 31,98 +5,89% 31,40 31,98 31,82 30,21 31,98 5 118.708
12/6/2001 30,20 30,20 -3,48% 30,20 30,20 30,20 30,20 31,10 1 18
11/6/2001 31,00 31,29 +0,94% 31,00 31,29 31,09 30,20 31,29 8 466.439
8/6/2001 31,00 31,00 +0,62% 30,99 31,00 30,99 30,00 31,00 5 359.589
7/6/2001 30,25 30,81 +5,51% 30,00 31,40 30,88 30,81 31,00 16 1.088.002
6/6/2001 29,29 29,20 -2,41% 28,95 29,29 29,20 26,90 29,20 6 306.691
5/6/2001 27,20 29,92 +10,00% 27,00 29,92 28,04 25,52 29,92 12 958.129
4/6/2001 26,70 27,20 0,00% 26,70 27,20 26,93 24,01 27,20 7 274.362
1/6/2001 25,50 27,20 +6,67% 24,81 27,20 25,06 24,80 27,20 6 324.715
31/5/2001 26,00 25,50 -1,92% 25,50 26,00 25,79 25,51 27,20 5 505.358
30/5/2001 25,60 26,00 +7,88% 25,05 26,00 25,57 25,00 26,00 4 276.255
29/5/2001 25,00 24,10 -0,04% 24,10 25,30 24,99 24,01 26,00 8 286.931
28/5/2001 25,10 24,11 -7,27% 24,11 25,10 24,81 24,11 25,00 4 99.253
24/5/2001 26,11 26,00 -4,41% 25,00 26,40 25,80 26,00 26,50 13 912.850
23/5/2001 27,00 27,20 +0,55% 26,50 27,20 26,78 26,25 27,20 6 276.933
22/5/2001 27,05 27,05 -1,64% 27,05 27,05 27,05 27,05 27,50 2 90.075
21/5/2001 28,00 27,50 -4,18% 26,62 28,00 27,72 26,62 27,50 5 135.836
18/5/2001 28,00 28,70 +0,67% 28,00 28,70 28,13 28,28 28,99 5 67.635
17/5/2001 29,50 28,51 +1,10% 28,51 31,31 29,20 28,51 29,70 5 98.658
16/5/2001 28,20 28,20 -17,03% 27,01 28,20 28,17 28,01 33,99 7 405.554
15/5/2001 29,89 33,99 +21,35% 28,01 33,99 28,90 28,00 33,99 5 89.632
14/5/2001 28,82 28,01 -6,63% 28,01 28,82 28,25 25,00 28,99 3 74.315
11/5/2001 31,13 30,00 -6,69% 30,00 31,13 30,40 29,70 33,99 5 162.499
10/5/2001 32,15 32,15 +5,38% 32,15 32,15 32,15 31,35 33,00 1 26.035
9/5/2001 32,80 30,51 -1,58% 30,51 32,80 31,85 32,00 33,99 5 305.565
8/5/2001 32,50 31,00 -5,49% 31,00 32,50 32,43 32,10 33,99 3 279.495
7/5/2001 32,81 32,80 -2,67% 32,80 32,81 32,80 31,01 32,80 3 115.164
4/5/2001 33,49 33,70 +0,30% 33,49 33,99 33,58 31,01 33,70 5 272.057
3/5/2001 33,60 33,60 +0,30% 33,60 33,60 33,60 33,20 42,00 1 118.749
2/5/2001 33,50 33,50 -1,47% 33,50 33,50 33,50 33,20 33,50 6 234.499
27/4/2001 32,50 34,00 +9,68% 32,50 34,00 33,92 32,50 34,00 3 177.920
26/4/2001 32,00 31,00 0,00% 31,00 32,00 31,50 31,00 44,99 2 1.260
25/4/2001 31,00 31,00 +4,03% 31,00 31,00 31,00 30,00 33,68 1 4.941
23/4/2001 31,00 29,80 -0,67% 29,80 31,50 31,38 29,80 31,50 3 70.980
20/4/2001 32,00 30,00 -9,09% 30,00 32,00 31,12 30,00 33,33 8 311.222
18/4/2001 32,00 33,00 +1,07% 31,05 33,45 32,81 31,31 36,27 5 351.698
17/4/2001 33,01 32,65 -2,54% 32,65 33,01 32,89 32,65 33,01 5 190.200
16/4/2001 33,50 33,50 +4,04% 33,50 33,50 33,50 31,92 46,99 2 82.828
11/4/2001 32,40 32,20 +0,94% 32,20 32,40 32,28 31,31 46,99 2 387.400
10/4/2001 31,90 31,90 -3,60% 31,90 31,90 31,90 31,90 33,10 1 79.217
9/4/2001 33,00 33,09 +0,27% 31,01 33,09 32,09 31,50 33,09 12 488.108
6/4/2001 31,21 33,00 +2,17% 31,21 33,00 32,99 31,32 33,00 5 158.130
5/4/2001 32,30 32,30 +4,13% 32,30 32,30 32,30 31,06 33,30 1 37.145
4/4/2001 31,90 31,02 -11,37% 31,02 31,90 31,29 31,02 31,99 3 238.803
2/4/2001 34,50 35,00 +6,38% 34,50 35,00 34,60 32,51 36,00 6 387.624
30/3/2001 34,20 32,90 -4,08% 32,90 34,20 33,12 31,53 38,50 3 377.118
28/3/2001 34,31 34,30 +0,59% 34,30 34,31 34,30 31,51 38,50 3 18.011
27/3/2001 34,10 34,10 +1,76% 34,10 34,10 34,10 34,30 34,45 1 20.460
26/3/2001 33,51 33,51 +6,04% 33,51 33,51 33,51 33,90 34,00 2 275.919
23/3/2001 31,10 31,60 +1,61% 31,10 31,60 31,44 31,32 38,50 2 226.420
22/3/2001 33,00 31,10 -7,72% 31,10 33,00 31,98 31,10 38,50 10 642.329
21/3/2001 31,00 33,70 -0,88% 31,00 34,10 33,37 33,70 38,50 7 378.892
20/3/2001 33,80 34,00 -0,06% 33,80 34,00 33,86 34,00 38,50 4 315.321
19/3/2001 34,00 34,02 +1,25% 34,00 34,02 34,00 32,12 33,80 4 427.216
16/3/2001 36,01 33,60 +4,64% 33,60 36,01 33,67 34,00 38,50 2 145.661
15/3/2001 34,00 32,11 -5,28% 32,11 34,00 32,21 32,11 34,87 4 337.658
13/3/2001 35,40 33,90 -3,14% 33,90 35,40 34,59 33,35 34,50 7 501.847
12/3/2001 35,01 35,00 +5,01% 35,00 35,01 35,00 35,50 35,90 3 42.085
9/3/2001 36,88 33,33 -8,06% 33,33 36,88 35,95 33,51 35,80 12 858.791
8/3/2001 36,10 36,25 +0,42% 36,10 36,25 36,10 36,25 45,99 4 194.171
7/3/2001 36,10 36,10 -0,82% 36,10 36,10 36,10 36,10 36,40 1 7
6/3/2001 35,70 36,40 +1,11% 35,70 36,80 36,41 36,35 37,00 8 485.897
2/3/2001 36,00 36,00 +2,86% 36,00 36,00 36,00 32,41 36,80 1 36.000
1/3/2001 35,00 35,00 +2,94% 34,99 35,00 34,99 32,22 37,99 4 408.723
28/2/2001 34,00 34,00 +3,03% 34,00 34,00 34,00 32,50 33,99 1 17.000
23/2/2001 33,00 33,00 +0,18% 33,00 33,00 33,00 32,40 0,00 1 19.486
22/2/2001 32,41 32,94 +1,35% 32,11 32,94 32,43 31,15 32,94 9 629.638
21/2/2001 33,00 32,50 -1,52% 32,50 33,00 32,98 32,50 40,00 4 329.819
20/2/2001 35,60 33,00 -3,79% 33,00 35,60 34,72 33,00 38,00 8 505.887
19/2/2001 37,27 34,30 -2,00% 34,30 37,27 36,80 34,05 38,00 7 235.186
16/2/2001 35,00 35,00 0,00% 35,00 35,49 35,34 34,00 36,50 5 427.616
15/2/2001 34,30 35,00 +2,94% 34,00 35,00 34,58 34,00 37,00 5 394.300
14/2/2001 34,70 34,00 -2,02% 34,00 34,70 34,37 34,00 37,00 3 268.034
13/2/2001 37,00 34,70 -0,86% 34,01 37,00 34,73 34,80 36,99 6 253.164
12/2/2001 35,01 35,00 -4,89% 35,00 35,10 35,05 35,01 36,99 7 375.321
9/2/2001 36,80 36,80 +2,79% 36,80 36,80 36,80 33,55 38,00 1 33.086
8/2/2001 35,00 35,80 +2,29% 34,51 35,80 35,35 34,05 35,80 4 452.525
7/2/2001 35,00 35,00 -0,28% 35,00 35,00 35,00 34,00 38,00 2 125.999
6/2/2001 35,10 35,10 +3,30% 35,10 35,10 35,10 35,10 36,00 2 46.921
5/2/2001 34,45 33,98 -0,35% 33,98 34,45 34,35 33,99 35,00 4 239.046
2/2/2001 35,24 34,10 -8,09% 34,09 35,24 34,69 32,60 34,70 8 647.493
1/2/2001 37,10 37,10 -1,07% 37,10 37,10 37,10 35,79 37,10 1 161.748
31/1/2001 37,51 37,50 -0,53% 37,50 37,99 37,62 37,20 37,80 10 648.707
30/1/2001 37,80 37,70 +1,59% 37,50 38,00 37,78 37,22 37,99 12 924.578
29/1/2001 37,00 37,11 +1,64% 37,00 37,25 37,10 37,11 37,53 7 814.343
24/1/2001 37,40 36,51 +0,58% 36,51 37,40 36,71 36,91 37,00 7 910.506
23/1/2001 36,50 36,30 +0,83% 36,30 36,75 36,62 36,70 40,00 4 73.270
22/1/2001 36,40 36,00 -0,55% 35,80 36,40 36,31 36,05 0,00 8 345.657
19/1/2001 36,10 36,20 +1,40% 36,10 37,00 36,76 35,00 37,00 6 156.420
18/1/2001 36,00 35,70 +0,56% 35,50 36,00 35,63 35,30 35,70 5 513.801
17/1/2001 35,20 35,50 +1,43% 35,20 35,50 35,44 35,50 36,10 2 38.990
16/1/2001 36,00 35,00 -0,91% 34,50 36,00 34,70 33,51 35,00 6 406.399
12/1/2001 35,50 35,32 +2,38% 35,32 35,50 35,39 35,60 36,10 3 196.150
10/1/2001 33,51 34,50 -2,82% 33,51 35,00 34,49 33,51 36,10 3 38.676
9/1/2001 36,00 35,50 -1,39% 35,00 36,00 35,47 32,42 38,00 4 303.480
5/1/2001 45,99 36,00 0,00% 36,00 45,99 36,88 33,01 35,00 2 40.456
4/1/2001 38,00 36,00 +6,67% 35,50 40,00 36,29 34,31 36,00 11 735.310
3/1/2001 33,75 33,75 -60,76% 33,75 33,75 33,75 33,75 45,99 1 33.750
30/12/1999 87,00 86,00 -0,46% 84,01 87,00 85,41 84,01 0,00 4 369.333
29/12/1999 84,00 86,40 +1,65% 84,00 86,40 86,26 84,00 0,00 4 352.194
28/12/1999 86,01 85,00 -2,30% 85,00 86,01 85,64 85,00 0,00 4 644.424
27/12/1999 87,00 87,00 +3,45% 87,00 87,00 87,00 88,00 0,00 1 1.070
23/12/1999 83,00 84,10 +3,83% 83,00 84,10 84,05 84,10 96,00 5 1.182.883
22/12/1999 82,30 81,00 -1,58% 81,00 82,30 81,20 80,01 91,00 4 844.289
21/12/1999 82,00 82,30 +1,60% 79,00 82,30 81,02 80,01 82,30 7 1.159.427
20/12/1999 82,00 81,00 +2,53% 81,00 82,00 81,07 80,00 81,00 10 1.198.180
17/12/1999 79,00 79,00 +2,85% 79,00 79,00 79,00 76,01 0,00 1 187.443
16/12/1999 78,90 76,81 +0,01% 76,81 79,00 78,64 76,81 79,00 5 1.374.666
15/12/1999 80,00 76,80 -4,00% 76,80 80,00 79,33 76,80 0,00 5 430.021
14/12/1999 80,00 80,00 -1,23% 80,00 80,00 80,00 78,00 80,00 2 168.000
13/12/1999 80,00 81,00 +1,25% 75,02 82,00 80,18 80,00 81,50 13 1.896.163
10/12/1999 77,00 80,00 +1,27% 77,00 80,00 78,23 77,01 80,00 6 313.900
9/12/1999 77,01 79,00 +7,26% 77,01 79,00 78,39 73,01 79,00 5 290.602
8/12/1999 70,00 73,65 +0,89% 70,00 73,65 70,16 70,01 78,00 2 137.567
7/12/1999 73,15 73,00 +0,69% 73,00 73,40 73,34 70,01 73,45 3 271.623
6/12/1999 73,00 72,50 0,00% 72,50 73,05 72,84 71,02 73,05 4 1.059.874
3/12/1999 73,00 72,50 -3,07% 72,50 73,40 72,97 72,00 73,40 4 657.118
2/12/1999 74,80 74,80 +3,90% 74,80 74,80 74,80 71,81 74,00 2 411.744
1/12/1999 71,98 71,99 -1,38% 71,98 71,99 71,98 72,00 75,40 2 215.856
30/11/1999 72,40 73,00 -1,35% 72,40 73,00 72,74 72,40 73,00 6 605.506
29/11/1999 71,90 74,00 +5,70% 71,90 74,00 72,94 72,01 74,00 9 1.507.187
26/11/1999 71,00 70,01 +4,49% 70,01 71,00 70,05 71,01 73,00 2 434.057
25/11/1999 70,01 67,00 -6,94% 67,00 72,00 70,82 67,00 75,00 8 758.387
24/11/1999 68,01 72,00 0,00% 68,01 72,00 68,54 70,01 75,00 2 79.198
23/11/1999 73,00 72,00 -2,70% 70,01 73,00 72,20 72,51 73,80 4 429.293
22/11/1999 74,00 74,00 +8,84% 74,00 74,00 74,00 73,80 74,00 4 645.694
19/11/1999 67,00 67,99 +2,86% 61,00 67,99 65,42 69,20 0,00 6 1.086.208
18/11/1999 68,00 66,10 +0,14% 66,10 68,00 66,70 61,00 0,00 3 292.290
17/11/1999 64,50 66,01 +1,32% 64,50 66,20 64,89 66,01 0,00 4 818.878
16/11/1999 64,30 65,15 +3,40% 63,60 65,15 64,76 65,00 0,00 7 852.701
12/11/1999 63,50 63,01 -0,77% 63,01 63,50 63,30 63,01 64,00 3 310.218
11/11/1999 64,00 63,50 +0,02% 63,50 64,00 63,95 56,00 0,00 4 908.168
10/11/1999 64,50 63,49 -1,57% 63,00 65,00 63,93 60,01 63,49 5 1.342.232
9/11/1999 64,00 64,50 -0,02% 64,00 65,01 64,82 64,50 0,00 9 1.403.776
8/11/1999 64,30 64,51 -0,75% 64,30 65,00 64,66 55,01 64,50 7 853.231
5/11/1999 65,35 65,00 -0,76% 55,00 65,35 64,38 65,00 0,00 8 1.037.612
4/11/1999 66,00 65,50 +0,77% 65,50 66,00 65,99 65,50 66,00 2 264.013
3/11/1999 64,50 65,00 +2,20% 64,50 65,00 64,97 65,00 0,00 3 515.695
1/11/1999 63,50 63,60 -0,63% 63,50 63,60 63,59 63,50 0,00 2 38.166
29/10/1999 63,00 64,00 +3,23% 62,06 64,00 63,12 62,06 64,00 3 240.476
28/10/1999 62,00 62,00 +3,33% 62,00 62,00 62,00 61,50 0,00 1 124.000
26/10/1999 59,50 60,00 +5,24% 57,01 60,00 59,68 57,01 61,00 10 374.259
25/10/1999 59,80 57,01 -1,72% 57,01 59,80 57,78 57,01 60,89 3 145.645
22/10/1999 58,01 58,01 +0,02% 58,01 58,01 58,01 59,01 60,00 1 26.353
21/10/1999 59,00 58,00 +1,75% 58,00 60,00 59,14 58,50 60,32 7 775.120
19/10/1999 57,00 57,00 +0,88% 57,00 57,00 57,00 57,00 58,50 1 57.000
18/10/1999 56,50 56,50 0,00% 56,50 56,50 56,50 55,00 57,00 1 508.500
15/10/1999 56,50 56,50 -0,88% 56,50 56,50 56,50 56,50 59,00 2 73.867
14/10/1999 59,00 57,00 +2,24% 57,00 59,00 57,85 57,00 59,00 9 1.514.027
11/10/1999 56,00 55,75 +2,50% 55,75 56,00 55,87 56,28 56,50 2 111.750
8/10/1999 54,00 54,39 +2,60% 54,00 54,39 54,32 54,40 56,00 3 304.286
7/10/1999 53,70 53,01 +3,92% 53,01 54,00 53,48 53,01 55,00 5 515.917
6/10/1999 52,50 51,01 -2,84% 51,01 52,50 51,19 52,51 53,70 3 446.884
5/10/1999 54,00 52,50 -0,94% 52,50 54,00 53,38 52,50 61,00 4 251.550
4/10/1999 53,01 53,00 -4,50% 53,00 53,01 53,00 45,00 53,00 4 193.714
30/9/1999 54,01 55,50 +4,68% 54,01 55,50 54,98 54,01 56,00 2 168.839
29/9/1999 53,01 53,02 -1,01% 53,01 53,02 53,01 54,01 55,98 3 340.019
28/9/1999 55,50 53,56 -4,36% 53,01 55,50 53,86 53,56 55,00 4 790.010
27/9/1999 54,00 56,00 -3,45% 50,00 56,00 55,01 52,01 56,00 8 960.667
24/9/1999 58,00 58,00 0,00% 58,00 58,00 58,00 56,00 59,00 2 497.640
22/9/1999 58,00 58,00 +7,39% 58,00 58,00 58,00 56,00 58,00 2 57.999
21/9/1999 57,80 54,01 -8,47% 54,01 57,80 57,16 54,01 58,80 2 206.146
15/9/1999 59,01 59,01 -0,81% 59,01 59,01 59,01 59,00 59,99 1 295.050
14/9/1999 59,50 59,49 +2,57% 58,50 59,50 58,91 54,03 60,00 10 2.052.039
13/9/1999 59,00 58,00 +0,35% 58,00 59,00 58,41 58,01 60,00 2 496.500
10/9/1999 58,20 57,80 -0,34% 57,80 58,20 58,14 57,80 0,00 6 620.314
9/9/1999 58,00 58,00 +0,69% 57,50 58,00 57,72 57,50 58,00 3 432.925
8/9/1999 57,90 57,60 +1,03% 57,60 58,00 57,79 57,51 60,00 5 780.559
6/9/1999 57,50 57,01 -2,55% 57,01 57,50 57,49 57,01 58,00 2 457.552
3/9/1999 57,01 58,50 +2,63% 57,01 58,50 58,45 59,00 60,00 3 307.282
2/9/1999 57,00 57,00 +0,87% 56,51 58,00 57,17 57,01 59,99 14 1.655.722
1/9/1999 56,50 56,51 +0,91% 55,51 58,00 56,75 57,00 58,00 6 738.146
31/8/1999 56,00 56,00 0,00% 55,70 56,00 55,81 56,00 56,50 5 775.850
30/8/1999 55,70 56,00 +3,67% 55,70 56,00 55,95 56,00 0,00 2 65.168
27/8/1999 54,50 54,02 +0,04% 54,01 55,50 55,03 54,02 55,60 15 1.403.815
26/8/1999 55,00 54,00 +1,89% 51,01 55,00 53,44 53,01 55,00 7 842.403
25/8/1999 53,00 53,00 -0,93% 53,00 53,00 53,00 55,00 0,00 1 53.000
24/8/1999 51,01 53,50 -0,93% 51,01 53,98 52,61 53,50 0,00 6 661.816
23/8/1999 54,00 54,00 0,00% 54,00 54,00 53,99 52,01 54,00 3 194.399
19/8/1999 53,00 54,00 +2,86% 53,00 54,00 53,10 51,01 0,00 3 531.000
17/8/1999 51,01 52,50 -0,94% 51,00 53,00 52,32 51,02 54,00 6 1.050.951
16/8/1999 53,01 53,00 +3,92% 52,50 53,01 52,87 53,00 0,00 5 377.472
13/8/1999 49,00 51,00 +4,04% 49,00 51,00 50,97 51,00 54,00 3 261.984
11/8/1999 49,10 49,02 -7,51% 49,00 50,00 49,34 49,02 51,00 9 627.809
9/8/1999 52,00 53,00 +1,92% 51,05 53,00 51,57 49,01 0,00 3 550.936
6/8/1999 52,00 52,00 -3,70% 51,00 53,00 51,78 51,01 54,00 5 965.810
5/8/1999 52,00 54,00 0,00% 52,00 54,00 53,33 50,01 53,49 2 160.000
4/8/1999 53,00 54,00 +5,86% 53,00 55,00 53,93 52,02 54,99 5 793.375
3/8/1999 51,99 51,01 -1,88% 51,00 51,99 51,17 51,01 52,50 3 56.809
2/8/1999 52,11 51,99 +1,94% 50,02 52,11 51,77 51,04 52,50 9 819.691
29/7/1999 52,00 51,00 -1,92% 50,00 52,00 50,78 49,01 0,00 9 1.390.303
28/7/1999 53,00 52,00 -1,87% 50,01 53,00 52,29 50,03 52,00 4 429.458
27/7/1999 53,00 52,99 -3,65% 50,01 53,00 52,35 50,01 53,00 8 835.457
26/7/1999 55,00 55,00 -0,02% 55,00 55,00 55,00 45,00 0,00 3 254.452
23/7/1999 55,01 55,01 -5,16% 55,01 57,00 56,19 55,01 59,50 5 850.861
22/7/1999 58,00 58,00 0,00% 58,00 58,00 57,99 54,00 59,99 3 170.067
20/7/1999 59,00 58,00 -3,33% 58,00 59,00 58,50 54,00 0,00 2 117.000
19/7/1999 60,00 60,00 +5,26% 60,00 60,00 60,00 58,05 60,00 2 240.000
16/7/1999 58,00 57,00 -1,72% 57,00 58,00 57,95 58,00 60,00 2 446.972
15/7/1999 55,01 58,00 -0,03% 55,01 58,00 57,51 58,00 0,00 8 775.476
14/7/1999 58,00 58,02 +5,47% 57,00 60,00 57,89 56,00 58,02 7 605.274
13/7/1999 58,00 55,01 -6,76% 50,00 58,00 55,46 56,01 57,90 9 1.101.872
12/7/1999 58,00 59,00 0,00% 57,00 59,00 58,18 50,00 59,00 10 1.510.582
8/7/1999 57,00 59,00 +1,72% 57,00 59,00 57,43 58,00 59,00 9 845.305
7/7/1999 58,00 58,00 0,00% 58,00 58,00 58,00 52,51 0,00 2 598.125
6/7/1999 56,50 58,00 +7,41% 55,02 58,00 56,08 57,00 58,00 8 1.673.391
2/7/1999 53,65 54,00 +8,00% 53,65 54,00 53,72 54,10 0,00 3 154.033
1/7/1999 54,01 50,00 -5,66% 50,00 54,01 53,27 50,00 54,00 4 186.448
30/6/1999 55,00 53,00 +3,92% 52,99 55,00 53,75 50,01 53,00 4 395.840
29/6/1999 50,00 51,00 -6,42% 50,00 51,00 50,40 50,50 53,00 5 440.000
22/6/1999 53,00 54,50 +5,83% 53,00 55,00 54,24 54,00 55,00 12 2.070.810
21/6/1999 51,50 51,50 +7,29% 51,50 51,50 51,49 51,01 0,00 4 122.280
17/6/1999 48,00 48,00 +4,35% 48,00 48,00 48,00 45,00 0,00 1 192.000
16/6/1999 47,00 46,00 -2,13% 46,00 47,00 46,78 40,00 50,00 3 635.326
15/6/1999 47,00 47,00 +1,08% 47,00 47,00 47,00 45,51 47,00 1 47.000
14/6/1999 43,99 46,50 +3,33% 43,99 46,50 44,75 45,00 47,00 3 506.313
11/6/1999 42,50 45,00 +5,88% 40,00 45,00 42,43 42,10 44,00 7 1.179.309
10/6/1999 39,51 42,50 -0,72% 39,51 42,50 41,28 41,51 0,00 4 632.963
9/6/1999 42,00 42,81 +8,32% 42,00 42,81 42,33 39,52 42,80 5 779.771
8/6/1999 41,00 39,52 -4,77% 39,52 42,60 41,54 39,52 43,96 8 1.022.642
7/6/1999 41,00 41,50 +5,06% 41,00 42,22 41,41 41,11 42,00 4 306.440
4/6/1999 42,52 39,50 -1,25% 39,50 42,52 41,71 39,51 42,20 4 335.012
2/6/1999 42,00 40,00 0,00% 40,00 42,00 41,39 40,00 42,00 3 89.184
1/6/1999 40,10 40,00 0,00% 40,00 40,10 40,09 40,00 42,00 3 259.758
31/5/1999 40,99 40,00 -3,15% 40,00 40,99 40,15 40,10 42,00 2 375.925
28/5/1999 40,51 41,30 -0,48% 40,50 41,30 40,94 39,70 0,00 5 301.921
27/5/1999 41,99 41,50 -1,19% 41,50 41,99 41,74 40,51 0,00 2 417.450
26/5/1999 39,51 42,00 0,00% 39,50 42,00 40,93 41,21 43,00 12 1.028.231
25/5/1999 41,01 42,00 +1,94% 40,50 42,00 41,01 41,00 0,00 10 752.501
24/5/1999 41,00 41,20 -6,36% 41,00 41,20 41,04 40,60 0,00 3 492.579
21/5/1999 44,00 44,00 -1,15% 42,50 44,00 43,87 42,50 0,00 3 388.891
20/5/1999 44,00 44,51 +1,16% 44,00 45,00 44,87 42,51 0,00 3 211.559
19/5/1999 46,00 44,00 -4,35% 42,51 46,00 44,54 42,51 0,00 4 330.260
18/5/1999 44,70 46,00 +2,22% 44,70 46,00 45,32 46,00 0,00 3 231.749
17/5/1999 46,30 45,00 -4,26% 45,00 46,30 45,48 44,01 46,99 8 711.403
14/5/1999 47,00 47,00 -2,08% 46,22 47,00 46,80 46,50 48,50 4 545.068
13/5/1999 46,20 48,00 +6,67% 46,01 48,00 46,70 46,50 48,00 9 1.087.184
12/5/1999 47,01 45,00 -8,16% 45,00 47,01 46,35 46,50 0,00 4 528.336
11/5/1999 46,51 49,00 0,00% 46,51 49,00 48,13 47,00 0,00 5 895.319
10/5/1999 49,00 49,00 +4,21% 49,00 49,00 48,99 38,02 50,00 5 678.688
7/5/1999 46,00 47,02 +9,27% 46,00 49,88 46,39 47,02 0,00 6 560.609
6/5/1999 43,03 43,03 +1,25% 43,03 43,03 43,02 43,50 0,00 1 166.233
5/5/1999 42,00 42,50 +3,66% 42,00 42,50 42,05 42,50 0,00 4 475.250
4/5/1999 41,00 41,00 +1,23% 39,01 41,00 40,76 39,51 0,00 5 465.920
30/4/1999 39,00 40,50 +8,00% 39,00 40,51 39,77 38,00 40,00 3 191.641
29/4/1999 37,60 37,50 +0,81% 37,50 39,00 38,20 37,01 38,99 4 292.956
28/4/1999 36,01 37,20 +3,33% 36,01 37,20 36,74 36,21 38,20 3 321.578
27/4/1999 35,50 36,00 -2,44% 35,50 36,00 35,74 36,01 38,85 2 72.801
26/4/1999 36,90 36,90 +1,10% 36,90 36,90 36,89 34,00 38,85 2 269.395
23/4/1999 36,50 36,50 -3,95% 36,50 36,50 36,49 35,01 40,00 1 11.238
22/4/1999 39,00 38,00 +1,33% 36,10 39,00 37,46 38,00 0,00 8 463.965
20/4/1999 37,50 37,50 -3,85% 37,50 37,50 37,49 37,50 41,00 1 105.528
19/4/1999 42,00 39,00 -0,03% 39,00 42,00 39,38 36,00 41,00 4 259.823
16/4/1999 39,01 39,01 +8,33% 39,01 40,00 39,49 39,00 44,00 4 407.166
15/4/1999 33,00 36,01 +12,53% 33,00 36,01 33,94 35,56 0,00 5 444.053
14/4/1999 31,02 32,00 -4,48% 31,02 32,00 31,60 31,04 0,00 2 157.490
12/4/1999 33,50 33,50 +3,08% 33,50 33,50 33,49 31,01 0,00 2 66.999
7/4/1999 32,40 32,50 +20,37% 32,40 32,50 32,49 31,51 0,00 2 187.694
6/4/1999 35,00 27,00 -6,90% 27,00 35,00 33,21 27,00 0,00 2 79.925
5/4/1999 29,00 29,00 -1,69% 29,00 29,00 28,99 31,50 0,00 2 25.592
31/3/1999 29,50 29,50 +1,69% 29,50 29,51 29,50 29,50 0,00 4 66.072
30/3/1999 29,21 29,01 -1,66% 29,01 29,21 29,16 28,91 30,00 7 20.415
29/3/1999 29,50 29,50 +1,76% 29,50 29,50 29,50 29,00 0,00 2 59.000
26/3/1999 26,99 28,99 +3,54% 26,99 28,99 27,98 28,50 0,00 2 137.357
25/3/1999 28,00 28,00 +5,86% 28,00 28,00 27,99 28,00 0,00 1 53.463
24/3/1999 26,45 26,45 -5,87% 26,45 26,45 26,44 25,01 0,00 2 109.635
19/3/1999 28,10 28,10 +2,18% 28,10 28,10 28,09 26,01 0,00 2 92.782
18/3/1999 26,40 27,50 +9,96% 26,40 27,50 27,35 27,99 0,00 2 62.869
17/3/1999 25,10 25,01 -3,81% 25,01 25,10 25,07 26,00 0,00 2 30.045
15/3/1999 26,00 26,00 +1,96% 26,00 26,00 26,00 26,00 0,00 1 130.000
12/3/1999 25,50 25,50 -1,92% 25,50 25,50 25,49 25,00 0,00 1 158.398
11/3/1999 26,00 26,00 -1,89% 26,00 26,00 26,00 26,00 0,00 4 316.251
10/3/1999 27,00 26,50 +3,11% 25,01 27,00 26,07 26,50 0,00 4 113.979
8/3/1999 26,00 25,70 -1,15% 25,70 26,20 25,89 25,70 0,00 8 403.922
5/3/1999 25,81 26,00 0,00% 25,80 26,00 25,82 26,00 0,00 6 147.043
4/3/1999 24,50 26,00 +6,12% 24,50 26,00 24,64 26,00 0,00 2 54.369
3/3/1999 24,60 24,50 +2,08% 24,50 24,60 24,52 24,31 24,80 2 198.650
2/3/1999 23,51 24,00 -2,04% 23,51 24,01 23,99 24,01 24,50 3 212.143
1/3/1999 24,50 24,50 -2,00% 24,50 24,50 24,49 24,50 25,00 1 153.857
25/2/1999 25,00 25,00 +2,00% 25,00 25,00 24,99 24,00 25,50 3 207.499
24/2/1999 24,51 24,51 -1,96% 24,51 24,51 24,50 24,51 0,00 1 2.544
19/2/1999 25,00 25,00 +8,70% 25,00 25,00 24,99 20,01 25,00 1 54.072
12/2/1999 24,50 23,00 -2,17% 23,00 25,00 24,39 22,01 25,00 3 267.202
11/2/1999 22,01 23,51 -2,04% 22,01 25,00 24,23 23,51 25,00 3 24.488
10/2/1999 23,95 24,00 +2,13% 23,95 24,00 23,96 23,00 24,98 2 270.810
8/2/1999 23,20 23,50 0,00% 23,20 23,50 23,47 23,40 24,00 2 185.395
4/2/1999 24,10 23,50 -4,08% 23,01 24,10 23,73 20,10 23,50 5 274.793
3/2/1999 25,00 24,50 -3,16% 24,50 25,00 24,75 24,00 0,00 2 247.500
2/2/1999 25,30 25,30 +10,00% 25,30 25,30 25,29 24,01 0,00 1 132.756
1/2/1999 23,00 23,00 -2,13% 23,00 23,00 22,99 25,00 26,49 2 120.687
29/1/1999 22,60 23,50 +5,86% 22,00 23,50 22,33 20,50 23,50 7 321.575
28/1/1999 21,00 22,20 +8,29% 21,00 22,20 21,34 21,01 0,00 2 128.050
27/1/1999 21,50 20,50 +7,84% 20,50 21,50 21,32 19,51 20,51 3 115.751
26/1/1999 19,20 19,01 -2,56% 19,01 19,21 19,18 19,01 20,00 4 211.585
21/1/1999 19,51 19,51 +2,68% 19,51 19,51 19,50 19,51 0,00 1 97.483
18/1/1999 20,00 19,00 +7,28% 18,90 20,00 19,76 16,01 0,00 3 254.120
11/1/1999 17,81 17,71 -4,27% 17,70 17,81 17,72 17,71 0,00 5 113.595
7/1/1999 18,51 18,50 +1,65% 18,50 18,51 18,50 17,81 0,00 3 74.010
5/1/1999 18,20 18,20 -9,00% 18,20 18,21 18,20 17,70 0,00 4 294.133
4/1/1999 20,00 20,00 +4,71% 20,00 20,00 20,00 18,31 20,00 1 190.000
30/12/1998 20,00 19,10 +3,24% 19,10 20,00 19,99 19,10 0,00 3 112.404
29/12/1998 17,50 18,50 -9,76% 17,50 18,50 17,61 17,61 20,00 3 75.545
28/12/1998 19,20 20,50 +3,54% 19,20 20,50 19,84 19,01 20,50 3 291.115
21/12/1998 19,80 19,80 +4,21% 19,80 19,80 19,79 19,80 0,00 2 87.048
18/12/1998 19,00 19,00 +3,83% 19,00 19,00 19,00 17,51 19,00 1 57.000
17/12/1998 18,00 18,30 +1,67% 17,05 18,30 17,73 17,05 19,00 10 406.184
16/12/1998 18,00 18,00 -0,22% 18,00 18,00 18,00 18,00 18,99 2 54.009
14/12/1998 18,04 18,04 -9,80% 18,04 18,04 18,04 17,01 17,90 1 18.040
8/12/1998 21,00 20,00 +5,10% 20,00 21,00 20,99 19,51 21,00 3 105.010
7/12/1998 19,50 19,03 +0,05% 19,03 19,50 19,10 19,03 20,50 2 114.650
4/12/1998 19,00 19,02 -2,51% 19,00 19,50 19,16 19,02 19,99 5 157.497
2/12/1998 19,51 19,51 -9,26% 19,51 19,51 19,50 19,50 20,50 1 34.913
30/11/1998 21,50 21,50 +7,18% 21,50 21,50 21,50 20,50 21,50 1 2.150
27/11/1998 20,06 20,06 -4,48% 20,06 20,06 20,05 20,51 22,00 1 44.984
26/11/1998 20,51 21,00 +7,64% 20,06 21,00 20,18 20,06 21,50 4 30.382
25/11/1998 19,51 19,51 +1,09% 19,50 19,51 19,50 19,51 0,00 3 105.976
24/11/1998 19,30 19,30 -8,10% 19,30 19,30 19,29 19,21 0,00 1 2.285
19/11/1998 21,00 21,00 +10,47% 21,00 21,00 20,99 20,01 0,00 1 7.415
18/11/1998 21,00 19,01 -11,58% 19,01 22,00 20,98 19,01 21,00 3 91.358
17/11/1998 21,50 21,50 +3,32% 21,50 21,50 21,50 20,11 21,20 1 43.000
16/11/1998 20,81 20,81 -0,90% 20,81 20,81 20,80 20,81 21,50 2 111.398
12/11/1998 21,80 21,00 0,00% 21,00 21,80 21,32 20,02 0,00 3 209.398
11/11/1998 21,00 21,00 +2,39% 21,00 21,00 21,00 20,02 22,00 1 105.000
9/11/1998 20,51 20,51 +10,86% 20,51 20,51 20,51 20,51 22,00 1 164.080
5/11/1998 18,50 18,50 +5,65% 18,50 18,50 18,49 18,31 0,00 1 29.274
29/10/1998 17,51 17,51 -7,35% 17,51 17,51 17,48 17,51 0,00 1 605
28/10/1998 18,90 18,90 -3,08% 18,90 18,90 18,90 17,50 0,00 1 94.500
22/10/1998 20,70 19,50 0,00% 19,50 20,70 19,67 18,51 0,00 4 131.122
15/10/1998 18,50 19,50 +8,33% 18,50 19,50 18,74 18,15 19,50 6 212.616
14/10/1998 18,00 18,00 +4,05% 18,00 18,00 17,99 17,65 18,50 1 57.963
13/10/1998 17,70 17,30 +4,66% 17,30 17,90 17,64 17,34 18,50 9 305.007
9/10/1998 18,00 16,53 -2,76% 16,53 18,00 16,74 16,72 17,50 7 75.746
8/10/1998 18,00 17,00 -5,56% 16,01 18,00 16,86 16,51 17,40 7 162.276
7/10/1998 18,00 18,00 -0,06% 18,00 18,00 17,97 18,00 19,50 1 640
6/10/1998 18,01 18,01 -7,64% 18,01 18,01 18,00 18,01 19,00 1 641
5/10/1998 19,50 19,50 -9,30% 19,50 19,50 19,50 18,00 19,50 2 58.500
1/10/1998 21,50 21,50 +10,26% 21,50 21,50 21,50 20,01 0,00 1 121.045
30/9/1998 19,50 19,50 0,00% 19,50 19,50 19,50 19,00 0,00 1 78.000
29/9/1998 20,00 19,50 -2,50% 19,50 20,00 19,65 19,01 19,50 3 255.500
28/9/1998 20,00 20,00 -13,04% 20,00 20,00 20,00 20,01 0,00 1 80.000
18/9/1998 23,00 23,00 +4,55% 23,00 24,00 23,62 23,00 0,00 5 434.630
17/9/1998 21,99 22,00 -2,22% 21,99 22,00 21,99 20,01 0,00 2 191.645
15/9/1998 22,50 22,50 +24,86% 22,50 22,50 22,50 20,03 0,00 1 126.450
14/9/1998 18,02 18,02 +28,62% 18,02 18,02 18,01 20,21 0,00 1 4.369
11/9/1998 17,00 14,01 -22,21% 14,01 17,00 16,06 15,01 18,98 2 12.407
8/9/1998 18,01 18,01 -18,87% 18,01 18,01 18,00 18,02 21,00 1 24.754
4/9/1998 22,20 22,20 -3,48% 22,20 22,20 22,19 22,20 0,00 1 16.137
2/9/1998 23,00 23,00 +6,93% 23,00 23,00 22,99 21,61 0,00 2 103.499
1/9/1998 21,51 21,51 -12,20% 21,51 21,51 21,50 21,51 0,00 2 90.991
31/8/1998 24,50 24,50 -9,26% 24,50 24,50 24,49 23,01 24,50 2 97.999
28/8/1998 28,00 27,00 -1,82% 26,50 28,00 26,92 24,01 33,00 4 264.154
27/8/1998 27,50 27,50 -16,67% 27,50 27,50 27,50 27,00 33,00 1 247.500
26/8/1998 33,00 33,00 +32,00% 33,00 33,00 32,99 26,01 33,00 1 4.151
25/8/1998 25,00 25,00 -21,88% 25,00 25,00 24,28 27,01 33,00 1 17
21/8/1998 32,00 32,00 -1,57% 32,00 32,00 31,99 32,00 33,00 2 216.623
20/8/1998 32,51 32,51 -1,75% 32,51 32,51 32,50 32,51 0,00 1 29.106
19/8/1998 33,00 33,09 -2,68% 33,00 33,51 33,40 33,09 34,00 6 403.948
18/8/1998 34,00 34,00 0,00% 34,00 34,00 33,99 29,11 34,00 1 32.769
14/8/1998 34,00 34,00 +9,64% 34,00 34,00 33,99 34,00 0,00 1 99.742
13/8/1998 34,00 31,01 -8,95% 31,01 34,00 33,97 31,01 40,00 2 68.489
12/8/1998 35,05 34,06 -7,95% 34,06 35,05 34,84 30,00 35,00 5 577.667
11/8/1998 37,00 37,00 -4,02% 36,00 37,00 36,72 35,05 40,00 4 399.541
10/8/1998 38,50 38,55 +1,98% 38,50 38,55 38,54 38,50 40,00 2 157.383
7/8/1998 37,80 37,80 -3,08% 37,80 37,80 37,79 38,00 0,00 2 136.866
6/8/1998 39,00 39,00 -3,70% 39,00 39,00 38,99 37,52 0,00 1 19.496
4/8/1998 40,14 40,50 -3,57% 40,14 41,00 40,57 40,13 41,50 5 398.000
3/8/1998 43,00 42,00 0,00% 42,00 43,00 42,03 42,80 0,00 2 243.738
30/7/1998 40,10 42,00 +4,74% 40,10 42,00 40,60 42,00 42,50 3 167.370
28/7/1998 41,99 40,10 -4,30% 40,10 41,99 40,91 40,11 41,70 2 160.785
24/7/1998 40,06 41,90 +4,57% 40,06 41,90 41,88 40,06 42,50 2 42.136
23/7/1998 40,07 40,07 +0,10% 40,07 40,07 40,06 40,07 42,00 2 46.432
22/7/1998 40,03 40,03 -0,17% 40,03 40,03 40,02 41,00 42,70 1 4.647
21/7/1998 39,06 40,10 -1,11% 39,05 41,00 39,60 40,11 42,00 6 456.366
20/7/1998 41,01 40,55 -4,59% 40,55 42,48 41,03 40,01 42,80 5 841.273
16/7/1998 40,00 42,50 +9,51% 38,70 42,50 40,46 41,01 43,80 11 946.290
15/7/1998 39,10 38,81 -0,49% 38,52 39,10 38,78 38,81 0,00 4 501.016
14/7/1998 39,51 39,00 +1,30% 39,00 39,51 39,18 39,00 0,00 6 370.803
13/7/1998 38,50 38,50 +4,05% 38,50 38,50 38,50 38,01 0,00 1 215.600
10/7/1998 34,71 37,00 +5,11% 34,71 37,00 36,80 36,51 0,00 4 125.856
8/7/1998 35,10 35,20 +1,38% 34,90 35,20 35,01 34,81 0,00 9 653.349
7/7/1998 35,00 34,72 +0,58% 34,72 35,02 34,95 34,72 0,00 6 287.671
6/7/1998 34,02 34,52 -0,55% 34,00 36,00 34,57 34,71 35,50 10 903.020
2/7/1998 34,01 34,71 -0,86% 34,00 36,99 35,34 34,72 37,00 4 410.617
1/7/1998 35,01 35,01 -5,38% 35,01 35,01 35,00 35,01 36,50 1 234.917
26/6/1998 37,00 37,00 -2,61% 37,00 37,00 37,00 36,01 37,00 1 185.000
25/6/1998 39,00 37,99 +2,68% 37,00 39,00 37,78 36,03 37,99 6 478.497
23/6/1998 35,03 37,00 +5,71% 35,03 37,00 36,49 36,01 0,00 6 295.961
19/6/1998 35,01 35,00 -5,41% 35,00 36,00 35,30 36,01 37,00 5 171.702
18/6/1998 37,00 37,00 +2,78% 37,00 37,00 36,99 35,00 36,50 1 191.315
17/6/1998 36,00 36,00 -2,70% 36,00 36,00 35,99 35,01 39,39 1 7.887
15/6/1998 37,00 37,00 -14,35% 37,00 37,00 36,99 35,01 40,00 1 39.223
9/6/1998 43,20 43,20 +2,86% 43,20 43,20 43,20 41,51 44,00 1 224.640
8/6/1998 42,00 42,00 +5,00% 42,00 42,00 41,99 42,00 0,00 3 34.570
3/6/1998 40,00 40,00 -11,11% 40,00 40,00 40,00 38,01 45,00 1 121.168
2/6/1998 45,00 45,00 +36,36% 45,00 45,00 44,99 40,00 0,00 2 298.007
29/5/1998 33,00 33,00 -5,74% 33,00 33,00 32,99 38,01 46,00 1 76.292
28/5/1998 40,00 35,01 -5,38% 35,01 40,00 37,17 35,01 0,00 3 250.428
27/5/1998 38,00 37,00 -7,50% 37,00 40,00 37,48 30,01 40,00 3 147.231
26/5/1998 40,00 40,00 -4,76% 40,00 40,00 40,00 36,51 46,00 1 13.104
25/5/1998 42,00 42,00 +4,97% 42,00 42,00 42,00 39,02 0,00 1 126.000
22/5/1998 40,01 40,01 -11,09% 40,01 40,01 40,00 40,01 42,50 1 328.274
19/5/1998 45,00 45,00 0,00% 45,00 45,00 44,99 39,00 45,00 2 21.487
15/5/1998 45,00 45,00 +7,12% 45,00 45,00 45,00 43,01 47,00 1 180.000
14/5/1998 42,01 42,01 -5,57% 42,01 42,01 42,00 42,01 0,00 1 32.238
13/5/1998 44,00 44,49 -1,16% 43,71 44,49 44,03 43,71 44,49 3 633.063
12/5/1998 38,02 45,01 -8,14% 38,02 45,01 44,44 40,02 46,00 3 334.638
11/5/1998 49,00 49,00 0,00% 49,00 49,00 48,99 38,02 0,00 2 214.169
8/5/1998 49,00 49,00 +0,39% 49,00 49,00 48,99 49,00 0,00 1 100.278
6/5/1998 50,00 48,81 +0,23% 48,81 50,00 49,70 48,81 50,00 3 132.511
5/5/1998 45,00 48,70 +1,46% 45,00 48,70 47,05 48,71 49,50 3 145.872
4/5/1998 48,50 48,00 -0,41% 48,00 49,80 48,98 40,00 0,00 4 876.327
30/4/1998 48,01 48,20 +3,63% 48,01 48,50 48,24 48,08 48,20 8 516.221
29/4/1998 46,01 46,51 -4,85% 46,01 48,00 46,65 47,01 49,00 6 459.982
28/4/1998 48,88 48,88 -4,16% 48,88 48,88 48,87 44,02 0,00 1 42.638
24/4/1998 48,01 51,00 +4,08% 48,01 51,00 49,19 49,00 51,00 7 966.948
23/4/1998 44,01 49,00 -2,00% 44,01 49,01 47,24 49,00 50,00 4 187.661
22/4/1998 47,50 50,00 +2,04% 47,50 50,00 49,08 44,01 50,00 3 294.500
20/4/1998 50,00 49,00 -2,97% 49,00 50,00 49,46 49,12 49,99 5 268.014
17/4/1998 50,50 50,50 +4,12% 50,50 50,50 50,49 50,00 0,00 3 259.937
16/4/1998 49,00 48,50 +3,19% 48,50 49,00 48,68 48,11 50,00 3 139.024
15/4/1998 45,00 47,00 +5,62% 45,00 47,00 45,67 46,51 0,00 5 930.912
14/4/1998 45,00 44,50 +11,22% 40,01 45,00 42,92 44,50 0,00 7 1.237.845
13/4/1998 40,01 40,01 -10,09% 40,01 40,01 40,00 40,01 45,90 2 119.165
8/4/1998 46,00 44,50 0,00% 44,50 46,00 44,80 41,01 46,00 2 87.927
7/4/1998 43,50 44,50 +17,07% 43,50 45,00 44,21 43,81 44,50 9 865.793
6/4/1998 38,01 38,01 -11,03% 38,01 38,01 38,01 40,02 43,00 1 57.015
2/4/1998 41,01 42,72 +4,89% 41,01 42,72 41,46 42,72 43,30 3 43.026
1/4/1998 40,73 40,73 +0,54% 40,73 40,73 40,72 40,73 43,00 1 397.313
31/3/1998 40,51 40,51 -0,49% 40,51 40,51 40,50 40,51 43,40 2 361.522
30/3/1998 38,06 40,71 +1,65% 38,06 41,00 40,06 40,71 0,00 4 470.717
27/3/1998 40,06 40,05 -5,79% 40,05 40,06 40,05 40,05 0,00 5 279.965
26/3/1998 40,00 42,51 -1,44% 40,00 42,51 40,00 42,51 44,00 3 34.204
25/3/1998 41,01 43,13 +2,67% 41,01 43,13 41,97 41,10 44,30 4 92.287
24/3/1998 42,01 42,01 +5,03% 42,01 42,01 42,00 42,01 44,00 1 271.510
20/3/1998 42,00 40,00 -3,61% 40,00 42,00 40,22 40,00 0,00 8 207.983
19/3/1998 43,00 41,50 +0,97% 41,50 44,30 42,35 41,01 42,00 12 741.946
17/3/1998 41,10 41,10 +2,75% 41,10 41,10 41,09 41,10 0,00 3 24.761
16/3/1998 40,00 40,00 0,00% 40,00 40,00 40,00 38,00 0,00 1 200.000

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.