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 TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GRND3 - GRENDENE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,40 | 5,53 | +1,65% | 5,39 | 5,55 | 5,50 | 5,50 | 5,53 | 1.939 | 483.592.600 |
| 20/1/2025 | 5,32 | 5,44 | +0,37% | 5,31 | 5,44 | 5,38 | 5,39 | 5,44 | 926 | 381.375.300 |
| 17/1/2025 | 5,40 | 5,42 | -0,55% | 5,34 | 5,45 | 5,41 | 5,41 | 5,44 | 2.154 | 355.063.700 |
| 16/1/2025 | 5,39 | 5,45 | 0,00% | 5,36 | 5,46 | 5,42 | 5,40 | 5,45 | 1.569 | 370.646.800 |
| 15/1/2025 | 5,37 | 5,45 | +1,87% | 5,29 | 5,50 | 5,43 | 5,44 | 5,48 | 4.062 | 663.503.700 |
| 14/1/2025 | 5,12 | 5,35 | +4,49% | 5,12 | 5,35 | 5,28 | 5,33 | 5,35 | 1.835 | 424.349.400 |
| 13/1/2025 | 5,11 | 5,12 | -0,58% | 5,08 | 5,18 | 5,13 | 5,11 | 5,14 | 4.044 | 670.318.000 |
| 10/1/2025 | 5,24 | 5,15 | -1,34% | 5,13 | 5,24 | 5,15 | 5,14 | 5,20 | 1.770 | 277.731.600 |
| 9/1/2025 | 5,27 | 5,22 | -0,95% | 5,17 | 5,27 | 5,20 | 5,17 | 5,23 | 1.745 | 394.206.700 |
| 8/1/2025 | 5,33 | 5,27 | -1,13% | 5,24 | 5,33 | 5,27 | 5,27 | 5,30 | 1.866 | 279.681.300 |
| 7/1/2025 | 5,15 | 5,33 | +2,70% | 5,13 | 5,35 | 5,29 | 5,31 | 5,34 | 2.706 | 574.538.400 |
| 6/1/2025 | 5,23 | 5,19 | +0,19% | 5,13 | 5,28 | 5,22 | 5,19 | 5,25 | 5.027 | 766.800.400 |
| 3/1/2025 | 4,92 | 5,18 | +5,50% | 4,92 | 5,18 | 5,14 | 5,14 | 5,18 | 4.968 | 2.003.678.300 |
| 2/1/2025 | 4,90 | 4,91 | +0,61% | 4,82 | 4,98 | 4,91 | 4,91 | 4,98 | 5.882 | 855.683.200 |
| 30/12/2024 | 5,01 | 4,88 | -2,59% | 4,83 | 5,01 | 4,89 | 4,87 | 4,88 | 3.347 | 754.984.700 |
| 27/12/2024 | 5,03 | 5,01 | +0,60% | 4,92 | 5,03 | 4,98 | 4,97 | 5,01 | 4.185 | 723.859.100 |
| 26/12/2024 | 4,98 | 4,98 | -0,60% | 4,90 | 5,05 | 4,96 | 4,94 | 4,98 | 2.530 | 554.246.800 |
| 23/12/2024 | 5,01 | 5,01 | -0,79% | 4,93 | 5,11 | 4,99 | 5,00 | 5,01 | 3.379 | 668.728.400 |
| 20/12/2024 | 5,20 | 5,05 | -1,75% | 5,05 | 5,26 | 5,12 | 5,05 | 5,08 | 3.950 | 1.240.518.300 |
| 19/12/2024 | 5,16 | 5,14 | 0,00% | 5,09 | 5,19 | 5,14 | 5,14 | 5,19 | 3.273 | 561.086.700 |
| 18/12/2024 | 5,21 | 5,14 | -2,10% | 5,11 | 5,29 | 5,18 | 5,14 | 5,19 | 4.177 | 833.419.300 |
| 17/12/2024 | 5,22 | 5,25 | +1,74% | 5,18 | 5,35 | 5,27 | 5,24 | 5,25 | 3.098 | 549.021.900 |
| 16/12/2024 | 5,28 | 5,16 | -2,27% | 5,16 | 5,30 | 5,22 | 5,15 | 5,16 | 3.058 | 519.164.700 |
| 13/12/2024 | 5,28 | 5,28 | 0,00% | 5,27 | 5,36 | 5,31 | 5,27 | 5,28 | 3.741 | 542.476.900 |
| 12/12/2024 | 5,45 | 5,28 | -3,12% | 5,26 | 5,45 | 5,32 | 5,27 | 5,28 | 4.627 | 945.055.000 |
| 11/12/2024 | 5,40 | 5,45 | -0,37% | 5,38 | 5,56 | 5,46 | 5,45 | 5,51 | 3.412 | 825.745.900 |
| 10/12/2024 | 5,23 | 5,47 | +5,39% | 5,23 | 5,47 | 5,37 | 5,40 | 5,47 | 4.215 | 602.380.100 |
| 9/12/2024 | 5,30 | 5,19 | -1,70% | 5,18 | 5,35 | 5,23 | 5,18 | 5,19 | 3.224 | 492.435.600 |
| 6/12/2024 | 5,48 | 5,28 | -3,65% | 5,25 | 5,50 | 5,33 | 5,27 | 5,29 | 2.096 | 489.442.800 |
| 5/12/2024 | 5,20 | 5,48 | +4,58% | 5,20 | 5,51 | 5,45 | 5,48 | 5,50 | 4.612 | 841.198.400 |
| 4/12/2024 | 5,25 | 5,24 | +0,38% | 5,21 | 5,35 | 5,29 | 5,24 | 5,29 | 3.469 | 731.563.800 |
| 3/12/2024 | 5,20 | 5,22 | +1,36% | 5,11 | 5,22 | 5,18 | 5,20 | 5,23 | 3.456 | 872.634.500 |
| 2/12/2024 | 5,18 | 5,15 | -0,58% | 5,12 | 5,25 | 5,16 | 5,13 | 5,15 | 3.469 | 658.227.500 |
| 29/11/2024 | 5,10 | 5,18 | +1,17% | 5,03 | 5,22 | 5,11 | 5,18 | 5,22 | 3.101 | 553.608.200 |
| 28/11/2024 | 5,30 | 5,12 | -3,58% | 5,07 | 5,30 | 5,18 | 5,07 | 5,12 | 2.230 | 639.818.100 |
| 27/11/2024 | 5,49 | 5,31 | -3,28% | 5,29 | 5,50 | 5,38 | 5,29 | 5,31 | 1.931 | 508.276.700 |
| 26/11/2024 | 5,22 | 5,49 | +5,17% | 5,22 | 5,50 | 5,42 | 5,48 | 5,49 | 2.935 | 557.333.600 |
| 25/11/2024 | 5,25 | 5,22 | -1,32% | 5,22 | 5,37 | 5,29 | 5,22 | 5,30 | 2.189 | 567.060.400 |
| 22/11/2024 | 5,24 | 5,29 | -1,86% | 5,17 | 5,30 | 5,23 | 5,22 | 5,29 | 2.702 | 887.126.300 |
| 21/11/2024 | 5,43 | 5,39 | -0,74% | 5,33 | 5,43 | 5,36 | 5,37 | 5,39 | 1.782 | 403.678.100 |
| 19/11/2024 | 5,40 | 5,43 | +0,74% | 5,37 | 5,43 | 5,40 | 5,41 | 5,43 | 2.370 | 412.452.700 |
| 18/11/2024 | 5,40 | 5,39 | +1,51% | 5,30 | 5,41 | 5,37 | 5,37 | 5,40 | 3.671 | 497.484.900 |
| 14/11/2024 | 5,36 | 5,31 | -0,93% | 5,30 | 5,40 | 5,34 | 5,31 | 5,33 | 3.020 | 462.061.600 |
| 13/11/2024 | 5,39 | 5,36 | -0,56% | 5,33 | 5,42 | 5,37 | 5,36 | 5,40 | 3.017 | 478.402.500 |
| 12/11/2024 | 5,45 | 5,39 | 0,00% | 5,35 | 5,45 | 5,38 | 5,35 | 5,39 | 2.123 | 533.493.100 |
| 11/11/2024 | 5,33 | 5,39 | +2,08% | 5,25 | 5,39 | 5,33 | 5,35 | 5,40 | 1.923 | 506.241.300 |
| 8/11/2024 | 5,40 | 5,28 | -0,75% | 5,23 | 5,40 | 5,28 | 5,25 | 5,28 | 2.544 | 526.221.000 |
| 7/11/2024 | 5,28 | 5,32 | -0,19% | 5,27 | 5,43 | 5,32 | 5,32 | 5,35 | 3.874 | 797.547.800 |
| 6/11/2024 | 5,25 | 5,33 | 0,00% | 5,20 | 5,37 | 5,29 | 5,33 | 5,38 | 2.878 | 608.516.500 |
| 5/11/2024 | 5,29 | 5,33 | +0,76% | 5,24 | 5,35 | 5,30 | 5,33 | 5,35 | 2.174 | 334.505.900 |
| 4/11/2024 | 5,21 | 5,29 | +1,73% | 5,21 | 5,32 | 5,27 | 5,27 | 5,29 | 2.502 | 627.645.800 |
| 1/11/2024 | 5,40 | 5,20 | -2,26% | 5,20 | 5,46 | 5,24 | 5,19 | 5,23 | 3.851 | 630.021.700 |
| 31/10/2024 | 5,22 | 5,32 | +1,92% | 5,22 | 5,35 | 5,30 | 5,31 | 5,32 | 4.140 | 1.009.788.000 |
| 30/10/2024 | 5,22 | 5,22 | 0,00% | 5,22 | 5,33 | 5,26 | 5,22 | 5,26 | 1.830 | 457.673.600 |
| 29/10/2024 | 5,23 | 5,22 | -0,19% | 5,20 | 5,27 | 5,23 | 5,22 | 5,25 | 1.768 | 310.094.400 |
| 28/10/2024 | 5,29 | 5,23 | -0,19% | 5,23 | 5,31 | 5,26 | 5,23 | 5,24 | 1.307 | 237.971.300 |
| 25/10/2024 | 5,28 | 5,24 | -1,32% | 5,21 | 5,32 | 5,24 | 5,23 | 5,24 | 1.751 | 406.070.000 |
| 24/10/2024 | 5,26 | 5,31 | +1,53% | 5,21 | 5,31 | 5,25 | 5,27 | 5,31 | 3.663 | 610.443.700 |
| 23/10/2024 | 5,28 | 5,23 | -1,51% | 5,23 | 5,31 | 5,26 | 5,23 | 5,25 | 1.408 | 358.212.500 |
| 22/10/2024 | 5,30 | 5,31 | +0,19% | 5,25 | 5,31 | 5,28 | 5,28 | 5,31 | 1.852 | 348.310.400 |
| 21/10/2024 | 5,29 | 5,30 | +0,19% | 5,27 | 5,35 | 5,31 | 5,30 | 5,33 | 2.836 | 400.105.400 |
| 18/10/2024 | 5,31 | 5,29 | -0,38% | 5,23 | 5,36 | 5,26 | 5,25 | 5,29 | 3.302 | 534.415.600 |
| 17/10/2024 | 5,36 | 5,31 | -1,30% | 5,29 | 5,38 | 5,33 | 5,31 | 5,33 | 2.463 | 384.829.200 |
| 16/10/2024 | 5,43 | 5,38 | -1,10% | 5,38 | 5,49 | 5,39 | 5,37 | 5,38 | 2.370 | 1.115.307.000 |
| 15/10/2024 | 5,41 | 5,44 | -0,37% | 5,41 | 5,51 | 5,45 | 5,42 | 5,44 | 1.906 | 266.482.900 |
| 14/10/2024 | 5,46 | 5,46 | 0,00% | 5,38 | 5,46 | 5,42 | 5,43 | 5,46 | 2.929 | 452.817.000 |
| 11/10/2024 | 5,47 | 5,46 | -0,36% | 5,40 | 5,49 | 5,43 | 5,45 | 5,46 | 1.624 | 266.650.200 |
| 10/10/2024 | 5,51 | 5,48 | -0,18% | 5,46 | 5,52 | 5,49 | 5,48 | 5,51 | 2.055 | 280.676.900 |
| 9/10/2024 | 5,58 | 5,49 | -1,61% | 5,49 | 5,58 | 5,51 | 5,49 | 5,52 | 1.826 | 481.093.900 |
| 8/10/2024 | 5,65 | 5,58 | -1,41% | 5,57 | 5,66 | 5,59 | 5,58 | 5,61 | 2.444 | 440.893.600 |
| 7/10/2024 | 5,64 | 5,66 | 0,00% | 5,63 | 5,74 | 5,68 | 5,66 | 5,70 | 3.060 | 479.758.500 |
| 4/10/2024 | 5,64 | 5,66 | +0,35% | 5,58 | 5,66 | 5,61 | 5,64 | 5,66 | 2.092 | 342.635.200 |
| 3/10/2024 | 5,75 | 5,64 | -1,91% | 5,56 | 5,75 | 5,61 | 5,61 | 5,64 | 1.979 | 366.193.000 |
| 2/10/2024 | 5,62 | 5,75 | +2,50% | 5,62 | 5,79 | 5,73 | 5,74 | 5,75 | 2.309 | 465.720.900 |
| 1/10/2024 | 5,69 | 5,61 | -0,36% | 5,57 | 5,71 | 5,64 | 5,60 | 5,61 | 3.953 | 985.030.500 |
| 30/9/2024 | 5,61 | 5,63 | +0,18% | 5,55 | 5,65 | 5,59 | 5,60 | 5,63 | 2.758 | 521.132.900 |
| 26/9/2024 | 5,63 | 5,62 | +0,36% | 5,58 | 5,67 | 5,62 | 5,62 | 5,63 | 2.320 | 398.832.000 |
| 25/9/2024 | 5,70 | 5,60 | -1,75% | 5,60 | 5,72 | 5,65 | 5,60 | 5,66 | 1.762 | 399.970.400 |
| 24/9/2024 | 5,80 | 5,70 | -0,35% | 5,68 | 5,80 | 5,71 | 5,68 | 5,71 | 1.835 | 436.916.600 |
| 23/9/2024 | 5,76 | 5,72 | +0,88% | 5,60 | 5,76 | 5,66 | 5,72 | 5,73 | 3.662 | 645.495.200 |
| 20/9/2024 | 5,96 | 5,67 | -4,22% | 5,67 | 5,96 | 5,75 | 5,67 | 5,75 | 4.549 | 930.864.100 |
| 19/9/2024 | 6,07 | 5,92 | -2,47% | 5,92 | 6,09 | 5,98 | 5,92 | 5,94 | 2.107 | 696.282.500 |
| 18/9/2024 | 6,13 | 6,07 | -0,82% | 6,07 | 6,18 | 6,12 | 6,07 | 6,11 | 1.209 | 335.678.000 |
| 17/9/2024 | 6,09 | 6,12 | +0,49% | 6,03 | 6,12 | 6,08 | 6,07 | 6,12 | 976 | 237.221.800 |
| 16/9/2024 | 6,06 | 6,09 | -1,46% | 6,06 | 6,16 | 6,11 | 6,09 | 6,11 | 925 | 163.106.100 |
| 13/9/2024 | 6,03 | 6,18 | +1,64% | 6,03 | 6,20 | 6,14 | 6,15 | 6,18 | 1.528 | 398.972.700 |
| 12/9/2024 | 6,07 | 6,08 | -0,33% | 6,02 | 6,11 | 6,07 | 6,07 | 6,08 | 1.231 | 283.579.000 |
| 11/9/2024 | 6,10 | 6,10 | +0,16% | 6,04 | 6,11 | 6,08 | 6,08 | 6,11 | 1.423 | 273.914.000 |
| 10/9/2024 | 6,00 | 6,09 | +1,16% | 5,96 | 6,09 | 6,03 | 6,05 | 6,09 | 1.509 | 305.384.300 |
| 9/9/2024 | 6,03 | 6,02 | -0,17% | 5,96 | 6,04 | 6,00 | 6,01 | 6,02 | 2.073 | 302.105.600 |
| 6/9/2024 | 6,15 | 6,03 | -1,79% | 6,02 | 6,17 | 6,07 | 6,03 | 6,05 | 2.927 | 512.186.700 |
| 5/9/2024 | 6,06 | 6,14 | +0,33% | 6,04 | 6,15 | 6,09 | 6,10 | 6,14 | 3.213 | 518.267.900 |
| 4/9/2024 | 6,02 | 6,12 | +1,49% | 6,02 | 6,17 | 6,10 | 6,12 | 6,15 | 2.258 | 450.397.400 |
| 3/9/2024 | 6,00 | 6,03 | -0,50% | 5,97 | 6,12 | 6,05 | 6,03 | 6,05 | 3.669 | 759.996.100 |
| 2/9/2024 | 5,96 | 6,06 | +1,00% | 5,92 | 6,08 | 6,04 | 6,03 | 6,06 | 4.142 | 789.853.700 |
| 30/8/2024 | 6,00 | 6,00 | -0,66% | 5,90 | 6,03 | 5,99 | 5,99 | 6,00 | 3.395 | 797.253.700 |
| 29/8/2024 | 6,06 | 6,04 | -0,66% | 6,01 | 6,08 | 6,04 | 6,01 | 6,04 | 2.264 | 524.373.600 |
| 28/8/2024 | 6,17 | 6,08 | -1,46% | 6,07 | 6,17 | 6,10 | 6,08 | 6,09 | 1.576 | 365.849.600 |
| 27/8/2024 | 6,15 | 6,17 | +0,16% | 6,11 | 6,21 | 6,16 | 6,16 | 6,17 | 2.157 | 371.223.100 |
| 26/8/2024 | 6,23 | 6,16 | -0,96% | 6,16 | 6,28 | 6,19 | 6,16 | 6,18 | 1.538 | 254.415.900 |
| 23/8/2024 | 6,13 | 6,22 | +1,14% | 6,13 | 6,29 | 6,24 | 6,22 | 6,28 | 1.830 | 347.186.400 |
| 22/8/2024 | 6,25 | 6,15 | -1,76% | 6,10 | 6,27 | 6,15 | 6,15 | 6,18 | 2.760 | 492.533.600 |
| 21/8/2024 | 6,29 | 6,26 | -0,63% | 6,26 | 6,32 | 6,28 | 6,26 | 6,27 | 2.751 | 461.906.300 |
| 20/8/2024 | 6,32 | 6,30 | 0,00% | 6,22 | 6,33 | 6,26 | 6,28 | 6,30 | 3.686 | 505.459.100 |
| 19/8/2024 | 6,19 | 6,30 | +1,78% | 6,19 | 6,30 | 6,24 | 6,29 | 6,30 | 1.687 | 532.730.500 |
| 16/8/2024 | 6,22 | 6,19 | -0,48% | 6,17 | 6,27 | 6,21 | 6,19 | 6,22 | 2.416 | 557.487.900 |
| 15/8/2024 | 6,22 | 6,22 | -0,32% | 6,06 | 6,36 | 6,24 | 6,22 | 6,25 | 3.935 | 1.330.840.700 |
| 14/8/2024 | 6,23 | 6,24 | -0,32% | 6,19 | 6,28 | 6,23 | 6,19 | 6,24 | 1.794 | 481.255.900 |
| 13/8/2024 | 6,11 | 6,26 | +2,62% | 6,10 | 6,27 | 6,19 | 6,20 | 6,26 | 3.602 | 897.676.600 |
| 12/8/2024 | 6,17 | 6,10 | -1,13% | 6,10 | 6,28 | 6,16 | 6,09 | 6,10 | 2.520 | 613.696.700 |
| 9/8/2024 | 6,03 | 6,17 | +0,98% | 6,03 | 6,22 | 6,16 | 6,17 | 6,21 | 3.371 | 1.069.997.500 |
| 8/8/2024 | 6,05 | 6,11 | +0,99% | 6,01 | 6,15 | 6,09 | 6,11 | 6,12 | 3.068 | 777.024.000 |
| 7/8/2024 | 5,85 | 6,05 | +3,42% | 5,85 | 6,05 | 5,98 | 6,03 | 6,05 | 2.391 | 501.947.200 |
| 6/8/2024 | 5,90 | 5,85 | -1,35% | 5,80 | 5,95 | 5,85 | 5,84 | 5,85 | 3.779 | 928.250.800 |
| 5/8/2024 | 5,76 | 5,93 | +0,51% | 5,73 | 5,94 | 5,86 | 5,92 | 5,93 | 2.531 | 635.199.100 |
| 2/8/2024 | 6,01 | 5,90 | -2,96% | 5,83 | 6,03 | 5,89 | 5,87 | 5,90 | 3.090 | 661.384.300 |
| 1/8/2024 | 5,88 | 6,08 | +3,40% | 5,88 | 6,08 | 5,97 | 5,94 | 6,08 | 3.447 | 746.454.000 |
| 31/7/2024 | 5,83 | 5,88 | +0,68% | 5,83 | 5,93 | 5,88 | 5,87 | 5,90 | 2.149 | 531.758.900 |
| 30/7/2024 | 5,90 | 5,84 | -1,35% | 5,84 | 5,90 | 5,86 | 5,84 | 5,87 | 2.815 | 382.613.600 |
| 29/7/2024 | 5,95 | 5,92 | -0,17% | 5,88 | 5,96 | 5,89 | 5,91 | 5,92 | 2.040 | 333.032.700 |
| 26/7/2024 | 5,89 | 5,93 | +0,68% | 5,86 | 5,98 | 5,92 | 5,92 | 5,95 | 1.493 | 278.452.300 |
| 25/7/2024 | 5,93 | 5,89 | -0,17% | 5,87 | 5,94 | 5,90 | 5,89 | 5,90 | 1.846 | 327.714.700 |
| 24/7/2024 | 5,93 | 5,90 | -0,51% | 5,88 | 5,95 | 5,91 | 5,90 | 5,93 | 1.197 | 234.663.600 |
| 23/7/2024 | 6,09 | 5,93 | -2,63% | 5,93 | 6,09 | 5,97 | 5,93 | 5,97 | 1.325 | 293.637.900 |
| 22/7/2024 | 6,06 | 6,09 | +0,83% | 6,02 | 6,09 | 6,06 | 6,05 | 6,09 | 1.325 | 195.528.000 |
| 19/7/2024 | 6,08 | 6,04 | -0,17% | 6,02 | 6,14 | 6,06 | 6,04 | 6,06 | 1.130 | 252.520.200 |
| 18/7/2024 | 6,15 | 6,05 | -1,79% | 6,05 | 6,17 | 6,10 | 6,05 | 6,11 | 5.550 | 611.232.800 |
| 17/7/2024 | 6,20 | 6,16 | -0,32% | 6,14 | 6,20 | 6,17 | 6,16 | 6,18 | 1.852 | 326.194.000 |
| 16/7/2024 | 6,08 | 6,18 | +1,64% | 6,08 | 6,19 | 6,13 | 6,16 | 6,18 | 1.875 | 475.326.500 |
| 15/7/2024 | 6,09 | 6,08 | -0,33% | 6,03 | 6,11 | 6,06 | 6,08 | 6,10 | 1.793 | 332.250.200 |
| 12/7/2024 | 6,04 | 6,10 | +0,99% | 6,02 | 6,10 | 6,06 | 6,07 | 6,11 | 1.754 | 471.535.100 |
| 11/7/2024 | 6,08 | 6,04 | -0,17% | 6,02 | 6,12 | 6,07 | 6,04 | 6,08 | 3.567 | 536.510.700 |
| 10/7/2024 | 6,07 | 6,05 | -0,82% | 6,05 | 6,20 | 6,11 | 6,05 | 6,08 | 3.765 | 708.135.200 |
| 9/7/2024 | 5,95 | 6,10 | +1,84% | 5,94 | 6,10 | 6,03 | 6,03 | 6,10 | 2.171 | 538.035.000 |
| 8/7/2024 | 5,96 | 5,99 | -0,17% | 5,91 | 6,00 | 5,96 | 5,99 | 6,00 | 2.443 | 705.020.100 |
| 5/7/2024 | 5,90 | 6,00 | +1,35% | 5,84 | 6,00 | 5,91 | 5,95 | 6,00 | 2.381 | 533.137.900 |
| 4/7/2024 | 5,83 | 5,92 | +1,72% | 5,83 | 5,98 | 5,93 | 5,92 | 5,95 | 2.776 | 631.464.700 |
| 3/7/2024 | 5,78 | 5,82 | +1,04% | 5,78 | 5,85 | 5,82 | 5,82 | 5,84 | 5.112 | 857.787.900 |
| 2/7/2024 | 5,75 | 5,76 | +0,17% | 5,70 | 5,81 | 5,75 | 5,75 | 5,76 | 3.909 | 876.854.300 |
| 1/7/2024 | 5,76 | 5,75 | -0,17% | 5,73 | 5,82 | 5,77 | 5,75 | 5,78 | 3.433 | 727.293.400 |
| 28/6/2024 | 5,82 | 5,76 | -1,20% | 5,75 | 5,87 | 5,78 | 5,76 | 5,77 | 2.345 | 513.044.400 |
| 27/6/2024 | 5,78 | 5,83 | +1,04% | 5,77 | 5,86 | 5,80 | 5,83 | 5,85 | 2.872 | 561.010.000 |
| 26/6/2024 | 5,91 | 5,77 | -2,37% | 5,77 | 5,91 | 5,81 | 5,77 | 5,80 | 3.431 | 768.939.200 |
| 25/6/2024 | 5,93 | 5,91 | -1,01% | 5,85 | 5,96 | 5,89 | 5,91 | 5,92 | 3.054 | 571.862.800 |
| 24/6/2024 | 5,93 | 5,97 | +0,84% | 5,91 | 6,00 | 5,94 | 5,96 | 5,97 | 5.688 | 826.592.500 |
| 21/6/2024 | 5,95 | 5,92 | -1,00% | 5,90 | 6,01 | 5,93 | 5,92 | 5,95 | 5.306 | 933.339.000 |
| 20/6/2024 | 5,96 | 5,98 | +0,50% | 5,91 | 6,03 | 5,95 | 5,94 | 5,98 | 2.566 | 511.777.400 |
| 19/6/2024 | 5,96 | 5,95 | -0,34% | 5,90 | 5,98 | 5,92 | 5,95 | 5,96 | 2.494 | 474.457.400 |
| 18/6/2024 | 6,09 | 5,97 | -1,97% | 5,97 | 6,14 | 6,03 | 5,97 | 6,00 | 3.886 | 703.094.100 |
| 17/6/2024 | 6,09 | 6,09 | 0,00% | 6,02 | 6,16 | 6,09 | 6,09 | 6,12 | 3.801 | 605.463.500 |
| 14/6/2024 | 6,03 | 6,09 | +0,33% | 6,02 | 6,16 | 6,09 | 6,08 | 6,12 | 2.201 | 374.762.000 |
| 13/6/2024 | 6,07 | 6,07 | -0,33% | 6,03 | 6,11 | 6,07 | 6,06 | 6,09 | 2.117 | 384.573.000 |
| 12/6/2024 | 6,30 | 6,09 | -2,40% | 6,09 | 6,30 | 6,14 | 6,08 | 6,09 | 2.592 | 464.679.000 |
| 11/6/2024 | 6,19 | 6,24 | +0,65% | 6,18 | 6,27 | 6,24 | 6,23 | 6,26 | 2.257 | 336.028.500 |
| 10/6/2024 | 6,23 | 6,20 | -1,12% | 6,15 | 6,26 | 6,19 | 6,17 | 6,20 | 2.923 | 530.520.400 |
| 7/6/2024 | 6,21 | 6,27 | -0,16% | 6,20 | 6,31 | 6,25 | 6,22 | 6,27 | 2.598 | 511.242.300 |
| 6/6/2024 | 6,22 | 6,28 | +0,80% | 6,21 | 6,35 | 6,29 | 6,28 | 6,32 | 3.719 | 595.961.600 |
| 5/6/2024 | 6,28 | 6,23 | -0,80% | 6,18 | 6,29 | 6,23 | 6,23 | 6,24 | 3.271 | 648.411.200 |
| 4/6/2024 | 6,25 | 6,28 | -0,32% | 6,25 | 6,38 | 6,31 | 6,28 | 6,30 | 3.681 | 607.411.000 |
| 3/6/2024 | 6,14 | 6,30 | +1,94% | 6,11 | 6,33 | 6,26 | 6,29 | 6,30 | 3.831 | 848.394.400 |
| 31/5/2024 | 6,13 | 6,18 | +0,32% | 6,09 | 6,18 | 6,15 | 6,13 | 6,18 | 3.683 | 1.108.449.100 |
| 29/5/2024 | 6,09 | 6,16 | +0,49% | 6,06 | 6,18 | 6,14 | 6,14 | 6,16 | 1.769 | 531.646.000 |
| 28/5/2024 | 6,23 | 6,13 | -0,33% | 6,11 | 6,24 | 6,16 | 6,13 | 6,14 | 1.176 | 349.102.000 |
| 27/5/2024 | 6,16 | 6,15 | -0,16% | 6,13 | 6,19 | 6,15 | 6,14 | 6,18 | 1.002 | 348.241.900 |
| 24/5/2024 | 6,18 | 6,16 | -0,65% | 6,16 | 6,24 | 6,19 | 6,15 | 6,20 | 1.532 | 388.992.700 |
| 23/5/2024 | 6,26 | 6,20 | -1,12% | 6,15 | 6,26 | 6,19 | 6,16 | 6,20 | 2.441 | 656.064.700 |
| 22/5/2024 | 6,29 | 6,27 | -1,72% | 6,26 | 6,35 | 6,29 | 6,26 | 6,28 | 2.202 | 694.019.500 |
| 21/5/2024 | 6,41 | 6,38 | -0,47% | 6,37 | 6,43 | 6,40 | 6,38 | 6,40 | 1.905 | 427.183.300 |
| 20/5/2024 | 6,43 | 6,41 | -0,47% | 6,32 | 6,46 | 6,40 | 6,40 | 6,42 | 2.782 | 804.612.500 |
| 17/5/2024 | 6,43 | 6,44 | 0,00% | 6,37 | 6,45 | 6,42 | 6,40 | 6,44 | 3.023 | 835.456.000 |
| 16/5/2024 | 6,36 | 6,44 | +1,26% | 6,35 | 6,48 | 6,42 | 6,43 | 6,44 | 3.973 | 977.122.300 |
| 15/5/2024 | 6,24 | 6,36 | +2,58% | 6,24 | 6,41 | 6,34 | 6,36 | 6,37 | 4.361 | 1.251.637.300 |
| 14/5/2024 | 6,07 | 6,20 | +1,81% | 6,05 | 6,26 | 6,21 | 6,20 | 6,22 | 4.015 | 1.292.031.800 |
| 13/5/2024 | 5,95 | 6,09 | +2,18% | 5,93 | 6,14 | 6,05 | 6,09 | 6,10 | 4.007 | 1.042.233.400 |
| 10/5/2024 | 6,00 | 5,96 | +0,51% | 5,96 | 6,13 | 6,05 | 5,96 | 5,99 | 3.031 | 890.756.900 |
| 9/5/2024 | 6,00 | 5,93 | -1,50% | 5,91 | 6,00 | 5,93 | 5,93 | 5,96 | 2.368 | 471.783.200 |
| 8/5/2024 | 5,98 | 6,02 | 0,00% | 5,93 | 6,02 | 5,96 | 6,00 | 6,02 | 2.912 | 643.863.700 |
| 7/5/2024 | 6,01 | 6,02 | +0,17% | 5,95 | 6,05 | 6,00 | 6,02 | 6,03 | 3.437 | 757.509.300 |
| 6/5/2024 | 6,02 | 6,01 | +0,50% | 6,00 | 6,07 | 6,03 | 6,01 | 6,02 | 2.553 | 485.242.700 |
| 3/5/2024 | 6,05 | 5,98 | -3,86% | 5,98 | 6,17 | 6,02 | 5,98 | 6,00 | 3.856 | 1.661.003.200 |
| 2/5/2024 | 6,19 | 6,22 | +0,97% | 6,17 | 6,25 | 6,20 | 6,21 | 6,22 | 4.468 | 745.139.200 |
| 30/4/2024 | 6,24 | 6,16 | -1,44% | 6,13 | 6,24 | 6,17 | 6,13 | 6,16 | 3.757 | 662.623.100 |
| 29/4/2024 | 6,11 | 6,25 | +2,29% | 6,11 | 6,25 | 6,18 | 6,15 | 6,25 | 1.616 | 625.232.100 |
| 26/4/2024 | 6,08 | 6,11 | +0,99% | 6,07 | 6,16 | 6,12 | 6,11 | 6,14 | 1.522 | 404.911.000 |
| 25/4/2024 | 6,07 | 6,05 | 0,00% | 6,00 | 6,09 | 6,05 | 6,04 | 6,05 | 1.763 | 364.600.700 |
| 24/4/2024 | 6,15 | 6,05 | -1,31% | 6,05 | 6,20 | 6,10 | 6,04 | 6,10 | 5.186 | 1.458.126.500 |
| 23/4/2024 | 6,03 | 6,13 | +1,66% | 6,00 | 6,13 | 6,07 | 6,10 | 6,13 | 2.268 | 490.376.300 |
| 22/4/2024 | 6,02 | 6,03 | +0,50% | 6,01 | 6,09 | 6,04 | 6,03 | 6,06 | 1.911 | 378.189.000 |
| 19/4/2024 | 5,92 | 6,00 | +1,18% | 5,91 | 6,04 | 6,00 | 6,00 | 6,04 | 2.346 | 673.958.300 |
| 18/4/2024 | 5,93 | 5,93 | 0,00% | 5,89 | 6,04 | 5,94 | 5,93 | 5,94 | 3.282 | 1.391.311.300 |
| 17/4/2024 | 6,00 | 5,93 | -0,34% | 5,90 | 6,10 | 5,96 | 5,93 | 5,94 | 3.189 | 1.358.355.700 |
| 16/4/2024 | 6,05 | 5,95 | -1,65% | 5,90 | 6,07 | 5,97 | 5,94 | 5,95 | 9.053 | 2.936.079.400 |
| 15/4/2024 | 6,22 | 6,05 | -2,73% | 6,05 | 6,24 | 6,12 | 6,04 | 6,07 | 5.356 | 1.482.118.400 |
| 12/4/2024 | 6,40 | 6,22 | -2,81% | 6,21 | 6,40 | 6,28 | 6,22 | 6,25 | 2.530 | 832.478.100 |
| 11/4/2024 | 6,40 | 6,40 | +0,31% | 6,33 | 6,42 | 6,37 | 6,37 | 6,41 | 2.348 | 611.537.600 |
| 10/4/2024 | 6,49 | 6,38 | -1,69% | 6,32 | 6,49 | 6,37 | 6,35 | 6,38 | 3.067 | 804.801.600 |
| 9/4/2024 | 6,41 | 6,49 | +1,09% | 6,41 | 6,53 | 6,48 | 6,49 | 6,51 | 2.005 | 495.671.500 |
| 8/4/2024 | 6,35 | 6,42 | +1,26% | 6,34 | 6,46 | 6,41 | 6,42 | 6,45 | 3.315 | 990.980.600 |
| 5/4/2024 | 6,30 | 6,34 | +0,79% | 6,30 | 6,42 | 6,37 | 6,34 | 6,39 | 6.072 | 1.313.654.500 |
| 4/4/2024 | 6,37 | 6,29 | 0,00% | 6,28 | 6,38 | 6,32 | 6,29 | 6,30 | 2.254 | 848.691.500 |
| 3/4/2024 | 6,42 | 6,29 | -1,87% | 6,28 | 6,43 | 6,33 | 6,29 | 6,33 | 2.167 | 815.977.600 |
| 2/4/2024 | 6,63 | 6,41 | -1,99% | 6,37 | 6,67 | 6,47 | 6,40 | 6,42 | 3.515 | 878.368.600 |
| 1/4/2024 | 6,60 | 6,54 | -1,06% | 6,54 | 6,65 | 6,56 | 6,53 | 6,57 | 4.260 | 1.161.184.500 |
| 28/3/2024 | 6,40 | 6,61 | +3,28% | 6,39 | 6,64 | 6,55 | 6,58 | 6,61 | 6.017 | 2.266.531.000 |
| 27/3/2024 | 6,40 | 6,40 | +0,63% | 6,35 | 6,47 | 6,40 | 6,39 | 6,44 | 3.122 | 681.904.000 |
| 26/3/2024 | 6,39 | 6,36 | -0,47% | 6,34 | 6,42 | 6,38 | 6,36 | 6,39 | 4.533 | 1.135.961.400 |
| 25/3/2024 | 6,40 | 6,39 | +0,47% | 6,34 | 6,40 | 6,37 | 6,37 | 6,39 | 2.903 | 940.121.700 |
| 22/3/2024 | 6,41 | 6,36 | -1,09% | 6,36 | 6,46 | 6,38 | 6,36 | 6,40 | 3.641 | 887.834.100 |
| 21/3/2024 | 6,47 | 6,43 | -0,16% | 6,39 | 6,50 | 6,43 | 6,43 | 6,45 | 2.757 | 495.929.100 |
| 20/3/2024 | 6,32 | 6,44 | +2,06% | 6,28 | 6,49 | 6,39 | 6,44 | 6,45 | 4.020 | 718.320.600 |
| 19/3/2024 | 6,38 | 6,31 | -1,41% | 6,26 | 6,44 | 6,31 | 6,30 | 6,34 | 3.895 | 1.234.757.100 |
| 18/3/2024 | 6,45 | 6,40 | +0,16% | 6,35 | 6,45 | 6,40 | 6,40 | 6,45 | 3.251 | 623.610.900 |
| 15/3/2024 | 6,42 | 6,39 | -1,08% | 6,34 | 6,47 | 6,38 | 6,38 | 6,39 | 3.375 | 4.478.632.500 |
| 14/3/2024 | 6,54 | 6,46 | -1,37% | 6,37 | 6,56 | 6,43 | 6,45 | 6,47 | 4.523 | 594.768.800 |
| 13/3/2024 | 6,41 | 6,55 | +1,55% | 6,37 | 6,55 | 6,50 | 6,51 | 6,55 | 4.208 | 1.062.481.900 |
| 12/3/2024 | 6,40 | 6,45 | +0,94% | 6,34 | 6,45 | 6,40 | 6,40 | 6,45 | 3.667 | 706.391.300 |
| 11/3/2024 | 6,49 | 6,39 | -1,69% | 6,32 | 6,50 | 6,39 | 6,38 | 6,40 | 4.069 | 913.017.700 |
| 8/3/2024 | 6,39 | 6,50 | +1,09% | 6,37 | 6,51 | 6,45 | 0,00 | 0,00 | 4.390 | 932.050.400 |
| 7/3/2024 | 6,47 | 6,43 | -0,16% | 6,36 | 6,47 | 6,39 | 6,38 | 6,44 | 3.517 | 705.239.900 |
| 6/3/2024 | 6,38 | 6,44 | +1,74% | 6,37 | 6,51 | 6,44 | 6,40 | 6,44 | 6.336 | 1.398.252.200 |
| 5/3/2024 | 6,18 | 6,33 | +2,93% | 6,18 | 6,38 | 6,31 | 6,31 | 6,33 | 5.868 | 1.176.517.700 |
| 4/3/2024 | 6,49 | 6,15 | -5,24% | 6,14 | 6,54 | 6,17 | 6,14 | 6,16 | 9.115 | 7.412.135.800 |
| 1/3/2024 | 6,56 | 6,49 | +0,62% | 6,38 | 6,77 | 6,54 | 6,48 | 6,50 | 4.306 | 2.582.909.700 |
| 29/2/2024 | 6,51 | 6,45 | -1,23% | 6,37 | 6,52 | 6,44 | 6,43 | 6,45 | 4.364 | 735.827.300 |
| 28/2/2024 | 6,51 | 6,53 | 0,00% | 6,48 | 6,57 | 6,53 | 6,52 | 6,56 | 3.502 | 602.828.200 |
| 27/2/2024 | 6,39 | 6,53 | +2,51% | 6,39 | 6,54 | 6,49 | 6,53 | 6,55 | 3.341 | 568.375.300 |
| 26/2/2024 | 6,50 | 6,37 | -2,00% | 6,36 | 6,53 | 6,41 | 6,37 | 6,39 | 2.316 | 498.268.900 |
| 23/2/2024 | 6,50 | 6,50 | 0,00% | 6,46 | 6,57 | 6,50 | 0,00 | 0,00 | 3.280 | 956.022.300 |
| 22/2/2024 | 6,50 | 6,50 | +0,78% | 6,46 | 6,52 | 6,49 | 6,49 | 6,50 | 2.789 | 643.491.100 |
| 21/2/2024 | 6,37 | 6,45 | +1,10% | 6,37 | 6,51 | 6,44 | 6,44 | 6,47 | 2.256 | 614.537.100 |
| 20/2/2024 | 6,37 | 6,38 | +0,16% | 6,36 | 6,43 | 6,39 | 6,38 | 6,41 | 4.437 | 1.086.650.500 |
| 19/2/2024 | 6,45 | 6,37 | -1,24% | 6,37 | 6,45 | 6,40 | 6,37 | 6,40 | 1.929 | 465.512.300 |
| 16/2/2024 | 6,39 | 6,45 | +0,94% | 6,35 | 6,45 | 6,41 | 6,44 | 6,45 | 2.806 | 835.853.500 |
| 15/2/2024 | 6,45 | 6,39 | -0,78% | 6,38 | 6,51 | 6,42 | 6,38 | 6,40 | 4.262 | 943.721.300 |
| 14/2/2024 | 6,38 | 6,44 | +0,94% | 6,37 | 6,48 | 6,42 | 6,40 | 6,44 | 4.935 | 780.086.200 |
| 9/2/2024 | 6,31 | 6,38 | +1,27% | 6,29 | 6,45 | 6,40 | 0,00 | 0,00 | 4.834 | 1.102.029.900 |
| 8/2/2024 | 6,40 | 6,30 | -1,56% | 6,24 | 6,40 | 6,29 | 6,30 | 6,31 | 3.792 | 1.012.743.800 |
| 7/2/2024 | 6,44 | 6,40 | -0,47% | 6,35 | 6,44 | 6,39 | 6,39 | 6,40 | 3.496 | 972.420.600 |
| 6/2/2024 | 6,47 | 6,43 | -0,62% | 6,39 | 6,60 | 6,44 | 6,42 | 6,43 | 4.299 | 1.210.540.000 |
| 5/2/2024 | 6,63 | 6,47 | -1,82% | 6,46 | 6,63 | 6,51 | 6,46 | 6,49 | 2.942 | 741.920.800 |
| 2/2/2024 | 6,68 | 6,59 | -1,35% | 6,56 | 6,72 | 6,61 | 6,59 | 6,64 | 3.018 | 670.086.400 |
| 1/2/2024 | 6,77 | 6,68 | -1,33% | 6,67 | 6,81 | 6,71 | 6,67 | 6,68 | 2.693 | 754.685.900 |
| 31/1/2024 | 6,68 | 6,77 | +1,35% | 6,68 | 6,90 | 6,79 | 6,76 | 6,77 | 2.451 | 871.911.400 |
| 30/1/2024 | 6,79 | 6,68 | -1,76% | 6,68 | 6,80 | 6,72 | 6,68 | 6,71 | 1.619 | 418.300.300 |
| 29/1/2024 | 6,81 | 6,80 | 0,00% | 6,72 | 6,85 | 6,79 | 6,77 | 6,81 | 3.043 | 561.092.600 |
| 26/1/2024 | 6,86 | 6,80 | +0,15% | 6,72 | 6,86 | 6,79 | 6,78 | 6,80 | 3.526 | 595.612.200 |
| 25/1/2024 | 6,83 | 6,79 | -0,59% | 6,78 | 6,89 | 6,83 | 6,79 | 6,83 | 1.658 | 475.809.800 |
| 24/1/2024 | 6,87 | 6,83 | 0,00% | 6,78 | 6,89 | 6,82 | 6,78 | 6,83 | 2.007 | 388.272.700 |
| 23/1/2024 | 6,74 | 6,83 | +1,64% | 6,73 | 6,83 | 6,79 | 6,81 | 6,83 | 3.003 | 568.660.400 |
| 22/1/2024 | 6,84 | 6,72 | -1,90% | 6,68 | 6,89 | 6,75 | 6,72 | 6,76 | 2.702 | 507.514.000 |
| 19/1/2024 | 6,85 | 6,85 | 0,00% | 6,71 | 6,91 | 6,81 | 6,85 | 6,89 | 3.713 | 873.758.200 |
| 18/1/2024 | 6,88 | 6,85 | +0,59% | 6,75 | 6,88 | 6,80 | 6,82 | 6,86 | 3.108 | 887.155.800 |
| 17/1/2024 | 6,83 | 6,81 | -0,29% | 6,75 | 6,85 | 6,79 | 6,78 | 6,82 | 2.829 | 569.213.000 |
| 16/1/2024 | 7,00 | 6,83 | -2,57% | 6,82 | 7,00 | 6,87 | 6,82 | 6,84 | 2.773 | 590.526.600 |
| 15/1/2024 | 7,09 | 7,01 | -0,99% | 6,95 | 7,09 | 6,99 | 7,00 | 7,04 | 2.180 | 495.544.400 |
| 12/1/2024 | 6,97 | 7,08 | +1,58% | 6,96 | 7,15 | 7,07 | 7,03 | 7,08 | 2.944 | 674.564.600 |
| 11/1/2024 | 7,03 | 6,97 | -0,85% | 6,91 | 7,09 | 7,00 | 6,97 | 6,99 | 2.865 | 822.976.200 |
| 10/1/2024 | 7,14 | 7,03 | -0,99% | 6,99 | 7,16 | 7,04 | 7,02 | 7,06 | 2.322 | 512.956.900 |
| 9/1/2024 | 7,12 | 7,10 | -0,28% | 7,05 | 7,17 | 7,11 | 7,09 | 7,11 | 2.064 | 610.771.300 |
| 8/1/2024 | 6,86 | 7,12 | +3,79% | 6,81 | 7,12 | 7,01 | 7,06 | 7,13 | 2.965 | 797.793.500 |
| 5/1/2024 | 6,87 | 6,86 | -0,15% | 6,81 | 6,95 | 6,86 | 6,84 | 6,86 | 3.517 | 929.551.100 |
| 4/1/2024 | 6,96 | 6,87 | -1,01% | 6,73 | 6,96 | 6,84 | 6,86 | 6,87 | 3.510 | 1.082.580.200 |
| 3/1/2024 | 6,87 | 6,94 | +1,02% | 6,81 | 6,98 | 6,89 | 6,90 | 6,94 | 2.469 | 960.342.400 |
| 2/1/2024 | 7,07 | 6,87 | -2,83% | 6,86 | 7,07 | 6,93 | 6,87 | 6,92 | 5.708 | 1.592.307.800 |
| 28/12/2023 | 6,95 | 7,07 | +1,73% | 6,88 | 7,07 | 6,95 | 7,07 | 7,08 | 3.312 | 1.284.262.900 |
| 27/12/2023 | 6,92 | 6,95 | +0,43% | 6,85 | 6,95 | 6,90 | 6,94 | 6,95 | 2.240 | 465.576.800 |
| 26/12/2023 | 6,96 | 6,92 | 0,00% | 6,86 | 6,97 | 6,91 | 6,91 | 6,94 | 2.180 | 418.310.600 |
| 22/12/2023 | 7,00 | 6,92 | -1,14% | 6,85 | 7,01 | 6,92 | 6,90 | 6,92 | 2.505 | 673.044.100 |
| 21/12/2023 | 6,90 | 7,00 | +1,74% | 6,86 | 7,00 | 6,94 | 6,97 | 7,00 | 3.121 | 875.839.100 |
| 20/12/2023 | 6,81 | 6,88 | +0,88% | 6,81 | 6,92 | 6,87 | 6,87 | 6,88 | 2.493 | 772.431.000 |
| 19/12/2023 | 6,82 | 6,82 | 0,00% | 6,78 | 6,89 | 6,82 | 6,81 | 6,83 | 1.806 | 472.697.600 |
| 18/12/2023 | 6,80 | 6,82 | +1,34% | 6,76 | 6,88 | 6,83 | 6,82 | 6,86 | 2.419 | 568.460.700 |
| 15/12/2023 | 6,90 | 6,73 | -2,32% | 6,66 | 6,98 | 6,85 | 6,71 | 6,75 | 3.062 | 656.121.300 |
| 14/12/2023 | 6,87 | 6,89 | +0,73% | 6,87 | 7,05 | 6,96 | 6,89 | 6,93 | 4.014 | 906.299.000 |
| 13/12/2023 | 6,65 | 6,84 | +2,86% | 6,60 | 6,87 | 6,75 | 6,83 | 6,85 | 2.833 | 680.453.100 |
| 12/12/2023 | 6,65 | 6,65 | +0,61% | 6,59 | 6,70 | 6,63 | 6,65 | 6,68 | 2.767 | 614.160.800 |
| 11/12/2023 | 6,66 | 6,61 | -0,75% | 6,60 | 6,67 | 6,62 | 6,61 | 6,64 | 2.476 | 421.864.700 |
| 8/12/2023 | 6,64 | 6,66 | +0,45% | 6,59 | 6,70 | 6,64 | 6,65 | 6,67 | 2.406 | 524.233.300 |
| 7/12/2023 | 6,60 | 6,63 | +0,76% | 6,55 | 6,69 | 6,59 | 6,59 | 6,63 | 3.211 | 637.900.200 |
| 6/12/2023 | 6,67 | 6,58 | -1,20% | 6,54 | 6,77 | 6,61 | 6,57 | 6,59 | 4.414 | 911.761.000 |
| 5/12/2023 | 6,56 | 6,66 | +1,52% | 6,56 | 6,73 | 6,66 | 6,66 | 6,68 | 4.259 | 902.221.600 |
| 4/12/2023 | 6,76 | 6,56 | -2,96% | 6,56 | 6,76 | 6,60 | 6,55 | 6,59 | 3.592 | 644.555.500 |
| 1/12/2023 | 6,60 | 6,76 | +2,58% | 6,60 | 6,79 | 6,72 | 6,74 | 6,76 | 4.352 | 1.026.738.500 |
| 30/11/2023 | 6,54 | 6,59 | +1,07% | 6,50 | 6,63 | 6,58 | 6,58 | 6,62 | 2.873 | 1.041.315.100 |
| 29/11/2023 | 6,58 | 6,52 | -0,91% | 6,50 | 6,70 | 6,59 | 6,52 | 6,54 | 2.783 | 794.454.800 |
| 28/11/2023 | 6,49 | 6,58 | +1,39% | 6,45 | 6,64 | 6,58 | 6,58 | 6,59 | 2.635 | 560.147.300 |
| 27/11/2023 | 6,53 | 6,49 | -0,31% | 6,42 | 6,57 | 6,47 | 6,48 | 6,49 | 3.490 | 628.487.200 |
| 24/11/2023 | 6,65 | 6,51 | -2,11% | 6,50 | 6,66 | 6,55 | 6,50 | 6,52 | 2.921 | 599.903.000 |
| 23/11/2023 | 6,63 | 6,65 | +0,45% | 6,59 | 6,72 | 6,67 | 6,65 | 6,69 | 2.303 | 505.425.300 |
| 22/11/2023 | 6,64 | 6,62 | -1,19% | 6,62 | 6,82 | 6,69 | 6,62 | 6,66 | 4.230 | 854.050.300 |
| 21/11/2023 | 6,80 | 6,70 | -1,47% | 6,65 | 6,87 | 6,73 | 6,69 | 6,70 | 4.745 | 883.609.500 |
| 20/11/2023 | 6,89 | 6,80 | -0,44% | 6,77 | 6,89 | 6,80 | 6,80 | 6,84 | 4.265 | 1.727.363.300 |
| 17/11/2023 | 6,99 | 6,83 | -2,15% | 6,83 | 7,04 | 6,88 | 6,83 | 6,88 | 3.661 | 867.156.000 |
| 16/11/2023 | 7,04 | 6,98 | -0,43% | 6,96 | 7,10 | 7,00 | 6,98 | 6,99 | 4.419 | 842.768.100 |
| 14/11/2023 | 6,90 | 7,01 | +1,59% | 6,89 | 7,15 | 7,04 | 7,00 | 7,05 | 4.959 | 1.042.012.600 |
| 13/11/2023 | 6,88 | 6,90 | +0,29% | 6,83 | 6,95 | 6,89 | 6,89 | 6,93 | 2.753 | 951.071.600 |
| 10/11/2023 | 6,73 | 6,88 | +3,93% | 6,63 | 6,92 | 6,79 | 6,87 | 6,90 | 2.617 | 811.072.400 |
| 9/11/2023 | 6,64 | 6,62 | -0,30% | 6,58 | 6,74 | 6,65 | 6,60 | 6,62 | 2.120 | 499.685.600 |
| 8/11/2023 | 6,57 | 6,64 | +0,61% | 6,57 | 6,82 | 6,68 | 6,63 | 6,65 | 4.716 | 1.500.834.200 |
| 7/11/2023 | 6,50 | 6,60 | +1,54% | 6,46 | 6,65 | 6,58 | 6,58 | 6,60 | 3.333 | 1.041.413.100 |
| 6/11/2023 | 6,70 | 6,50 | -2,69% | 6,50 | 6,81 | 6,58 | 6,50 | 6,52 | 4.023 | 999.058.700 |
| 3/11/2023 | 6,35 | 6,68 | +6,37% | 6,35 | 6,74 | 6,62 | 6,68 | 6,70 | 5.176 | 1.103.064.000 |
| 1/11/2023 | 6,24 | 6,28 | +1,29% | 6,18 | 6,33 | 6,26 | 6,28 | 6,31 | 2.808 | 686.405.000 |
| 31/10/2023 | 6,09 | 6,20 | +1,64% | 6,04 | 6,22 | 6,17 | 6,18 | 6,20 | 2.899 | 713.393.600 |
| 30/10/2023 | 6,19 | 6,10 | -0,81% | 6,05 | 6,20 | 6,10 | 6,10 | 6,11 | 2.802 | 758.675.900 |
| 27/10/2023 | 6,33 | 6,15 | -2,69% | 6,15 | 6,36 | 6,22 | 6,15 | 6,16 | 1.688 | 480.759.800 |
| 26/10/2023 | 6,19 | 6,32 | +2,43% | 6,19 | 6,38 | 6,30 | 6,32 | 6,33 | 3.365 | 925.050.100 |
| 25/10/2023 | 6,26 | 6,17 | -1,75% | 6,16 | 6,33 | 6,21 | 6,17 | 6,18 | 3.258 | 690.460.300 |
| 24/10/2023 | 6,30 | 6,28 | +0,48% | 6,21 | 6,34 | 6,26 | 6,28 | 6,29 | 3.844 | 723.421.600 |
| 23/10/2023 | 6,21 | 6,25 | +0,16% | 6,18 | 6,36 | 6,28 | 6,24 | 6,28 | 4.304 | 853.759.300 |
| 20/10/2023 | 6,19 | 6,24 | +0,16% | 6,16 | 6,33 | 6,22 | 6,19 | 6,24 | 3.975 | 1.014.048.000 |
| 19/10/2023 | 6,15 | 6,23 | +1,47% | 6,14 | 6,33 | 6,24 | 6,20 | 6,23 | 3.382 | 928.468.000 |
| 18/10/2023 | 6,31 | 6,14 | -3,15% | 6,14 | 6,38 | 6,16 | 6,13 | 6,14 | 5.010 | 3.228.419.900 |
| 17/10/2023 | 6,42 | 6,34 | -1,40% | 6,31 | 6,46 | 6,38 | 6,32 | 6,34 | 4.223 | 891.199.900 |
| 16/10/2023 | 6,55 | 6,43 | -1,53% | 6,43 | 6,60 | 6,49 | 6,43 | 6,48 | 3.368 | 813.805.100 |
| 13/10/2023 | 6,69 | 6,53 | -2,54% | 6,53 | 6,82 | 6,62 | 6,52 | 6,58 | 4.846 | 1.305.706.800 |
| 11/10/2023 | 6,78 | 6,70 | -1,18% | 6,69 | 6,86 | 6,73 | 6,69 | 6,75 | 2.716 | 567.190.300 |
| 10/10/2023 | 6,68 | 6,78 | +1,65% | 6,68 | 6,85 | 6,79 | 6,78 | 6,80 | 3.302 | 876.300.500 |
| 9/10/2023 | 6,52 | 6,67 | +2,14% | 6,50 | 6,73 | 6,63 | 6,66 | 6,67 | 4.553 | 1.198.537.600 |
| 6/10/2023 | 6,52 | 6,53 | 0,00% | 6,41 | 6,61 | 6,51 | 6,51 | 6,54 | 3.177 | 681.088.300 |
| 5/10/2023 | 6,62 | 6,53 | -1,21% | 6,49 | 6,66 | 6,54 | 6,50 | 6,53 | 2.570 | 552.262.300 |
| 4/10/2023 | 6,58 | 6,61 | +1,07% | 6,51 | 6,69 | 6,59 | 6,61 | 6,63 | 2.461 | 796.893.100 |
| 3/10/2023 | 6,55 | 6,54 | -1,21% | 6,50 | 6,63 | 6,55 | 6,54 | 6,56 | 4.631 | 920.155.900 |
| 2/10/2023 | 6,72 | 6,62 | -1,19% | 6,60 | 6,73 | 6,62 | 6,62 | 6,63 | 1.709 | 501.236.300 |
| 29/9/2023 | 6,65 | 6,70 | +2,29% | 6,61 | 6,73 | 6,69 | 6,69 | 6,72 | 2.754 | 1.204.946.100 |
| 28/9/2023 | 6,45 | 6,55 | +1,55% | 6,44 | 6,58 | 6,54 | 6,55 | 6,56 | 2.947 | 2.432.503.400 |
| 27/9/2023 | 6,62 | 6,45 | -2,27% | 6,37 | 6,66 | 6,45 | 6,43 | 6,46 | 3.588 | 2.294.233.800 |
| 26/9/2023 | 6,60 | 6,60 | -0,45% | 6,56 | 6,72 | 6,60 | 6,58 | 6,61 | 5.915 | 2.927.718.600 |
| 25/9/2023 | 6,65 | 6,63 | -1,04% | 6,55 | 6,66 | 6,62 | 6,63 | 6,64 | 2.717 | 2.078.953.800 |
| 22/9/2023 | 6,75 | 6,70 | 0,00% | 6,67 | 6,83 | 6,74 | 6,69 | 6,71 | 4.108 | 942.499.500 |
| 21/9/2023 | 6,92 | 6,70 | -3,87% | 6,70 | 6,94 | 6,76 | 6,70 | 6,73 | 4.187 | 1.129.853.100 |
| 20/9/2023 | 6,92 | 6,97 | +0,58% | 6,90 | 7,10 | 6,98 | 6,94 | 6,97 | 4.457 | 1.038.700.000 |
| 19/9/2023 | 7,02 | 6,93 | -0,86% | 6,93 | 7,02 | 6,95 | 6,92 | 6,93 | 3.522 | 1.070.171.900 |
| 18/9/2023 | 7,10 | 6,99 | -1,69% | 6,95 | 7,10 | 7,01 | 6,98 | 7,02 | 3.200 | 695.214.200 |
| 15/9/2023 | 7,11 | 7,11 | +0,71% | 7,04 | 7,20 | 7,09 | 7,05 | 7,11 | 3.115 | 769.049.400 |
| 14/9/2023 | 7,21 | 7,06 | -2,08% | 6,98 | 7,28 | 7,08 | 7,06 | 7,11 | 3.971 | 1.013.023.500 |
| 13/9/2023 | 7,14 | 7,21 | +0,98% | 7,08 | 7,37 | 7,24 | 7,18 | 7,21 | 4.558 | 1.020.794.900 |
| 12/9/2023 | 6,91 | 7,14 | +3,78% | 6,87 | 7,16 | 7,06 | 7,13 | 7,14 | 4.285 | 959.967.500 |
| 11/9/2023 | 6,82 | 6,88 | +0,88% | 6,82 | 6,98 | 6,88 | 6,88 | 6,89 | 3.697 | 1.191.637.100 |
| 8/9/2023 | 6,90 | 6,82 | 0,00% | 6,79 | 6,91 | 6,83 | 6,81 | 6,84 | 3.754 | 1.123.828.200 |
| 6/9/2023 | 7,00 | 6,82 | -1,73% | 6,82 | 7,00 | 6,86 | 6,82 | 6,87 | 3.988 | 775.763.300 |
| 5/9/2023 | 6,94 | 6,94 | 0,00% | 6,84 | 6,95 | 6,92 | 6,91 | 6,95 | 4.683 | 2.219.442.400 |
| 4/9/2023 | 7,11 | 6,94 | -2,39% | 6,89 | 7,12 | 6,96 | 6,93 | 6,95 | 3.064 | 693.242.900 |
| 1/9/2023 | 6,89 | 7,11 | +4,41% | 6,82 | 7,11 | 7,03 | 7,07 | 7,12 | 5.781 | 2.424.824.100 |
| 31/8/2023 | 7,03 | 6,81 | -2,71% | 6,72 | 7,03 | 6,80 | 6,80 | 6,81 | 4.216 | 1.108.838.600 |
| 30/8/2023 | 7,03 | 7,00 | -0,57% | 6,96 | 7,08 | 7,00 | 6,96 | 7,01 | 3.369 | 868.695.000 |
| 29/8/2023 | 7,02 | 7,04 | +0,43% | 6,98 | 7,10 | 7,03 | 7,03 | 7,05 | 3.358 | 863.481.100 |
| 28/8/2023 | 7,01 | 7,01 | +0,14% | 6,93 | 7,09 | 6,99 | 7,01 | 7,02 | 4.258 | 812.357.000 |
| 25/8/2023 | 7,22 | 7,00 | -3,31% | 7,00 | 7,23 | 7,08 | 7,00 | 7,04 | 2.668 | 735.007.400 |
| 24/8/2023 | 7,30 | 7,24 | -0,82% | 7,24 | 7,37 | 7,30 | 7,23 | 7,29 | 3.939 | 764.301.100 |
| 23/8/2023 | 7,13 | 7,30 | +2,38% | 7,13 | 7,30 | 7,24 | 7,25 | 7,30 | 4.643 | 964.002.900 |
| 22/8/2023 | 7,03 | 7,13 | +1,42% | 7,03 | 7,21 | 7,15 | 7,13 | 7,18 | 4.934 | 1.127.941.200 |
| 21/8/2023 | 7,08 | 7,03 | -1,54% | 6,98 | 7,12 | 7,03 | 7,03 | 7,08 | 4.535 | 889.530.900 |
| 18/8/2023 | 7,06 | 7,14 | +1,42% | 6,92 | 7,14 | 7,10 | 7,12 | 7,15 | 4.445 | 1.480.926.800 |
| 17/8/2023 | 7,21 | 7,04 | -2,49% | 6,98 | 7,26 | 7,06 | 7,04 | 7,06 | 4.570 | 935.678.200 |
| 16/8/2023 | 7,27 | 7,22 | -0,69% | 7,22 | 7,35 | 7,27 | 7,22 | 7,23 | 2.962 | 593.145.700 |
| 15/8/2023 | 7,20 | 7,27 | 0,00% | 7,20 | 7,35 | 7,28 | 7,27 | 7,28 | 3.285 | 782.424.800 |
| 14/8/2023 | 7,32 | 7,27 | -0,55% | 7,20 | 7,36 | 7,26 | 7,26 | 7,27 | 3.269 | 620.561.900 |
| 11/8/2023 | 7,39 | 7,31 | -1,75% | 7,31 | 7,51 | 7,38 | 7,31 | 7,35 | 2.181 | 621.888.700 |
| 10/8/2023 | 7,54 | 7,44 | -1,06% | 7,41 | 7,54 | 7,43 | 7,43 | 7,45 | 1.485 | 410.811.900 |
| 9/8/2023 | 7,41 | 7,52 | +1,35% | 7,38 | 7,52 | 7,47 | 7,52 | 7,53 | 2.558 | 563.613.600 |
| 8/8/2023 | 7,61 | 7,42 | -2,37% | 7,37 | 7,63 | 7,50 | 7,39 | 7,42 | 4.244 | 1.114.251.800 |
| 7/8/2023 | 7,49 | 7,60 | +1,06% | 7,46 | 7,60 | 7,55 | 7,58 | 7,60 | 2.849 | 634.380.600 |
| 4/8/2023 | 7,48 | 7,52 | +0,67% | 7,45 | 7,62 | 7,56 | 7,51 | 7,55 | 3.204 | 637.281.800 |
| 3/8/2023 | 7,62 | 7,47 | -0,66% | 7,44 | 7,65 | 7,49 | 7,46 | 7,48 | 2.676 | 691.481.200 |
| 2/8/2023 | 7,54 | 7,52 | -0,27% | 7,46 | 7,56 | 7,50 | 7,48 | 7,53 | 3.922 | 795.181.400 |
| 1/8/2023 | 7,52 | 7,54 | +0,27% | 7,48 | 7,61 | 7,56 | 7,54 | 7,55 | 2.525 | 530.906.700 |
| 31/7/2023 | 7,60 | 7,52 | -0,27% | 7,52 | 7,65 | 7,56 | 7,52 | 7,56 | 1.934 | 651.672.000 |
| 28/7/2023 | 7,50 | 7,54 | +0,67% | 7,42 | 7,54 | 7,50 | 7,52 | 7,54 | 1.865 | 630.471.700 |
| 27/7/2023 | 7,74 | 7,49 | -2,73% | 7,48 | 7,78 | 7,57 | 7,49 | 7,51 | 2.024 | 680.065.700 |
| 26/7/2023 | 7,61 | 7,70 | +1,18% | 7,56 | 7,74 | 7,69 | 7,69 | 7,72 | 2.690 | 1.264.665.600 |
| 25/7/2023 | 7,61 | 7,61 | +0,53% | 7,59 | 7,69 | 7,63 | 7,59 | 7,62 | 2.021 | 582.686.600 |
| 24/7/2023 | 7,57 | 7,57 | 0,00% | 7,52 | 7,60 | 7,57 | 7,56 | 7,59 | 2.260 | 1.312.787.600 |
| 21/7/2023 | 7,44 | 7,57 | +1,75% | 7,40 | 7,57 | 7,51 | 7,55 | 7,57 | 2.562 | 689.177.400 |
| 20/7/2023 | 7,46 | 7,44 | -0,27% | 7,36 | 7,52 | 7,42 | 7,42 | 7,45 | 4.817 | 1.604.513.900 |
| 19/7/2023 | 7,45 | 7,46 | +0,13% | 7,31 | 7,53 | 7,45 | 7,45 | 7,47 | 6.616 | 1.360.003.500 |
| 18/7/2023 | 7,41 | 7,45 | +0,95% | 7,32 | 7,46 | 7,40 | 7,42 | 7,46 | 5.936 | 984.981.600 |
| 17/7/2023 | 7,25 | 7,38 | +1,79% | 7,21 | 7,43 | 7,34 | 7,37 | 7,39 | 7.547 | 1.374.450.100 |
| 14/7/2023 | 7,32 | 7,25 | -0,96% | 7,17 | 7,32 | 7,25 | 7,24 | 7,26 | 5.730 | 1.140.296.700 |
| 13/7/2023 | 7,41 | 7,32 | -1,61% | 7,27 | 7,43 | 7,33 | 7,29 | 7,32 | 4.763 | 937.564.500 |
| 12/7/2023 | 7,37 | 7,44 | +1,36% | 7,33 | 7,49 | 7,43 | 7,42 | 7,45 | 7.178 | 1.159.450.200 |
| 11/7/2023 | 7,40 | 7,34 | -0,81% | 7,15 | 7,40 | 7,27 | 7,30 | 7,34 | 4.517 | 1.102.170.100 |
| 10/7/2023 | 7,60 | 7,40 | -2,37% | 7,34 | 7,60 | 7,40 | 7,39 | 7,40 | 4.546 | 1.002.652.400 |
| 7/7/2023 | 7,62 | 7,58 | -0,26% | 7,53 | 7,69 | 7,60 | 7,57 | 7,60 | 4.759 | 1.011.035.000 |
| 6/7/2023 | 7,60 | 7,60 | -0,13% | 7,51 | 7,68 | 7,60 | 7,59 | 7,62 | 4.741 | 1.260.000.900 |
| 5/7/2023 | 7,50 | 7,61 | +1,33% | 7,36 | 7,63 | 7,55 | 7,60 | 7,62 | 6.269 | 1.878.194.900 |
| 4/7/2023 | 7,55 | 7,51 | -0,66% | 7,42 | 7,55 | 7,47 | 7,50 | 7,51 | 6.741 | 962.026.500 |
| 3/7/2023 | 7,48 | 7,56 | +1,07% | 7,45 | 7,65 | 7,56 | 7,54 | 7,56 | 8.274 | 1.980.716.600 |
| 30/6/2023 | 7,50 | 7,48 | +0,13% | 7,45 | 7,56 | 7,49 | 7,48 | 7,50 | 8.026 | 1.417.668.400 |
| 29/6/2023 | 7,38 | 7,47 | +1,49% | 7,33 | 7,50 | 7,44 | 7,46 | 7,49 | 6.125 | 892.351.900 |
| 28/6/2023 | 7,29 | 7,36 | +0,14% | 7,26 | 7,40 | 7,33 | 7,31 | 7,37 | 5.003 | 996.259.700 |
| 27/6/2023 | 7,57 | 7,35 | -2,26% | 7,29 | 7,64 | 7,39 | 7,33 | 7,36 | 4.308 | 1.170.067.100 |
| 26/6/2023 | 7,53 | 7,52 | -0,40% | 7,43 | 7,57 | 7,51 | 7,51 | 7,52 | 6.229 | 1.443.915.800 |
| 23/6/2023 | 7,46 | 7,55 | +1,21% | 7,38 | 7,56 | 7,51 | 7,54 | 7,56 | 5.754 | 1.255.078.200 |
| 22/6/2023 | 7,56 | 7,46 | -1,32% | 7,33 | 7,56 | 7,41 | 7,41 | 7,46 | 4.372 | 846.250.900 |
| 21/6/2023 | 7,53 | 7,56 | +0,40% | 7,46 | 7,60 | 7,53 | 7,55 | 7,56 | 5.087 | 1.430.077.800 |
| 20/6/2023 | 7,34 | 7,53 | +2,59% | 7,28 | 7,56 | 7,46 | 7,50 | 7,53 | 8.006 | 1.455.595.700 |
| 19/6/2023 | 7,38 | 7,34 | -0,54% | 7,30 | 7,39 | 7,34 | 7,31 | 7,35 | 4.148 | 908.760.600 |
| 16/6/2023 | 7,33 | 7,38 | +0,14% | 7,24 | 7,40 | 7,35 | 7,31 | 7,39 | 4.447 | 1.698.829.700 |
| 15/6/2023 | 7,53 | 7,37 | -2,38% | 7,37 | 7,53 | 7,42 | 7,36 | 7,38 | 3.907 | 1.045.206.600 |
| 14/6/2023 | 7,44 | 7,55 | +1,62% | 7,40 | 7,58 | 7,51 | 7,55 | 7,56 | 4.165 | 908.362.600 |
| 13/6/2023 | 7,67 | 7,43 | -3,13% | 7,39 | 7,69 | 7,45 | 7,42 | 7,43 | 6.461 | 1.471.523.700 |
| 12/6/2023 | 7,58 | 7,67 | +1,19% | 7,47 | 7,74 | 7,63 | 7,66 | 7,67 | 3.925 | 1.457.004.100 |
| 9/6/2023 | 7,48 | 7,58 | +2,02% | 7,41 | 7,63 | 7,56 | 7,57 | 7,60 | 4.199 | 1.389.782.000 |
| 7/6/2023 | 7,33 | 7,43 | +1,50% | 7,30 | 7,48 | 7,40 | 7,43 | 7,44 | 6.827 | 1.735.968.500 |
| 6/6/2023 | 7,13 | 7,32 | +2,66% | 7,11 | 7,35 | 7,27 | 7,31 | 7,33 | 5.400 | 1.168.528.000 |
| 5/6/2023 | 7,25 | 7,13 | -1,25% | 7,01 | 7,25 | 7,11 | 7,12 | 7,17 | 7.466 | 1.941.624.700 |
| 2/6/2023 | 7,15 | 7,22 | +1,69% | 7,11 | 7,33 | 7,23 | 7,22 | 7,26 | 6.471 | 1.685.802.400 |
| 1/6/2023 | 7,05 | 7,10 | +2,01% | 6,95 | 7,15 | 7,07 | 7,10 | 7,11 | 365 | 1.552.365.800 |
| 31/5/2023 | 7,00 | 6,96 | -0,71% | 6,92 | 7,01 | 6,96 | 6,95 | 6,97 | 2.301 | 708.563.000 |
| 30/5/2023 | 7,11 | 7,01 | -0,71% | 6,95 | 7,16 | 6,99 | 6,96 | 7,01 | 2.244 | 588.598.700 |
| 29/5/2023 | 7,14 | 7,06 | -1,26% | 7,03 | 7,15 | 7,07 | 7,05 | 7,09 | 1.435 | 357.601.700 |
| 26/5/2023 | 7,13 | 7,15 | +0,42% | 7,05 | 7,15 | 7,11 | 7,12 | 7,15 | 5.118 | 1.178.773.600 |
| 25/5/2023 | 7,07 | 7,12 | +1,71% | 7,07 | 7,25 | 7,15 | 7,12 | 7,13 | 6.801 | 1.207.530.900 |
| 24/5/2023 | 7,02 | 7,00 | 0,00% | 6,91 | 7,06 | 6,98 | 7,00 | 7,01 | 3.743 | 1.171.646.100 |
| 23/5/2023 | 7,10 | 7,00 | -2,91% | 6,96 | 7,10 | 7,01 | 7,00 | 7,02 | 6.643 | 1.490.326.400 |
| 22/5/2023 | 7,17 | 7,21 | +0,14% | 7,17 | 7,31 | 7,24 | 7,20 | 7,22 | 6.284 | 1.168.564.300 |
| 19/5/2023 | 7,25 | 7,20 | -0,28% | 7,17 | 7,38 | 7,26 | 7,19 | 7,20 | 8.204 | 1.530.204.300 |
| 18/5/2023 | 6,96 | 7,22 | +3,14% | 6,95 | 7,29 | 7,11 | 7,21 | 7,23 | 6.254 | 2.655.693.700 |
| 17/5/2023 | 6,84 | 7,00 | +2,79% | 6,84 | 7,09 | 6,99 | 7,00 | 7,01 | 5.188 | 2.008.749.700 |
| 16/5/2023 | 6,90 | 6,81 | -0,73% | 6,77 | 7,03 | 6,87 | 6,81 | 6,82 | 6.769 | 1.714.578.300 |
| 15/5/2023 | 6,64 | 6,86 | +3,31% | 6,62 | 6,94 | 6,85 | 6,85 | 6,87 | 4.065 | 3.474.975.200 |
| 12/5/2023 | 6,79 | 6,64 | -3,07% | 6,51 | 6,84 | 6,63 | 6,64 | 6,65 | 8.675 | 2.825.246.400 |
| 11/5/2023 | 6,78 | 6,85 | +1,03% | 6,68 | 6,91 | 6,80 | 6,85 | 6,86 | 5.703 | 1.552.948.300 |
| 10/5/2023 | 6,78 | 6,78 | +0,59% | 6,72 | 6,81 | 6,77 | 6,76 | 6,78 | 4.378 | 971.577.500 |
| 9/5/2023 | 6,73 | 6,74 | +0,15% | 6,65 | 6,88 | 6,77 | 6,72 | 6,74 | 5.810 | 1.398.138.000 |
| 8/5/2023 | 6,91 | 6,73 | -2,46% | 6,73 | 6,95 | 6,81 | 6,72 | 6,73 | 6.849 | 1.891.311.500 |
| 5/5/2023 | 6,75 | 6,90 | +2,53% | 6,58 | 6,90 | 6,82 | 6,89 | 6,91 | 6.211 | 2.721.103.700 |
| 4/5/2023 | 6,62 | 6,73 | +1,20% | 6,61 | 6,85 | 6,76 | 6,73 | 6,74 | 7.383 | 2.592.164.100 |
| 3/5/2023 | 6,99 | 6,65 | -19,20% | 6,50 | 6,99 | 6,70 | 6,64 | 6,66 | 1.146 | 5.286.981.000 |
| 2/5/2023 | 8,20 | 8,23 | +0,73% | 8,11 | 8,30 | 8,20 | 8,23 | 8,24 | 5.467 | 6.104.800.500 |
| 28/4/2023 | 7,99 | 8,17 | +2,38% | 7,96 | 8,18 | 8,08 | 8,17 | 8,18 | 8.427 | 4.033.647.700 |
| 27/4/2023 | 7,92 | 7,98 | +0,88% | 7,76 | 7,99 | 7,90 | 7,97 | 7,98 | 4.857 | 1.950.045.300 |
| 26/4/2023 | 7,97 | 7,91 | -0,13% | 7,81 | 7,97 | 7,87 | 7,90 | 7,91 | 5.776 | 2.766.375.400 |
| 25/4/2023 | 7,98 | 7,92 | -0,38% | 7,83 | 8,00 | 7,89 | 7,91 | 7,92 | 5.728 | 3.570.537.300 |
| 24/4/2023 | 7,81 | 7,95 | +2,05% | 7,75 | 8,12 | 7,92 | 7,94 | 7,95 | 6.715 | 5.501.155.700 |
| 20/4/2023 | 7,59 | 7,79 | +3,45% | 7,56 | 7,83 | 7,72 | 7,79 | 7,80 | 6.024 | 2.331.639.700 |
| 19/4/2023 | 7,61 | 7,53 | -1,31% | 7,51 | 7,61 | 7,55 | 7,52 | 7,53 | 6.285 | 1.805.452.500 |
| 18/4/2023 | 7,78 | 7,63 | -0,13% | 7,49 | 7,79 | 7,62 | 7,62 | 7,63 | 4.122 | 1.754.011.500 |
| 17/4/2023 | 7,72 | 7,64 | -1,04% | 7,62 | 7,78 | 7,69 | 7,64 | 7,65 | 4.511 | 1.907.814.400 |
| 14/4/2023 | 7,72 | 7,72 | 0,00% | 7,61 | 7,74 | 7,69 | 7,69 | 7,72 | 4.884 | 1.335.193.500 |
| 13/4/2023 | 7,60 | 7,72 | +1,85% | 7,51 | 7,79 | 7,70 | 7,72 | 7,73 | 5.231 | 2.221.268.700 |
| 12/4/2023 | 7,55 | 7,58 | +0,93% | 7,49 | 7,64 | 7,57 | 7,57 | 7,58 | 4.139 | 1.426.976.400 |
| 11/4/2023 | 7,23 | 7,51 | +4,31% | 7,23 | 7,63 | 7,48 | 7,49 | 7,51 | 6.104 | 2.311.522.100 |
| 10/4/2023 | 7,15 | 7,20 | +1,27% | 7,06 | 7,24 | 7,16 | 7,20 | 7,21 | 5.919 | 1.597.465.800 |
| 6/4/2023 | 7,13 | 7,11 | -0,28% | 7,05 | 7,21 | 7,10 | 7,11 | 7,12 | 5.281 | 1.686.506.800 |
| 5/4/2023 | 7,26 | 7,13 | -1,79% | 7,10 | 7,29 | 7,17 | 7,13 | 7,14 | 5.670 | 1.753.557.600 |
| 4/4/2023 | 7,15 | 7,26 | +2,40% | 7,11 | 7,34 | 7,23 | 7,22 | 7,26 | 5.193 | 1.837.974.900 |
| 3/4/2023 | 7,19 | 7,09 | -1,39% | 7,00 | 7,19 | 7,07 | 7,09 | 7,12 | 4.747 | 2.223.085.300 |
| 31/3/2023 | 7,35 | 7,19 | -2,18% | 7,13 | 7,41 | 7,22 | 7,14 | 7,19 | 6.300 | 2.322.904.900 |
| 30/3/2023 | 7,23 | 7,35 | +2,23% | 7,23 | 7,36 | 7,29 | 7,32 | 7,35 | 5.047 | 1.371.010.200 |
| 29/3/2023 | 7,13 | 7,19 | +0,84% | 7,08 | 7,20 | 7,14 | 7,17 | 7,19 | 3.989 | 1.395.703.200 |
| 28/3/2023 | 7,09 | 7,13 | +0,85% | 7,04 | 7,18 | 7,12 | 7,12 | 7,13 | 3.927 | 1.139.949.100 |
| 27/3/2023 | 7,14 | 7,07 | -0,14% | 7,02 | 7,20 | 7,08 | 7,07 | 7,09 | 3.017 | 861.306.700 |
| 24/3/2023 | 6,90 | 7,08 | +2,46% | 6,87 | 7,09 | 7,02 | 7,04 | 7,08 | 3.973 | 1.473.801.000 |
| 23/3/2023 | 7,05 | 6,91 | -1,14% | 6,77 | 7,05 | 6,92 | 6,89 | 6,91 | 5.762 | 1.870.174.600 |
| 22/3/2023 | 7,05 | 6,99 | -0,43% | 6,94 | 7,13 | 7,03 | 6,97 | 6,99 | 5.047 | 1.466.710.200 |
| 21/3/2023 | 7,10 | 7,02 | -0,85% | 7,01 | 7,13 | 7,06 | 7,02 | 7,07 | 3.166 | 870.026.000 |
| 20/3/2023 | 7,16 | 7,08 | -0,70% | 7,03 | 7,23 | 7,09 | 7,07 | 7,08 | 5.043 | 1.792.545.900 |
| 17/3/2023 | 7,42 | 7,13 | -4,04% | 7,13 | 7,43 | 7,18 | 7,13 | 7,15 | 5.616 | 6.025.683.500 |
| 16/3/2023 | 7,50 | 7,43 | -0,27% | 7,40 | 7,53 | 7,46 | 7,43 | 7,45 | 6.254 | 1.640.379.800 |
| 15/3/2023 | 7,50 | 7,45 | -0,27% | 7,38 | 7,56 | 7,46 | 7,45 | 7,47 | 7.209 | 1.524.238.600 |
| 14/3/2023 | 7,61 | 7,47 | -1,19% | 7,44 | 7,77 | 7,53 | 7,47 | 7,48 | 4.712 | 1.255.106.000 |
| 13/3/2023 | 7,33 | 7,56 | +3,00% | 7,31 | 7,64 | 7,51 | 7,56 | 7,57 | 9.019 | 2.907.998.100 |
| 10/3/2023 | 7,41 | 7,34 | -1,21% | 7,27 | 7,46 | 7,33 | 7,33 | 7,34 | 5.844 | 1.671.826.100 |
| 9/3/2023 | 7,48 | 7,43 | -0,80% | 7,40 | 7,60 | 7,51 | 7,43 | 7,44 | 40 | 2.187.782.100 |
| 8/3/2023 | 7,30 | 7,49 | +2,74% | 7,22 | 7,50 | 7,41 | 7,47 | 7,49 | 9.901 | 1.971.862.700 |
| 7/3/2023 | 7,01 | 7,29 | +4,29% | 7,00 | 7,29 | 7,18 | 7,26 | 7,29 | 8.595 | 2.252.008.500 |
| 6/3/2023 | 6,94 | 6,99 | +2,49% | 6,73 | 7,14 | 6,98 | 6,98 | 6,99 | 592 | 4.583.866.600 |
| 3/3/2023 | 7,02 | 6,82 | -2,29% | 6,73 | 7,07 | 6,83 | 6,82 | 6,84 | 5.042 | 6.204.025.300 |
| 2/3/2023 | 6,84 | 6,98 | +1,90% | 6,71 | 7,16 | 6,95 | 6,97 | 6,98 | 1.140 | 3.285.781.700 |
| 1/3/2023 | 6,54 | 6,85 | +3,95% | 6,54 | 6,91 | 6,69 | 6,83 | 6,86 | 8.435 | 2.669.735.100 |
| 28/2/2023 | 6,45 | 6,59 | +2,17% | 6,42 | 6,64 | 6,55 | 6,57 | 6,59 | 5.444 | 1.110.566.700 |
| 27/2/2023 | 6,41 | 6,45 | -0,15% | 6,32 | 6,52 | 6,41 | 6,45 | 6,46 | 4.112 | 744.247.100 |
| 24/2/2023 | 6,47 | 6,46 | -0,31% | 6,35 | 6,49 | 6,41 | 6,43 | 6,47 | 4.119 | 753.671.600 |
| 23/2/2023 | 6,54 | 6,48 | -1,07% | 6,44 | 6,59 | 6,49 | 6,48 | 6,49 | 3.019 | 514.761.000 |
| 22/2/2023 | 6,55 | 6,55 | -0,15% | 6,37 | 6,60 | 6,49 | 6,55 | 6,56 | 4.046 | 869.972.400 |
| 17/2/2023 | 6,54 | 6,56 | +0,31% | 6,42 | 6,61 | 6,53 | 6,56 | 6,57 | 3.548 | 617.239.300 |
| 16/2/2023 | 6,40 | 6,54 | +2,03% | 6,36 | 6,61 | 6,49 | 6,53 | 6,54 | 3.734 | 599.595.000 |
| 15/2/2023 | 6,32 | 6,41 | +1,75% | 6,27 | 6,50 | 6,40 | 6,40 | 6,41 | 3.648 | 702.139.700 |
| 14/2/2023 | 6,28 | 6,30 | +0,32% | 6,20 | 6,33 | 6,27 | 6,28 | 6,30 | 5.631 | 1.297.351.300 |
| 13/2/2023 | 6,39 | 6,28 | -0,79% | 6,20 | 6,39 | 6,28 | 6,27 | 6,28 | 3.956 | 872.860.500 |
| 10/2/2023 | 6,34 | 6,33 | -0,63% | 6,21 | 6,46 | 6,34 | 6,33 | 6,34 | 5.817 | 792.569.900 |
| 9/2/2023 | 6,56 | 6,37 | -2,30% | 6,32 | 6,57 | 6,38 | 6,37 | 6,39 | 4.877 | 1.098.852.600 |
| 8/2/2023 | 6,32 | 6,52 | +3,16% | 6,32 | 6,56 | 6,46 | 6,52 | 6,54 | 4.756 | 814.221.700 |
| 7/2/2023 | 6,36 | 6,32 | -0,78% | 6,29 | 6,44 | 6,36 | 6,32 | 6,33 | 5.377 | 1.079.045.600 |
| 6/2/2023 | 6,38 | 6,37 | -0,31% | 6,26 | 6,45 | 6,33 | 6,34 | 6,38 | 5.260 | 952.763.100 |
| 3/2/2023 | 6,61 | 6,39 | -2,44% | 6,33 | 6,61 | 6,42 | 6,38 | 6,39 | 5.381 | 949.847.200 |
| 2/2/2023 | 6,58 | 6,55 | -0,61% | 6,54 | 6,72 | 6,59 | 6,55 | 6,56 | 3.967 | 849.468.700 |
| 1/2/2023 | 6,50 | 6,59 | +0,76% | 6,45 | 6,61 | 6,55 | 6,57 | 6,59 | 4.496 | 1.246.254.000 |
| 31/1/2023 | 6,44 | 6,54 | +1,55% | 6,42 | 6,62 | 6,54 | 6,54 | 6,58 | 3.674 | 772.998.800 |
| 30/1/2023 | 6,46 | 6,44 | +0,94% | 6,36 | 6,49 | 6,43 | 6,43 | 6,44 | 3.286 | 778.494.200 |
| 27/1/2023 | 6,39 | 6,38 | -0,16% | 6,31 | 6,44 | 6,37 | 6,37 | 6,38 | 3.962 | 677.072.100 |
| 26/1/2023 | 6,32 | 6,39 | +1,11% | 6,27 | 6,45 | 6,37 | 6,39 | 6,42 | 3.615 | 654.971.500 |
| 25/1/2023 | 6,26 | 6,32 | +0,96% | 6,17 | 6,37 | 6,29 | 6,31 | 6,32 | 3.443 | 709.284.000 |
| 24/1/2023 | 6,27 | 6,26 | +1,29% | 6,17 | 6,27 | 6,22 | 6,23 | 6,26 | 2.808 | 532.203.700 |
| 23/1/2023 | 6,30 | 6,18 | -1,90% | 6,14 | 6,36 | 6,20 | 6,18 | 6,19 | 3.358 | 789.178.100 |
| 20/1/2023 | 6,40 | 6,30 | -1,56% | 6,20 | 6,45 | 6,30 | 6,26 | 6,30 | 3.381 | 695.409.400 |
| 19/1/2023 | 6,36 | 6,40 | +0,16% | 6,21 | 6,42 | 6,31 | 6,37 | 6,40 | 4.226 | 815.944.700 |
| 18/1/2023 | 6,20 | 6,39 | +3,06% | 6,20 | 6,57 | 6,42 | 6,39 | 6,41 | 5.505 | 1.144.537.700 |
| 17/1/2023 | 6,18 | 6,20 | +0,81% | 6,13 | 6,24 | 6,18 | 6,16 | 6,20 | 3.058 | 760.876.200 |
| 16/1/2023 | 6,42 | 6,15 | -3,91% | 6,14 | 6,42 | 6,20 | 6,15 | 6,16 | 2.996 | 705.900.900 |
| 13/1/2023 | 6,59 | 6,40 | -2,88% | 6,38 | 6,59 | 6,42 | 6,40 | 6,41 | 3.704 | 731.794.800 |
| 12/1/2023 | 6,52 | 6,59 | +1,07% | 6,47 | 6,68 | 6,58 | 6,57 | 6,59 | 3.655 | 596.510.000 |
| 11/1/2023 | 6,36 | 6,52 | +1,24% | 6,36 | 6,56 | 6,49 | 6,51 | 6,54 | 3.741 | 708.605.100 |
| 10/1/2023 | 6,25 | 6,44 | +3,21% | 6,20 | 6,51 | 6,39 | 6,42 | 6,44 | 4.999 | 997.713.400 |
| 9/1/2023 | 6,25 | 6,24 | +0,48% | 6,10 | 6,32 | 6,21 | 6,22 | 6,24 | 4.048 | 786.556.600 |
| 6/1/2023 | 6,11 | 6,21 | +0,98% | 6,06 | 6,23 | 6,17 | 6,21 | 6,22 | 4.250 | 963.643.500 |
| 5/1/2023 | 6,10 | 6,15 | +2,16% | 6,04 | 6,17 | 6,11 | 6,13 | 6,15 | 3.405 | 559.454.600 |
| 4/1/2023 | 5,91 | 6,02 | +2,03% | 5,86 | 6,08 | 5,99 | 6,02 | 6,03 | 5.563 | 867.845.400 |
| 3/1/2023 | 6,17 | 5,90 | -3,59% | 5,85 | 6,26 | 6,06 | 5,90 | 5,91 | 8.616 | 2.042.997.400 |
| 2/1/2023 | 6,04 | 6,12 | +1,49% | 5,88 | 6,16 | 6,01 | 6,07 | 6,12 | 4.256 | 985.361.800 |
| 29/12/2022 | 6,30 | 6,03 | -6,37% | 6,03 | 6,48 | 6,12 | 6,03 | 6,04 | 6.914 | 2.267.195.100 |
| 28/12/2022 | 6,34 | 6,44 | +2,71% | 6,20 | 6,44 | 6,32 | 6,41 | 6,44 | 4.179 | 566.465.900 |
| 27/12/2022 | 6,60 | 6,27 | -4,86% | 6,25 | 6,60 | 6,31 | 6,27 | 6,29 | 5.548 | 781.897.100 |
| 26/12/2022 | 6,73 | 6,59 | -2,08% | 6,57 | 6,77 | 6,60 | 6,59 | 6,65 | 1.278 | 496.636.200 |
| 23/12/2022 | 6,53 | 6,73 | +2,28% | 6,53 | 6,73 | 6,66 | 6,70 | 6,73 | 3.659 | 629.429.600 |
| 22/12/2022 | 6,50 | 6,58 | -0,30% | 6,49 | 6,65 | 6,57 | 6,54 | 6,58 | 4.199 | 814.643.900 |
| 21/12/2022 | 6,70 | 6,60 | -1,49% | 6,58 | 6,76 | 6,63 | 6,59 | 6,60 | 3.688 | 689.452.400 |
| 20/12/2022 | 6,77 | 6,70 | -1,03% | 6,38 | 6,88 | 6,63 | 6,70 | 6,75 | 4.697 | 1.622.806.600 |
| 19/12/2022 | 6,16 | 6,77 | +9,90% | 6,15 | 6,85 | 6,68 | 6,76 | 6,77 | 4.734 | 1.501.862.400 |
| 16/12/2022 | 6,02 | 6,16 | +1,15% | 6,02 | 6,17 | 6,13 | 6,10 | 6,16 | 4.521 | 898.667.200 |
| 15/12/2022 | 5,92 | 6,09 | +2,87% | 5,87 | 6,25 | 6,10 | 6,08 | 6,10 | 4.405 | 711.201.500 |
| 14/12/2022 | 5,97 | 5,92 | -1,00% | 5,81 | 6,04 | 5,93 | 5,92 | 5,93 | 3.919 | 1.080.477.700 |
| 13/12/2022 | 6,22 | 5,98 | -4,01% | 5,97 | 6,26 | 6,09 | 5,98 | 5,99 | 2.951 | 843.606.700 |
| 12/12/2022 | 6,24 | 6,23 | -0,16% | 6,09 | 6,30 | 6,16 | 6,21 | 6,23 | 3.650 | 766.513.700 |
| 9/12/2022 | 6,32 | 6,24 | -1,42% | 6,22 | 6,36 | 6,27 | 6,24 | 6,25 | 1.696 | 378.740.300 |
| 8/12/2022 | 6,48 | 6,33 | -2,62% | 6,27 | 6,49 | 6,34 | 6,32 | 6,33 | 3.761 | 809.834.000 |
| 7/12/2022 | 6,35 | 6,50 | +1,88% | 6,35 | 6,55 | 6,46 | 6,50 | 6,51 | 1.948 | 461.696.400 |
| 6/12/2022 | 6,42 | 6,38 | -0,31% | 6,34 | 6,44 | 6,38 | 6,37 | 6,43 | 3.424 | 677.317.800 |
| 5/12/2022 | 6,56 | 6,40 | -2,88% | 6,36 | 6,58 | 6,43 | 6,40 | 6,41 | 1.887 | 352.339.100 |
| 2/12/2022 | 6,58 | 6,59 | +0,15% | 6,44 | 6,65 | 6,57 | 6,59 | 6,62 | 2.042 | 524.505.500 |
| 1/12/2022 | 6,61 | 6,58 | -0,75% | 6,48 | 6,72 | 6,56 | 6,57 | 6,58 | 4.439 | 854.561.000 |
| 30/11/2022 | 6,50 | 6,63 | +2,00% | 6,44 | 6,63 | 6,55 | 6,56 | 6,63 | 3.768 | 977.548.300 |
| 29/11/2022 | 6,32 | 6,50 | +3,17% | 6,28 | 6,53 | 6,45 | 6,49 | 6,50 | 2.164 | 521.091.000 |
| 28/11/2022 | 6,40 | 6,30 | -1,56% | 6,27 | 6,44 | 6,33 | 6,29 | 6,30 | 4.428 | 629.102.000 |
| 25/11/2022 | 6,52 | 6,40 | -2,88% | 6,33 | 6,63 | 6,45 | 6,37 | 6,40 | 3.897 | 616.576.700 |
| 24/11/2022 | 6,46 | 6,59 | +3,13% | 6,38 | 6,66 | 6,56 | 6,59 | 6,60 | 4.194 | 646.451.200 |
| 23/11/2022 | 6,30 | 6,39 | +1,27% | 6,16 | 6,50 | 6,32 | 6,35 | 6,39 | 3.678 | 856.104.400 |
| 22/11/2022 | 6,57 | 6,31 | -3,37% | 6,28 | 6,64 | 6,41 | 6,31 | 6,37 | 3.167 | 987.669.700 |
| 21/11/2022 | 6,60 | 6,53 | 0,00% | 6,47 | 6,71 | 6,55 | 6,52 | 6,56 | 2.608 | 641.544.700 |
| 18/11/2022 | 6,70 | 6,53 | -1,51% | 6,51 | 6,94 | 6,67 | 6,51 | 6,53 | 2.568 | 645.030.400 |
| 17/11/2022 | 6,63 | 6,63 | -1,63% | 6,42 | 6,68 | 6,52 | 6,61 | 6,63 | 4.467 | 883.302.500 |
| 16/11/2022 | 6,90 | 6,74 | -1,89% | 6,65 | 6,97 | 6,78 | 6,74 | 6,77 | 4.290 | 833.362.300 |
| 14/11/2022 | 6,70 | 6,87 | +3,62% | 6,66 | 6,97 | 6,85 | 6,87 | 6,90 | 5.154 | 874.176.900 |
| 11/11/2022 | 6,54 | 6,63 | +1,53% | 6,42 | 6,73 | 6,61 | 6,63 | 6,64 | 7.387 | 1.584.079.700 |
| 10/11/2022 | 6,82 | 6,53 | -5,64% | 6,46 | 6,90 | 6,61 | 6,50 | 6,53 | 9.274 | 1.863.748.400 |
| 9/11/2022 | 6,97 | 6,92 | -1,14% | 6,85 | 7,04 | 6,93 | 6,90 | 6,92 | 4.665 | 1.011.878.800 |
| 8/11/2022 | 7,07 | 7,00 | -0,99% | 6,90 | 7,11 | 7,01 | 6,99 | 7,01 | 6.495 | 1.087.475.400 |
| 7/11/2022 | 7,33 | 7,07 | -4,33% | 7,04 | 7,40 | 7,15 | 7,07 | 7,12 | 6.490 | 1.315.168.700 |
| 4/11/2022 | 7,50 | 7,39 | -1,60% | 7,36 | 7,51 | 7,42 | 7,39 | 7,40 | 6.000 | 1.044.100.200 |
| 3/11/2022 | 7,26 | 7,51 | +2,18% | 7,24 | 7,54 | 7,43 | 7,51 | 7,52 | 5.574 | 1.121.178.800 |
| 1/11/2022 | 7,30 | 7,35 | +1,24% | 7,21 | 7,42 | 7,30 | 7,35 | 7,37 | 6.075 | 1.283.304.000 |
| 31/10/2022 | 6,75 | 7,26 | +5,22% | 6,69 | 7,26 | 7,12 | 7,21 | 7,26 | 5.709 | 1.418.902.400 |
| 28/10/2022 | 6,85 | 6,90 | +0,58% | 6,78 | 7,06 | 6,92 | 6,89 | 6,90 | 7.181 | 1.029.285.400 |
| 27/10/2022 | 6,76 | 6,86 | +1,63% | 6,72 | 6,90 | 6,82 | 6,86 | 6,87 | 3.540 | 753.538.700 |
| 26/10/2022 | 6,98 | 6,75 | -3,71% | 6,70 | 6,98 | 6,79 | 6,72 | 6,75 | 4.486 | 1.182.453.300 |
| 25/10/2022 | 7,24 | 7,01 | -3,18% | 7,01 | 7,24 | 7,09 | 7,01 | 7,02 | 5.423 | 1.045.069.100 |
| 24/10/2022 | 7,18 | 7,24 | -0,28% | 7,16 | 7,43 | 7,31 | 7,22 | 7,24 | 6.322 | 1.683.063.400 |
| 21/10/2022 | 7,05 | 7,26 | +2,69% | 7,02 | 7,31 | 7,20 | 7,25 | 7,27 | 4.619 | 664.322.000 |
| 20/10/2022 | 7,27 | 7,07 | -2,21% | 7,07 | 7,27 | 7,09 | 7,07 | 7,12 | 6.121 | 3.176.913.700 |
| 19/10/2022 | 7,22 | 7,23 | +0,28% | 7,15 | 7,28 | 7,19 | 7,18 | 7,23 | 3.763 | 529.363.300 |
| 18/10/2022 | 7,23 | 7,21 | +1,55% | 7,12 | 7,29 | 7,19 | 7,15 | 7,21 | 4.122 | 582.416.100 |
| 17/10/2022 | 7,11 | 7,10 | +0,42% | 7,03 | 7,32 | 7,18 | 7,10 | 7,12 | 5.246 | 819.081.900 |
| 14/10/2022 | 7,36 | 7,07 | -3,68% | 7,07 | 7,40 | 7,23 | 7,07 | 7,09 | 4.612 | 715.824.700 |
| 13/10/2022 | 7,18 | 7,34 | +1,52% | 7,12 | 7,36 | 7,25 | 7,31 | 7,34 | 4.307 | 825.236.800 |
| 11/10/2022 | 7,49 | 7,23 | -3,73% | 7,20 | 7,52 | 7,29 | 7,22 | 7,25 | 4.559 | 1.163.129.900 |
| 10/10/2022 | 7,60 | 7,51 | -1,05% | 7,43 | 7,60 | 7,50 | 7,48 | 7,52 | 3.589 | 691.869.000 |
| 7/10/2022 | 7,65 | 7,59 | -1,43% | 7,56 | 7,69 | 7,62 | 7,58 | 7,59 | 2.997 | 504.694.900 |
| 6/10/2022 | 7,78 | 7,70 | 0,00% | 7,62 | 7,81 | 7,70 | 7,69 | 7,70 | 2.491 | 487.111.600 |
| 5/10/2022 | 7,50 | 7,70 | +2,67% | 7,49 | 7,82 | 7,68 | 7,70 | 7,71 | 5.002 | 1.194.492.800 |
| 4/10/2022 | 7,51 | 7,50 | +1,21% | 7,39 | 7,59 | 7,49 | 7,50 | 7,51 | 5.510 | 1.099.092.700 |
| 3/10/2022 | 7,28 | 7,41 | +4,81% | 7,20 | 7,47 | 7,38 | 7,40 | 7,41 | 8.163 | 1.920.464.900 |
| 30/9/2022 | 6,99 | 7,07 | +1,14% | 6,87 | 7,13 | 7,03 | 7,06 | 7,07 | 4.430 | 1.029.483.300 |
| 29/9/2022 | 6,92 | 6,99 | 0,00% | 6,86 | 7,03 | 6,92 | 6,96 | 6,99 | 4.261 | 692.483.200 |
| 28/9/2022 | 7,04 | 6,99 | -0,43% | 6,91 | 7,05 | 6,97 | 6,98 | 6,99 | 2.975 | 779.488.600 |
| 27/9/2022 | 7,11 | 7,02 | -0,28% | 7,02 | 7,19 | 7,08 | 7,01 | 7,02 | 3.222 | 729.436.200 |
| 26/9/2022 | 7,27 | 7,04 | -3,83% | 7,04 | 7,29 | 7,12 | 7,04 | 7,06 | 3.785 | 770.920.100 |
| 23/9/2022 | 7,18 | 7,32 | +0,41% | 7,16 | 7,38 | 7,32 | 7,32 | 7,34 | 4.447 | 1.159.935.200 |
| 22/9/2022 | 7,36 | 7,29 | 0,00% | 7,07 | 7,39 | 7,24 | 7,29 | 7,30 | 6.776 | 1.700.074.900 |
| 21/9/2022 | 7,23 | 7,29 | +0,97% | 7,23 | 7,42 | 7,30 | 7,28 | 7,29 | 5.326 | 1.019.033.700 |
| 20/9/2022 | 7,27 | 7,22 | -0,96% | 7,18 | 7,31 | 7,23 | 7,22 | 7,23 | 4.323 | 923.411.500 |
| 19/9/2022 | 7,31 | 7,29 | -0,82% | 7,28 | 7,42 | 7,33 | 7,29 | 7,31 | 5.810 | 1.119.732.400 |
| 16/9/2022 | 7,23 | 7,35 | +0,96% | 7,15 | 7,35 | 7,26 | 7,22 | 7,35 | 6.573 | 1.315.578.900 |
| 15/9/2022 | 7,23 | 7,28 | +0,41% | 7,18 | 7,35 | 7,26 | 7,27 | 7,28 | 5.018 | 1.194.439.100 |
| 14/9/2022 | 7,40 | 7,25 | -1,89% | 7,22 | 7,40 | 7,31 | 7,25 | 7,29 | 3.891 | 758.553.100 |
| 13/9/2022 | 7,50 | 7,39 | -2,25% | 7,36 | 7,56 | 7,44 | 7,38 | 7,39 | 5.666 | 911.882.800 |
| 12/9/2022 | 7,63 | 7,56 | +0,13% | 7,52 | 7,73 | 7,58 | 7,54 | 7,56 | 4.688 | 1.292.366.900 |
| 9/9/2022 | 7,54 | 7,55 | +1,34% | 7,47 | 7,61 | 7,53 | 7,54 | 7,55 | 4.899 | 1.374.772.100 |
| 8/9/2022 | 7,53 | 7,45 | -0,80% | 7,36 | 7,59 | 7,45 | 7,43 | 7,46 | 4.175 | 630.289.700 |
| 6/9/2022 | 7,53 | 7,51 | -0,92% | 7,36 | 7,61 | 7,47 | 7,50 | 7,52 | 4.617 | 850.410.500 |
| 5/9/2022 | 7,68 | 7,58 | -0,66% | 7,56 | 7,81 | 7,63 | 7,57 | 7,58 | 3.296 | 759.382.700 |
| 2/9/2022 | 7,82 | 7,63 | -1,93% | 7,63 | 7,92 | 7,75 | 7,63 | 7,65 | 2.954 | 830.318.700 |
| 1/9/2022 | 7,62 | 7,78 | +1,83% | 7,62 | 7,88 | 7,78 | 7,78 | 7,81 | 5.934 | 1.072.981.300 |
| 31/8/2022 | 7,55 | 7,64 | +1,19% | 7,50 | 7,64 | 7,60 | 7,58 | 7,64 | 2.710 | 1.007.123.200 |
| 30/8/2022 | 7,58 | 7,55 | 0,00% | 7,49 | 7,65 | 7,56 | 7,50 | 7,55 | 2.352 | 550.229.300 |
| 29/8/2022 | 7,50 | 7,55 | 0,00% | 7,44 | 7,64 | 7,57 | 7,55 | 7,56 | 2.121 | 380.053.700 |
| 26/8/2022 | 7,63 | 7,55 | -1,05% | 7,54 | 7,72 | 7,60 | 7,54 | 7,55 | 1.666 | 380.900.300 |
| 25/8/2022 | 7,53 | 7,63 | +1,33% | 7,53 | 7,64 | 7,59 | 7,58 | 7,63 | 1.976 | 352.994.800 |
| 24/8/2022 | 7,42 | 7,53 | +1,35% | 7,42 | 7,63 | 7,52 | 7,52 | 7,53 | 2.316 | 645.289.900 |
| 23/8/2022 | 7,33 | 7,43 | +0,95% | 7,27 | 7,48 | 7,38 | 7,40 | 7,43 | 2.246 | 597.685.200 |
| 22/8/2022 | 7,30 | 7,36 | 0,00% | 7,20 | 7,42 | 7,34 | 7,36 | 7,37 | 2.872 | 729.734.000 |
| 19/8/2022 | 7,50 | 7,36 | -2,52% | 7,33 | 7,50 | 7,37 | 7,36 | 7,37 | 2.026 | 521.451.000 |
| 18/8/2022 | 7,63 | 7,55 | -1,05% | 7,50 | 7,65 | 7,57 | 7,52 | 7,55 | 3.556 | 620.877.500 |
| 17/8/2022 | 7,32 | 7,63 | +3,81% | 7,25 | 7,66 | 7,54 | 7,63 | 7,64 | 4.514 | 927.204.200 |
| 16/8/2022 | 7,65 | 7,35 | -3,92% | 7,33 | 7,65 | 7,38 | 7,35 | 7,36 | 4.989 | 1.169.239.900 |
| 15/8/2022 | 7,40 | 7,65 | +2,68% | 7,36 | 7,75 | 7,56 | 7,65 | 7,69 | 9.094 | 2.275.382.300 |
| 12/8/2022 | 7,45 | 7,45 | -0,40% | 7,36 | 7,52 | 7,42 | 7,45 | 7,47 | 7.583 | 1.249.474.200 |
| 11/8/2022 | 7,59 | 7,48 | -2,09% | 7,43 | 7,74 | 7,53 | 7,46 | 7,48 | 9.000 | 1.808.638.400 |
| 10/8/2022 | 7,36 | 7,64 | +4,66% | 7,34 | 7,71 | 7,60 | 7,63 | 7,64 | 6.343 | 1.194.895.800 |
| 9/8/2022 | 7,46 | 7,30 | -1,35% | 7,27 | 7,55 | 7,35 | 7,28 | 7,30 | 5.445 | 845.414.300 |
| 8/8/2022 | 7,30 | 7,40 | +2,35% | 7,25 | 7,52 | 7,42 | 7,40 | 7,46 | 4.453 | 1.186.013.800 |
| 5/8/2022 | 7,52 | 7,23 | -3,86% | 7,23 | 7,57 | 7,36 | 7,23 | 7,25 | 3.567 | 1.155.152.300 |
| 4/8/2022 | 7,38 | 7,52 | +2,73% | 7,38 | 7,65 | 7,52 | 7,50 | 7,52 | 4.960 | 1.236.219.900 |
| 3/8/2022 | 7,14 | 7,32 | +2,38% | 7,11 | 7,37 | 7,27 | 7,30 | 7,32 | 4.025 | 695.591.300 |
| 2/8/2022 | 7,05 | 7,15 | +0,99% | 7,02 | 7,16 | 7,10 | 7,12 | 7,15 | 3.266 | 648.144.300 |
| 1/8/2022 | 7,13 | 7,08 | -0,70% | 7,03 | 7,25 | 7,11 | 7,07 | 7,08 | 5.556 | 865.134.300 |
| 29/7/2022 | 7,03 | 7,13 | +1,42% | 6,99 | 7,15 | 7,08 | 7,10 | 7,13 | 3.360 | 530.320.200 |
| 28/7/2022 | 6,95 | 7,03 | +1,15% | 6,85 | 7,06 | 6,96 | 7,02 | 7,03 | 1.598 | 318.109.300 |
| 27/7/2022 | 6,80 | 6,95 | +2,36% | 6,79 | 6,95 | 6,86 | 6,91 | 6,95 | 2.169 | 369.190.800 |
| 26/7/2022 | 6,92 | 6,79 | -1,88% | 6,75 | 6,92 | 6,79 | 6,78 | 6,79 | 1.967 | 419.741.900 |
| 25/7/2022 | 6,89 | 6,92 | +1,17% | 6,87 | 7,12 | 6,98 | 6,91 | 6,92 | 2.865 | 660.439.300 |
| 22/7/2022 | 6,87 | 6,84 | +0,15% | 6,78 | 6,93 | 6,84 | 6,84 | 6,86 | 1.925 | 477.468.800 |
| 21/7/2022 | 6,96 | 6,83 | -2,43% | 6,80 | 6,98 | 6,88 | 6,82 | 6,88 | 2.818 | 646.509.800 |
| 20/7/2022 | 6,61 | 7,00 | +5,74% | 6,56 | 7,04 | 6,90 | 6,98 | 7,00 | 4.514 | 949.132.700 |
| 19/7/2022 | 6,67 | 6,62 | +1,53% | 6,50 | 6,67 | 6,55 | 6,61 | 6,62 | 2.268 | 454.998.900 |
| 18/7/2022 | 6,65 | 6,52 | -0,76% | 6,49 | 6,69 | 6,56 | 6,51 | 6,52 | 2.600 | 464.571.400 |
| 15/7/2022 | 6,59 | 6,57 | -0,30% | 6,47 | 6,66 | 6,57 | 6,57 | 6,59 | 3.000 | 541.665.500 |
| 14/7/2022 | 6,58 | 6,59 | -0,45% | 6,46 | 6,62 | 6,55 | 6,55 | 6,59 | 2.067 | 390.480.500 |
| 13/7/2022 | 6,61 | 6,62 | -0,45% | 6,59 | 6,75 | 6,65 | 6,61 | 6,62 | 2.695 | 896.397.700 |
| 12/7/2022 | 6,60 | 6,65 | +0,91% | 6,56 | 6,74 | 6,65 | 6,64 | 6,65 | 3.292 | 621.450.200 |
| 11/7/2022 | 6,75 | 6,59 | -3,37% | 6,59 | 6,84 | 6,68 | 6,59 | 6,62 | 4.163 | 699.538.100 |
| 8/7/2022 | 6,70 | 6,82 | +1,04% | 6,64 | 6,85 | 6,75 | 6,81 | 6,82 | 5.059 | 811.951.600 |
| 7/7/2022 | 6,81 | 6,75 | +0,15% | 6,75 | 6,90 | 6,79 | 6,75 | 6,76 | 3.263 | 593.843.300 |
| 6/7/2022 | 6,70 | 6,74 | +0,60% | 6,64 | 6,96 | 6,74 | 6,73 | 6,74 | 5.548 | 1.007.862.200 |
| 5/7/2022 | 6,61 | 6,70 | +1,21% | 6,55 | 6,72 | 6,63 | 6,69 | 6,70 | 5.004 | 999.071.700 |
| 4/7/2022 | 6,62 | 6,62 | -0,30% | 6,58 | 6,80 | 6,66 | 6,62 | 6,63 | 3.916 | 1.854.907.200 |
| 1/7/2022 | 6,96 | 6,64 | -5,55% | 6,27 | 7,05 | 6,51 | 6,64 | 6,67 | 723 | 4.371.308.600 |
| 30/6/2022 | 6,91 | 7,03 | +0,43% | 6,91 | 7,16 | 7,04 | 7,03 | 7,06 | 5.606 | 2.102.894.200 |
| 29/6/2022 | 7,16 | 7,00 | -1,82% | 6,96 | 7,16 | 7,03 | 7,00 | 7,02 | 8.296 | 2.204.421.600 |
| 28/6/2022 | 7,43 | 7,13 | -4,04% | 7,11 | 7,47 | 7,23 | 7,13 | 7,14 | 6.727 | 1.532.821.300 |
| 27/6/2022 | 7,49 | 7,43 | -0,54% | 7,38 | 7,55 | 7,46 | 7,42 | 7,43 | 3.390 | 612.263.700 |
| 24/6/2022 | 7,64 | 7,47 | -1,45% | 7,42 | 7,71 | 7,53 | 7,46 | 7,47 | 3.094 | 602.557.600 |
| 23/6/2022 | 7,35 | 7,58 | +3,55% | 7,31 | 7,64 | 7,53 | 7,58 | 7,61 | 3.915 | 811.431.000 |
| 22/6/2022 | 7,40 | 7,32 | -1,88% | 7,23 | 7,49 | 7,38 | 7,32 | 7,35 | 5.984 | 1.152.155.500 |
| 21/6/2022 | 7,49 | 7,46 | +0,54% | 7,35 | 7,54 | 7,43 | 7,45 | 7,46 | 6.691 | 1.377.881.900 |
| 20/6/2022 | 7,42 | 7,42 | +0,13% | 7,23 | 7,53 | 7,41 | 7,42 | 7,44 | 5.803 | 1.382.304.200 |
| 17/6/2022 | 7,67 | 7,41 | -4,39% | 7,41 | 7,74 | 7,49 | 7,41 | 7,42 | 697 | 3.451.166.700 |
| 15/6/2022 | 8,03 | 7,75 | -2,02% | 7,74 | 8,04 | 7,83 | 7,75 | 7,76 | 9.723 | 2.242.875.600 |
| 14/6/2022 | 7,93 | 7,91 | +0,13% | 7,87 | 8,08 | 7,96 | 7,91 | 7,93 | 4.981 | 749.207.800 |
| 13/6/2022 | 7,98 | 7,90 | -2,59% | 7,83 | 8,07 | 7,94 | 7,90 | 7,92 | 3.632 | 675.113.700 |
| 10/6/2022 | 8,10 | 8,11 | -0,49% | 7,96 | 8,16 | 8,05 | 8,08 | 8,11 | 5.890 | 1.419.045.300 |
| 9/6/2022 | 8,17 | 8,15 | -0,24% | 8,06 | 8,27 | 8,19 | 8,14 | 8,15 | 3.345 | 3.583.601.100 |
| 8/6/2022 | 8,22 | 8,17 | -1,45% | 8,13 | 8,40 | 8,24 | 8,16 | 8,17 | 3.032 | 573.822.500 |
| 7/6/2022 | 8,43 | 8,29 | -2,24% | 8,26 | 8,44 | 8,32 | 8,29 | 8,30 | 5.383 | 796.084.000 |
| 6/6/2022 | 8,84 | 8,48 | -3,64% | 8,48 | 8,84 | 8,52 | 8,48 | 8,53 | 2.269 | 1.746.188.600 |
| 3/6/2022 | 8,79 | 8,80 | -0,34% | 8,68 | 8,87 | 8,79 | 8,80 | 8,81 | 2.166 | 631.536.800 |
| 2/6/2022 | 8,86 | 8,83 | -0,45% | 8,71 | 8,89 | 8,82 | 8,82 | 8,83 | 3.761 | 1.391.351.600 |
| 1/6/2022 | 8,56 | 8,87 | +3,74% | 8,55 | 9,03 | 8,80 | 8,84 | 8,87 | 8.498 | 2.510.238.600 |
| 31/5/2022 | 9,04 | 8,55 | -5,42% | 8,55 | 9,07 | 8,62 | 8,55 | 8,61 | 2.021 | 5.115.199.200 |
| 30/5/2022 | 9,61 | 9,04 | -5,74% | 8,91 | 9,69 | 9,24 | 9,04 | 9,07 | 4.336 | 1.335.363.200 |
| 27/5/2022 | 9,57 | 9,59 | +0,21% | 9,52 | 9,67 | 9,59 | 9,58 | 9,59 | 2.663 | 642.759.700 |
| 26/5/2022 | 9,40 | 9,57 | +1,92% | 9,36 | 9,70 | 9,57 | 9,56 | 9,57 | 5.143 | 2.037.298.000 |
| 25/5/2022 | 9,28 | 9,39 | +0,86% | 9,12 | 9,49 | 9,38 | 9,39 | 9,40 | 4.431 | 929.397.000 |
| 24/5/2022 | 9,38 | 9,31 | -1,06% | 9,21 | 9,47 | 9,28 | 9,31 | 9,32 | 4.936 | 955.741.900 |
| 23/5/2022 | 9,26 | 9,41 | +2,06% | 9,25 | 9,48 | 9,40 | 9,40 | 9,42 | 2.996 | 1.941.399.800 |
| 20/5/2022 | 9,26 | 9,22 | +0,44% | 9,10 | 9,32 | 9,21 | 9,22 | 9,28 | 2.765 | 610.974.000 |
| 19/5/2022 | 9,34 | 9,18 | -0,97% | 9,15 | 9,34 | 9,24 | 9,18 | 9,26 | 2.133 | 384.473.700 |
| 18/5/2022 | 9,50 | 9,27 | -2,42% | 9,17 | 9,54 | 9,32 | 9,26 | 9,28 | 2.884 | 791.998.200 |
| 17/5/2022 | 9,30 | 9,50 | +2,93% | 9,30 | 9,55 | 9,46 | 9,50 | 9,53 | 2.819 | 656.615.000 |
| 16/5/2022 | 9,14 | 9,23 | +0,76% | 8,97 | 9,23 | 9,15 | 9,21 | 9,23 | 3.792 | 716.457.200 |
| 13/5/2022 | 9,05 | 9,16 | +2,46% | 9,01 | 9,26 | 9,16 | 9,16 | 9,19 | 2.128 | 519.026.600 |
| 12/5/2022 | 8,74 | 8,94 | +1,13% | 8,60 | 9,06 | 8,91 | 8,94 | 9,00 | 3.936 | 1.151.420.300 |
| 11/5/2022 | 9,04 | 8,84 | -2,86% | 8,80 | 9,24 | 8,90 | 8,84 | 8,86 | 3.364 | 1.150.412.500 |
| 10/5/2022 | 8,96 | 9,10 | +0,66% | 8,89 | 9,16 | 9,03 | 9,08 | 9,11 | 5.609 | 1.373.030.900 |
| 9/5/2022 | 8,99 | 9,04 | -0,88% | 8,85 | 9,14 | 9,00 | 9,03 | 9,04 | 7.420 | 2.055.261.100 |
| 6/5/2022 | 9,07 | 9,12 | +0,11% | 8,93 | 9,13 | 9,04 | 9,10 | 9,12 | 5.818 | 1.052.202.700 |
| 5/5/2022 | 9,60 | 9,11 | -5,69% | 9,00 | 9,60 | 9,09 | 9,11 | 9,12 | 7.038 | 1.699.366.800 |
| 4/5/2022 | 9,63 | 9,66 | +0,31% | 9,28 | 9,67 | 9,48 | 9,66 | 9,67 | 5.840 | 1.232.015.400 |
| 3/5/2022 | 9,67 | 9,63 | +1,90% | 9,51 | 9,83 | 9,65 | 9,62 | 9,63 | 7.388 | 1.925.770.500 |
| 2/5/2022 | 9,48 | 9,79 | +3,60% | 9,48 | 9,88 | 9,71 | 9,78 | 9,80 | 2.699 | 3.123.970.900 |
| 29/4/2022 | 9,15 | 9,45 | +4,88% | 9,02 | 9,46 | 9,33 | 9,42 | 9,45 | 7.483 | 3.188.963.000 |
| 28/4/2022 | 9,11 | 9,01 | -0,44% | 8,90 | 9,20 | 9,00 | 9,01 | 9,04 | 2.404 | 511.783.600 |
| 27/4/2022 | 9,32 | 9,05 | -1,42% | 9,04 | 9,32 | 9,13 | 9,05 | 9,11 | 1.954 | 401.373.200 |
| 26/4/2022 | 9,26 | 9,18 | -1,40% | 9,04 | 9,39 | 9,16 | 9,18 | 9,20 | 2.986 | 559.876.600 |
| 25/4/2022 | 9,43 | 9,31 | -1,90% | 9,25 | 9,43 | 9,32 | 9,31 | 9,35 | 2.963 | 766.972.800 |
| 22/4/2022 | 9,65 | 9,49 | -3,16% | 9,43 | 9,79 | 9,55 | 9,48 | 9,49 | 3.020 | 738.336.100 |
| 20/4/2022 | 9,76 | 9,80 | 0,00% | 9,73 | 9,94 | 9,80 | 9,80 | 9,84 | 3.794 | 6.107.329.300 |
| 19/4/2022 | 9,72 | 9,80 | +0,62% | 9,59 | 9,82 | 9,75 | 9,79 | 9,80 | 2.482 | 553.019.100 |
| 18/4/2022 | 9,61 | 9,74 | +0,83% | 9,59 | 9,82 | 9,71 | 9,71 | 9,74 | 3.246 | 896.579.600 |
| 14/4/2022 | 9,63 | 9,66 | +0,31% | 9,48 | 9,70 | 9,61 | 9,63 | 9,67 | 3.588 | 1.059.939.800 |
| 13/4/2022 | 9,80 | 9,63 | -1,03% | 9,58 | 9,83 | 9,67 | 9,63 | 9,67 | 3.430 | 793.216.000 |
| 12/4/2022 | 9,88 | 9,73 | -0,10% | 9,68 | 10,08 | 9,82 | 9,73 | 9,74 | 2.668 | 605.634.100 |
| 11/4/2022 | 9,79 | 9,74 | -1,22% | 9,61 | 9,97 | 9,77 | 9,74 | 9,79 | 4.223 | 1.111.391.800 |
| 8/4/2022 | 10,03 | 9,86 | -1,89% | 9,78 | 10,05 | 9,87 | 9,86 | 9,87 | 3.310 | 1.437.007.400 |
| 7/4/2022 | 10,07 | 10,05 | -0,40% | 9,98 | 10,11 | 10,04 | 10,05 | 10,11 | 2.635 | 627.257.600 |
| 6/4/2022 | 10,17 | 10,09 | -0,79% | 9,93 | 10,17 | 10,05 | 10,06 | 10,09 | 3.439 | 818.785.600 |
| 5/4/2022 | 10,39 | 10,17 | -2,59% | 10,15 | 10,46 | 10,23 | 10,17 | 10,19 | 3.981 | 905.196.600 |
| 4/4/2022 | 10,40 | 10,44 | +1,36% | 10,25 | 10,51 | 10,39 | 10,40 | 10,44 | 4.630 | 1.588.296.700 |
| 1/4/2022 | 10,04 | 10,30 | +3,10% | 9,88 | 10,42 | 10,18 | 10,29 | 10,30 | 8.852 | 5.350.029.600 |
| 31/3/2022 | 10,03 | 9,99 | -0,10% | 9,92 | 10,15 | 9,96 | 9,98 | 9,99 | 3.271 | 2.673.172.500 |
| 30/3/2022 | 9,90 | 10,00 | +1,21% | 9,82 | 10,04 | 9,92 | 9,97 | 10,00 | 4.810 | 2.602.137.000 |
| 29/3/2022 | 9,85 | 9,88 | +1,13% | 9,78 | 10,05 | 9,88 | 9,88 | 9,89 | 3.369 | 835.386.000 |
| 28/3/2022 | 9,83 | 9,77 | -0,61% | 9,56 | 9,96 | 9,73 | 9,77 | 9,81 | 3.904 | 1.094.129.100 |
| 25/3/2022 | 9,68 | 9,83 | +2,18% | 9,63 | 9,86 | 9,74 | 9,82 | 9,83 | 6.443 | 1.401.521.100 |
| 24/3/2022 | 9,45 | 9,62 | +1,80% | 9,40 | 9,71 | 9,60 | 9,61 | 9,62 | 5.351 | 1.481.837.900 |
| 23/3/2022 | 9,48 | 9,45 | -0,32% | 9,31 | 9,57 | 9,43 | 9,44 | 9,45 | 6.519 | 1.530.257.700 |
| 22/3/2022 | 9,44 | 9,48 | +0,42% | 9,39 | 9,63 | 9,48 | 9,47 | 9,48 | 5.961 | 1.870.410.200 |
| 21/3/2022 | 9,73 | 9,44 | -3,18% | 9,39 | 9,75 | 9,51 | 9,44 | 9,47 | 6.629 | 1.744.668.700 |
| 18/3/2022 | 9,06 | 9,75 | +7,03% | 9,06 | 9,97 | 9,71 | 9,74 | 9,75 | 8.916 | 15.670.576.800 |
| 17/3/2022 | 8,83 | 9,11 | +3,05% | 8,80 | 9,18 | 9,06 | 9,07 | 9,11 | 775 | 2.681.507.800 |
| 16/3/2022 | 8,70 | 8,84 | +2,08% | 8,70 | 9,04 | 8,87 | 8,83 | 8,84 | 395 | 2.895.370.400 |
| 15/3/2022 | 8,58 | 8,66 | +0,81% | 8,51 | 8,90 | 8,67 | 8,65 | 8,66 | 8.872 | 2.570.448.300 |
| 14/3/2022 | 8,00 | 8,59 | +7,51% | 8,00 | 8,72 | 8,53 | 8,59 | 8,60 | 8.086 | 3.389.774.400 |
| 11/3/2022 | 8,12 | 7,99 | -1,48% | 7,92 | 8,21 | 8,02 | 7,99 | 8,00 | 2.431 | 624.324.500 |
| 10/3/2022 | 8,00 | 8,11 | +0,62% | 7,84 | 8,15 | 8,03 | 8,09 | 8,11 | 2.882 | 718.938.800 |
| 9/3/2022 | 7,76 | 8,06 | +4,40% | 7,76 | 8,13 | 8,03 | 8,05 | 8,07 | 4.188 | 923.579.700 |
| 8/3/2022 | 7,66 | 7,72 | +1,58% | 7,52 | 7,86 | 7,72 | 7,72 | 7,73 | 3.949 | 984.496.600 |
| 7/3/2022 | 7,86 | 7,60 | -3,43% | 7,60 | 7,91 | 7,69 | 7,60 | 7,64 | 5.993 | 1.466.070.800 |
| 4/3/2022 | 8,16 | 7,87 | -3,55% | 7,81 | 8,17 | 7,91 | 7,87 | 7,88 | 5.568 | 1.506.784.300 |
| 3/3/2022 | 8,10 | 8,16 | +0,87% | 8,06 | 8,43 | 8,28 | 8,15 | 8,16 | 4.565 | 940.046.800 |
| 2/3/2022 | 8,21 | 8,09 | -3,80% | 8,02 | 8,50 | 8,14 | 8,09 | 8,12 | 4.781 | 1.121.708.500 |
| 25/2/2022 | 8,07 | 8,41 | +4,08% | 7,75 | 8,41 | 8,11 | 8,24 | 8,41 | 1.149 | 3.827.742.300 |
| 24/2/2022 | 7,93 | 8,08 | -0,12% | 7,77 | 8,14 | 7,96 | 8,08 | 8,09 | 5.218 | 1.091.316.700 |
| 23/2/2022 | 8,09 | 8,09 | -0,12% | 8,09 | 8,30 | 8,15 | 8,09 | 8,11 | 4.372 | 741.667.500 |
| 22/2/2022 | 8,13 | 8,10 | +0,50% | 8,06 | 8,32 | 8,16 | 8,09 | 8,13 | 4.941 | 892.313.600 |
| 21/2/2022 | 8,31 | 8,06 | -3,01% | 7,95 | 8,33 | 8,11 | 8,00 | 8,06 | 5.539 | 829.007.900 |
| 18/2/2022 | 8,36 | 8,31 | +0,12% | 8,30 | 8,43 | 8,34 | 0,00 | 0,00 | 2.382 | 558.014.700 |
| 17/2/2022 | 8,53 | 8,30 | -2,81% | 8,30 | 8,64 | 8,37 | 8,30 | 8,33 | 6.899 | 1.726.087.100 |
| 16/2/2022 | 8,73 | 8,54 | -1,95% | 8,51 | 8,78 | 8,59 | 8,53 | 8,54 | 4.566 | 1.111.770.100 |
| 15/2/2022 | 8,53 | 8,71 | +2,71% | 8,53 | 8,79 | 8,70 | 8,70 | 8,71 | 2.277 | 544.368.300 |
| 14/2/2022 | 8,32 | 8,48 | +1,80% | 8,27 | 8,60 | 8,50 | 8,48 | 8,51 | 2.665 | 567.906.800 |
| 11/2/2022 | 8,45 | 8,33 | -0,95% | 8,31 | 8,59 | 8,43 | 8,33 | 8,36 | 5.647 | 1.295.902.100 |
| 10/2/2022 | 8,56 | 8,41 | -1,41% | 8,41 | 8,64 | 8,49 | 8,41 | 8,46 | 1.722 | 374.347.900 |
| 9/2/2022 | 8,43 | 8,53 | +1,31% | 8,43 | 8,69 | 8,51 | 8,50 | 8,53 | 2.184 | 606.472.400 |
| 8/2/2022 | 8,46 | 8,42 | -0,59% | 8,32 | 8,54 | 8,46 | 8,42 | 8,49 | 3.290 | 812.800.400 |
| 7/2/2022 | 8,43 | 8,47 | +0,24% | 8,41 | 8,58 | 8,48 | 8,47 | 8,48 | 2.791 | 795.192.600 |
| 4/2/2022 | 8,56 | 8,45 | -1,63% | 8,12 | 8,56 | 8,37 | 8,45 | 8,49 | 5.202 | 1.365.163.800 |
| 3/2/2022 | 9,04 | 8,59 | -4,98% | 8,52 | 9,17 | 8,72 | 8,56 | 8,59 | 5.440 | 1.704.078.800 |
| 2/2/2022 | 9,15 | 9,04 | -1,42% | 9,01 | 9,23 | 9,06 | 9,04 | 9,06 | 4.878 | 1.446.454.200 |
| 1/2/2022 | 9,06 | 9,17 | +1,10% | 8,99 | 9,22 | 9,08 | 9,16 | 9,17 | 5.288 | 1.730.399.900 |
| 31/1/2022 | 8,89 | 9,07 | +1,91% | 8,83 | 9,16 | 9,06 | 9,07 | 9,09 | 5.117 | 1.655.904.400 |
| 28/1/2022 | 8,87 | 8,90 | -0,11% | 8,71 | 8,94 | 8,84 | 8,86 | 8,90 | 3.551 | 1.238.462.600 |
| 27/1/2022 | 8,82 | 8,91 | +2,06% | 8,66 | 8,94 | 8,80 | 8,89 | 8,92 | 4.396 | 1.088.985.700 |
| 26/1/2022 | 8,61 | 8,73 | +2,22% | 8,53 | 8,87 | 8,74 | 8,73 | 8,76 | 4.930 | 1.756.910.500 |
| 25/1/2022 | 8,38 | 8,54 | +1,91% | 8,24 | 8,55 | 8,39 | 8,51 | 8,54 | 5.758 | 1.596.622.600 |
| 24/1/2022 | 8,67 | 8,38 | -3,57% | 8,32 | 8,70 | 8,40 | 8,38 | 8,40 | 3.304 | 903.339.000 |
| 21/1/2022 | 8,69 | 8,69 | +0,12% | 8,60 | 8,77 | 8,68 | 8,64 | 8,69 | 5.328 | 1.769.362.800 |
| 20/1/2022 | 8,33 | 8,68 | +4,20% | 8,33 | 8,78 | 8,63 | 8,68 | 8,69 | 4.755 | 1.759.371.700 |
| 19/1/2022 | 8,08 | 8,33 | +2,84% | 8,07 | 8,37 | 8,26 | 8,32 | 8,33 | 4.843 | 1.533.580.000 |
| 18/1/2022 | 8,23 | 8,10 | -1,58% | 8,03 | 8,28 | 8,14 | 8,07 | 8,10 | 3.529 | 910.209.200 |
| 17/1/2022 | 8,25 | 8,23 | -0,24% | 8,15 | 8,34 | 8,25 | 8,23 | 8,24 | 2.432 | 623.861.500 |
| 14/1/2022 | 8,19 | 8,25 | +0,73% | 8,07 | 8,30 | 8,21 | 8,24 | 8,25 | 3.074 | 897.364.200 |
| 13/1/2022 | 8,22 | 8,19 | -0,36% | 8,06 | 8,24 | 8,17 | 8,18 | 8,19 | 3.395 | 939.962.700 |
| 12/1/2022 | 7,97 | 8,22 | +3,92% | 7,93 | 8,28 | 8,20 | 8,20 | 8,22 | 4.142 | 945.037.200 |
| 11/1/2022 | 7,91 | 7,91 | +0,13% | 7,73 | 7,98 | 7,88 | 7,91 | 7,92 | 5.682 | 1.206.766.300 |
| 10/1/2022 | 7,87 | 7,90 | +0,38% | 7,75 | 7,92 | 7,85 | 7,90 | 7,91 | 4.086 | 818.261.500 |
| 7/1/2022 | 7,83 | 7,87 | +0,77% | 7,70 | 7,96 | 7,87 | 7,87 | 7,88 | 4.121 | 1.019.329.800 |
| 6/1/2022 | 7,81 | 7,81 | +0,13% | 7,68 | 7,92 | 7,79 | 7,81 | 7,82 | 6.191 | 1.586.465.200 |
| 5/1/2022 | 7,86 | 7,80 | -1,27% | 7,68 | 8,02 | 7,86 | 7,80 | 7,81 | 8.881 | 3.778.488.900 |
| 4/1/2022 | 8,15 | 7,90 | -2,35% | 7,88 | 8,15 | 7,95 | 7,90 | 7,92 | 8.794 | 2.207.817.500 |
| 3/1/2022 | 8,69 | 8,09 | -0,98% | 8,09 | 8,71 | 8,20 | 8,09 | 8,10 | 6.917 | 1.757.790.100 |
| 23/12/2021 | 8,28 | 8,17 | -1,21% | 8,17 | 8,29 | 8,21 | 8,16 | 8,17 | 2.907 | 694.201.800 |
| 22/12/2021 | 8,21 | 8,27 | +0,73% | 8,12 | 8,32 | 8,24 | 8,26 | 8,27 | 3.176 | 773.215.000 |
| 21/12/2021 | 8,34 | 8,21 | -1,44% | 8,02 | 8,38 | 8,13 | 8,19 | 8,21 | 4.235 | 1.583.084.600 |
| 20/12/2021 | 8,29 | 8,33 | -0,24% | 8,19 | 8,44 | 8,36 | 8,33 | 8,34 | 6.105 | 1.239.918.600 |
| 17/12/2021 | 8,30 | 8,35 | -0,36% | 8,12 | 8,36 | 8,29 | 8,33 | 8,35 | 4.109 | 928.433.400 |
| 16/12/2021 | 8,54 | 8,38 | -1,30% | 8,29 | 8,54 | 8,37 | 8,37 | 8,39 | 6.618 | 1.852.561.700 |
| 15/12/2021 | 8,51 | 8,49 | +0,95% | 8,22 | 8,55 | 8,37 | 8,49 | 8,51 | 6.991 | 1.731.711.200 |
| 14/12/2021 | 8,77 | 8,41 | -3,78% | 8,34 | 8,83 | 8,51 | 8,40 | 8,41 | 7.091 | 2.357.311.100 |
| 13/12/2021 | 8,95 | 8,74 | -2,24% | 8,72 | 9,00 | 8,78 | 8,74 | 8,77 | 6.621 | 1.684.214.400 |
| 10/12/2021 | 8,92 | 8,94 | +1,02% | 8,89 | 9,03 | 8,94 | 8,93 | 8,95 | 4.189 | 967.468.700 |
| 9/12/2021 | 8,92 | 8,85 | -1,67% | 8,78 | 9,01 | 8,86 | 8,85 | 8,86 | 5.319 | 1.320.800.400 |
| 8/12/2021 | 8,68 | 9,00 | +3,69% | 8,56 | 9,03 | 8,86 | 8,95 | 9,00 | 4.177 | 1.216.771.900 |
| 7/12/2021 | 8,74 | 8,68 | 0,00% | 8,60 | 8,83 | 8,71 | 8,68 | 8,71 | 2.719 | 957.034.100 |
| 6/12/2021 | 8,48 | 8,68 | +2,48% | 8,46 | 8,77 | 8,64 | 8,67 | 8,68 | 4.229 | 1.289.467.300 |
| 3/12/2021 | 8,22 | 8,47 | +3,04% | 8,22 | 8,63 | 8,44 | 8,46 | 8,47 | 4.722 | 1.188.458.000 |
| 2/12/2021 | 8,31 | 8,22 | -0,12% | 8,10 | 8,35 | 8,17 | 8,21 | 8,22 | 589 | 2.795.465.500 |
| 1/12/2021 | 8,46 | 8,23 | -1,79% | 8,15 | 8,54 | 8,28 | 8,23 | 8,24 | 1.202 | 2.329.683.700 |
| 30/11/2021 | 8,35 | 8,38 | -0,36% | 8,08 | 8,39 | 8,24 | 8,35 | 8,38 | 9.236 | 1.788.654.800 |
| 29/11/2021 | 8,59 | 8,41 | -1,18% | 8,35 | 8,65 | 8,41 | 8,41 | 8,42 | 6.428 | 1.423.598.800 |
| 26/11/2021 | 8,49 | 8,51 | -2,18% | 8,35 | 8,55 | 8,45 | 8,51 | 8,53 | 4.484 | 961.834.000 |
| 25/11/2021 | 8,60 | 8,70 | +1,16% | 8,60 | 8,76 | 8,69 | 8,70 | 8,75 | 3.483 | 815.711.200 |
| 24/11/2021 | 8,62 | 8,60 | -0,69% | 8,48 | 8,74 | 8,60 | 8,60 | 8,64 | 4.945 | 1.065.184.100 |
| 23/11/2021 | 8,90 | 8,66 | -2,70% | 8,56 | 8,90 | 8,66 | 8,66 | 8,67 | 8.250 | 1.847.197.000 |
| 22/11/2021 | 8,93 | 8,90 | -0,34% | 8,65 | 9,01 | 8,81 | 8,83 | 8,90 | 4.816 | 2.297.274.800 |
| 19/11/2021 | 8,84 | 8,93 | +1,02% | 8,82 | 9,18 | 9,00 | 8,93 | 8,94 | 2.990 | 923.852.400 |
| 18/11/2021 | 8,70 | 8,84 | +1,96% | 8,59 | 8,96 | 8,83 | 8,83 | 8,84 | 4.531 | 1.130.758.200 |
| 17/11/2021 | 8,84 | 8,67 | -1,37% | 8,58 | 8,96 | 8,68 | 8,67 | 8,71 | 5.865 | 1.420.750.700 |
| 16/11/2021 | 9,19 | 8,79 | -3,41% | 8,74 | 9,22 | 8,84 | 8,79 | 8,84 | 6.263 | 1.667.641.800 |
| 12/11/2021 | 9,28 | 9,10 | -2,15% | 9,05 | 9,46 | 9,24 | 9,10 | 9,12 | 4.194 | 1.347.460.600 |
| 11/11/2021 | 9,56 | 9,30 | -1,27% | 9,30 | 9,69 | 9,42 | 9,30 | 9,31 | 5.765 | 1.798.939.100 |
| 10/11/2021 | 9,21 | 9,42 | +2,39% | 9,17 | 9,65 | 9,44 | 9,38 | 9,42 | 7.639 | 2.680.708.200 |
| 9/11/2021 | 8,91 | 9,20 | +3,49% | 8,91 | 9,38 | 9,24 | 9,20 | 9,23 | 5.791 | 2.250.679.700 |
| 8/11/2021 | 9,17 | 8,89 | -4,41% | 8,89 | 9,25 | 8,99 | 8,89 | 8,95 | 6.265 | 1.982.482.400 |
| 5/11/2021 | 9,32 | 9,30 | +0,54% | 9,29 | 9,59 | 9,40 | 9,30 | 9,31 | 8.133 | 1.807.701.900 |
| 4/11/2021 | 9,35 | 9,25 | -0,86% | 9,19 | 9,60 | 9,34 | 9,24 | 9,26 | 7.804 | 2.646.158.800 |
| 3/11/2021 | 8,85 | 9,33 | +4,83% | 8,77 | 9,47 | 9,29 | 9,33 | 9,36 | 7.887 | 2.682.962.700 |
| 1/11/2021 | 8,68 | 8,90 | +3,73% | 8,60 | 8,98 | 8,89 | 8,87 | 8,91 | 6.206 | 2.218.839.100 |
| 29/10/2021 | 8,75 | 8,58 | -1,15% | 8,54 | 8,82 | 8,67 | 8,58 | 8,61 | 2.799 | 2.684.317.200 |
| 28/10/2021 | 8,90 | 8,68 | -2,47% | 8,68 | 9,02 | 8,81 | 8,68 | 8,69 | 8.062 | 2.003.014.300 |
| 27/10/2021 | 8,90 | 8,90 | +0,45% | 8,84 | 9,01 | 8,92 | 8,90 | 8,91 | 4.748 | 1.530.469.900 |
| 26/10/2021 | 9,12 | 8,86 | -3,49% | 8,76 | 9,16 | 8,91 | 8,86 | 8,87 | 7.094 | 2.131.647.600 |
| 25/10/2021 | 8,76 | 9,18 | +5,40% | 8,74 | 9,31 | 9,10 | 9,18 | 9,19 | 8.040 | 2.539.575.100 |
| 22/10/2021 | 8,74 | 8,71 | -1,47% | 8,21 | 8,78 | 8,53 | 8,71 | 8,72 | 5 | 2.852.610.900 |
| 21/10/2021 | 8,90 | 8,84 | -2,86% | 8,65 | 8,93 | 8,82 | 8,84 | 8,85 | 9.005 | 3.965.450.300 |
| 20/10/2021 | 9,12 | 9,10 | +1,00% | 8,94 | 9,17 | 9,07 | 9,09 | 9,10 | 4.612 | 1.407.049.500 |
| 19/10/2021 | 9,29 | 9,01 | -4,05% | 8,93 | 9,29 | 9,04 | 9,01 | 9,02 | 3.388 | 2.931.144.000 |
| 18/10/2021 | 9,29 | 9,39 | +0,43% | 9,15 | 9,45 | 9,34 | 9,37 | 9,39 | 7.060 | 1.593.198.100 |
| 15/10/2021 | 9,12 | 9,35 | +2,75% | 9,11 | 9,46 | 9,34 | 9,35 | 9,38 | 3.712 | 1.115.755.800 |
| 14/10/2021 | 9,34 | 9,10 | -1,94% | 9,07 | 9,35 | 9,15 | 9,10 | 9,11 | 8.106 | 2.117.463.500 |
| 13/10/2021 | 9,07 | 9,28 | +2,54% | 8,96 | 9,37 | 9,25 | 9,28 | 9,29 | 7.712 | 1.964.462.200 |
| 11/10/2021 | 9,21 | 9,05 | -1,63% | 8,90 | 9,21 | 9,02 | 9,03 | 9,06 | 7.509 | 2.547.628.000 |
| 8/10/2021 | 8,75 | 9,20 | +8,11% | 8,70 | 9,26 | 8,99 | 9,19 | 9,21 | 2.279 | 7.105.205.200 |
| 7/10/2021 | 8,52 | 8,51 | +0,71% | 8,31 | 8,66 | 8,49 | 8,51 | 8,54 | 9.494 | 3.210.955.100 |
| 6/10/2021 | 8,49 | 8,45 | -1,05% | 8,27 | 8,51 | 8,38 | 8,45 | 8,49 | 5.023 | 1.429.540.000 |
| 5/10/2021 | 8,75 | 8,54 | -1,61% | 8,50 | 8,76 | 8,56 | 8,53 | 8,55 | 5.463 | 1.535.361.900 |
| 4/10/2021 | 9,28 | 8,68 | -7,66% | 8,65 | 9,32 | 8,82 | 8,68 | 8,71 | 9.479 | 2.871.440.300 |
| 1/10/2021 | 9,27 | 9,40 | +1,51% | 9,18 | 9,46 | 9,37 | 9,39 | 9,40 | 1.303 | 2.841.093.800 |
| 30/9/2021 | 9,20 | 9,26 | +1,87% | 9,15 | 9,35 | 9,29 | 9,26 | 9,29 | 7.948 | 1.952.199.000 |
| 29/9/2021 | 9,22 | 9,09 | -0,87% | 9,09 | 9,29 | 9,17 | 9,09 | 9,10 | 5.749 | 1.367.741.700 |
| 28/9/2021 | 9,42 | 9,17 | -3,37% | 8,99 | 9,50 | 9,14 | 9,16 | 9,17 | 6.568 | 2.664.276.000 |
| 27/9/2021 | 9,47 | 9,49 | +0,74% | 9,38 | 9,60 | 9,49 | 9,49 | 9,51 | 4.858 | 1.840.266.500 |
| 24/9/2021 | 9,48 | 9,42 | -1,05% | 9,30 | 9,52 | 9,41 | 9,42 | 9,43 | 5.968 | 1.731.028.400 |
| 23/9/2021 | 9,64 | 9,52 | -1,14% | 9,52 | 9,84 | 9,60 | 9,52 | 9,55 | 4.925 | 1.953.870.600 |
| 22/9/2021 | 9,72 | 9,63 | +0,94% | 9,49 | 9,74 | 9,62 | 9,63 | 9,66 | 4.804 | 1.622.943.100 |
| 21/9/2021 | 9,51 | 9,54 | +0,95% | 9,46 | 9,70 | 9,60 | 9,54 | 9,56 | 4.597 | 1.864.379.300 |
| 20/9/2021 | 9,86 | 9,45 | -5,97% | 9,37 | 9,92 | 9,51 | 9,45 | 9,49 | 5.218 | 1.924.175.400 |
| 17/9/2021 | 10,03 | 10,05 | +0,10% | 9,68 | 10,05 | 9,91 | 9,97 | 10,05 | 46 | 4.350.162.700 |
| 16/9/2021 | 10,13 | 10,04 | -1,38% | 9,97 | 10,28 | 10,07 | 10,04 | 10,07 | 6.812 | 1.777.972.900 |
| 15/9/2021 | 10,48 | 10,18 | -2,86% | 10,17 | 10,51 | 10,27 | 10,18 | 10,19 | 7.747 | 2.281.109.500 |
| 14/9/2021 | 10,27 | 10,48 | +2,34% | 10,26 | 10,66 | 10,49 | 10,46 | 10,48 | 6.190 | 2.151.217.800 |
| 13/9/2021 | 10,39 | 10,24 | -0,19% | 10,16 | 10,44 | 10,25 | 10,24 | 10,25 | 4.372 | 2.198.571.500 |
| 10/9/2021 | 10,31 | 10,26 | +1,89% | 9,98 | 10,45 | 10,27 | 10,26 | 10,27 | 9.937 | 4.947.158.900 |
| 9/9/2021 | 9,97 | 10,07 | +1,00% | 9,85 | 10,19 | 10,03 | 10,06 | 10,07 | 7.613 | 2.422.600.400 |
| 8/9/2021 | 10,29 | 9,97 | -4,32% | 9,96 | 10,39 | 10,11 | 9,97 | 10,01 | 6.328 | 1.847.438.000 |
| 6/9/2021 | 10,22 | 10,42 | +1,56% | 10,16 | 10,50 | 10,37 | 10,42 | 10,43 | 4.038 | 1.197.227.900 |
| 3/9/2021 | 10,71 | 10,26 | -3,84% | 10,26 | 10,75 | 10,37 | 10,26 | 10,29 | 9.041 | 4.988.970.300 |
| 2/9/2021 | 10,85 | 10,67 | -1,66% | 10,59 | 10,95 | 10,78 | 10,66 | 10,69 | 5.783 | 2.007.212.200 |
| 1/9/2021 | 10,71 | 10,85 | +1,50% | 10,51 | 11,03 | 10,87 | 10,85 | 10,90 | 6.928 | 2.465.054.400 |
| 31/8/2021 | 10,92 | 10,69 | -1,93% | 10,56 | 11,13 | 10,76 | 10,67 | 10,69 | 6.723 | 2.939.709.700 |
| 30/8/2021 | 10,83 | 10,90 | +0,37% | 10,77 | 11,09 | 10,92 | 10,90 | 10,93 | 3.249 | 1.912.856.700 |
| 27/8/2021 | 10,77 | 10,86 | +1,21% | 10,66 | 10,92 | 10,82 | 10,86 | 10,90 | 3.798 | 1.187.459.100 |
| 26/8/2021 | 10,82 | 10,73 | -1,92% | 10,70 | 10,91 | 10,76 | 10,73 | 10,76 | 4.027 | 1.694.652.100 |
| 25/8/2021 | 10,99 | 10,94 | -0,55% | 10,71 | 11,10 | 10,85 | 10,93 | 10,94 | 4.746 | 1.642.983.300 |
| 24/8/2021 | 10,81 | 11,00 | +2,71% | 10,79 | 11,06 | 10,89 | 10,98 | 11,00 | 8.514 | 3.408.181.400 |
| 23/8/2021 | 11,00 | 10,71 | -2,72% | 10,70 | 11,34 | 10,88 | 10,71 | 10,77 | 7.589 | 3.505.149.100 |
| 20/8/2021 | 10,85 | 11,01 | +0,27% | 10,76 | 11,02 | 10,92 | 11,01 | 11,02 | 8.787 | 2.779.493.500 |
| 19/8/2021 | 10,65 | 10,98 | +0,92% | 10,43 | 11,05 | 10,84 | 10,98 | 11,00 | 1.033 | 4.219.222.600 |
| 18/8/2021 | 11,12 | 10,88 | -3,37% | 10,71 | 11,23 | 10,95 | 10,87 | 10,88 | 3.192 | 5.802.745.300 |
| 17/8/2021 | 11,54 | 11,26 | -3,01% | 10,86 | 11,57 | 11,15 | 11,25 | 11,26 | 1.636 | 4.163.021.000 |
| 16/8/2021 | 12,07 | 11,61 | -4,37% | 11,38 | 12,17 | 11,63 | 11,59 | 11,61 | 9.344 | 5.584.300.300 |
| 13/8/2021 | 12,48 | 12,14 | -2,72% | 12,03 | 12,49 | 12,19 | 12,12 | 12,14 | 7.603 | 3.383.515.400 |
| 12/8/2021 | 12,42 | 12,48 | +0,24% | 12,22 | 12,61 | 12,47 | 12,47 | 12,48 | 2.882 | 4.123.355.200 |
| 11/8/2021 | 11,82 | 12,45 | +5,42% | 11,74 | 12,47 | 12,22 | 12,41 | 12,45 | 9.498 | 4.049.083.000 |
| 10/8/2021 | 11,65 | 11,81 | +1,72% | 11,62 | 12,13 | 11,87 | 11,81 | 11,82 | 6.185 | 4.067.575.500 |
| 9/8/2021 | 11,59 | 11,61 | -0,43% | 11,46 | 11,81 | 11,61 | 11,61 | 11,62 | 5.189 | 2.519.804.000 |
| 6/8/2021 | 11,81 | 11,66 | -1,27% | 11,55 | 11,88 | 11,70 | 11,65 | 11,66 | 4.011 | 2.182.372.500 |
| 5/8/2021 | 11,95 | 11,81 | -0,84% | 11,67 | 12,01 | 11,84 | 11,76 | 11,81 | 5.937 | 2.123.166.600 |
| 4/8/2021 | 11,89 | 11,91 | -0,58% | 11,72 | 11,97 | 11,85 | 11,90 | 11,91 | 4.135 | 2.399.385.400 |
| 3/8/2021 | 11,69 | 11,98 | +2,48% | 11,57 | 12,04 | 11,88 | 11,97 | 11,98 | 8.351 | 3.472.104.200 |
| 2/8/2021 | 11,06 | 11,69 | +5,98% | 11,06 | 11,85 | 11,60 | 11,65 | 11,69 | 3.032 | 9.564.852.600 |
| 30/7/2021 | 10,81 | 11,03 | +0,64% | 10,74 | 11,31 | 11,11 | 11,02 | 11,03 | 5.367 | 3.658.722.200 |
| 29/7/2021 | 10,95 | 10,96 | +0,37% | 10,79 | 11,09 | 10,90 | 10,93 | 10,96 | 6.963 | 2.847.825.800 |
| 28/7/2021 | 10,96 | 10,92 | -0,36% | 10,82 | 11,21 | 10,96 | 10,89 | 10,92 | 4.200 | 3.066.237.700 |
| 27/7/2021 | 10,76 | 10,96 | +1,01% | 10,72 | 11,04 | 10,88 | 10,94 | 10,96 | 5.589 | 2.107.290.400 |
| 26/7/2021 | 10,93 | 10,85 | -0,73% | 10,53 | 10,93 | 10,76 | 10,85 | 10,86 | 4.693 | 1.717.329.100 |
| 23/7/2021 | 11,03 | 10,93 | -0,73% | 10,86 | 11,18 | 10,95 | 10,92 | 10,94 | 3.246 | 1.201.344.300 |
| 22/7/2021 | 10,92 | 11,01 | +0,92% | 10,86 | 11,08 | 10,98 | 11,01 | 11,03 | 3.985 | 1.502.475.500 |
| 21/7/2021 | 10,88 | 10,91 | +0,55% | 10,79 | 11,02 | 10,89 | 10,90 | 10,91 | 3.723 | 1.628.725.300 |
| 20/7/2021 | 11,05 | 10,85 | -1,81% | 10,73 | 11,08 | 10,84 | 10,85 | 10,87 | 4.063 | 2.146.134.600 |
| 19/7/2021 | 11,05 | 11,05 | -0,27% | 10,73 | 11,24 | 11,08 | 11,03 | 11,06 | 7.252 | 3.646.887.900 |
| 16/7/2021 | 11,09 | 11,08 | +0,09% | 10,99 | 11,25 | 11,10 | 11,06 | 11,08 | 4.390 | 1.599.875.700 |
| 15/7/2021 | 11,27 | 11,07 | -1,77% | 11,06 | 11,38 | 11,14 | 11,07 | 11,08 | 6.110 | 1.515.146.900 |
| 14/7/2021 | 11,26 | 11,27 | +0,09% | 11,05 | 11,30 | 11,18 | 11,25 | 11,28 | 4.862 | 2.568.564.300 |
| 13/7/2021 | 10,92 | 11,26 | +2,93% | 10,88 | 11,31 | 11,15 | 11,22 | 11,26 | 6.624 | 3.114.467.500 |
| 12/7/2021 | 10,91 | 10,94 | +0,55% | 10,75 | 11,04 | 10,86 | 10,90 | 10,94 | 7.084 | 3.021.996.500 |
| 8/7/2021 | 10,72 | 10,88 | -0,46% | 10,61 | 10,94 | 10,81 | 10,87 | 10,88 | 4.976 | 2.158.968.700 |
| 7/7/2021 | 10,81 | 10,93 | +1,77% | 10,59 | 10,99 | 10,83 | 10,92 | 10,93 | 7.061 | 3.120.990.600 |
| 6/7/2021 | 10,74 | 10,74 | -0,19% | 10,66 | 10,92 | 10,78 | 10,72 | 10,74 | 5.259 | 2.282.371.700 |
| 5/7/2021 | 10,88 | 10,76 | +1,51% | 10,43 | 11,06 | 10,71 | 10,76 | 10,77 | 7.628 | 4.209.475.300 |
| 2/7/2021 | 9,98 | 10,60 | +6,75% | 9,97 | 10,63 | 10,40 | 10,59 | 10,60 | 2 | 4.613.810.900 |
| 1/7/2021 | 10,07 | 9,93 | -1,00% | 9,83 | 10,10 | 9,92 | 9,90 | 9,93 | 5.694 | 1.964.919.700 |
| 30/6/2021 | 10,03 | 10,03 | -0,20% | 9,82 | 10,04 | 9,95 | 10,00 | 10,03 | 4.722 | 1.598.571.500 |
| 29/6/2021 | 10,22 | 10,05 | -1,66% | 9,90 | 10,22 | 10,00 | 10,05 | 10,06 | 3.891 | 1.350.986.600 |
| 28/6/2021 | 9,96 | 10,22 | +2,92% | 9,85 | 10,23 | 10,13 | 10,17 | 10,22 | 4.692 | 1.901.268.000 |
| 25/6/2021 | 9,92 | 9,93 | -0,20% | 9,83 | 10,15 | 9,98 | 9,93 | 9,94 | 6.492 | 2.365.550.500 |
| 24/6/2021 | 9,74 | 9,95 | +2,68% | 9,71 | 9,95 | 9,86 | 9,91 | 9,96 | 3.614 | 1.254.459.500 |
| 23/6/2021 | 9,90 | 9,69 | -1,92% | 9,62 | 9,99 | 9,75 | 9,67 | 9,69 | 3.613 | 1.272.430.500 |
| 22/6/2021 | 9,75 | 9,88 | +1,02% | 9,62 | 9,88 | 9,75 | 9,86 | 9,88 | 2.951 | 773.917.600 |
| 21/6/2021 | 9,66 | 9,78 | +1,35% | 9,61 | 9,83 | 9,70 | 9,75 | 9,78 | 5.692 | 1.372.445.500 |
| 18/6/2021 | 9,76 | 9,65 | -1,23% | 9,65 | 10,01 | 9,76 | 9,65 | 9,75 | 6.490 | 3.542.109.700 |
| 17/6/2021 | 9,65 | 9,77 | +1,14% | 9,60 | 9,81 | 9,74 | 9,77 | 9,78 | 6.306 | 1.154.851.300 |
| 16/6/2021 | 9,71 | 9,66 | -0,72% | 9,54 | 9,84 | 9,68 | 9,63 | 9,67 | 4.286 | 1.334.276.200 |
| 15/6/2021 | 9,83 | 9,73 | -0,92% | 9,62 | 9,90 | 9,70 | 9,71 | 9,73 | 4.128 | 974.435.800 |
| 14/6/2021 | 9,79 | 9,82 | +1,03% | 9,72 | 9,91 | 9,80 | 9,80 | 9,82 | 4.329 | 1.008.474.000 |
| 11/6/2021 | 9,93 | 9,72 | -1,92% | 9,61 | 9,93 | 9,72 | 9,72 | 9,73 | 3.477 | 833.637.000 |
| 10/6/2021 | 10,03 | 9,91 | -0,20% | 9,67 | 10,03 | 9,84 | 0,00 | 0,00 | 6.103 | 1.475.464.300 |
| 9/6/2021 | 10,17 | 9,93 | -1,00% | 9,89 | 10,22 | 9,99 | 9,93 | 9,94 | 4.961 | 1.090.098.900 |
| 8/6/2021 | 9,85 | 10,03 | +2,03% | 9,83 | 10,16 | 10,03 | 10,03 | 10,04 | 6.698 | 1.740.837.800 |
| 7/6/2021 | 10,21 | 9,83 | -3,63% | 9,82 | 10,27 | 9,96 | 9,83 | 9,84 | 7.988 | 2.136.795.900 |
| 4/6/2021 | 10,23 | 10,20 | +0,20% | 10,10 | 10,28 | 10,17 | 10,20 | 10,21 | 3.393 | 707.128.400 |
| 2/6/2021 | 10,22 | 10,18 | -0,39% | 10,04 | 10,28 | 10,16 | 10,18 | 10,20 | 7.297 | 1.399.170.900 |
| 1/6/2021 | 10,20 | 10,22 | +0,69% | 10,01 | 10,29 | 10,17 | 10,22 | 10,24 | 8.618 | 1.811.040.100 |
| 31/5/2021 | 9,94 | 10,15 | +2,22% | 9,94 | 10,28 | 10,13 | 10,10 | 10,16 | 7.385 | 2.114.942.000 |
| 28/5/2021 | 9,60 | 9,93 | +3,44% | 9,59 | 9,99 | 9,85 | 9,92 | 9,95 | 7.863 | 2.404.940.600 |
| 27/5/2021 | 9,31 | 9,60 | +3,45% | 9,26 | 9,60 | 9,49 | 9,50 | 9,60 | 3.543 | 1.366.717.900 |
| 26/5/2021 | 9,24 | 9,28 | +0,54% | 9,18 | 9,38 | 9,27 | 9,23 | 9,28 | 2.678 | 746.352.300 |
| 25/5/2021 | 9,37 | 9,23 | -1,18% | 9,23 | 9,44 | 9,30 | 9,23 | 9,28 | 3.120 | 881.821.100 |
| 24/5/2021 | 9,33 | 9,34 | +0,11% | 9,25 | 9,44 | 9,35 | 9,34 | 9,35 | 2.096 | 829.658.700 |
| 21/5/2021 | 9,53 | 9,33 | -1,37% | 9,23 | 9,54 | 9,36 | 9,33 | 9,35 | 2.811 | 1.040.374.400 |
| 20/5/2021 | 9,41 | 9,46 | +1,94% | 9,23 | 9,61 | 9,41 | 9,45 | 9,46 | 5.958 | 2.150.192.100 |
| 19/5/2021 | 9,32 | 9,28 | -1,17% | 9,17 | 9,44 | 9,28 | 9,28 | 9,31 | 3.809 | 1.139.646.700 |
| 18/5/2021 | 9,45 | 9,39 | -0,53% | 9,25 | 9,53 | 9,36 | 9,37 | 9,39 | 3.777 | 1.063.035.600 |
| 17/5/2021 | 9,60 | 9,44 | -1,15% | 9,33 | 9,65 | 9,49 | 9,43 | 9,44 | 3.273 | 1.541.845.700 |
| 14/5/2021 | 9,22 | 9,55 | +4,83% | 9,15 | 9,59 | 9,47 | 9,54 | 9,55 | 6.664 | 2.819.197.300 |
| 13/5/2021 | 8,95 | 9,11 | +2,02% | 8,92 | 9,24 | 9,12 | 9,11 | 9,18 | 1.614 | 2.625.339.200 |
| 12/5/2021 | 9,22 | 8,93 | -3,67% | 8,91 | 9,38 | 9,08 | 8,92 | 8,93 | 5.166 | 1.680.879.800 |
| 11/5/2021 | 8,98 | 9,27 | +1,42% | 8,91 | 9,30 | 9,12 | 9,23 | 9,27 | 5.608 | 1.845.035.900 |
| 10/5/2021 | 9,09 | 9,14 | +0,99% | 8,99 | 9,18 | 9,08 | 9,11 | 9,14 | 7.646 | 2.038.101.800 |
| 7/5/2021 | 9,26 | 9,05 | -2,16% | 8,98 | 9,32 | 9,10 | 9,05 | 9,07 | 5.551 | 2.191.427.500 |
| 6/5/2021 | 8,94 | 9,25 | +3,93% | 8,89 | 9,35 | 9,18 | 9,24 | 9,25 | 7.008 | 3.541.428.500 |
| 5/5/2021 | 8,72 | 8,90 | +3,01% | 8,67 | 9,05 | 8,88 | 8,90 | 8,92 | 7.297 | 2.946.174.800 |
| 4/5/2021 | 8,64 | 8,64 | +0,35% | 8,56 | 8,88 | 8,71 | 8,64 | 8,65 | 3.496 | 2.936.811.900 |
| 3/5/2021 | 8,17 | 8,61 | +5,39% | 8,02 | 8,69 | 8,46 | 8,61 | 8,63 | 133 | 4.946.341.800 |
| 30/4/2021 | 8,05 | 8,17 | +4,48% | 7,86 | 8,17 | 8,05 | 8,13 | 8,17 | 7.664 | 4.230.133.400 |
| 29/4/2021 | 7,78 | 7,82 | +0,13% | 7,67 | 7,86 | 7,78 | 7,81 | 7,84 | 4.510 | 1.043.376.900 |
| 28/4/2021 | 7,87 | 7,81 | -0,51% | 7,75 | 7,89 | 7,79 | 7,79 | 7,81 | 2.664 | 725.766.100 |
| 27/4/2021 | 8,04 | 7,85 | -2,36% | 7,76 | 8,06 | 7,88 | 7,85 | 7,86 | 5.438 | 1.896.722.800 |
| 26/4/2021 | 8,05 | 8,04 | +0,25% | 7,95 | 8,19 | 8,06 | 8,04 | 8,05 | 4.960 | 1.548.000.600 |
| 23/4/2021 | 8,45 | 8,02 | -10,19% | 7,84 | 8,45 | 8,04 | 8,02 | 8,05 | 2.924 | 4.647.868.000 |
| 22/4/2021 | 9,05 | 8,93 | -0,56% | 8,93 | 9,10 | 8,99 | 8,93 | 8,95 | 8.803 | 3.874.928.300 |
| 20/4/2021 | 8,92 | 8,98 | +0,45% | 8,88 | 9,06 | 8,96 | 8,98 | 8,99 | 5.569 | 2.506.317.600 |
| 19/4/2021 | 8,86 | 8,94 | +2,17% | 8,80 | 9,12 | 8,96 | 8,93 | 8,94 | 7.624 | 3.396.462.000 |
| 16/4/2021 | 8,75 | 8,75 | +0,69% | 8,70 | 8,87 | 8,78 | 8,75 | 8,80 | 3.793 | 2.003.118.200 |
| 15/4/2021 | 8,52 | 8,69 | +2,84% | 8,51 | 8,78 | 8,67 | 8,69 | 8,70 | 6.518 | 1.930.863.700 |
| 14/4/2021 | 8,40 | 8,45 | +0,72% | 8,38 | 8,51 | 8,44 | 8,44 | 8,45 | 3.635 | 1.108.071.300 |
| 13/4/2021 | 8,36 | 8,39 | +0,36% | 8,34 | 8,50 | 8,38 | 8,37 | 8,39 | 3.921 | 978.601.000 |
| 12/4/2021 | 8,36 | 8,36 | +0,12% | 8,31 | 8,42 | 8,35 | 8,35 | 8,36 | 2.972 | 715.330.400 |
| 9/4/2021 | 8,34 | 8,35 | -0,48% | 8,30 | 8,42 | 8,36 | 8,35 | 8,36 | 3.105 | 631.000.700 |
| 8/4/2021 | 8,34 | 8,39 | +1,33% | 8,29 | 8,39 | 8,34 | 8,37 | 8,39 | 2.144 | 695.869.400 |
| 7/4/2021 | 8,36 | 8,28 | -1,90% | 8,27 | 8,46 | 8,32 | 8,27 | 8,28 | 3.192 | 895.755.700 |
| 6/4/2021 | 8,08 | 8,44 | +4,46% | 8,06 | 8,55 | 8,37 | 8,42 | 8,44 | 7.561 | 2.563.142.400 |
| 5/4/2021 | 7,96 | 8,08 | +1,89% | 7,93 | 8,13 | 8,04 | 8,08 | 8,12 | 6.902 | 1.538.799.700 |
| 1/4/2021 | 7,90 | 7,93 | +0,38% | 7,88 | 8,04 | 7,96 | 7,93 | 7,94 | 4.234 | 923.154.700 |
| 31/3/2021 | 7,89 | 7,90 | +0,13% | 7,81 | 7,97 | 7,90 | 7,89 | 7,90 | 3.853 | 914.564.300 |
| 30/3/2021 | 7,75 | 7,89 | +1,54% | 7,73 | 7,94 | 7,86 | 7,89 | 7,90 | 3.080 | 663.958.200 |
| 29/3/2021 | 7,75 | 7,77 | -0,38% | 7,70 | 7,80 | 7,75 | 7,77 | 7,78 | 3.039 | 738.955.500 |
| 26/3/2021 | 7,75 | 7,80 | +0,13% | 7,72 | 7,85 | 7,79 | 7,80 | 7,81 | 3.797 | 724.566.000 |
| 25/3/2021 | 7,89 | 7,79 | -0,76% | 7,66 | 7,89 | 7,79 | 7,79 | 7,80 | 5.961 | 1.508.770.700 |
| 24/3/2021 | 8,09 | 7,85 | -2,97% | 7,85 | 8,13 | 7,97 | 7,85 | 7,89 | 2.719 | 706.827.400 |
| 23/3/2021 | 8,22 | 8,09 | -1,10% | 8,04 | 8,25 | 8,14 | 8,06 | 8,09 | 2.262 | 657.001.500 |
| 22/3/2021 | 8,15 | 8,18 | +0,25% | 8,07 | 8,23 | 8,16 | 8,17 | 8,18 | 3.411 | 906.522.800 |
| 19/3/2021 | 8,12 | 8,16 | +1,75% | 7,99 | 8,17 | 8,10 | 8,15 | 8,16 | 3.229 | 1.031.413.700 |
| 18/3/2021 | 8,13 | 8,02 | -0,25% | 7,97 | 8,21 | 8,10 | 8,00 | 8,02 | 4.856 | 1.516.560.000 |
| 17/3/2021 | 7,87 | 8,04 | +3,08% | 7,76 | 8,09 | 7,94 | 8,02 | 8,04 | 5.015 | 1.509.442.200 |
| 16/3/2021 | 7,81 | 7,80 | +0,13% | 7,73 | 7,88 | 7,82 | 7,79 | 7,80 | 3.791 | 941.476.200 |
| 15/3/2021 | 7,78 | 7,79 | +0,13% | 7,78 | 7,89 | 7,83 | 7,79 | 7,81 | 3.768 | 875.309.100 |
| 12/3/2021 | 7,77 | 7,78 | 0,00% | 7,72 | 7,87 | 7,79 | 7,78 | 7,80 | 2.298 | 622.483.500 |
| 11/3/2021 | 7,79 | 7,78 | +0,52% | 7,69 | 7,95 | 7,82 | 7,77 | 7,78 | 2.999 | 892.065.300 |
| 10/3/2021 | 7,52 | 7,74 | +3,89% | 7,44 | 7,79 | 7,61 | 7,74 | 7,75 | 6.371 | 1.330.960.700 |
| 9/3/2021 | 7,56 | 7,45 | -1,46% | 7,36 | 7,59 | 7,47 | 7,45 | 7,46 | 6.110 | 1.146.740.200 |
| 8/3/2021 | 7,77 | 7,56 | -2,95% | 7,45 | 7,94 | 7,68 | 7,53 | 7,56 | 6.639 | 1.958.906.300 |
| 5/3/2021 | 7,55 | 7,79 | +7,45% | 7,55 | 7,96 | 7,77 | 7,79 | 7,80 | 9.987 | 3.310.830.700 |
| 4/3/2021 | 7,16 | 7,25 | +1,40% | 7,12 | 7,39 | 7,25 | 7,25 | 7,26 | 3.220 | 854.193.100 |
| 3/3/2021 | 7,15 | 7,15 | 0,00% | 6,88 | 7,24 | 7,05 | 7,15 | 7,16 | 4.290 | 919.723.600 |
| 2/3/2021 | 7,00 | 7,15 | +1,85% | 6,79 | 7,25 | 7,02 | 7,15 | 7,16 | 4.580 | 1.070.487.900 |
| 1/3/2021 | 7,20 | 7,02 | -1,27% | 6,97 | 7,24 | 7,10 | 7,01 | 7,02 | 3.416 | 643.163.700 |
| 26/2/2021 | 7,30 | 7,11 | -2,07% | 7,08 | 7,34 | 7,18 | 7,11 | 7,16 | 4.414 | 1.121.045.900 |
| 25/2/2021 | 7,48 | 7,26 | -2,94% | 7,22 | 7,50 | 7,36 | 7,26 | 7,28 | 3.036 | 723.340.600 |
| 24/2/2021 | 7,47 | 7,48 | +0,27% | 7,38 | 7,55 | 7,47 | 7,48 | 7,49 | 2.243 | 638.202.400 |
| 23/2/2021 | 7,48 | 7,46 | -0,13% | 7,40 | 7,56 | 7,46 | 7,45 | 7,46 | 3.489 | 774.692.100 |
| 22/2/2021 | 7,59 | 7,47 | -2,86% | 7,37 | 7,60 | 7,49 | 7,47 | 7,49 | 5.571 | 1.304.881.300 |
| 19/2/2021 | 7,77 | 7,69 | -1,03% | 7,67 | 7,81 | 7,70 | 7,69 | 7,70 | 3.216 | 833.141.900 |
| 18/2/2021 | 7,89 | 7,77 | -1,52% | 7,73 | 7,91 | 7,80 | 7,76 | 7,77 | 4.234 | 718.932.600 |
| 17/2/2021 | 7,88 | 7,89 | +0,13% | 7,79 | 7,92 | 7,87 | 7,88 | 7,89 | 3.976 | 1.057.066.500 |
| 12/2/2021 | 7,82 | 7,88 | +0,90% | 7,73 | 8,04 | 7,93 | 7,88 | 7,89 | 7.463 | 2.013.659.100 |
| 11/2/2021 | 7,51 | 7,81 | +4,97% | 7,47 | 7,86 | 7,75 | 7,81 | 7,82 | 6.376 | 1.819.238.200 |
| 10/2/2021 | 7,60 | 7,44 | -1,98% | 7,44 | 7,63 | 7,52 | 7,44 | 7,48 | 3.650 | 890.845.700 |
| 9/2/2021 | 7,58 | 7,59 | +0,13% | 7,54 | 7,64 | 7,58 | 7,59 | 7,60 | 4.887 | 992.820.000 |
| 8/2/2021 | 7,87 | 7,58 | -2,57% | 7,52 | 7,87 | 7,63 | 7,58 | 7,62 | 8.494 | 2.381.729.300 |
| 5/2/2021 | 7,75 | 7,78 | +0,78% | 7,69 | 7,88 | 7,77 | 7,78 | 7,79 | 4.602 | 1.012.072.300 |
| 4/2/2021 | 7,74 | 7,72 | 0,00% | 7,67 | 7,88 | 7,74 | 7,72 | 7,73 | 5.024 | 1.115.374.100 |
| 3/2/2021 | 7,87 | 7,72 | -1,66% | 7,70 | 7,89 | 7,77 | 7,72 | 7,73 | 4.265 | 1.225.699.400 |
| 2/2/2021 | 7,78 | 7,85 | +1,55% | 7,77 | 7,95 | 7,84 | 7,83 | 7,85 | 5.056 | 1.163.963.400 |
| 1/2/2021 | 7,82 | 7,73 | +0,26% | 7,66 | 7,85 | 7,74 | 7,73 | 7,74 | 3.035 | 691.664.800 |
| 29/1/2021 | 7,88 | 7,71 | -2,41% | 7,70 | 7,96 | 7,77 | 7,71 | 7,73 | 4.894 | 1.005.146.100 |
| 28/1/2021 | 7,70 | 7,90 | +2,60% | 7,70 | 7,98 | 7,89 | 7,89 | 7,90 | 5.368 | 960.773.900 |
| 27/1/2021 | 7,75 | 7,70 | -0,65% | 7,65 | 7,98 | 7,80 | 7,70 | 7,73 | 6.418 | 1.660.807.300 |
| 26/1/2021 | 7,76 | 7,75 | -0,13% | 7,66 | 7,93 | 7,79 | 7,71 | 7,75 | 5.524 | 1.024.520.300 |
| 22/1/2021 | 7,76 | 7,76 | -0,89% | 7,65 | 7,84 | 7,72 | 7,76 | 7,78 | 3.584 | 897.167.400 |
| 21/1/2021 | 7,98 | 7,83 | -1,88% | 7,77 | 8,09 | 7,88 | 7,83 | 7,89 | 5.242 | 1.250.863.900 |
| 20/1/2021 | 8,16 | 7,98 | -2,09% | 7,97 | 8,17 | 8,03 | 7,98 | 7,99 | 3.370 | 750.825.300 |
| 19/1/2021 | 8,10 | 8,15 | +1,37% | 8,01 | 8,19 | 8,10 | 8,10 | 8,15 | 4.807 | 895.071.000 |
| 18/1/2021 | 8,17 | 8,04 | -2,19% | 8,04 | 8,28 | 8,13 | 8,04 | 8,07 | 4.602 | 948.640.400 |
| 15/1/2021 | 8,28 | 8,22 | -0,96% | 8,11 | 8,30 | 8,19 | 8,19 | 8,22 | 3.986 | 800.673.200 |
| 14/1/2021 | 8,18 | 8,30 | +1,34% | 8,18 | 8,42 | 8,31 | 8,30 | 8,32 | 3.996 | 818.761.500 |
| 13/1/2021 | 8,09 | 8,19 | +1,24% | 8,09 | 8,30 | 8,19 | 8,19 | 8,20 | 3.228 | 924.138.700 |
| 12/1/2021 | 8,26 | 8,09 | -1,70% | 8,06 | 8,27 | 8,13 | 8,09 | 8,11 | 6.835 | 1.380.415.600 |
| 11/1/2021 | 8,30 | 8,23 | -1,32% | 8,13 | 8,31 | 8,20 | 8,23 | 8,24 | 4.643 | 1.300.189.400 |
| 8/1/2021 | 7,97 | 8,34 | +5,84% | 7,94 | 8,43 | 8,26 | 8,34 | 8,35 | 6.002 | 1.209.331.900 |
| 7/1/2021 | 8,12 | 7,88 | -2,60% | 7,88 | 8,13 | 7,96 | 7,88 | 7,96 | 4.956 | 1.216.820.000 |
| 6/1/2021 | 8,25 | 8,09 | -1,94% | 8,09 | 8,25 | 8,14 | 8,09 | 8,11 | 3.999 | 856.182.300 |
| 5/1/2021 | 8,29 | 8,25 | -0,60% | 8,06 | 8,29 | 8,15 | 8,23 | 8,25 | 3.593 | 854.015.200 |
| 4/1/2021 | 8,46 | 8,30 | -0,95% | 8,17 | 8,46 | 8,27 | 8,27 | 8,30 | 3.443 | 1.033.482.300 |
| 30/12/2020 | 8,45 | 8,38 | -0,83% | 8,31 | 8,46 | 8,35 | 8,36 | 8,38 | 3.388 | 751.123.700 |
| 29/12/2020 | 8,37 | 8,45 | +1,08% | 8,31 | 8,48 | 8,39 | 8,40 | 8,45 | 3.433 | 679.853.000 |
| 28/12/2020 | 8,45 | 8,36 | -0,48% | 8,30 | 8,45 | 8,36 | 8,36 | 8,37 | 5.240 | 928.049.100 |
| 23/12/2020 | 8,31 | 8,40 | +1,08% | 8,21 | 8,49 | 8,35 | 8,37 | 8,40 | 3.941 | 1.160.157.000 |
| 22/12/2020 | 8,47 | 8,31 | -1,07% | 8,23 | 8,47 | 8,32 | 8,31 | 8,35 | 3.398 | 1.115.316.100 |
| 21/12/2020 | 8,40 | 8,40 | -1,18% | 8,21 | 8,50 | 8,37 | 8,40 | 8,41 | 2.766 | 1.073.370.400 |
| 18/12/2020 | 8,54 | 8,50 | -0,35% | 8,39 | 8,62 | 8,50 | 8,50 | 8,55 | 6.447 | 1.478.363.200 |
| 17/12/2020 | 9,03 | 8,53 | -4,91% | 8,44 | 9,03 | 8,58 | 8,53 | 8,55 | 7.279 | 4.204.545.900 |
| 16/12/2020 | 8,81 | 8,97 | +1,82% | 8,61 | 9,05 | 8,86 | 8,97 | 9,02 | 5.889 | 2.258.725.300 |
| 15/12/2020 | 8,65 | 8,81 | +2,44% | 8,65 | 9,09 | 8,90 | 8,81 | 8,87 | 6.366 | 3.092.074.700 |
| 14/12/2020 | 8,28 | 8,60 | +3,86% | 8,27 | 8,67 | 8,55 | 8,60 | 8,61 | 5.157 | 2.149.374.600 |
| 11/12/2020 | 8,12 | 8,28 | +2,99% | 7,91 | 8,33 | 8,11 | 8,26 | 8,28 | 8.869 | 3.077.607.500 |
| 10/12/2020 | 8,10 | 8,04 | -0,37% | 7,94 | 8,15 | 8,03 | 8,03 | 8,04 | 5.855 | 1.460.369.500 |
| 9/12/2020 | 8,19 | 8,07 | -1,22% | 7,96 | 8,23 | 8,07 | 8,07 | 8,08 | 4.193 | 1.275.674.100 |
| 8/12/2020 | 8,23 | 8,17 | -1,33% | 8,08 | 8,29 | 8,16 | 8,15 | 8,17 | 3.400 | 963.132.300 |
| 7/12/2020 | 8,35 | 8,28 | -0,84% | 8,18 | 8,40 | 8,31 | 8,28 | 8,29 | 3.564 | 960.988.800 |
| 4/12/2020 | 8,41 | 8,35 | 0,00% | 8,19 | 8,43 | 8,31 | 8,34 | 8,35 | 4.882 | 1.084.099.800 |
| 3/12/2020 | 8,27 | 8,35 | +1,46% | 8,19 | 8,57 | 8,39 | 8,35 | 8,37 | 6.537 | 1.676.569.600 |
| 2/12/2020 | 8,23 | 8,23 | +0,24% | 8,16 | 8,28 | 8,23 | 8,22 | 8,23 | 3.129 | 957.126.600 |
| 1/12/2020 | 8,32 | 8,21 | -0,85% | 8,13 | 8,38 | 8,24 | 8,21 | 8,23 | 4.887 | 1.354.584.600 |
| 30/11/2020 | 8,43 | 8,28 | -1,55% | 8,21 | 8,50 | 8,31 | 8,28 | 8,30 | 4.765 | 1.652.348.100 |
| 27/11/2020 | 8,48 | 8,41 | -0,83% | 8,36 | 8,60 | 8,45 | 8,41 | 8,43 | 4.928 | 1.022.429.400 |
| 26/11/2020 | 8,43 | 8,48 | +0,83% | 8,31 | 8,64 | 8,53 | 8,48 | 8,50 | 4.675 | 1.726.532.300 |
| 25/11/2020 | 8,10 | 8,41 | +3,44% | 8,10 | 8,46 | 8,34 | 8,39 | 8,41 | 3.797 | 1.360.161.900 |
| 24/11/2020 | 8,10 | 8,13 | +0,37% | 8,05 | 8,25 | 8,16 | 8,13 | 8,14 | 3.952 | 1.003.848.200 |
| 23/11/2020 | 8,25 | 8,10 | -1,70% | 8,06 | 8,29 | 8,12 | 8,09 | 8,11 | 4.125 | 1.117.260.600 |
| 20/11/2020 | 8,25 | 8,24 | -0,12% | 8,15 | 8,37 | 8,23 | 8,21 | 8,24 | 1.904 | 652.748.400 |
| 19/11/2020 | 8,28 | 8,25 | -0,36% | 8,20 | 8,39 | 8,28 | 8,25 | 8,27 | 2.878 | 892.562.200 |
| 18/11/2020 | 8,33 | 8,28 | -0,84% | 8,21 | 8,42 | 8,30 | 8,28 | 8,32 | 6.040 | 1.131.265.200 |
| 17/11/2020 | 8,36 | 8,35 | -0,36% | 8,24 | 8,46 | 8,35 | 8,34 | 8,38 | 3.050 | 1.179.367.500 |
| 16/11/2020 | 8,15 | 8,38 | +3,84% | 8,01 | 8,47 | 8,25 | 8,37 | 8,38 | 7.157 | 1.727.569.100 |
| 13/11/2020 | 7,91 | 8,07 | +2,02% | 7,87 | 8,17 | 8,05 | 8,07 | 8,09 | 4.165 | 1.208.593.500 |
| 12/11/2020 | 8,06 | 7,91 | -1,74% | 7,80 | 8,09 | 7,91 | 7,90 | 7,91 | 5.197 | 1.516.057.400 |
| 11/11/2020 | 8,12 | 8,05 | -0,74% | 7,97 | 8,12 | 8,03 | 8,05 | 8,06 | 2.963 | 891.146.300 |
| 10/11/2020 | 8,15 | 8,11 | -0,12% | 7,92 | 8,19 | 8,09 | 8,10 | 8,11 | 3.936 | 1.242.492.500 |
| 9/11/2020 | 8,26 | 8,12 | +0,12% | 8,09 | 8,43 | 8,21 | 8,12 | 8,13 | 4.707 | 1.464.995.300 |
| 6/11/2020 | 8,16 | 8,11 | -1,70% | 8,00 | 8,21 | 8,09 | 8,11 | 8,13 | 3.516 | 1.295.597.000 |
| 5/11/2020 | 8,11 | 8,25 | +3,13% | 7,94 | 8,29 | 8,13 | 8,25 | 8,26 | 7.687 | 2.180.202.000 |
| 4/11/2020 | 7,96 | 8,00 | +1,52% | 7,68 | 8,06 | 7,91 | 7,99 | 8,00 | 8.133 | 2.373.033.300 |
| 3/11/2020 | 8,11 | 7,88 | -1,75% | 7,80 | 8,30 | 7,93 | 7,88 | 7,89 | 8.124 | 1.756.704.400 |
| 30/10/2020 | 8,55 | 8,02 | -6,64% | 7,88 | 8,63 | 8,14 | 8,02 | 8,03 | 5.986 | 1.726.363.500 |
| 29/10/2020 | 8,69 | 8,59 | -0,81% | 8,38 | 8,75 | 8,57 | 8,59 | 8,65 | 3.463 | 1.083.682.400 |
| 28/10/2020 | 8,76 | 8,66 | -4,52% | 8,58 | 8,90 | 8,73 | 8,65 | 8,66 | 5.517 | 1.896.183.000 |
| 27/10/2020 | 9,12 | 9,07 | -0,44% | 8,95 | 9,32 | 9,13 | 9,06 | 9,07 | 5.285 | 1.911.435.500 |
| 26/10/2020 | 9,00 | 9,11 | +0,66% | 8,91 | 9,21 | 9,08 | 9,10 | 9,11 | 5.083 | 1.671.425.900 |
| 23/10/2020 | 8,63 | 9,05 | +4,87% | 8,54 | 9,05 | 8,89 | 9,04 | 9,05 | 6.958 | 2.489.596.700 |
| 22/10/2020 | 8,65 | 8,63 | +0,12% | 8,51 | 8,86 | 8,66 | 8,57 | 8,63 | 5.170 | 1.744.372.300 |
| 21/10/2020 | 8,34 | 8,62 | +2,99% | 8,30 | 8,63 | 8,49 | 8,62 | 8,63 | 4.698 | 1.691.410.800 |
| 20/10/2020 | 8,10 | 8,37 | +3,72% | 8,09 | 8,43 | 8,30 | 8,36 | 8,37 | 3.108 | 930.239.600 |
| 19/10/2020 | 8,15 | 8,07 | -0,74% | 8,07 | 8,29 | 8,15 | 8,07 | 8,10 | 3.121 | 788.746.400 |
| 16/10/2020 | 7,99 | 8,13 | +1,75% | 7,94 | 8,15 | 8,07 | 8,08 | 8,13 | 2.634 | 812.892.500 |
| 15/10/2020 | 7,83 | 7,99 | +0,63% | 7,80 | 8,00 | 7,91 | 7,98 | 8,00 | 4.201 | 823.486.500 |
| 14/10/2020 | 7,81 | 7,94 | +1,66% | 7,78 | 7,94 | 7,88 | 7,92 | 7,94 | 2.720 | 836.755.000 |
| 13/10/2020 | 7,97 | 7,81 | -1,76% | 7,73 | 7,98 | 7,80 | 7,81 | 7,84 | 5.980 | 1.358.271.900 |
| 9/10/2020 | 7,92 | 7,95 | +0,63% | 7,90 | 8,02 | 7,95 | 7,95 | 7,96 | 2.397 | 554.322.300 |
| 8/10/2020 | 7,86 | 7,90 | +1,02% | 7,76 | 7,95 | 7,87 | 7,88 | 7,90 | 2.539 | 804.640.700 |
| 7/10/2020 | 7,86 | 7,82 | -0,38% | 7,74 | 7,94 | 7,82 | 7,82 | 7,84 | 3.569 | 868.467.200 |
| 6/10/2020 | 7,93 | 7,85 | -0,63% | 7,83 | 8,02 | 7,94 | 7,85 | 7,86 | 3.224 | 753.937.100 |
| 5/10/2020 | 7,98 | 7,90 | -0,75% | 7,79 | 7,98 | 7,87 | 7,90 | 7,92 | 2.662 | 637.751.100 |
| 2/10/2020 | 7,85 | 7,96 | +0,51% | 7,80 | 7,99 | 7,91 | 7,95 | 7,96 | 3.800 | 924.123.700 |
| 1/10/2020 | 7,69 | 7,92 | +3,26% | 7,59 | 7,93 | 7,76 | 7,90 | 7,92 | 3.847 | 1.334.710.300 |
| 30/9/2020 | 7,68 | 7,67 | +0,26% | 7,59 | 7,78 | 7,68 | 7,67 | 7,68 | 5.247 | 1.155.622.100 |
| 29/9/2020 | 7,70 | 7,65 | -0,39% | 7,59 | 7,80 | 7,68 | 7,63 | 7,65 | 4.765 | 880.937.400 |
| 28/9/2020 | 7,92 | 7,68 | -2,41% | 7,59 | 7,98 | 7,80 | 7,68 | 7,71 | 3.696 | 900.768.600 |
| 25/9/2020 | 7,67 | 7,87 | +2,08% | 7,66 | 8,09 | 7,85 | 7,84 | 7,87 | 6.113 | 2.316.631.100 |
| 24/9/2020 | 7,62 | 7,71 | +1,18% | 7,62 | 7,76 | 7,69 | 7,71 | 7,72 | 3.339 | 675.748.000 |
| 23/9/2020 | 7,71 | 7,62 | -0,91% | 7,58 | 7,76 | 7,65 | 7,62 | 7,64 | 3.618 | 811.747.800 |
| 22/9/2020 | 7,51 | 7,69 | +2,53% | 7,50 | 7,72 | 7,59 | 7,69 | 7,70 | 3.858 | 863.202.400 |
| 21/9/2020 | 7,43 | 7,50 | -0,27% | 7,33 | 7,51 | 7,40 | 7,48 | 7,50 | 2.945 | 728.224.700 |
| 18/9/2020 | 7,88 | 7,52 | -4,57% | 7,37 | 7,88 | 7,57 | 7,52 | 7,53 | 8.268 | 2.752.894.400 |
| 17/9/2020 | 7,85 | 7,88 | -0,38% | 7,79 | 7,94 | 7,86 | 7,87 | 7,88 | 3.569 | 1.129.558.500 |
| 16/9/2020 | 7,88 | 7,91 | +0,89% | 7,81 | 7,91 | 7,86 | 7,90 | 7,91 | 2.322 | 735.641.300 |
| 15/9/2020 | 7,92 | 7,84 | -0,51% | 7,77 | 7,98 | 7,86 | 7,84 | 7,89 | 3.054 | 996.623.300 |
| 14/9/2020 | 7,80 | 7,88 | +1,55% | 7,74 | 7,93 | 7,83 | 7,88 | 7,90 | 3.165 | 770.403.900 |
| 11/9/2020 | 8,21 | 7,76 | -4,55% | 7,76 | 8,23 | 7,90 | 7,76 | 7,81 | 3.421 | 1.021.803.100 |
| 10/9/2020 | 8,38 | 8,13 | -2,98% | 8,03 | 8,42 | 8,19 | 8,13 | 8,14 | 3.957 | 918.811.800 |
| 9/9/2020 | 8,45 | 8,38 | 0,00% | 8,22 | 8,52 | 8,31 | 8,35 | 8,38 | 5.026 | 1.256.667.800 |
| 8/9/2020 | 8,47 | 8,38 | -1,18% | 8,34 | 8,66 | 8,47 | 8,38 | 8,41 | 5.060 | 1.433.592.800 |
| 4/9/2020 | 8,35 | 8,48 | +1,56% | 8,18 | 8,49 | 8,38 | 8,45 | 8,48 | 4.466 | 1.152.753.900 |
| 3/9/2020 | 8,37 | 8,35 | -0,24% | 8,30 | 8,63 | 8,44 | 8,35 | 8,36 | 8.007 | 2.465.036.700 |
| 2/9/2020 | 7,99 | 8,37 | +4,89% | 7,93 | 8,45 | 8,27 | 8,37 | 8,38 | 7.886 | 3.697.160.500 |
| 1/9/2020 | 7,67 | 7,98 | +4,45% | 7,62 | 7,98 | 7,89 | 7,93 | 7,98 | 3.422 | 915.225.600 |
| 31/8/2020 | 7,90 | 7,64 | -3,17% | 7,62 | 7,94 | 7,71 | 7,64 | 7,70 | 2.507 | 769.146.900 |
| 28/8/2020 | 7,85 | 7,89 | +1,28% | 7,76 | 7,90 | 7,85 | 7,87 | 7,89 | 2.119 | 407.304.600 |
| 27/8/2020 | 7,80 | 7,79 | +0,65% | 7,65 | 7,87 | 7,76 | 7,74 | 7,79 | 3.456 | 501.278.400 |
| 26/8/2020 | 7,84 | 7,74 | -1,78% | 7,65 | 7,94 | 7,78 | 7,73 | 7,74 | 3.248 | 703.552.700 |
| 25/8/2020 | 7,94 | 7,88 | -1,01% | 7,87 | 7,99 | 7,92 | 7,88 | 7,89 | 3.158 | 538.179.000 |
| 24/8/2020 | 7,92 | 7,96 | +0,89% | 7,76 | 8,10 | 7,94 | 7,92 | 7,96 | 7.430 | 1.908.633.000 |
| 21/8/2020 | 7,43 | 7,89 | +6,62% | 7,40 | 7,89 | 7,69 | 7,84 | 7,90 | 6.550 | 1.793.169.200 |
| 20/8/2020 | 7,28 | 7,40 | +0,27% | 7,21 | 7,44 | 7,33 | 7,39 | 7,40 | 5.005 | 2.295.687.100 |
| 19/8/2020 | 7,50 | 7,38 | -1,34% | 7,29 | 7,52 | 7,38 | 7,37 | 7,38 | 4.241 | 1.000.032.200 |
| 18/8/2020 | 7,51 | 7,48 | +1,49% | 7,41 | 7,53 | 7,45 | 7,48 | 7,49 | 3.821 | 1.192.981.400 |
| 17/8/2020 | 7,66 | 7,37 | -4,41% | 7,34 | 7,71 | 7,47 | 7,37 | 7,39 | 4.030 | 1.030.914.700 |
| 14/8/2020 | 7,78 | 7,71 | -0,90% | 7,58 | 7,81 | 7,70 | 7,71 | 7,72 | 2.774 | 571.044.000 |
| 13/8/2020 | 7,70 | 7,78 | +0,91% | 7,66 | 7,92 | 7,81 | 7,75 | 7,78 | 2.598 | 632.334.800 |
| 12/8/2020 | 8,06 | 7,71 | -3,99% | 7,63 | 8,06 | 7,76 | 7,71 | 7,73 | 6.873 | 1.601.091.300 |
| 11/8/2020 | 7,86 | 8,03 | +2,16% | 7,80 | 8,11 | 7,99 | 8,01 | 8,03 | 5.736 | 1.787.657.700 |
| 10/8/2020 | 7,83 | 7,86 | +0,64% | 7,74 | 7,86 | 7,81 | 7,81 | 7,86 | 3.079 | 780.618.500 |
| 7/8/2020 | 7,77 | 7,81 | 0,00% | 7,73 | 7,95 | 7,84 | 7,81 | 7,83 | 8.173 | 1.949.187.800 |
| 6/8/2020 | 7,57 | 7,81 | +3,31% | 7,51 | 7,81 | 7,68 | 7,81 | 7,82 | 2.917 | 781.978.000 |
| 5/8/2020 | 7,59 | 7,56 | +0,53% | 7,48 | 7,59 | 7,53 | 7,55 | 7,56 | 2.397 | 448.329.300 |
| 4/8/2020 | 7,48 | 7,52 | -0,13% | 7,29 | 7,54 | 7,42 | 7,50 | 7,52 | 4.517 | 1.117.309.300 |
| 3/8/2020 | 7,62 | 7,53 | -1,18% | 7,44 | 7,65 | 7,54 | 7,53 | 7,55 | 3.623 | 944.752.900 |
| 31/7/2020 | 7,71 | 7,62 | -1,04% | 7,52 | 7,71 | 7,57 | 7,60 | 7,62 | 4.420 | 1.143.019.000 |
| 30/7/2020 | 7,65 | 7,70 | +0,52% | 7,55 | 7,70 | 7,62 | 7,70 | 7,71 | 3.187 | 1.011.430.500 |
| 29/7/2020 | 7,70 | 7,66 | -0,39% | 7,61 | 7,73 | 7,67 | 7,66 | 7,67 | 2.795 | 667.538.200 |
| 28/7/2020 | 7,92 | 7,69 | -2,90% | 7,66 | 7,92 | 7,72 | 7,69 | 7,70 | 6.075 | 1.311.571.800 |
| 27/7/2020 | 7,86 | 7,92 | +0,76% | 7,73 | 7,93 | 7,85 | 7,90 | 7,92 | 5.329 | 1.471.889.200 |
| 24/7/2020 | 7,70 | 7,86 | +1,29% | 7,34 | 7,86 | 7,63 | 7,83 | 7,86 | 7.830 | 2.191.370.000 |
| 23/7/2020 | 7,93 | 7,76 | -3,00% | 7,71 | 8,01 | 7,83 | 7,76 | 7,80 | 4.509 | 1.214.234.300 |
| 22/7/2020 | 8,05 | 8,00 | -0,87% | 7,92 | 8,14 | 8,02 | 7,99 | 8,00 | 2.878 | 806.341.700 |
| 21/7/2020 | 8,19 | 8,07 | -0,62% | 8,01 | 8,30 | 8,14 | 8,07 | 8,13 | 4.541 | 1.478.485.500 |
| 20/7/2020 | 8,10 | 8,12 | +1,50% | 8,06 | 8,30 | 8,18 | 8,12 | 8,14 | 6.130 | 1.943.092.700 |
| 17/7/2020 | 7,82 | 8,00 | +2,83% | 7,77 | 8,03 | 7,89 | 8,00 | 8,01 | 5.549 | 1.459.156.200 |
| 16/7/2020 | 7,89 | 7,78 | -1,89% | 7,61 | 7,89 | 7,75 | 7,77 | 7,78 | 4.099 | 1.184.006.800 |
| 15/7/2020 | 8,10 | 7,93 | -0,25% | 7,86 | 8,10 | 7,92 | 7,93 | 7,94 | 4.287 | 1.171.452.800 |
| 14/7/2020 | 8,08 | 7,95 | -1,61% | 7,82 | 8,08 | 7,92 | 7,94 | 7,96 | 4.893 | 1.503.098.700 |
| 13/7/2020 | 8,00 | 8,08 | +2,41% | 8,00 | 8,27 | 8,12 | 8,07 | 8,08 | 9.957 | 3.170.119.900 |
| 10/7/2020 | 7,87 | 7,89 | +0,25% | 7,76 | 7,89 | 7,82 | 7,88 | 7,89 | 4.668 | 779.808.200 |
| 9/7/2020 | 7,93 | 7,87 | -0,38% | 7,78 | 7,93 | 7,85 | 7,87 | 7,88 | 2.768 | 638.777.200 |
| 8/7/2020 | 7,80 | 7,90 | +1,94% | 7,76 | 7,91 | 7,83 | 7,87 | 7,90 | 4.537 | 1.280.757.500 |
| 7/7/2020 | 7,92 | 7,75 | -2,15% | 7,68 | 7,93 | 7,78 | 7,74 | 7,75 | 5.550 | 1.110.978.400 |
| 6/7/2020 | 7,85 | 7,92 | +2,19% | 7,79 | 7,99 | 7,91 | 7,91 | 7,92 | 6.881 | 1.690.281.700 |
| 3/7/2020 | 7,76 | 7,75 | +1,04% | 7,59 | 7,76 | 7,70 | 7,73 | 7,75 | 2.667 | 657.694.900 |
| 2/7/2020 | 7,78 | 7,67 | -0,13% | 7,58 | 7,85 | 7,71 | 7,67 | 7,70 | 6.351 | 1.534.140.200 |
| 1/7/2020 | 7,39 | 7,68 | +4,77% | 7,29 | 7,68 | 7,47 | 7,65 | 7,68 | 589 | 2.204.191.700 |
| 30/6/2020 | 7,35 | 7,33 | -0,68% | 7,25 | 7,40 | 7,31 | 7,31 | 7,33 | 9.086 | 2.026.410.100 |
| 29/6/2020 | 7,31 | 7,38 | +0,82% | 7,16 | 7,38 | 7,28 | 7,36 | 7,38 | 3.110 | 771.241.400 |
| 26/6/2020 | 7,49 | 7,32 | -2,27% | 7,21 | 7,54 | 7,33 | 7,32 | 7,33 | 3.619 | 1.092.692.800 |
| 25/6/2020 | 7,43 | 7,49 | +1,22% | 7,29 | 7,49 | 7,39 | 7,47 | 7,49 | 4.395 | 996.455.200 |
| 24/6/2020 | 7,61 | 7,40 | -3,01% | 7,30 | 7,63 | 7,43 | 7,40 | 7,43 | 4.622 | 1.170.661.700 |
| 23/6/2020 | 7,80 | 7,63 | -1,42% | 7,57 | 7,85 | 7,66 | 7,63 | 7,64 | 3.470 | 985.710.600 |
| 22/6/2020 | 7,83 | 7,74 | +0,52% | 7,66 | 7,83 | 7,74 | 7,71 | 7,74 | 3.413 | 992.066.800 |
| 19/6/2020 | 7,83 | 7,70 | -1,03% | 7,70 | 7,89 | 7,76 | 7,70 | 7,76 | 4.720 | 1.367.401.100 |
| 18/6/2020 | 7,71 | 7,78 | +0,91% | 7,66 | 7,82 | 7,73 | 7,75 | 7,78 | 5.242 | 1.076.864.100 |
| 17/6/2020 | 7,64 | 7,71 | +0,39% | 7,57 | 7,76 | 7,67 | 7,71 | 7,72 | 3.694 | 937.034.400 |
| 16/6/2020 | 7,78 | 7,68 | +0,13% | 7,60 | 8,00 | 7,80 | 7,67 | 7,68 | 5.145 | 1.270.278.300 |
| 15/6/2020 | 7,59 | 7,67 | -2,04% | 7,39 | 7,72 | 7,59 | 7,67 | 7,68 | 5.978 | 1.234.057.800 |
| 12/6/2020 | 7,86 | 7,83 | -2,97% | 7,63 | 8,00 | 7,80 | 7,83 | 7,84 | 7.466 | 1.880.849.600 |
| 10/6/2020 | 8,28 | 8,07 | -2,30% | 7,95 | 8,48 | 8,16 | 8,06 | 8,07 | 7.120 | 2.244.038.400 |
| 9/6/2020 | 8,20 | 8,26 | -0,84% | 7,95 | 8,30 | 8,16 | 8,25 | 8,27 | 3.488 | 862.928.900 |
| 8/6/2020 | 8,18 | 8,33 | +1,83% | 8,18 | 8,40 | 8,31 | 8,32 | 8,33 | 7.964 | 1.442.592.600 |
| 5/6/2020 | 8,30 | 8,18 | +0,62% | 8,11 | 8,40 | 8,25 | 8,18 | 8,19 | 6.722 | 1.385.028.000 |
| 4/6/2020 | 8,25 | 8,13 | -1,45% | 8,02 | 8,39 | 8,17 | 8,12 | 8,13 | 6.167 | 1.451.220.600 |
| 3/6/2020 | 7,85 | 8,25 | +7,14% | 7,75 | 8,25 | 8,09 | 8,23 | 8,25 | 956 | 2.528.952.600 |
| 2/6/2020 | 7,38 | 7,70 | +5,05% | 7,31 | 7,70 | 7,59 | 7,67 | 7,70 | 994 | 2.413.477.200 |
| 1/6/2020 | 7,30 | 7,33 | +0,96% | 7,21 | 7,35 | 7,28 | 7,32 | 7,33 | 4.695 | 864.006.100 |
| 29/5/2020 | 7,21 | 7,26 | +0,69% | 7,11 | 7,37 | 7,26 | 7,26 | 7,28 | 57 | 2.361.231.600 |
| 28/5/2020 | 7,23 | 7,21 | +0,14% | 7,19 | 7,29 | 7,23 | 7,20 | 7,23 | 4.674 | 858.646.400 |
| 27/5/2020 | 7,14 | 7,20 | -0,14% | 7,09 | 7,31 | 7,18 | 7,20 | 7,21 | 6.247 | 1.378.969.100 |
| 26/5/2020 | 7,03 | 7,21 | +4,49% | 6,98 | 7,24 | 7,16 | 7,15 | 7,21 | 6.583 | 2.979.156.900 |
| 25/5/2020 | 6,91 | 6,90 | +2,83% | 6,89 | 7,10 | 6,99 | 6,90 | 6,94 | 4.507 | 1.123.718.500 |
| 22/5/2020 | 6,77 | 6,71 | -1,03% | 6,57 | 6,90 | 6,72 | 6,71 | 6,73 | 5.763 | 857.726.500 |
| 21/5/2020 | 6,52 | 6,78 | +3,99% | 6,48 | 6,80 | 6,65 | 6,75 | 6,78 | 7.955 | 1.334.770.500 |
| 20/5/2020 | 6,66 | 6,52 | -1,51% | 6,43 | 6,71 | 6,55 | 6,52 | 6,56 | 4.948 | 970.648.800 |
| 19/5/2020 | 6,75 | 6,62 | -2,65% | 6,62 | 6,85 | 6,69 | 6,62 | 6,64 | 4.863 | 1.017.008.600 |
| 18/5/2020 | 6,38 | 6,80 | +7,77% | 6,35 | 6,85 | 6,59 | 6,80 | 6,81 | 5.786 | 1.360.543.800 |
| 15/5/2020 | 6,10 | 6,31 | +1,12% | 6,07 | 6,46 | 6,30 | 6,30 | 6,33 | 6.578 | 1.131.980.600 |
| 14/5/2020 | 6,13 | 6,24 | +1,63% | 5,95 | 6,25 | 6,07 | 6,24 | 6,25 | 6.872 | 1.713.253.400 |
| 13/5/2020 | 6,39 | 6,14 | -3,91% | 5,97 | 6,39 | 6,14 | 6,14 | 6,15 | 7.450 | 1.471.194.200 |
| 12/5/2020 | 6,65 | 6,39 | -3,77% | 6,33 | 6,74 | 6,44 | 6,37 | 6,39 | 6.862 | 2.525.256.100 |
| 11/5/2020 | 6,72 | 6,64 | -1,19% | 6,64 | 6,83 | 6,70 | 6,64 | 6,70 | 4.828 | 874.141.600 |
| 8/5/2020 | 6,70 | 6,72 | +1,20% | 6,64 | 6,88 | 6,74 | 6,72 | 6,73 | 4.757 | 871.042.200 |
| 7/5/2020 | 6,95 | 6,64 | -3,07% | 6,60 | 7,10 | 6,76 | 6,64 | 6,65 | 6.965 | 1.797.081.300 |
| 6/5/2020 | 6,97 | 6,85 | -2,70% | 6,75 | 7,02 | 6,88 | 6,85 | 6,88 | 3.729 | 955.038.100 |
| 5/5/2020 | 7,21 | 7,04 | -1,12% | 7,01 | 7,25 | 7,11 | 7,03 | 7,05 | 4.878 | 1.231.891.600 |
| 4/5/2020 | 6,97 | 7,12 | +2,15% | 6,77 | 7,19 | 6,98 | 7,12 | 7,13 | 9.924 | 2.050.302.000 |
| 30/4/2020 | 7,46 | 6,97 | -6,94% | 6,97 | 7,52 | 7,04 | 6,97 | 6,98 | 6.348 | 5.524.208.100 |
| 29/4/2020 | 7,50 | 7,49 | +1,08% | 7,25 | 7,64 | 7,40 | 7,48 | 7,49 | 5.152 | 1.071.632.400 |
| 28/4/2020 | 7,40 | 7,41 | +1,79% | 7,32 | 7,57 | 7,43 | 7,41 | 7,48 | 4.603 | 1.041.620.700 |
| 27/4/2020 | 7,41 | 7,28 | -1,22% | 7,23 | 7,55 | 7,32 | 7,27 | 7,28 | 5.895 | 1.227.107.600 |
| 24/4/2020 | 7,74 | 7,37 | -4,78% | 6,96 | 7,76 | 7,21 | 7,35 | 7,37 | 8.660 | 1.435.514.600 |
| 23/4/2020 | 7,90 | 7,74 | -0,26% | 7,62 | 8,20 | 7,88 | 7,73 | 7,74 | 9.188 | 1.747.158.100 |
| 22/4/2020 | 7,33 | 7,76 | +6,01% | 7,33 | 7,76 | 7,55 | 7,75 | 7,76 | 9.472 | 2.657.497.200 |
| 20/4/2020 | 7,01 | 7,32 | +3,24% | 6,90 | 7,44 | 7,15 | 7,30 | 7,32 | 6.394 | 1.910.456.500 |
| 17/4/2020 | 7,35 | 7,09 | -1,80% | 7,00 | 7,40 | 7,13 | 7,09 | 7,10 | 8.272 | 1.432.769.500 |
| 16/4/2020 | 7,39 | 7,22 | -0,55% | 7,10 | 7,39 | 7,23 | 7,22 | 7,24 | 5.326 | 1.083.559.900 |
| 15/4/2020 | 7,19 | 7,26 | -0,55% | 7,14 | 7,41 | 7,32 | 7,25 | 7,27 | 5.302 | 1.366.987.300 |
| 14/4/2020 | 7,45 | 7,30 | 0,00% | 7,25 | 7,55 | 7,34 | 7,30 | 7,31 | 6.103 | 1.858.369.600 |
| 13/4/2020 | 7,22 | 7,30 | +1,11% | 7,08 | 7,33 | 7,23 | 7,29 | 7,31 | 4.062 | 1.032.397.900 |
| 9/4/2020 | 7,72 | 7,22 | -4,37% | 7,10 | 7,90 | 7,32 | 7,21 | 7,22 | 1.830 | 2.272.447.000 |
| 8/4/2020 | 7,50 | 7,55 | +0,67% | 7,35 | 7,72 | 7,56 | 7,55 | 7,57 | 3.736 | 697.295.800 |
| 7/4/2020 | 7,40 | 7,50 | +6,84% | 7,28 | 7,80 | 7,57 | 7,50 | 7,55 | 6.610 | 1.188.360.400 |
| 6/4/2020 | 7,23 | 7,02 | +1,89% | 7,02 | 7,38 | 7,16 | 7,02 | 7,11 | 3.442 | 688.607.800 |
| 3/4/2020 | 7,28 | 6,89 | -5,49% | 6,82 | 7,28 | 6,95 | 6,89 | 7,01 | 6.264 | 1.066.153.900 |
| 2/4/2020 | 7,17 | 7,29 | +2,10% | 6,95 | 7,48 | 7,21 | 7,20 | 7,30 | 4.873 | 1.253.811.500 |
| 1/4/2020 | 7,25 | 7,14 | -5,18% | 6,93 | 7,41 | 7,12 | 7,14 | 7,15 | 6.581 | 1.453.811.900 |
| 31/3/2020 | 7,76 | 7,53 | -3,09% | 7,20 | 7,76 | 7,49 | 7,52 | 7,54 | 6.786 | 2.229.848.600 |
| 30/3/2020 | 7,89 | 7,77 | -1,40% | 7,64 | 8,30 | 7,83 | 7,77 | 7,79 | 4.749 | 629.319.400 |
| 27/3/2020 | 7,99 | 7,88 | -4,02% | 7,43 | 8,21 | 7,93 | 7,88 | 7,95 | 5.235 | 893.536.200 |
| 26/3/2020 | 7,61 | 8,21 | +7,88% | 7,51 | 8,49 | 8,16 | 8,21 | 8,22 | 7.012 | 1.470.126.000 |
| 25/3/2020 | 7,16 | 7,61 | +8,71% | 7,08 | 7,75 | 7,46 | 7,61 | 7,62 | 5.328 | 1.426.172.400 |
| 24/3/2020 | 7,23 | 7,00 | +2,19% | 6,87 | 7,49 | 7,11 | 7,00 | 7,11 | 9.395 | 1.973.874.200 |
| 23/3/2020 | 7,16 | 6,85 | -5,12% | 6,71 | 7,33 | 6,88 | 6,84 | 6,87 | 7.174 | 1.321.185.800 |
| 20/3/2020 | 8,00 | 7,22 | -8,38% | 7,17 | 8,34 | 7,43 | 7,21 | 7,30 | 4.911 | 2.702.864.600 |
| 19/3/2020 | 7,39 | 7,88 | +1,16% | 7,04 | 7,89 | 7,54 | 7,87 | 7,88 | 2.091 | 2.087.091.500 |
| 18/3/2020 | 7,78 | 7,79 | -5,35% | 7,53 | 8,08 | 7,77 | 7,77 | 7,79 | 2.157 | 2.735.085.900 |
| 17/3/2020 | 7,72 | 8,23 | +7,72% | 7,46 | 8,30 | 8,05 | 8,10 | 8,24 | 1.938 | 2.417.364.400 |
| 16/3/2020 | 7,62 | 7,64 | -11,16% | 7,41 | 7,90 | 7,71 | 7,64 | 7,65 | 8.116 | 2.014.437.200 |
| 13/3/2020 | 9,15 | 8,60 | +5,65% | 7,76 | 9,16 | 8,27 | 8,50 | 8,60 | 1.366 | 2.454.048.300 |
| 12/3/2020 | 7,57 | 8,14 | -7,92% | 7,52 | 8,21 | 7,97 | 8,14 | 8,16 | 5.257 | 1.513.441.900 |
| 11/3/2020 | 9,38 | 8,84 | -7,82% | 8,40 | 9,57 | 9,03 | 8,81 | 8,85 | 6.510 | 1.981.742.400 |
| 10/3/2020 | 9,30 | 9,59 | +7,75% | 9,06 | 9,62 | 9,37 | 9,55 | 9,59 | 8.610 | 3.158.013.000 |
| 9/3/2020 | 8,64 | 8,90 | -2,73% | 8,32 | 8,90 | 8,73 | 8,81 | 8,91 | 9.214 | 2.755.353.200 |
| 6/3/2020 | 9,18 | 9,15 | -2,97% | 8,92 | 9,45 | 9,23 | 9,14 | 9,18 | 1.338 | 3.058.947.600 |
| 5/3/2020 | 9,94 | 9,43 | -5,32% | 9,13 | 9,94 | 9,43 | 9,40 | 9,44 | 9.127 | 2.261.415.900 |
| 4/3/2020 | 9,93 | 9,96 | +1,32% | 9,71 | 10,03 | 9,88 | 9,96 | 9,97 | 7.959 | 1.558.561.900 |
| 3/3/2020 | 10,16 | 9,83 | -0,81% | 9,77 | 10,17 | 9,95 | 9,83 | 9,88 | 8.468 | 1.499.736.700 |
| 2/3/2020 | 9,82 | 9,91 | +2,16% | 9,82 | 10,10 | 9,95 | 9,91 | 9,98 | 2.202 | 2.292.973.700 |
| 28/2/2020 | 9,50 | 9,70 | +1,78% | 9,24 | 9,70 | 9,43 | 9,63 | 9,79 | 675 | 2.084.032.000 |
| 27/2/2020 | 9,97 | 9,53 | -4,99% | 9,48 | 10,02 | 9,65 | 9,52 | 9,60 | 1.189 | 2.620.714.800 |
| 26/2/2020 | 10,33 | 10,03 | -6,26% | 9,86 | 10,33 | 10,09 | 10,03 | 10,05 | 5.509 | 1.171.491.500 |
| 21/2/2020 | 10,98 | 10,70 | -2,46% | 10,67 | 10,98 | 10,76 | 10,70 | 10,72 | 6.590 | 1.196.660.300 |
| 20/2/2020 | 11,16 | 10,97 | -1,70% | 10,87 | 11,23 | 11,06 | 10,96 | 10,97 | 4.383 | 2.325.991.100 |
| 19/2/2020 | 11,12 | 11,16 | +0,63% | 11,12 | 11,43 | 11,26 | 11,16 | 11,18 | 6.122 | 1.347.847.800 |
| 18/2/2020 | 11,10 | 11,09 | -1,86% | 10,96 | 11,31 | 11,12 | 11,08 | 11,09 | 5.622 | 1.297.415.400 |
| 17/2/2020 | 10,73 | 11,30 | +5,31% | 10,65 | 11,35 | 11,08 | 11,25 | 11,30 | 6.830 | 1.672.825.500 |
| 14/2/2020 | 10,66 | 10,73 | -1,65% | 10,51 | 10,91 | 10,72 | 10,73 | 10,78 | 4.994 | 2.009.031.200 |
| 13/2/2020 | 10,60 | 10,91 | +1,02% | 10,60 | 10,91 | 10,83 | 10,88 | 10,91 | 3.966 | 842.233.800 |
| 12/2/2020 | 11,02 | 10,80 | -0,83% | 10,64 | 11,02 | 10,79 | 10,79 | 10,87 | 7.778 | 1.748.656.700 |
| 11/2/2020 | 10,82 | 10,89 | +1,11% | 10,74 | 11,05 | 10,87 | 10,88 | 10,89 | 6.229 | 1.287.074.300 |
| 10/2/2020 | 11,00 | 10,77 | -2,62% | 10,60 | 11,18 | 10,78 | 10,76 | 10,77 | 6.776 | 2.227.355.800 |
| 7/2/2020 | 11,30 | 11,06 | -3,07% | 11,01 | 11,34 | 11,14 | 11,06 | 11,09 | 5.220 | 1.151.536.500 |
| 6/2/2020 | 11,50 | 11,41 | -0,87% | 11,32 | 11,59 | 11,42 | 11,40 | 11,41 | 4.391 | 1.071.204.500 |
| 5/2/2020 | 11,66 | 11,51 | -1,20% | 11,48 | 11,75 | 11,56 | 11,50 | 11,51 | 5.754 | 1.500.899.700 |
| 4/2/2020 | 11,63 | 11,65 | +1,22% | 11,54 | 11,75 | 11,62 | 11,57 | 11,65 | 3.063 | 1.727.998.500 |
| 3/2/2020 | 11,40 | 11,51 | +0,35% | 11,37 | 11,70 | 11,58 | 11,51 | 11,56 | 6.806 | 1.904.578.800 |
| 31/1/2020 | 11,70 | 11,47 | -1,97% | 11,43 | 11,78 | 11,62 | 11,46 | 11,47 | 5.234 | 1.460.394.000 |
| 30/1/2020 | 11,69 | 11,70 | -0,51% | 11,23 | 11,78 | 11,61 | 11,70 | 11,76 | 8.483 | 2.007.934.000 |
| 29/1/2020 | 11,93 | 11,76 | -1,42% | 11,70 | 12,10 | 11,89 | 11,76 | 11,83 | 5.777 | 1.525.107.600 |
| 28/1/2020 | 11,72 | 11,93 | +1,79% | 11,60 | 11,93 | 11,85 | 11,91 | 11,94 | 4.458 | 1.451.217.700 |
| 27/1/2020 | 11,86 | 11,72 | -2,25% | 11,51 | 11,86 | 11,71 | 11,70 | 11,72 | 4.527 | 1.098.881.600 |
| 24/1/2020 | 11,96 | 11,99 | +0,25% | 11,90 | 12,16 | 12,00 | 11,98 | 11,99 | 3.769 | 1.243.093.100 |
| 23/1/2020 | 11,95 | 11,96 | +0,08% | 11,70 | 11,99 | 11,89 | 11,95 | 11,97 | 4.542 | 1.427.347.900 |
| 22/1/2020 | 12,05 | 11,95 | -0,67% | 11,87 | 12,12 | 11,95 | 11,92 | 11,96 | 6.301 | 1.871.648.900 |
| 21/1/2020 | 12,10 | 12,03 | -0,58% | 11,94 | 12,21 | 12,06 | 12,02 | 12,04 | 8.138 | 2.193.428.400 |
| 20/1/2020 | 12,26 | 12,10 | -1,22% | 12,06 | 12,26 | 12,11 | 12,09 | 12,10 | 3.435 | 1.160.605.700 |
| 17/1/2020 | 12,22 | 12,25 | +0,49% | 12,06 | 12,36 | 12,18 | 12,22 | 12,25 | 3.633 | 1.147.997.600 |
| 16/1/2020 | 12,20 | 12,19 | 0,00% | 12,00 | 12,30 | 12,13 | 12,17 | 12,19 | 8.008 | 1.930.430.800 |
| 15/1/2020 | 12,44 | 12,19 | -2,01% | 11,84 | 12,44 | 12,15 | 12,18 | 12,20 | 9.664 | 2.369.590.200 |
| 14/1/2020 | 12,30 | 12,44 | +1,14% | 12,20 | 12,49 | 12,38 | 12,42 | 12,44 | 5.453 | 3.363.928.600 |
| 13/1/2020 | 12,35 | 12,30 | -0,81% | 12,27 | 12,50 | 12,35 | 12,29 | 12,30 | 4.524 | 1.378.037.300 |
| 10/1/2020 | 12,45 | 12,40 | -0,24% | 12,19 | 12,54 | 12,40 | 12,35 | 12,40 | 6.280 | 1.746.647.500 |
| 9/1/2020 | 12,95 | 12,43 | -3,42% | 12,34 | 12,95 | 12,53 | 12,42 | 12,44 | 8.898 | 2.867.713.600 |
| 8/1/2020 | 12,92 | 12,87 | -0,31% | 12,70 | 12,98 | 12,85 | 12,85 | 12,87 | 5.749 | 2.083.822.600 |
| 7/1/2020 | 12,28 | 12,91 | +5,13% | 12,19 | 12,99 | 12,67 | 12,91 | 12,95 | 8.144 | 3.071.466.400 |
| 6/1/2020 | 12,43 | 12,28 | -1,21% | 12,13 | 12,44 | 12,26 | 12,26 | 12,28 | 6.663 | 2.054.854.500 |
| 3/1/2020 | 12,24 | 12,43 | +1,06% | 12,13 | 12,44 | 12,36 | 12,41 | 12,43 | 5.121 | 2.372.631.000 |
| 2/1/2020 | 12,30 | 12,30 | +0,16% | 12,15 | 12,38 | 12,22 | 12,27 | 12,30 | 6.036 | 1.441.991.600 |
| 30/12/2019 | 12,38 | 12,28 | -0,57% | 12,08 | 12,50 | 12,20 | 12,27 | 12,28 | 7.878 | 2.071.660.900 |
| 27/12/2019 | 12,42 | 12,35 | -0,48% | 11,97 | 12,48 | 12,22 | 12,34 | 12,35 | 7.224 | 1.728.222.300 |
| 26/12/2019 | 12,52 | 12,41 | 0,00% | 12,36 | 12,52 | 12,40 | 12,40 | 12,41 | 4.175 | 1.231.003.100 |
| 23/12/2019 | 12,36 | 12,41 | +1,39% | 12,36 | 12,65 | 12,46 | 12,41 | 12,49 | 6.151 | 1.767.950.900 |
| 20/12/2019 | 12,57 | 12,24 | -2,08% | 12,20 | 12,57 | 12,25 | 12,23 | 12,24 | 773 | 2.848.838.300 |
| 19/12/2019 | 12,40 | 12,50 | +0,81% | 12,38 | 12,62 | 12,51 | 12,49 | 12,55 | 3.011 | 910.128.800 |
| 18/12/2019 | 12,18 | 12,40 | +1,14% | 12,16 | 12,56 | 12,37 | 12,39 | 12,44 | 5.302 | 2.037.795.300 |
| 17/12/2019 | 12,30 | 12,26 | -0,33% | 12,13 | 12,40 | 12,28 | 12,26 | 12,29 | 3.627 | 1.243.931.200 |
| 16/12/2019 | 12,31 | 12,30 | 0,00% | 12,18 | 12,54 | 12,37 | 12,30 | 12,31 | 7.241 | 1.966.744.600 |
| 13/12/2019 | 12,00 | 12,30 | +3,62% | 11,92 | 12,30 | 12,12 | 12,26 | 12,30 | 6.164 | 1.788.889.900 |
| 12/12/2019 | 11,62 | 11,87 | +2,33% | 11,62 | 12,08 | 11,89 | 11,86 | 11,87 | 8.315 | 2.507.794.200 |
| 11/12/2019 | 11,44 | 11,60 | +2,02% | 11,41 | 11,61 | 11,51 | 11,59 | 11,60 | 5.030 | 1.619.661.900 |
| 10/12/2019 | 11,57 | 11,37 | -1,98% | 11,37 | 11,72 | 11,44 | 11,37 | 11,39 | 3.346 | 921.162.500 |
| 9/12/2019 | 11,75 | 11,60 | -1,19% | 11,60 | 11,82 | 11,67 | 11,58 | 11,60 | 5.535 | 1.384.049.900 |
| 6/12/2019 | 11,41 | 11,74 | +3,35% | 11,31 | 11,82 | 11,56 | 11,71 | 11,74 | 6.842 | 2.577.366.900 |
| 5/12/2019 | 11,14 | 11,36 | +1,97% | 11,11 | 11,48 | 11,34 | 11,36 | 11,38 | 5.858 | 2.016.576.900 |
| 4/12/2019 | 10,93 | 11,14 | +2,20% | 10,87 | 11,34 | 11,20 | 11,13 | 11,15 | 6.346 | 1.940.439.000 |
| 3/12/2019 | 10,63 | 10,90 | +2,35% | 10,62 | 11,04 | 10,86 | 10,89 | 10,91 | 4.514 | 1.728.759.300 |
| 2/12/2019 | 10,85 | 10,65 | -0,93% | 10,65 | 10,87 | 10,68 | 10,65 | 10,67 | 4.875 | 2.147.560.500 |
| 29/11/2019 | 10,69 | 10,75 | +0,75% | 10,60 | 10,88 | 10,74 | 10,74 | 10,77 | 4.818 | 1.660.839.600 |
| 28/11/2019 | 10,38 | 10,67 | +3,29% | 10,27 | 10,67 | 10,58 | 10,60 | 10,67 | 1.820 | 1.255.224.700 |
| 27/11/2019 | 10,46 | 10,33 | -1,24% | 10,26 | 10,50 | 10,39 | 10,33 | 10,40 | 2.108 | 597.355.600 |
| 26/11/2019 | 10,50 | 10,46 | -0,38% | 10,14 | 10,50 | 10,37 | 10,43 | 10,47 | 3.559 | 1.514.273.800 |
| 25/11/2019 | 10,40 | 10,50 | +1,35% | 10,31 | 10,53 | 10,44 | 10,49 | 10,51 | 3.138 | 579.590.500 |
| 22/11/2019 | 10,30 | 10,36 | +0,58% | 10,28 | 10,47 | 10,35 | 10,35 | 10,39 | 4.038 | 764.009.200 |
| 21/11/2019 | 10,20 | 10,30 | +0,98% | 10,17 | 10,38 | 10,32 | 10,30 | 10,35 | 5.209 | 1.394.051.200 |
| 19/11/2019 | 10,08 | 10,20 | +1,19% | 10,08 | 10,28 | 10,15 | 10,18 | 10,20 | 5.415 | 1.342.040.700 |
| 18/11/2019 | 9,93 | 10,08 | +1,82% | 9,86 | 10,16 | 10,03 | 10,08 | 10,10 | 5.283 | 1.076.941.800 |
| 14/11/2019 | 9,90 | 9,90 | -0,70% | 9,81 | 9,98 | 9,86 | 9,86 | 9,90 | 2.942 | 749.652.500 |
| 13/11/2019 | 9,86 | 9,97 | -0,30% | 9,75 | 10,04 | 9,94 | 9,96 | 9,97 | 2.267 | 596.298.000 |
| 12/11/2019 | 10,18 | 10,00 | -1,67% | 9,91 | 10,18 | 10,00 | 10,00 | 10,01 | 2.972 | 523.944.000 |
| 11/11/2019 | 10,17 | 10,17 | 0,00% | 10,03 | 10,19 | 10,14 | 10,14 | 10,17 | 2.299 | 597.877.500 |
| 8/11/2019 | 10,29 | 10,17 | -1,26% | 10,09 | 10,29 | 10,18 | 10,15 | 10,17 | 4.514 | 949.257.800 |
| 7/11/2019 | 10,06 | 10,30 | +3,00% | 9,90 | 10,37 | 10,21 | 10,30 | 10,31 | 5.343 | 1.560.752.400 |
| 6/11/2019 | 9,80 | 10,00 | +1,63% | 9,73 | 10,00 | 9,89 | 10,00 | 10,01 | 3.679 | 882.720.300 |
| 5/11/2019 | 9,89 | 9,84 | -1,40% | 9,70 | 9,94 | 9,79 | 9,81 | 9,85 | 3.317 | 830.778.800 |
| 4/11/2019 | 9,95 | 9,98 | +0,30% | 9,91 | 10,00 | 9,95 | 9,98 | 9,99 | 3.474 | 677.447.800 |
| 1/11/2019 | 9,95 | 9,95 | -0,20% | 9,86 | 9,98 | 9,92 | 9,94 | 9,95 | 3.742 | 683.794.500 |
| 31/10/2019 | 9,89 | 9,97 | +0,81% | 9,83 | 9,99 | 9,92 | 9,92 | 9,97 | 3.231 | 828.986.500 |
| 30/10/2019 | 9,94 | 9,89 | -1,79% | 9,81 | 10,09 | 9,92 | 9,86 | 9,89 | 3.892 | 974.638.500 |
| 29/10/2019 | 9,87 | 10,07 | +2,55% | 9,82 | 10,07 | 9,96 | 10,05 | 10,07 | 2.746 | 937.039.100 |
| 28/10/2019 | 9,94 | 9,82 | -1,21% | 9,82 | 10,06 | 9,94 | 9,82 | 9,85 | 5.878 | 1.597.579.100 |
| 25/10/2019 | 9,77 | 9,94 | +2,79% | 9,77 | 10,08 | 9,91 | 9,86 | 9,94 | 5.303 | 1.540.056.000 |
| 24/10/2019 | 9,77 | 9,67 | -0,92% | 9,60 | 9,83 | 9,68 | 9,67 | 9,69 | 3.476 | 864.736.300 |
| 23/10/2019 | 9,52 | 9,76 | +1,99% | 9,44 | 9,76 | 9,63 | 9,75 | 9,76 | 6.319 | 1.310.481.200 |
| 22/10/2019 | 9,30 | 9,57 | +2,79% | 9,18 | 9,57 | 9,44 | 9,50 | 9,57 | 3.897 | 1.143.462.400 |
| 21/10/2019 | 9,21 | 9,31 | +0,43% | 9,17 | 9,33 | 9,25 | 9,30 | 9,31 | 2.093 | 665.209.500 |
| 18/10/2019 | 9,25 | 9,27 | 0,00% | 9,10 | 9,30 | 9,24 | 9,27 | 9,28 | 4.464 | 1.246.991.700 |
| 17/10/2019 | 9,12 | 9,27 | +1,42% | 9,05 | 9,32 | 9,22 | 9,27 | 9,28 | 6.153 | 1.474.001.700 |
| 16/10/2019 | 8,83 | 9,14 | +3,51% | 8,66 | 9,14 | 9,00 | 9,08 | 9,14 | 4.144 | 1.327.527.000 |
| 15/10/2019 | 8,81 | 8,83 | +0,23% | 8,81 | 8,94 | 8,87 | 8,83 | 8,84 | 3.339 | 644.866.000 |
| 14/10/2019 | 8,70 | 8,81 | +1,26% | 8,61 | 8,87 | 8,80 | 8,81 | 8,83 | 5.090 | 848.166.200 |
| 11/10/2019 | 8,55 | 8,70 | +1,87% | 8,46 | 8,78 | 8,69 | 8,69 | 8,70 | 5.928 | 1.087.372.400 |
| 10/10/2019 | 8,56 | 8,54 | -0,23% | 8,53 | 8,65 | 8,58 | 8,54 | 8,56 | 3.370 | 506.873.600 |
| 9/10/2019 | 8,49 | 8,56 | +2,15% | 8,42 | 8,68 | 8,56 | 8,56 | 8,64 | 5.547 | 1.081.288.500 |
| 8/10/2019 | 8,38 | 8,38 | -0,12% | 8,34 | 8,59 | 8,46 | 8,38 | 8,39 | 5.252 | 984.153.000 |
| 7/10/2019 | 8,50 | 8,39 | -1,29% | 8,38 | 8,55 | 8,47 | 8,39 | 8,40 | 4.363 | 804.770.000 |
| 4/10/2019 | 8,41 | 8,50 | +1,07% | 8,36 | 8,57 | 8,49 | 8,49 | 8,50 | 5.562 | 958.619.000 |
| 3/10/2019 | 8,34 | 8,41 | +1,20% | 8,18 | 8,45 | 8,32 | 8,41 | 8,42 | 3.417 | 537.466.600 |
| 2/10/2019 | 8,62 | 8,31 | -3,82% | 7,94 | 8,62 | 8,33 | 8,28 | 8,31 | 8.003 | 1.775.462.100 |
| 1/10/2019 | 8,69 | 8,64 | -1,03% | 8,60 | 8,72 | 8,65 | 8,63 | 8,65 | 6.079 | 828.075.300 |
| 30/9/2019 | 8,56 | 8,73 | +1,87% | 8,49 | 8,73 | 8,67 | 8,68 | 8,73 | 5.945 | 843.931.500 |
| 27/9/2019 | 8,54 | 8,57 | +0,59% | 8,40 | 8,60 | 8,49 | 8,56 | 8,57 | 3.726 | 530.831.800 |
| 26/9/2019 | 8,59 | 8,52 | -0,81% | 8,51 | 8,67 | 8,55 | 8,52 | 8,55 | 3.084 | 467.757.800 |
| 25/9/2019 | 8,76 | 8,59 | -2,05% | 8,35 | 8,76 | 8,58 | 8,59 | 8,62 | 4.710 | 861.287.500 |
| 24/9/2019 | 8,56 | 8,77 | +3,42% | 8,56 | 8,77 | 8,69 | 8,74 | 8,77 | 5.479 | 1.232.857.700 |
| 23/9/2019 | 8,39 | 8,48 | +0,59% | 8,31 | 8,53 | 8,46 | 8,43 | 8,48 | 3.251 | 681.884.900 |
| 20/9/2019 | 8,40 | 8,43 | +0,48% | 8,22 | 8,43 | 8,38 | 8,35 | 8,43 | 2.728 | 793.393.000 |
| 19/9/2019 | 8,42 | 8,39 | -0,24% | 8,39 | 8,56 | 8,48 | 8,39 | 8,40 | 2.001 | 389.927.900 |
| 18/9/2019 | 8,38 | 8,41 | +0,72% | 8,30 | 8,46 | 8,39 | 8,40 | 8,44 | 3.342 | 1.053.357.100 |
| 17/9/2019 | 8,21 | 8,35 | +1,71% | 8,18 | 8,40 | 8,32 | 8,35 | 8,36 | 4.605 | 768.138.400 |
| 16/9/2019 | 8,16 | 8,21 | +0,12% | 7,92 | 8,28 | 8,19 | 8,21 | 8,25 | 4.822 | 842.666.300 |
| 13/9/2019 | 8,34 | 8,20 | -1,68% | 8,20 | 8,44 | 8,32 | 8,20 | 8,26 | 2.905 | 606.495.800 |
| 12/9/2019 | 8,49 | 8,34 | -1,88% | 8,22 | 8,49 | 8,35 | 8,33 | 8,35 | 4.665 | 950.706.400 |
| 11/9/2019 | 8,05 | 8,50 | +6,52% | 8,05 | 8,50 | 8,27 | 8,49 | 8,50 | 8.572 | 2.104.749.300 |
| 10/9/2019 | 7,84 | 7,98 | +2,18% | 7,82 | 8,03 | 7,96 | 7,98 | 7,99 | 6.676 | 1.217.290.300 |
| 9/9/2019 | 7,71 | 7,81 | +0,51% | 7,71 | 7,84 | 7,79 | 7,79 | 7,83 | 5.529 | 714.184.400 |
| 6/9/2019 | 7,79 | 7,77 | +0,52% | 7,61 | 7,84 | 7,76 | 7,76 | 7,77 | 3.418 | 686.522.500 |
| 5/9/2019 | 7,85 | 7,73 | -0,64% | 7,73 | 7,90 | 7,80 | 7,73 | 7,75 | 2.061 | 387.101.400 |
| 4/9/2019 | 7,90 | 7,78 | -0,38% | 7,76 | 7,95 | 7,80 | 7,77 | 7,80 | 1.867 | 335.078.200 |
| 3/9/2019 | 7,77 | 7,81 | +1,17% | 7,60 | 7,87 | 7,79 | 7,81 | 7,83 | 2.733 | 616.384.200 |
| 2/9/2019 | 7,93 | 7,72 | -4,10% | 7,72 | 7,96 | 7,87 | 7,72 | 7,84 | 5.020 | 1.012.590.700 |
| 30/8/2019 | 7,81 | 8,05 | +3,21% | 7,71 | 8,05 | 7,89 | 7,98 | 8,05 | 4.226 | 1.087.765.400 |
| 29/8/2019 | 7,55 | 7,80 | +3,72% | 7,55 | 7,80 | 7,67 | 7,75 | 7,80 | 2.640 | 564.321.200 |
| 28/8/2019 | 7,35 | 7,52 | +1,76% | 7,35 | 7,67 | 7,53 | 7,52 | 7,57 | 7.229 | 1.187.579.500 |
| 27/8/2019 | 7,27 | 7,39 | +1,51% | 7,26 | 7,39 | 7,33 | 7,37 | 7,39 | 2.947 | 868.651.700 |
| 26/8/2019 | 7,33 | 7,28 | -0,55% | 7,24 | 7,41 | 7,35 | 7,27 | 7,28 | 2.246 | 1.602.307.300 |
| 23/8/2019 | 7,39 | 7,32 | -1,61% | 7,28 | 7,41 | 7,32 | 7,31 | 7,32 | 4.797 | 1.028.908.700 |
| 22/8/2019 | 7,53 | 7,44 | -1,20% | 7,37 | 7,53 | 7,41 | 7,41 | 7,44 | 2.736 | 449.587.000 |
| 21/8/2019 | 7,38 | 7,53 | +2,45% | 7,38 | 7,53 | 7,46 | 7,52 | 7,53 | 2.089 | 410.275.800 |
| 20/8/2019 | 7,36 | 7,35 | -0,27% | 7,31 | 7,43 | 7,36 | 7,34 | 7,35 | 2.461 | 585.105.900 |
| 19/8/2019 | 7,39 | 7,37 | -0,14% | 7,35 | 7,47 | 7,42 | 7,37 | 7,39 | 4.316 | 1.106.692.900 |
| 16/8/2019 | 7,30 | 7,38 | +2,22% | 7,26 | 7,38 | 7,34 | 7,37 | 7,38 | 2.951 | 984.013.200 |
| 15/8/2019 | 7,48 | 7,22 | -3,48% | 7,20 | 7,49 | 7,27 | 7,22 | 7,25 | 3.679 | 767.501.300 |
| 14/8/2019 | 7,57 | 7,48 | -1,45% | 7,40 | 7,59 | 7,50 | 7,47 | 7,48 | 3.252 | 823.846.300 |
| 13/8/2019 | 7,57 | 7,59 | +0,26% | 7,41 | 7,66 | 7,59 | 7,58 | 7,59 | 4.623 | 692.410.700 |
| 12/8/2019 | 7,72 | 7,57 | -1,94% | 7,52 | 7,72 | 7,58 | 7,56 | 7,57 | 4.421 | 702.754.700 |
| 9/8/2019 | 7,74 | 7,72 | -0,52% | 7,70 | 7,84 | 7,73 | 7,71 | 7,72 | 3.788 | 796.520.700 |
| 8/8/2019 | 7,60 | 7,76 | +2,24% | 7,57 | 7,80 | 7,71 | 7,73 | 7,76 | 4.566 | 902.682.100 |
| 7/8/2019 | 7,54 | 7,59 | +0,80% | 7,45 | 7,59 | 7,51 | 7,55 | 7,59 | 4.259 | 800.732.900 |
| 6/8/2019 | 7,54 | 7,53 | +0,40% | 7,44 | 7,60 | 7,50 | 7,53 | 7,56 | 4.581 | 873.419.900 |
| 5/8/2019 | 7,53 | 7,50 | -0,79% | 7,40 | 7,53 | 7,45 | 7,49 | 7,50 | 4.404 | 1.942.839.800 |
| 2/8/2019 | 7,49 | 7,56 | -1,18% | 7,24 | 7,69 | 7,50 | 7,56 | 7,60 | 5.709 | 2.468.123.200 |
| 1/8/2019 | 7,61 | 7,65 | +0,66% | 7,52 | 7,69 | 7,61 | 7,62 | 7,66 | 8.211 | 1.950.043.100 |
| 31/7/2019 | 7,65 | 7,60 | -0,65% | 7,56 | 7,68 | 7,60 | 7,59 | 7,60 | 5.057 | 859.759.200 |
| 30/7/2019 | 7,63 | 7,65 | +0,66% | 7,52 | 7,71 | 7,60 | 7,62 | 7,65 | 4.344 | 1.299.968.300 |
| 29/7/2019 | 7,52 | 7,60 | +1,88% | 7,40 | 7,60 | 7,50 | 7,58 | 7,60 | 2.754 | 636.619.600 |
| 26/7/2019 | 7,51 | 7,46 | -0,40% | 7,43 | 7,60 | 7,49 | 7,46 | 7,47 | 3.062 | 506.364.300 |
| 25/7/2019 | 7,65 | 7,49 | -2,09% | 7,36 | 7,77 | 7,52 | 7,48 | 7,49 | 5.304 | 795.735.600 |
| 24/7/2019 | 7,70 | 7,65 | -0,13% | 7,53 | 7,73 | 7,61 | 7,61 | 7,65 | 3.539 | 735.349.000 |
| 23/7/2019 | 7,85 | 7,66 | -2,30% | 7,58 | 7,92 | 7,73 | 7,66 | 7,68 | 2.805 | 621.779.000 |
| 22/7/2019 | 7,88 | 7,84 | -0,51% | 7,80 | 7,92 | 7,85 | 7,83 | 7,84 | 2.309 | 531.424.300 |
| 19/7/2019 | 7,88 | 7,88 | +0,38% | 7,81 | 7,90 | 7,85 | 7,87 | 7,88 | 2.289 | 516.870.500 |
| 18/7/2019 | 8,03 | 7,85 | -1,63% | 7,85 | 8,05 | 7,92 | 7,85 | 7,86 | 3.859 | 1.308.991.900 |
| 17/7/2019 | 7,94 | 7,98 | +1,01% | 7,89 | 8,08 | 7,99 | 7,98 | 8,01 | 4.024 | 1.131.895.600 |
| 16/7/2019 | 7,91 | 7,90 | -0,13% | 7,88 | 7,98 | 7,93 | 7,90 | 7,92 | 2.117 | 490.927.500 |
| 15/7/2019 | 7,99 | 7,91 | -1,00% | 7,77 | 7,99 | 7,91 | 7,90 | 7,94 | 3.359 | 749.490.700 |
| 12/7/2019 | 8,21 | 7,99 | -2,32% | 7,99 | 8,25 | 8,08 | 7,99 | 8,03 | 3.777 | 1.226.046.600 |
| 11/7/2019 | 8,22 | 8,18 | -0,49% | 8,11 | 8,28 | 8,20 | 8,18 | 8,20 | 7.537 | 2.700.390.400 |
| 10/7/2019 | 8,05 | 8,22 | +2,11% | 8,02 | 8,32 | 8,17 | 8,22 | 8,23 | 9.168 | 2.012.234.700 |
| 8/7/2019 | 7,95 | 8,05 | +1,51% | 7,81 | 8,07 | 7,99 | 8,00 | 8,05 | 9.338 | 3.089.774.100 |
| 5/7/2019 | 7,95 | 7,93 | -0,25% | 7,85 | 7,96 | 7,91 | 7,92 | 7,93 | 4.546 | 751.659.500 |
| 4/7/2019 | 7,77 | 7,95 | +2,85% | 7,75 | 8,03 | 7,90 | 7,95 | 7,98 | 4.336 | 1.714.539.600 |
| 3/7/2019 | 7,69 | 7,73 | +0,52% | 7,67 | 7,74 | 7,70 | 7,73 | 7,74 | 3.743 | 664.880.200 |
| 2/7/2019 | 7,75 | 7,69 | -0,52% | 7,66 | 7,81 | 7,72 | 7,69 | 7,70 | 5.554 | 1.909.356.500 |
| 1/7/2019 | 7,80 | 7,73 | -0,90% | 7,65 | 7,87 | 7,77 | 7,73 | 7,74 | 5.002 | 1.753.683.800 |
| 28/6/2019 | 7,64 | 7,80 | +2,63% | 7,60 | 7,84 | 7,66 | 7,78 | 7,81 | 3.836 | 2.594.438.000 |
| 27/6/2019 | 7,54 | 7,60 | +0,66% | 7,51 | 7,60 | 7,53 | 7,57 | 7,60 | 3.326 | 1.256.050.300 |
| 26/6/2019 | 7,63 | 7,55 | -0,92% | 7,51 | 7,65 | 7,57 | 7,55 | 7,56 | 3.235 | 565.874.300 |
| 25/6/2019 | 7,63 | 7,62 | +0,13% | 7,56 | 7,67 | 7,60 | 7,61 | 7,62 | 3.539 | 653.448.000 |
| 24/6/2019 | 7,54 | 7,61 | +1,06% | 7,53 | 7,70 | 7,59 | 7,60 | 7,61 | 6.551 | 1.362.907.900 |
| 21/6/2019 | 7,51 | 7,53 | +0,27% | 7,51 | 7,65 | 7,57 | 7,52 | 7,53 | 2.958 | 819.604.200 |
| 19/6/2019 | 7,35 | 7,51 | +2,04% | 7,35 | 7,51 | 7,42 | 7,50 | 7,51 | 2.147 | 418.775.300 |
| 18/6/2019 | 7,38 | 7,36 | -0,14% | 7,35 | 7,41 | 7,38 | 7,35 | 7,37 | 2.539 | 875.888.500 |
| 17/6/2019 | 7,37 | 7,37 | +0,41% | 7,32 | 7,40 | 7,37 | 7,36 | 7,37 | 2.773 | 407.324.000 |
| 14/6/2019 | 7,40 | 7,34 | -0,81% | 7,34 | 7,40 | 7,37 | 7,34 | 7,35 | 1.553 | 241.893.700 |
| 13/6/2019 | 7,41 | 7,40 | +0,68% | 7,30 | 7,43 | 7,36 | 7,38 | 7,40 | 3.201 | 647.630.100 |
| 12/6/2019 | 7,37 | 7,35 | +0,27% | 7,33 | 7,40 | 7,38 | 7,35 | 7,37 | 2.256 | 1.118.195.300 |
| 11/6/2019 | 7,39 | 7,33 | +0,14% | 7,18 | 7,40 | 7,32 | 7,33 | 7,34 | 2.949 | 959.949.000 |
| 10/6/2019 | 7,40 | 7,32 | -1,08% | 7,30 | 7,48 | 7,39 | 7,32 | 7,34 | 2.556 | 555.419.900 |
| 7/6/2019 | 7,38 | 7,40 | +0,68% | 7,34 | 7,53 | 7,41 | 7,40 | 7,41 | 7.690 | 1.591.456.900 |
| 6/6/2019 | 7,29 | 7,35 | +1,66% | 7,07 | 7,35 | 7,27 | 7,35 | 7,36 | 4.509 | 925.848.200 |
| 5/6/2019 | 7,35 | 7,23 | -0,96% | 7,23 | 7,40 | 7,31 | 7,23 | 7,24 | 3.537 | 651.845.600 |
| 4/6/2019 | 7,18 | 7,30 | +2,24% | 7,15 | 7,32 | 7,25 | 7,30 | 7,31 | 3.995 | 742.485.500 |
| 3/6/2019 | 7,10 | 7,14 | +1,13% | 7,06 | 7,20 | 7,15 | 7,13 | 7,15 | 4.029 | 814.390.600 |
| 31/5/2019 | 7,20 | 7,06 | -1,94% | 6,99 | 7,20 | 7,07 | 7,05 | 7,06 | 3.697 | 678.412.800 |
| 30/5/2019 | 7,21 | 7,20 | +0,14% | 7,15 | 7,27 | 7,19 | 7,20 | 7,21 | 2.266 | 526.087.700 |
| 29/5/2019 | 7,21 | 7,19 | -0,28% | 7,13 | 7,27 | 7,19 | 7,19 | 7,20 | 4.576 | 673.191.800 |
| 28/5/2019 | 7,06 | 7,21 | +2,56% | 7,02 | 7,25 | 7,15 | 7,21 | 7,22 | 2.972 | 1.031.781.700 |
| 27/5/2019 | 7,08 | 7,03 | +0,29% | 7,02 | 7,08 | 7,04 | 7,03 | 7,08 | 1.026 | 181.643.200 |
| 24/5/2019 | 7,10 | 7,01 | -0,71% | 7,01 | 7,13 | 7,05 | 7,01 | 7,02 | 1.161 | 173.515.000 |
| 23/5/2019 | 7,00 | 7,06 | +0,71% | 6,96 | 7,09 | 7,01 | 7,02 | 7,06 | 2.128 | 358.297.800 |
| 22/5/2019 | 7,08 | 7,01 | -0,85% | 6,90 | 7,15 | 7,02 | 7,01 | 7,02 | 3.247 | 549.301.000 |
| 21/5/2019 | 7,01 | 7,07 | +0,86% | 7,01 | 7,13 | 7,07 | 7,07 | 7,10 | 3.197 | 381.327.900 |
| 20/5/2019 | 6,92 | 7,01 | +1,59% | 6,91 | 7,01 | 6,97 | 7,00 | 7,01 | 2.706 | 402.622.900 |
| 17/5/2019 | 6,86 | 6,90 | +0,58% | 6,82 | 6,97 | 6,90 | 6,89 | 6,90 | 2.664 | 412.210.300 |
| 16/5/2019 | 6,96 | 6,86 | -1,44% | 6,86 | 7,02 | 6,93 | 6,86 | 6,87 | 2.933 | 732.904.900 |
| 15/5/2019 | 7,01 | 6,96 | -1,00% | 6,91 | 7,02 | 6,95 | 6,96 | 6,97 | 4.621 | 910.396.200 |
| 14/5/2019 | 7,06 | 7,03 | -0,14% | 6,97 | 7,11 | 7,00 | 7,03 | 7,04 | 2.166 | 563.336.300 |
| 13/5/2019 | 7,19 | 7,04 | -2,09% | 6,96 | 7,20 | 7,03 | 7,04 | 7,05 | 4.252 | 746.887.500 |
| 10/5/2019 | 7,17 | 7,19 | +0,14% | 7,07 | 7,19 | 7,13 | 7,14 | 7,19 | 2.929 | 453.808.800 |
| 9/5/2019 | 7,22 | 7,18 | -0,55% | 7,14 | 7,22 | 7,16 | 7,18 | 7,19 | 1.851 | 308.941.900 |
| 8/5/2019 | 7,18 | 7,22 | +0,28% | 7,12 | 7,26 | 7,19 | 7,22 | 7,23 | 2.642 | 490.809.300 |
| 7/5/2019 | 7,26 | 7,20 | -0,69% | 7,06 | 7,26 | 7,15 | 7,20 | 7,21 | 2.967 | 637.794.700 |
| 6/5/2019 | 7,21 | 7,25 | +0,55% | 7,15 | 7,30 | 7,21 | 7,25 | 7,28 | 3.264 | 492.619.400 |
| 3/5/2019 | 7,25 | 7,21 | -0,14% | 7,16 | 7,29 | 7,21 | 7,21 | 7,22 | 4.585 | 1.166.939.600 |
| 2/5/2019 | 7,34 | 7,22 | -1,63% | 7,14 | 7,34 | 7,21 | 7,22 | 7,24 | 4.948 | 814.288.900 |
| 30/4/2019 | 7,35 | 7,34 | +0,27% | 7,23 | 7,42 | 7,30 | 7,33 | 7,34 | 5.476 | 1.185.140.300 |
| 29/4/2019 | 7,32 | 7,32 | +0,41% | 7,24 | 7,50 | 7,38 | 7,32 | 7,34 | 6.030 | 1.742.742.800 |
| 26/4/2019 | 7,20 | 7,29 | -9,44% | 7,20 | 7,72 | 7,42 | 7,28 | 7,29 | 2.093 | 6.592.070.000 |
| 25/4/2019 | 8,01 | 8,05 | +0,50% | 7,96 | 8,09 | 8,04 | 8,04 | 8,05 | 2.147 | 433.393.900 |
| 24/4/2019 | 8,14 | 8,01 | -2,20% | 7,97 | 8,14 | 8,02 | 8,00 | 8,02 | 2.812 | 535.136.800 |
| 23/4/2019 | 8,25 | 8,19 | +0,12% | 8,15 | 8,27 | 8,22 | 8,18 | 8,19 | 2.469 | 557.732.100 |
| 22/4/2019 | 8,13 | 8,18 | +0,62% | 8,13 | 8,25 | 8,13 | 8,18 | 8,19 | 1.819 | 2.091.814.500 |
| 18/4/2019 | 8,10 | 8,13 | +0,62% | 8,08 | 8,23 | 8,11 | 8,13 | 8,14 | 1.345 | 1.021.950.400 |
| 17/4/2019 | 8,22 | 8,08 | -1,70% | 8,07 | 8,25 | 8,13 | 8,08 | 8,10 | 2.142 | 344.743.700 |
| 16/4/2019 | 8,18 | 8,22 | +0,37% | 8,17 | 8,26 | 8,22 | 8,18 | 8,22 | 1.951 | 288.527.600 |
| 15/4/2019 | 8,11 | 8,19 | +1,87% | 8,11 | 8,25 | 8,19 | 8,18 | 8,19 | 2.434 | 368.358.000 |
| 12/4/2019 | 8,03 | 8,04 | -0,25% | 8,02 | 8,19 | 8,11 | 8,04 | 8,07 | 2.077 | 415.421.400 |
| 11/4/2019 | 8,15 | 8,06 | -1,10% | 7,93 | 8,20 | 8,08 | 8,04 | 8,06 | 3.879 | 770.431.400 |
| 10/4/2019 | 8,25 | 8,15 | -0,61% | 8,13 | 8,31 | 8,19 | 8,15 | 8,18 | 2.297 | 1.314.231.300 |
| 9/4/2019 | 8,43 | 8,20 | -2,84% | 8,16 | 8,43 | 8,29 | 8,20 | 8,23 | 2.613 | 912.160.500 |
| 8/4/2019 | 8,40 | 8,44 | +0,48% | 8,36 | 8,47 | 8,42 | 8,42 | 8,44 | 2.992 | 555.983.800 |
| 5/4/2019 | 8,40 | 8,40 | +0,24% | 8,33 | 8,48 | 8,39 | 8,39 | 8,40 | 2.660 | 648.811.800 |
| 4/4/2019 | 8,36 | 8,38 | +0,84% | 8,25 | 8,42 | 8,30 | 8,37 | 8,38 | 3.947 | 3.486.915.400 |
| 3/4/2019 | 8,47 | 8,31 | -1,19% | 8,30 | 8,47 | 8,39 | 8,31 | 8,39 | 1.931 | 890.152.200 |
| 2/4/2019 | 8,52 | 8,41 | -1,52% | 8,40 | 8,58 | 8,46 | 8,41 | 8,42 | 2.103 | 409.427.400 |
| 1/4/2019 | 8,39 | 8,54 | +1,91% | 8,36 | 8,54 | 8,44 | 8,52 | 8,54 | 3.172 | 698.496.000 |
| 29/3/2019 | 8,28 | 8,38 | +1,70% | 8,28 | 8,49 | 8,40 | 8,38 | 8,40 | 3.079 | 483.272.400 |
| 28/3/2019 | 8,29 | 8,24 | -0,60% | 8,15 | 8,41 | 8,29 | 8,24 | 8,28 | 2.477 | 540.689.600 |
| 27/3/2019 | 8,30 | 8,29 | -0,72% | 8,12 | 8,33 | 8,23 | 8,27 | 8,29 | 2.907 | 814.379.600 |
| 26/3/2019 | 8,30 | 8,35 | +0,85% | 8,28 | 8,45 | 8,35 | 8,35 | 8,39 | 2.697 | 1.191.706.200 |
| 25/3/2019 | 8,29 | 8,28 | +0,36% | 8,14 | 8,33 | 8,23 | 8,27 | 8,28 | 2.724 | 494.600.300 |
| 22/3/2019 | 8,35 | 8,25 | -1,79% | 8,10 | 8,39 | 8,29 | 8,25 | 8,29 | 3.381 | 624.632.400 |
| 21/3/2019 | 8,60 | 8,40 | -2,33% | 8,40 | 8,60 | 8,47 | 8,40 | 8,46 | 2.503 | 475.422.100 |
| 20/3/2019 | 8,74 | 8,60 | -1,15% | 8,52 | 8,75 | 8,59 | 8,56 | 8,60 | 2.492 | 919.936.100 |
| 19/3/2019 | 8,83 | 8,70 | -1,36% | 8,70 | 8,87 | 8,77 | 8,70 | 8,75 | 2.062 | 456.666.100 |
| 18/3/2019 | 8,90 | 8,82 | -0,79% | 8,77 | 8,94 | 8,82 | 8,81 | 8,82 | 2.465 | 472.741.100 |
| 15/3/2019 | 8,84 | 8,89 | +3,25% | 8,76 | 8,95 | 8,82 | 8,88 | 8,89 | 2.305 | 2.172.966.000 |
| 14/3/2019 | 8,69 | 8,61 | -0,46% | 8,58 | 8,69 | 8,60 | 8,60 | 8,61 | 1.083 | 1.582.700.400 |
| 13/3/2019 | 8,71 | 8,65 | +0,12% | 8,56 | 8,75 | 8,63 | 8,65 | 8,66 | 2.357 | 538.717.700 |
| 12/3/2019 | 8,61 | 8,64 | +0,47% | 8,59 | 8,69 | 8,64 | 8,64 | 8,65 | 1.980 | 452.597.200 |
| 11/3/2019 | 8,49 | 8,60 | +1,53% | 8,46 | 8,70 | 8,54 | 8,60 | 8,66 | 2.626 | 1.590.303.800 |
| 8/3/2019 | 8,46 | 8,47 | 0,00% | 8,28 | 8,52 | 8,43 | 8,47 | 8,50 | 2.939 | 840.530.100 |
| 7/3/2019 | 8,50 | 8,47 | -0,59% | 8,40 | 8,53 | 8,43 | 8,43 | 8,47 | 2.252 | 438.981.400 |
| 6/3/2019 | 8,70 | 8,52 | -2,07% | 8,50 | 8,72 | 8,54 | 8,51 | 8,52 | 2.408 | 439.126.000 |
| 1/3/2019 | 8,67 | 8,70 | +0,35% | 8,62 | 8,74 | 8,69 | 8,69 | 8,72 | 1.766 | 661.308.200 |
| 28/2/2019 | 8,78 | 8,67 | -1,25% | 8,65 | 8,83 | 8,72 | 8,66 | 8,67 | 1.470 | 301.540.600 |
| 27/2/2019 | 8,76 | 8,78 | +0,46% | 8,70 | 8,80 | 8,76 | 8,78 | 8,80 | 1.330 | 206.945.100 |
| 26/2/2019 | 8,82 | 8,74 | -0,68% | 8,71 | 8,85 | 8,77 | 8,74 | 8,78 | 2.242 | 405.039.500 |
| 25/2/2019 | 8,73 | 8,80 | +0,69% | 8,65 | 8,91 | 8,79 | 8,78 | 8,80 | 2.774 | 480.302.400 |
| 22/2/2019 | 8,58 | 8,74 | +2,10% | 8,57 | 8,79 | 8,65 | 8,74 | 8,77 | 2.101 | 612.129.700 |
| 21/2/2019 | 8,74 | 8,56 | -1,61% | 8,50 | 8,75 | 8,58 | 8,56 | 8,59 | 2.739 | 764.849.200 |
| 20/2/2019 | 8,96 | 8,70 | -2,14% | 8,70 | 8,96 | 8,77 | 8,70 | 8,73 | 3.096 | 803.933.300 |
| 19/2/2019 | 8,78 | 8,89 | +1,25% | 8,75 | 9,00 | 8,88 | 8,89 | 8,97 | 2.811 | 737.375.900 |
| 18/2/2019 | 8,92 | 8,78 | -1,35% | 8,78 | 9,05 | 8,83 | 8,78 | 8,81 | 2.066 | 657.669.100 |
| 15/2/2019 | 8,91 | 8,90 | -0,11% | 8,80 | 9,07 | 8,95 | 8,90 | 8,91 | 2.730 | 1.104.177.600 |
| 14/2/2019 | 8,94 | 8,91 | -0,34% | 8,62 | 8,94 | 8,85 | 8,91 | 8,93 | 2.921 | 781.242.400 |
| 13/2/2019 | 9,01 | 8,94 | -0,67% | 8,81 | 9,05 | 8,90 | 8,89 | 8,94 | 3.313 | 652.869.600 |
| 12/2/2019 | 9,03 | 9,00 | -0,11% | 8,88 | 9,16 | 8,98 | 9,00 | 9,01 | 2.363 | 480.307.100 |
| 11/2/2019 | 9,09 | 9,01 | -0,22% | 8,90 | 9,12 | 8,99 | 9,01 | 9,02 | 2.650 | 713.363.700 |
| 8/2/2019 | 8,92 | 9,03 | +0,56% | 8,85 | 9,09 | 8,94 | 9,03 | 9,05 | 2.874 | 656.288.900 |
| 7/2/2019 | 9,15 | 8,98 | -1,75% | 8,80 | 9,19 | 8,94 | 8,92 | 8,98 | 7.507 | 1.545.922.000 |
| 6/2/2019 | 9,29 | 9,14 | -1,72% | 9,09 | 9,29 | 9,14 | 9,13 | 9,14 | 2.309 | 561.760.900 |
| 5/2/2019 | 9,39 | 9,30 | -0,75% | 9,21 | 9,40 | 9,28 | 9,28 | 9,30 | 2.035 | 422.479.900 |
| 4/2/2019 | 9,20 | 9,37 | +1,96% | 9,18 | 9,38 | 9,32 | 9,34 | 9,37 | 4.028 | 1.104.609.900 |
| 1/2/2019 | 9,15 | 9,19 | +0,55% | 9,02 | 9,28 | 9,18 | 9,18 | 9,19 | 4.723 | 1.035.655.300 |
| 31/1/2019 | 9,21 | 9,14 | -0,54% | 9,08 | 9,29 | 9,19 | 9,14 | 9,20 | 4.007 | 3.456.604.900 |
| 30/1/2019 | 8,93 | 9,19 | +3,26% | 8,82 | 9,19 | 9,01 | 9,11 | 9,19 | 4.076 | 791.354.500 |
| 29/1/2019 | 8,90 | 8,90 | +0,11% | 8,80 | 8,92 | 8,87 | 8,89 | 8,90 | 1.890 | 372.060.100 |
| 28/1/2019 | 8,83 | 8,89 | +0,23% | 8,53 | 8,89 | 8,70 | 8,83 | 8,89 | 3.621 | 884.206.600 |
| 24/1/2019 | 8,85 | 8,87 | +1,26% | 8,81 | 8,96 | 8,87 | 8,87 | 8,90 | 3.577 | 809.986.700 |
| 23/1/2019 | 8,54 | 8,76 | +2,94% | 8,48 | 8,79 | 8,70 | 8,75 | 8,76 | 3.384 | 624.720.200 |
| 22/1/2019 | 8,57 | 8,51 | -0,47% | 8,48 | 8,61 | 8,53 | 8,51 | 8,54 | 2.312 | 458.604.400 |
| 21/1/2019 | 8,64 | 8,55 | -0,81% | 8,44 | 8,69 | 8,53 | 8,51 | 8,55 | 1.976 | 309.049.700 |
| 18/1/2019 | 8,64 | 8,62 | 0,00% | 8,55 | 8,68 | 8,61 | 8,62 | 8,63 | 1.518 | 570.170.000 |
| 17/1/2019 | 8,51 | 8,62 | +1,53% | 8,48 | 8,62 | 8,54 | 8,56 | 8,62 | 1.090 | 454.362.300 |
| 16/1/2019 | 8,60 | 8,49 | -1,28% | 8,48 | 8,62 | 8,53 | 8,49 | 8,53 | 1.482 | 328.516.600 |
| 15/1/2019 | 8,54 | 8,60 | +1,06% | 8,42 | 8,66 | 8,57 | 8,58 | 8,60 | 1.603 | 420.969.800 |
| 14/1/2019 | 8,60 | 8,51 | -1,05% | 8,51 | 8,64 | 8,57 | 8,51 | 8,52 | 1.851 | 333.636.200 |
| 11/1/2019 | 8,66 | 8,60 | -0,58% | 8,48 | 8,72 | 8,59 | 8,60 | 8,61 | 2.696 | 1.027.839.400 |
| 10/1/2019 | 8,38 | 8,65 | +3,35% | 8,35 | 8,65 | 8,57 | 8,61 | 8,65 | 4.130 | 1.053.021.400 |
| 9/1/2019 | 8,24 | 8,37 | +2,32% | 8,19 | 8,39 | 8,28 | 8,37 | 8,39 | 2.548 | 630.253.200 |
| 8/1/2019 | 8,13 | 8,18 | +0,99% | 8,13 | 8,25 | 8,21 | 8,18 | 8,24 | 2.605 | 554.084.500 |
| 7/1/2019 | 8,10 | 8,10 | +0,12% | 8,07 | 8,28 | 8,14 | 8,10 | 8,15 | 2.413 | 373.876.800 |
| 4/1/2019 | 8,27 | 8,09 | -2,06% | 8,02 | 8,34 | 8,13 | 8,08 | 8,09 | 4.466 | 1.041.937.500 |
| 3/1/2019 | 8,29 | 8,26 | -0,48% | 8,22 | 8,50 | 8,33 | 8,26 | 8,30 | 3.226 | 642.683.800 |
| 2/1/2019 | 8,20 | 8,30 | +1,22% | 8,13 | 8,31 | 8,25 | 8,30 | 8,31 | 2.345 | 1.026.965.500 |
| 28/12/2018 | 7,95 | 8,20 | +2,76% | 7,95 | 8,20 | 8,15 | 8,15 | 8,20 | 4.145 | 954.789.800 |
| 27/12/2018 | 7,78 | 7,98 | +2,31% | 7,78 | 7,98 | 7,90 | 7,92 | 7,98 | 2.038 | 888.971.000 |
| 26/12/2018 | 7,94 | 7,80 | -1,76% | 7,78 | 7,94 | 7,85 | 7,80 | 7,81 | 1.366 | 253.439.200 |
| 21/12/2018 | 7,89 | 7,94 | +0,89% | 7,74 | 8,00 | 7,87 | 7,94 | 7,95 | 2.965 | 828.741.600 |
| 20/12/2018 | 7,91 | 7,87 | -0,38% | 7,73 | 7,92 | 7,82 | 7,83 | 7,87 | 3.125 | 742.177.400 |
| 19/12/2018 | 7,90 | 7,90 | +0,64% | 7,76 | 7,95 | 7,84 | 7,90 | 7,91 | 2.030 | 509.668.300 |
| 18/12/2018 | 7,85 | 7,85 | +0,77% | 7,80 | 7,89 | 7,85 | 7,85 | 7,87 | 1.750 | 462.391.200 |
| 17/12/2018 | 7,96 | 7,79 | -2,14% | 7,75 | 7,96 | 7,83 | 7,79 | 7,80 | 2.873 | 574.076.100 |
| 14/12/2018 | 7,84 | 7,96 | +1,27% | 7,75 | 7,96 | 7,86 | 7,87 | 7,96 | 2.408 | 423.562.900 |
| 13/12/2018 | 8,02 | 7,86 | -1,63% | 7,75 | 8,05 | 7,82 | 7,85 | 7,87 | 3.141 | 556.242.700 |
| 12/12/2018 | 7,86 | 7,99 | +1,65% | 7,81 | 8,00 | 7,91 | 7,93 | 7,99 | 1.872 | 457.244.600 |
| 11/12/2018 | 7,77 | 7,86 | +2,34% | 7,68 | 7,86 | 7,77 | 7,86 | 7,87 | 1.816 | 363.227.200 |
| 10/12/2018 | 7,84 | 7,68 | -2,04% | 7,68 | 7,87 | 7,75 | 7,68 | 7,73 | 1.745 | 393.668.000 |
| 7/12/2018 | 7,89 | 7,84 | -0,13% | 7,77 | 7,92 | 7,84 | 7,77 | 7,84 | 2.098 | 434.621.800 |
| 6/12/2018 | 7,86 | 7,85 | -0,25% | 7,76 | 8,00 | 7,87 | 7,83 | 7,86 | 2.731 | 562.414.000 |
| 5/12/2018 | 7,71 | 7,87 | +2,34% | 7,71 | 7,93 | 7,85 | 7,87 | 7,89 | 3.074 | 731.668.500 |
| 4/12/2018 | 7,72 | 7,69 | -0,26% | 7,55 | 7,79 | 7,66 | 7,65 | 7,69 | 2.965 | 889.199.400 |
| 3/12/2018 | 7,88 | 7,71 | -0,64% | 7,69 | 7,90 | 7,76 | 7,71 | 7,75 | 3.816 | 750.895.800 |
| 30/11/2018 | 8,11 | 7,76 | -4,20% | 7,76 | 8,11 | 7,80 | 7,76 | 7,80 | 6.612 | 5.006.461.500 |
| 29/11/2018 | 8,09 | 8,10 | +0,25% | 8,01 | 8,16 | 8,08 | 8,09 | 8,10 | 3.109 | 430.437.500 |
| 28/11/2018 | 8,13 | 8,08 | -0,25% | 8,07 | 8,21 | 8,11 | 8,08 | 8,09 | 5.075 | 1.586.943.200 |
| 27/11/2018 | 8,14 | 8,10 | +0,25% | 8,05 | 8,24 | 8,16 | 8,10 | 8,15 | 5.715 | 898.588.100 |
| 26/11/2018 | 8,00 | 8,08 | +1,51% | 7,91 | 8,19 | 8,07 | 8,08 | 8,10 | 5.313 | 1.108.799.400 |
| 23/11/2018 | 7,94 | 7,96 | +0,76% | 7,82 | 8,00 | 7,91 | 7,95 | 7,96 | 3.322 | 706.429.200 |
| 22/11/2018 | 7,81 | 7,90 | +0,89% | 7,80 | 7,99 | 7,90 | 7,90 | 7,92 | 1.618 | 356.798.000 |
| 21/11/2018 | 7,81 | 7,83 | -1,51% | 7,67 | 7,83 | 7,77 | 7,76 | 7,83 | 3.056 | 727.821.700 |
| 19/11/2018 | 7,94 | 7,95 | 0,00% | 7,72 | 7,95 | 7,85 | 7,93 | 7,95 | 3.177 | 824.272.200 |
| 16/11/2018 | 7,75 | 7,95 | +3,25% | 7,60 | 7,97 | 7,79 | 7,92 | 7,95 | 4.368 | 1.108.469.400 |
| 14/11/2018 | 7,36 | 7,70 | +4,05% | 7,34 | 7,73 | 7,62 | 7,70 | 7,71 | 4.747 | 1.038.244.300 |
| 13/11/2018 | 7,34 | 7,40 | +1,37% | 7,22 | 7,40 | 7,29 | 7,35 | 7,40 | 1.801 | 450.867.200 |
| 12/11/2018 | 7,55 | 7,30 | -2,67% | 7,21 | 7,55 | 7,34 | 7,30 | 7,35 | 2.850 | 1.484.776.000 |
| 9/11/2018 | 7,44 | 7,50 | +0,81% | 7,40 | 7,54 | 7,46 | 7,47 | 7,50 | 2.918 | 431.391.900 |
| 8/11/2018 | 7,56 | 7,44 | -1,59% | 7,44 | 7,67 | 7,55 | 7,44 | 7,49 | 2.436 | 465.841.800 |
| 7/11/2018 | 7,59 | 7,56 | +0,80% | 7,50 | 7,63 | 7,56 | 7,52 | 7,56 | 3.861 | 546.303.400 |
| 6/11/2018 | 7,52 | 7,50 | -1,06% | 7,42 | 7,64 | 7,53 | 7,50 | 7,55 | 3.560 | 1.762.616.200 |
| 5/11/2018 | 7,66 | 7,58 | +0,13% | 7,57 | 7,80 | 7,64 | 7,58 | 7,59 | 6.079 | 2.127.685.300 |
| 1/11/2018 | 7,31 | 7,57 | +3,84% | 7,31 | 7,61 | 7,47 | 7,57 | 7,58 | 3.732 | 736.110.400 |
| 31/10/2018 | 7,28 | 7,29 | +1,11% | 7,18 | 7,45 | 7,27 | 7,29 | 7,31 | 3.851 | 952.732.500 |
| 30/10/2018 | 7,21 | 7,21 | +0,56% | 7,08 | 7,36 | 7,11 | 7,21 | 7,23 | 4.885 | 3.442.193.500 |
| 29/10/2018 | 7,50 | 7,17 | -1,38% | 7,12 | 7,59 | 7,28 | 7,17 | 7,18 | 4.767 | 804.025.200 |
| 26/10/2018 | 7,67 | 7,27 | -6,07% | 7,15 | 7,68 | 7,40 | 7,25 | 7,29 | 1.920 | 2.254.558.900 |
| 25/10/2018 | 7,70 | 7,74 | +2,11% | 7,60 | 7,74 | 7,67 | 7,73 | 7,74 | 2.110 | 1.223.004.200 |
| 24/10/2018 | 7,97 | 7,58 | -5,13% | 7,58 | 7,97 | 7,74 | 7,58 | 7,59 | 4.008 | 1.019.828.200 |
| 23/10/2018 | 7,70 | 7,99 | +3,50% | 7,65 | 7,99 | 7,78 | 7,98 | 7,99 | 3.293 | 540.760.200 |
| 22/10/2018 | 7,66 | 7,72 | +1,05% | 7,66 | 7,88 | 7,75 | 7,72 | 7,74 | 1.857 | 378.434.500 |
| 19/10/2018 | 7,60 | 7,64 | +0,92% | 7,58 | 7,80 | 7,65 | 7,64 | 7,70 | 2.702 | 1.832.025.800 |
| 18/10/2018 | 7,59 | 7,57 | -0,26% | 7,52 | 7,65 | 7,60 | 7,57 | 7,65 | 2.175 | 846.734.100 |
| 17/10/2018 | 7,59 | 7,59 | +0,40% | 7,51 | 7,63 | 7,57 | 7,59 | 7,62 | 2.292 | 516.608.700 |
| 16/10/2018 | 7,66 | 7,56 | -0,40% | 7,52 | 7,68 | 7,56 | 7,55 | 7,56 | 2.857 | 651.377.200 |
| 15/10/2018 | 7,35 | 7,59 | +3,97% | 7,35 | 7,66 | 7,51 | 7,58 | 7,59 | 2.818 | 1.023.106.200 |
| 11/10/2018 | 7,50 | 7,30 | -2,54% | 7,28 | 7,52 | 7,36 | 7,30 | 7,35 | 4.443 | 766.368.200 |
| 10/10/2018 | 7,52 | 7,49 | -0,40% | 7,30 | 7,57 | 7,43 | 7,38 | 7,49 | 3.577 | 838.390.900 |
| 9/10/2018 | 7,31 | 7,52 | +3,01% | 7,21 | 7,53 | 7,39 | 7,48 | 7,52 | 3.357 | 1.536.319.200 |
| 8/10/2018 | 7,25 | 7,30 | +4,14% | 7,15 | 7,40 | 7,29 | 7,28 | 7,30 | 2.929 | 1.014.504.800 |
| 5/10/2018 | 7,02 | 7,01 | +1,01% | 6,95 | 7,06 | 7,00 | 6,99 | 7,01 | 1.999 | 708.259.300 |
| 4/10/2018 | 6,96 | 6,94 | -0,29% | 6,86 | 7,06 | 6,96 | 6,92 | 6,94 | 3.527 | 691.439.500 |
| 3/10/2018 | 6,86 | 6,96 | +2,96% | 6,85 | 7,20 | 6,99 | 6,95 | 6,96 | 4.092 | 923.449.000 |
| 2/10/2018 | 6,62 | 6,76 | +2,42% | 6,62 | 6,86 | 6,76 | 6,75 | 6,76 | 2.980 | 587.112.100 |
| 1/10/2018 | 6,76 | 6,60 | -1,93% | 6,59 | 6,83 | 6,70 | 6,60 | 6,63 | 2.810 | 425.499.300 |
| 28/9/2018 | 6,80 | 6,73 | -1,17% | 6,73 | 6,90 | 6,75 | 6,73 | 6,76 | 2.899 | 642.504.400 |
| 27/9/2018 | 6,84 | 6,81 | -0,15% | 6,81 | 6,93 | 6,84 | 6,81 | 6,87 | 1.699 | 397.879.900 |
| 26/9/2018 | 6,85 | 6,82 | 0,00% | 6,75 | 6,99 | 6,87 | 6,80 | 6,82 | 2.713 | 456.588.600 |
| 25/9/2018 | 6,78 | 6,82 | 0,00% | 6,75 | 6,84 | 6,80 | 6,82 | 6,84 | 2.600 | 377.728.700 |
| 24/9/2018 | 6,83 | 6,82 | +0,29% | 6,74 | 6,91 | 6,80 | 6,81 | 6,82 | 3.181 | 495.525.900 |
| 21/9/2018 | 6,98 | 6,80 | -1,88% | 6,80 | 7,04 | 6,89 | 6,79 | 6,80 | 1.977 | 512.835.500 |
| 20/9/2018 | 7,12 | 6,93 | -2,39% | 6,93 | 7,15 | 7,05 | 6,93 | 7,00 | 1.563 | 602.919.800 |
| 19/9/2018 | 7,07 | 7,10 | +0,42% | 7,01 | 7,15 | 7,08 | 7,04 | 7,10 | 1.622 | 299.295.500 |
| 18/9/2018 | 6,99 | 7,07 | +1,73% | 6,97 | 7,15 | 7,07 | 7,07 | 7,08 | 4.213 | 551.966.600 |
| 17/9/2018 | 7,00 | 6,95 | -0,14% | 6,92 | 7,04 | 6,97 | 6,95 | 7,01 | 1.725 | 374.015.000 |
| 14/9/2018 | 6,89 | 6,96 | +1,75% | 6,89 | 7,18 | 7,03 | 6,96 | 7,03 | 3.633 | 785.362.700 |
| 13/9/2018 | 7,00 | 6,84 | -2,15% | 6,81 | 7,06 | 6,86 | 6,83 | 6,88 | 3.099 | 1.094.775.500 |
| 12/9/2018 | 7,06 | 6,99 | -0,14% | 6,94 | 7,14 | 7,00 | 6,99 | 7,00 | 3.062 | 434.422.700 |
| 11/9/2018 | 7,00 | 7,00 | -0,28% | 7,00 | 7,09 | 7,03 | 7,00 | 7,05 | 2.313 | 419.072.200 |
| 10/9/2018 | 7,18 | 7,02 | -1,40% | 7,01 | 7,21 | 7,07 | 7,02 | 7,03 | 2.296 | 381.493.600 |
| 6/9/2018 | 7,21 | 7,12 | -0,42% | 7,09 | 7,26 | 7,14 | 7,12 | 7,15 | 1.481 | 220.848.500 |
| 5/9/2018 | 7,22 | 7,15 | -0,83% | 7,10 | 7,27 | 7,18 | 7,15 | 7,19 | 1.598 | 228.859.500 |
| 4/9/2018 | 7,32 | 7,21 | -1,37% | 7,17 | 7,32 | 7,22 | 7,20 | 7,21 | 1.524 | 194.717.400 |
| 3/9/2018 | 7,16 | 7,31 | +2,09% | 7,16 | 7,34 | 7,26 | 7,30 | 7,31 | 1.015 | 201.982.900 |
| 31/8/2018 | 7,28 | 7,16 | -0,56% | 7,10 | 7,33 | 7,24 | 7,15 | 7,16 | 2.210 | 389.547.300 |
| 30/8/2018 | 7,33 | 7,20 | -1,64% | 7,20 | 7,42 | 7,26 | 7,20 | 7,22 | 1.664 | 332.741.500 |
| 29/8/2018 | 7,35 | 7,32 | -0,41% | 7,32 | 7,41 | 7,35 | 7,32 | 7,37 | 928 | 196.382.700 |
| 28/8/2018 | 7,32 | 7,35 | +0,68% | 7,25 | 7,38 | 7,31 | 7,35 | 7,40 | 1.548 | 346.956.300 |
| 27/8/2018 | 7,30 | 7,30 | +0,83% | 7,28 | 7,42 | 7,33 | 7,30 | 7,37 | 2.110 | 485.902.300 |
| 24/8/2018 | 7,40 | 7,24 | -1,50% | 7,20 | 7,42 | 7,26 | 7,24 | 7,28 | 1.331 | 227.112.900 |
| 23/8/2018 | 7,30 | 7,35 | +1,24% | 7,22 | 7,40 | 7,34 | 7,33 | 7,35 | 1.856 | 260.299.500 |
| 22/8/2018 | 7,24 | 7,26 | +0,55% | 7,10 | 7,38 | 7,20 | 7,26 | 7,27 | 2.241 | 342.512.000 |
| 21/8/2018 | 7,44 | 7,22 | -2,83% | 7,13 | 7,48 | 7,30 | 7,21 | 7,22 | 1.731 | 367.735.800 |
| 20/8/2018 | 7,35 | 7,43 | +1,78% | 7,35 | 7,50 | 7,42 | 7,41 | 7,44 | 2.205 | 452.946.100 |
| 17/8/2018 | 7,35 | 7,30 | -1,08% | 7,30 | 7,44 | 7,34 | 7,30 | 7,33 | 1.735 | 378.609.000 |
| 16/8/2018 | 7,52 | 7,38 | -0,67% | 7,33 | 7,52 | 7,38 | 7,37 | 7,38 | 1.597 | 309.994.400 |
| 15/8/2018 | 7,62 | 7,43 | -2,62% | 7,40 | 7,62 | 7,47 | 7,43 | 7,44 | 2.725 | 425.985.700 |
| 14/8/2018 | 7,39 | 7,63 | +4,23% | 7,31 | 7,66 | 7,45 | 7,61 | 7,63 | 1.761 | 299.676.700 |
| 13/8/2018 | 7,45 | 7,32 | -1,74% | 7,24 | 7,50 | 7,32 | 7,32 | 7,38 | 4.223 | 990.661.900 |
| 10/8/2018 | 7,50 | 7,45 | -1,19% | 7,35 | 7,52 | 7,40 | 7,44 | 7,45 | 3.238 | 542.983.600 |
| 9/8/2018 | 7,79 | 7,54 | -2,20% | 7,40 | 7,79 | 7,49 | 7,52 | 7,54 | 4.396 | 912.375.400 |
| 8/8/2018 | 7,81 | 7,71 | -0,77% | 7,66 | 7,86 | 7,73 | 7,71 | 7,72 | 2.798 | 522.703.900 |
| 7/8/2018 | 8,02 | 7,77 | -3,48% | 7,65 | 8,06 | 7,85 | 7,77 | 7,79 | 3.585 | 784.919.200 |
| 6/8/2018 | 8,01 | 8,05 | +0,63% | 8,00 | 8,15 | 8,07 | 8,05 | 8,09 | 2.216 | 799.843.700 |
| 3/8/2018 | 7,99 | 8,00 | +0,50% | 7,90 | 8,04 | 7,97 | 7,98 | 8,01 | 6.330 | 994.743.200 |
| 2/8/2018 | 7,93 | 7,96 | +0,63% | 7,82 | 7,97 | 7,93 | 7,96 | 7,98 | 4.168 | 768.773.700 |
| 1/8/2018 | 7,82 | 7,91 | +1,54% | 7,81 | 7,97 | 7,88 | 7,91 | 7,93 | 2.656 | 505.077.800 |
| 31/7/2018 | 8,00 | 7,79 | -2,14% | 7,79 | 8,00 | 7,84 | 7,79 | 7,86 | 5.850 | 1.089.065.000 |
| 30/7/2018 | 8,15 | 7,96 | -2,33% | 7,95 | 8,16 | 8,03 | 7,96 | 7,99 | 2.007 | 487.979.900 |
| 27/7/2018 | 8,09 | 8,15 | +0,99% | 8,00 | 8,17 | 8,07 | 8,05 | 8,15 | 1.990 | 532.618.300 |
| 26/7/2018 | 8,19 | 8,07 | -0,74% | 8,06 | 8,21 | 8,11 | 8,07 | 8,09 | 1.334 | 256.544.500 |
| 25/7/2018 | 8,27 | 8,13 | -1,09% | 8,12 | 8,30 | 8,15 | 8,13 | 8,18 | 1.987 | 446.773.600 |
| 24/7/2018 | 8,42 | 8,22 | -1,08% | 8,22 | 8,42 | 8,30 | 8,22 | 8,30 | 1.587 | 484.355.100 |
| 23/7/2018 | 8,49 | 8,31 | -1,42% | 8,30 | 8,51 | 8,33 | 8,31 | 8,37 | 2.071 | 403.643.200 |
| 20/7/2018 | 8,31 | 8,43 | +2,18% | 8,26 | 8,60 | 8,37 | 8,43 | 8,44 | 2.885 | 539.155.500 |
| 19/7/2018 | 8,28 | 8,25 | 0,00% | 8,11 | 8,32 | 8,17 | 8,25 | 8,27 | 2.525 | 452.920.800 |
| 18/7/2018 | 8,34 | 8,25 | -0,84% | 8,16 | 8,37 | 8,27 | 8,25 | 8,27 | 3.103 | 643.691.100 |
| 17/7/2018 | 8,26 | 8,32 | +0,85% | 8,25 | 8,40 | 8,31 | 8,32 | 8,33 | 1.922 | 348.184.700 |
| 16/7/2018 | 8,28 | 8,25 | -0,12% | 8,25 | 8,31 | 8,26 | 8,24 | 8,27 | 1.555 | 229.375.300 |
| 13/7/2018 | 8,25 | 8,26 | -0,36% | 8,18 | 8,32 | 8,26 | 8,26 | 8,32 | 1.364 | 211.753.700 |
| 12/7/2018 | 8,36 | 8,29 | +0,12% | 8,15 | 8,36 | 8,22 | 8,25 | 8,29 | 1.885 | 281.476.800 |
| 11/7/2018 | 8,40 | 8,28 | -1,31% | 8,28 | 8,40 | 8,34 | 8,28 | 8,31 | 910 | 244.994.300 |
| 10/7/2018 | 8,39 | 8,39 | 0,00% | 8,22 | 8,47 | 8,38 | 8,38 | 8,39 | 3.037 | 875.717.800 |
| 6/7/2018 | 8,19 | 8,39 | +2,69% | 8,05 | 8,39 | 8,23 | 8,37 | 8,39 | 2.986 | 416.384.300 |
| 5/7/2018 | 8,25 | 8,17 | -0,61% | 8,05 | 8,26 | 8,15 | 8,15 | 8,17 | 2.062 | 341.960.500 |
| 4/7/2018 | 8,06 | 8,22 | +2,49% | 8,02 | 8,22 | 8,09 | 8,21 | 8,22 | 425 | 91.981.900 |
| 3/7/2018 | 8,09 | 8,02 | +0,12% | 7,95 | 8,09 | 8,02 | 8,02 | 8,03 | 845 | 154.781.200 |
| 2/7/2018 | 7,97 | 8,01 | +1,14% | 7,90 | 8,07 | 7,98 | 8,01 | 8,07 | 1.791 | 290.419.900 |
| 29/6/2018 | 8,12 | 7,92 | -1,25% | 7,83 | 8,12 | 7,98 | 7,90 | 7,92 | 5.821 | 797.965.000 |
| 28/6/2018 | 8,10 | 8,02 | -0,74% | 7,93 | 8,10 | 8,00 | 8,02 | 8,05 | 2.084 | 310.025.700 |
| 27/6/2018 | 8,12 | 8,08 | +0,12% | 7,99 | 8,12 | 8,05 | 8,08 | 8,09 | 1.470 | 183.043.100 |
| 26/6/2018 | 8,11 | 8,07 | -0,49% | 8,05 | 8,15 | 8,07 | 8,07 | 8,08 | 1.528 | 202.321.500 |
| 25/6/2018 | 8,12 | 8,11 | +0,37% | 8,06 | 8,19 | 8,11 | 8,11 | 8,14 | 1.395 | 191.705.300 |
| 22/6/2018 | 8,24 | 8,08 | -0,62% | 8,03 | 8,24 | 8,09 | 8,08 | 8,10 | 2.855 | 321.749.200 |
| 21/6/2018 | 8,18 | 8,13 | -0,37% | 8,11 | 8,30 | 8,15 | 8,13 | 8,14 | 2.792 | 306.314.300 |
| 20/6/2018 | 8,14 | 8,16 | +0,74% | 8,10 | 8,25 | 8,15 | 8,16 | 8,19 | 1.168 | 215.877.200 |
| 19/6/2018 | 8,02 | 8,10 | +0,87% | 8,00 | 8,18 | 8,10 | 8,10 | 8,13 | 1.396 | 230.982.900 |
| 18/6/2018 | 8,19 | 8,03 | -1,83% | 8,01 | 8,19 | 8,04 | 8,03 | 8,08 | 2.634 | 368.365.100 |
| 15/6/2018 | 8,00 | 8,18 | +2,12% | 7,82 | 8,18 | 8,07 | 8,16 | 8,18 | 3.681 | 1.019.143.800 |
| 14/6/2018 | 8,05 | 8,01 | -0,25% | 8,00 | 8,14 | 8,05 | 8,01 | 8,07 | 1.461 | 248.315.500 |
| 13/6/2018 | 8,09 | 8,03 | -0,12% | 8,00 | 8,14 | 8,03 | 8,03 | 8,05 | 1.350 | 272.202.900 |
| 12/6/2018 | 8,05 | 8,04 | -0,37% | 8,00 | 8,08 | 8,04 | 8,03 | 8,07 | 4.198 | 485.341.900 |
| 11/6/2018 | 8,19 | 8,07 | 0,00% | 7,96 | 8,20 | 8,03 | 8,05 | 8,07 | 1.804 | 240.640.000 |
| 8/6/2018 | 8,06 | 8,07 | +1,51% | 7,82 | 8,22 | 7,98 | 8,05 | 8,07 | 2.213 | 327.517.100 |
| 7/6/2018 | 8,04 | 7,95 | -1,00% | 7,73 | 8,07 | 7,86 | 7,95 | 8,00 | 3.879 | 903.955.700 |
| 6/6/2018 | 8,24 | 8,03 | -2,55% | 7,88 | 8,29 | 8,05 | 8,02 | 8,03 | 3.292 | 532.563.100 |
| 5/6/2018 | 8,57 | 8,24 | -3,51% | 8,16 | 8,62 | 8,34 | 8,23 | 8,24 | 1.683 | 364.609.200 |
| 4/6/2018 | 8,46 | 8,54 | +2,28% | 8,42 | 8,61 | 8,51 | 8,54 | 8,57 | 3.002 | 511.295.700 |
| 1/6/2018 | 8,00 | 8,35 | -64,24% | 8,00 | 8,50 | 8,27 | 8,34 | 8,38 | 3.660 | 666.652.600 |
| 30/5/2018 | 23,56 | 23,35 | -0,43% | 23,20 | 23,65 | 23,36 | 23,35 | 23,43 | 1.390 | 609.687.300 |
| 29/5/2018 | 23,57 | 23,45 | 0,00% | 23,00 | 23,62 | 23,27 | 23,42 | 23,45 | 1.936 | 870.350.000 |
| 28/5/2018 | 24,27 | 23,45 | -3,02% | 23,45 | 24,27 | 23,62 | 23,45 | 23,50 | 872 | 359.104.400 |
| 25/5/2018 | 24,61 | 24,18 | -0,49% | 23,82 | 24,63 | 24,01 | 24,15 | 24,19 | 989 | 418.172.600 |
| 24/5/2018 | 24,50 | 24,30 | -1,18% | 24,04 | 24,64 | 24,31 | 24,30 | 24,34 | 1.334 | 496.564.700 |
| 23/5/2018 | 24,98 | 24,59 | -1,56% | 24,43 | 25,03 | 24,68 | 24,56 | 24,59 | 1.409 | 1.204.292.700 |
| 22/5/2018 | 24,48 | 24,98 | +2,67% | 24,37 | 25,34 | 24,86 | 24,98 | 25,17 | 1.035 | 435.451.200 |
| 21/5/2018 | 24,20 | 24,33 | +0,79% | 24,04 | 24,87 | 24,31 | 24,25 | 24,33 | 1.621 | 645.665.600 |
| 18/5/2018 | 23,80 | 24,14 | +1,26% | 23,40 | 24,29 | 24,04 | 24,14 | 24,20 | 1.313 | 594.424.600 |
| 17/5/2018 | 24,55 | 23,84 | -2,49% | 23,70 | 24,55 | 23,92 | 23,80 | 23,84 | 2.862 | 1.120.769.400 |
| 16/5/2018 | 24,68 | 24,45 | -0,41% | 24,20 | 24,96 | 24,56 | 24,31 | 24,45 | 2.181 | 837.071.500 |
| 15/5/2018 | 24,30 | 24,55 | +0,57% | 23,85 | 24,69 | 24,18 | 24,55 | 24,61 | 2.535 | 1.521.443.400 |
| 14/5/2018 | 25,10 | 24,41 | -1,97% | 24,28 | 25,10 | 24,46 | 24,41 | 24,42 | 1.872 | 864.102.000 |
| 11/5/2018 | 25,04 | 24,90 | -0,16% | 24,51 | 25,04 | 24,72 | 24,83 | 24,90 | 1.430 | 602.063.700 |
| 10/5/2018 | 25,21 | 24,94 | -0,24% | 24,80 | 25,21 | 24,94 | 24,82 | 24,94 | 1.411 | 671.920.800 |
| 9/5/2018 | 25,08 | 25,00 | +0,20% | 24,87 | 25,40 | 24,96 | 24,94 | 25,01 | 1.350 | 638.071.800 |
| 8/5/2018 | 24,84 | 24,95 | -0,16% | 24,21 | 25,11 | 24,68 | 24,95 | 25,01 | 1.562 | 613.003.900 |
| 7/5/2018 | 25,36 | 24,99 | -1,42% | 24,82 | 25,53 | 25,07 | 24,99 | 25,00 | 1.046 | 423.021.000 |
| 4/5/2018 | 25,65 | 25,35 | -3,72% | 25,28 | 25,73 | 25,43 | 25,35 | 25,50 | 2.202 | 1.505.213.100 |
| 3/5/2018 | 26,76 | 26,33 | -1,57% | 26,12 | 26,85 | 26,44 | 26,33 | 26,36 | 1.693 | 1.099.619.100 |
| 2/5/2018 | 27,36 | 26,75 | -2,12% | 26,60 | 27,44 | 26,86 | 26,75 | 26,79 | 1.437 | 695.199.400 |
| 30/4/2018 | 27,22 | 27,33 | +0,44% | 27,22 | 27,70 | 27,31 | 27,30 | 27,33 | 1.745 | 1.326.880.700 |
| 27/4/2018 | 28,28 | 27,21 | -2,51% | 27,21 | 28,28 | 27,56 | 27,21 | 27,25 | 1.772 | 794.683.700 |
| 26/4/2018 | 27,57 | 27,91 | +1,49% | 27,52 | 28,48 | 28,09 | 27,91 | 28,34 | 1.805 | 765.252.900 |
| 25/4/2018 | 27,06 | 27,50 | +1,74% | 26,82 | 27,50 | 27,08 | 26,94 | 27,50 | 937 | 436.333.700 |
| 24/4/2018 | 27,11 | 27,03 | +0,11% | 26,82 | 27,32 | 27,07 | 27,03 | 27,19 | 864 | 603.861.600 |
| 23/4/2018 | 27,03 | 27,00 | +0,33% | 26,77 | 27,19 | 26,98 | 26,91 | 27,11 | 891 | 782.706.100 |
| 20/4/2018 | 26,92 | 26,91 | +0,22% | 26,72 | 27,05 | 26,88 | 26,91 | 27,04 | 844 | 353.268.200 |
| 19/4/2018 | 27,26 | 26,85 | -2,22% | 26,79 | 27,48 | 26,87 | 26,85 | 26,97 | 1.561 | 721.106.800 |
| 18/4/2018 | 27,22 | 27,46 | +1,03% | 27,03 | 27,46 | 27,23 | 27,46 | 27,49 | 1.183 | 457.570.900 |
| 17/4/2018 | 27,25 | 27,18 | +0,11% | 26,72 | 27,27 | 27,02 | 26,95 | 27,18 | 726 | 428.322.200 |
| 16/4/2018 | 26,94 | 27,15 | +1,69% | 26,72 | 27,34 | 27,14 | 27,15 | 27,19 | 774 | 355.301.100 |
| 13/4/2018 | 27,31 | 26,70 | -2,23% | 26,70 | 27,31 | 26,81 | 26,70 | 26,72 | 1.378 | 530.687.800 |
| 12/4/2018 | 27,18 | 27,31 | +1,04% | 27,05 | 27,50 | 27,32 | 27,29 | 27,31 | 1.100 | 423.475.500 |
| 11/4/2018 | 27,02 | 27,03 | +0,11% | 26,89 | 27,40 | 27,17 | 0,00 | 0,00 | 712 | 262.805.500 |
| 10/4/2018 | 27,30 | 27,00 | -0,33% | 26,80 | 27,46 | 27,03 | 27,00 | 27,02 | 1.588 | 733.308.000 |
| 9/4/2018 | 27,32 | 27,09 | -0,84% | 26,80 | 27,52 | 26,99 | 26,91 | 27,10 | 1.002 | 418.427.100 |
| 6/4/2018 | 27,25 | 27,32 | +0,44% | 26,92 | 27,45 | 27,15 | 27,24 | 27,32 | 893 | 313.353.800 |
| 5/4/2018 | 27,90 | 27,20 | -1,41% | 27,20 | 28,01 | 27,58 | 27,20 | 27,40 | 1.082 | 496.248.000 |
| 4/4/2018 | 27,22 | 27,59 | +1,32% | 26,92 | 27,59 | 27,25 | 27,36 | 27,59 | 1.183 | 467.744.900 |
| 3/4/2018 | 26,99 | 27,23 | +1,76% | 26,98 | 27,44 | 27,22 | 27,23 | 27,38 | 1.036 | 507.198.300 |
| 2/4/2018 | 27,54 | 26,76 | -2,19% | 26,65 | 27,63 | 26,82 | 26,72 | 26,85 | 734 | 438.257.500 |
| 29/3/2018 | 27,07 | 27,36 | +2,43% | 26,80 | 27,66 | 27,37 | 27,36 | 27,54 | 1.694 | 923.332.700 |
| 28/3/2018 | 27,31 | 26,71 | -2,02% | 26,58 | 27,31 | 26,76 | 26,71 | 26,83 | 2.086 | 1.078.326.100 |
| 27/3/2018 | 27,30 | 27,26 | -0,29% | 26,81 | 27,60 | 27,27 | 27,07 | 27,26 | 1.788 | 746.312.200 |
| 26/3/2018 | 26,60 | 27,34 | +2,78% | 26,53 | 27,63 | 26,97 | 27,34 | 27,54 | 1.916 | 2.730.020.400 |
| 23/3/2018 | 26,59 | 26,60 | +0,11% | 26,52 | 26,97 | 26,69 | 26,60 | 26,63 | 1.261 | 608.867.200 |
| 22/3/2018 | 26,61 | 26,57 | +0,08% | 26,51 | 26,74 | 26,58 | 26,57 | 26,69 | 1.017 | 617.764.800 |
| 21/3/2018 | 27,12 | 26,55 | -2,03% | 26,40 | 27,25 | 26,69 | 26,55 | 26,59 | 1.467 | 967.249.100 |
| 20/3/2018 | 27,03 | 27,10 | +0,18% | 26,81 | 27,16 | 26,99 | 27,10 | 27,12 | 878 | 908.771.800 |
| 19/3/2018 | 27,50 | 27,05 | -1,64% | 27,05 | 27,67 | 27,20 | 27,05 | 27,29 | 942 | 624.625.700 |
| 16/3/2018 | 27,80 | 27,50 | -1,08% | 27,35 | 27,80 | 27,48 | 27,50 | 27,59 | 834 | 579.160.200 |
| 15/3/2018 | 27,78 | 27,80 | +0,18% | 27,60 | 28,01 | 27,78 | 27,75 | 27,80 | 1.530 | 604.702.300 |
| 14/3/2018 | 27,71 | 27,75 | -0,22% | 27,61 | 27,96 | 27,76 | 27,75 | 27,86 | 1.074 | 508.158.000 |
| 13/3/2018 | 27,80 | 27,81 | +0,04% | 27,60 | 28,09 | 27,75 | 27,69 | 27,81 | 641 | 269.267.700 |
| 12/3/2018 | 28,00 | 27,80 | -0,75% | 27,77 | 28,13 | 27,89 | 27,80 | 28,00 | 745 | 295.981.200 |
| 9/3/2018 | 28,15 | 28,01 | +0,21% | 27,75 | 28,30 | 28,06 | 28,01 | 28,02 | 1.388 | 585.465.200 |
| 8/3/2018 | 27,80 | 27,95 | +0,43% | 27,50 | 28,10 | 27,90 | 27,95 | 28,03 | 1.273 | 542.709.600 |
| 7/3/2018 | 28,19 | 27,83 | -0,61% | 27,34 | 28,19 | 27,74 | 27,76 | 27,83 | 1.382 | 962.006.800 |
| 6/3/2018 | 28,36 | 28,00 | -1,06% | 28,00 | 28,60 | 28,14 | 27,99 | 28,30 | 863 | 1.322.482.100 |
| 5/3/2018 | 28,33 | 28,30 | -0,11% | 28,00 | 28,42 | 28,17 | 28,30 | 28,33 | 848 | 699.865.800 |
| 2/3/2018 | 28,50 | 28,33 | +0,11% | 27,68 | 28,50 | 28,08 | 28,22 | 28,33 | 1.024 | 1.394.633.000 |
| 1/3/2018 | 28,23 | 28,30 | -0,39% | 28,23 | 28,69 | 28,37 | 28,30 | 28,42 | 844 | 1.065.016.200 |
| 28/2/2018 | 28,91 | 28,41 | -1,35% | 28,15 | 29,04 | 28,48 | 28,41 | 28,59 | 1.374 | 822.864.900 |
| 27/2/2018 | 29,82 | 28,80 | -2,93% | 28,75 | 29,88 | 29,02 | 28,80 | 28,90 | 1.704 | 903.868.600 |
| 26/2/2018 | 29,60 | 29,67 | +0,27% | 29,60 | 30,09 | 29,87 | 29,67 | 29,89 | 2.541 | 1.200.405.800 |
| 23/2/2018 | 29,33 | 29,59 | +1,86% | 29,16 | 29,59 | 29,38 | 29,39 | 29,59 | 2.167 | 1.514.668.100 |
| 22/2/2018 | 29,68 | 29,05 | -2,19% | 28,59 | 29,83 | 28,93 | 29,05 | 29,06 | 2.155 | 1.180.730.700 |
| 21/2/2018 | 29,70 | 29,70 | 0,00% | 29,42 | 29,88 | 29,69 | 29,70 | 29,82 | 633 | 534.264.100 |
| 20/2/2018 | 29,57 | 29,70 | +0,44% | 29,39 | 29,84 | 29,65 | 29,70 | 29,79 | 566 | 398.818.100 |
| 19/2/2018 | 29,54 | 29,57 | +0,10% | 29,35 | 29,85 | 29,57 | 29,57 | 29,82 | 362 | 218.850.200 |
| 16/2/2018 | 29,43 | 29,54 | +0,03% | 29,04 | 29,70 | 29,37 | 29,54 | 29,60 | 672 | 357.487.800 |
| 15/2/2018 | 30,01 | 29,53 | -1,30% | 29,52 | 30,40 | 29,93 | 29,53 | 29,74 | 969 | 452.929.000 |
| 14/2/2018 | 30,40 | 29,92 | +0,23% | 29,86 | 30,40 | 30,04 | 29,92 | 30,00 | 1.411 | 549.175.000 |
| 9/2/2018 | 30,00 | 29,85 | -0,67% | 29,31 | 30,08 | 29,80 | 29,79 | 29,87 | 1.543 | 906.943.300 |
| 8/2/2018 | 29,66 | 30,05 | +1,55% | 29,66 | 30,45 | 30,07 | 30,01 | 30,05 | 1.739 | 1.794.820.600 |
| 7/2/2018 | 28,88 | 29,59 | +2,46% | 28,81 | 29,68 | 29,06 | 29,40 | 29,59 | 1.517 | 1.506.001.900 |
| 6/2/2018 | 29,21 | 28,88 | -1,57% | 28,59 | 29,21 | 28,77 | 28,88 | 28,89 | 1.052 | 1.617.792.800 |
| 5/2/2018 | 29,00 | 29,34 | +1,00% | 28,33 | 29,67 | 28,73 | 29,34 | 29,35 | 904 | 1.675.540.300 |
| 2/2/2018 | 28,87 | 29,05 | -0,72% | 28,79 | 29,05 | 28,85 | 28,85 | 29,05 | 668 | 1.540.716.800 |
| 1/2/2018 | 29,04 | 29,26 | +0,03% | 28,97 | 29,39 | 29,25 | 29,24 | 29,26 | 1.524 | 2.542.487.600 |
| 31/1/2018 | 29,12 | 29,25 | +0,83% | 29,12 | 29,39 | 29,26 | 29,15 | 29,25 | 838 | 369.926.600 |
| 30/1/2018 | 28,80 | 29,01 | +0,31% | 28,73 | 29,25 | 28,92 | 28,99 | 29,02 | 889 | 486.827.300 |
| 29/1/2018 | 29,40 | 28,92 | -1,30% | 28,65 | 29,47 | 29,03 | 28,92 | 29,00 | 1.030 | 533.067.300 |
| 26/1/2018 | 29,37 | 29,30 | -0,10% | 29,03 | 29,74 | 29,31 | 29,16 | 29,32 | 1.528 | 735.416.700 |
| 24/1/2018 | 28,94 | 29,33 | +1,38% | 28,94 | 29,75 | 29,27 | 29,14 | 29,33 | 882 | 701.632.000 |
| 23/1/2018 | 29,04 | 28,93 | -0,07% | 28,75 | 29,04 | 28,86 | 28,90 | 28,93 | 923 | 438.995.600 |
| 22/1/2018 | 28,80 | 28,95 | +0,87% | 28,55 | 29,11 | 28,85 | 28,95 | 29,02 | 697 | 403.632.600 |
| 19/1/2018 | 28,87 | 28,70 | -0,59% | 28,63 | 29,11 | 28,70 | 28,68 | 28,70 | 1.453 | 563.555.400 |
| 18/1/2018 | 29,61 | 28,87 | -1,64% | 28,72 | 29,90 | 29,21 | 28,83 | 28,87 | 1.556 | 669.426.800 |
| 17/1/2018 | 28,65 | 29,35 | +2,44% | 28,62 | 29,61 | 29,37 | 29,35 | 29,56 | 1.362 | 734.844.600 |
| 16/1/2018 | 28,30 | 28,65 | +1,27% | 28,27 | 29,04 | 28,74 | 28,65 | 28,75 | 1.025 | 415.887.500 |
| 15/1/2018 | 28,28 | 28,29 | +0,68% | 28,00 | 28,33 | 28,15 | 28,19 | 28,29 | 488 | 237.639.700 |
| 12/1/2018 | 28,54 | 28,10 | -1,06% | 27,90 | 28,54 | 28,00 | 28,10 | 28,13 | 1.151 | 564.849.000 |
| 11/1/2018 | 28,20 | 28,40 | +0,71% | 27,96 | 28,40 | 28,17 | 28,18 | 28,40 | 1.394 | 601.528.000 |
| 10/1/2018 | 28,20 | 28,20 | 0,00% | 27,97 | 28,34 | 28,19 | 28,13 | 28,24 | 933 | 354.730.000 |
| 9/1/2018 | 28,15 | 28,20 | +0,04% | 27,76 | 28,36 | 27,95 | 28,11 | 28,20 | 974 | 778.726.900 |
| 8/1/2018 | 28,00 | 28,19 | +0,61% | 27,88 | 28,29 | 28,11 | 28,05 | 28,19 | 1.990 | 760.941.700 |
| 5/1/2018 | 27,80 | 28,02 | +0,76% | 27,75 | 28,05 | 27,92 | 27,91 | 28,02 | 810 | 342.086.900 |
| 4/1/2018 | 28,08 | 27,81 | -0,39% | 27,61 | 28,29 | 27,93 | 27,81 | 28,04 | 2.192 | 976.772.100 |
| 3/1/2018 | 28,46 | 27,92 | -1,86% | 27,86 | 29,03 | 28,42 | 27,91 | 27,92 | 1.203 | 709.391.500 |
| 2/1/2018 | 28,45 | 28,45 | 0,00% | 28,12 | 28,74 | 28,41 | 28,40 | 28,45 | 1.291 | 656.977.200 |
| 28/12/2017 | 28,50 | 28,45 | -0,18% | 28,13 | 28,71 | 28,46 | 28,45 | 28,49 | 1.441 | 1.157.711.200 |
| 27/12/2017 | 28,65 | 28,50 | -0,52% | 28,34 | 28,78 | 28,50 | 28,50 | 28,51 | 929 | 444.436.700 |
| 26/12/2017 | 28,38 | 28,65 | +1,99% | 28,20 | 28,80 | 28,47 | 28,56 | 28,65 | 838 | 415.962.900 |
| 22/12/2017 | 28,20 | 28,09 | -0,39% | 27,85 | 28,38 | 28,18 | 28,09 | 28,21 | 966 | 506.254.700 |
| 21/12/2017 | 27,64 | 28,20 | +2,17% | 27,64 | 28,49 | 28,18 | 28,20 | 28,25 | 1.845 | 1.132.407.200 |
| 20/12/2017 | 26,94 | 27,60 | +3,18% | 26,90 | 27,75 | 27,09 | 27,60 | 27,64 | 1.352 | 2.036.873.900 |
| 19/12/2017 | 26,80 | 26,75 | 0,00% | 26,41 | 26,96 | 26,72 | 26,71 | 26,75 | 694 | 308.917.500 |
| 18/12/2017 | 26,89 | 26,75 | +0,72% | 26,56 | 26,99 | 26,84 | 26,75 | 26,85 | 1.027 | 415.038.600 |
| 15/12/2017 | 26,00 | 26,56 | +2,27% | 25,96 | 26,64 | 26,41 | 26,50 | 26,56 | 1.284 | 733.308.200 |
| 14/12/2017 | 26,53 | 25,97 | -1,33% | 25,61 | 26,53 | 25,93 | 25,91 | 25,97 | 1.159 | 551.012.500 |
| 13/12/2017 | 26,25 | 26,32 | +0,46% | 26,06 | 27,01 | 26,35 | 26,25 | 26,32 | 1.718 | 4.175.194.800 |
| 12/12/2017 | 26,32 | 26,20 | +0,04% | 25,72 | 26,32 | 25,96 | 26,08 | 26,20 | 812 | 285.659.900 |
| 11/12/2017 | 26,50 | 26,19 | -0,80% | 26,18 | 26,74 | 26,28 | 26,19 | 26,25 | 974 | 323.613.200 |
| 8/12/2017 | 26,20 | 26,40 | +1,69% | 26,08 | 26,46 | 26,34 | 26,35 | 26,40 | 936 | 334.019.000 |
| 7/12/2017 | 25,90 | 25,96 | -0,42% | 25,58 | 26,29 | 25,94 | 25,96 | 26,13 | 1.856 | 760.554.500 |
| 6/12/2017 | 26,05 | 26,07 | +0,62% | 25,59 | 26,19 | 25,88 | 26,00 | 26,07 | 1.133 | 506.404.000 |
| 5/12/2017 | 25,75 | 25,91 | +1,61% | 25,68 | 26,29 | 25,96 | 25,84 | 25,91 | 1.197 | 587.406.800 |
| 4/12/2017 | 26,02 | 25,50 | -1,16% | 25,36 | 26,15 | 25,74 | 25,50 | 25,76 | 1.336 | 617.149.600 |
| 1/12/2017 | 26,09 | 25,80 | -0,58% | 25,64 | 26,09 | 25,84 | 25,80 | 25,95 | 1.005 | 377.649.200 |
| 30/11/2017 | 26,00 | 25,95 | -0,57% | 25,55 | 26,17 | 25,83 | 25,75 | 26,00 | 830 | 542.088.500 |
| 29/11/2017 | 26,30 | 26,10 | 0,00% | 25,55 | 26,30 | 25,92 | 26,06 | 26,10 | 1.713 | 982.881.100 |
| 28/11/2017 | 26,59 | 26,10 | -1,29% | 26,06 | 26,76 | 26,30 | 26,10 | 26,25 | 1.355 | 632.011.000 |
| 27/11/2017 | 27,06 | 26,44 | -2,79% | 26,23 | 27,12 | 26,48 | 26,44 | 26,61 | 1.044 | 507.659.600 |
| 24/11/2017 | 27,20 | 27,20 | 0,00% | 26,75 | 27,42 | 27,10 | 27,03 | 27,20 | 1.345 | 707.643.600 |
| 23/11/2017 | 27,43 | 27,20 | -0,73% | 27,13 | 27,43 | 27,21 | 27,20 | 27,34 | 648 | 528.147.900 |
| 22/11/2017 | 26,95 | 27,40 | +2,81% | 26,43 | 27,40 | 27,00 | 27,35 | 27,43 | 1.708 | 610.057.000 |
| 21/11/2017 | 26,10 | 26,65 | +2,30% | 26,10 | 26,87 | 26,62 | 26,64 | 26,78 | 1.771 | 803.653.400 |
| 17/11/2017 | 25,84 | 26,05 | +0,77% | 25,75 | 26,20 | 26,02 | 26,05 | 26,10 | 1.558 | 873.291.700 |
| 16/11/2017 | 26,24 | 25,85 | -0,50% | 25,72 | 26,26 | 25,94 | 25,85 | 25,86 | 2.024 | 918.645.500 |
| 14/11/2017 | 25,80 | 25,98 | +0,35% | 25,51 | 26,10 | 25,88 | 25,80 | 25,98 | 3.693 | 1.650.133.100 |
| 13/11/2017 | 25,95 | 25,89 | +0,23% | 25,35 | 26,00 | 25,84 | 25,80 | 25,89 | 1.177 | 621.740.600 |
| 10/11/2017 | 26,49 | 25,83 | -2,53% | 25,32 | 26,72 | 25,97 | 25,83 | 26,03 | 2.201 | 1.169.158.400 |
| 9/11/2017 | 27,23 | 26,50 | -2,68% | 26,50 | 27,38 | 26,95 | 26,48 | 26,50 | 1.760 | 885.283.100 |
| 8/11/2017 | 27,65 | 27,23 | -0,62% | 27,00 | 27,65 | 27,19 | 27,23 | 27,38 | 2.186 | 858.098.700 |
| 7/11/2017 | 27,77 | 27,40 | -1,97% | 27,40 | 27,95 | 27,66 | 27,40 | 27,42 | 2.151 | 1.075.425.100 |
| 6/11/2017 | 27,42 | 27,95 | +2,19% | 27,42 | 28,08 | 27,86 | 27,92 | 27,95 | 1.282 | 620.824.700 |
| 3/11/2017 | 27,60 | 27,35 | -0,87% | 27,09 | 27,78 | 27,33 | 27,35 | 27,42 | 1.457 | 568.014.600 |
| 1/11/2017 | 27,60 | 27,59 | +0,29% | 27,34 | 27,79 | 27,58 | 27,59 | 27,60 | 1.463 | 1.162.783.000 |
| 31/10/2017 | 27,41 | 27,51 | +0,33% | 27,04 | 27,51 | 27,28 | 27,41 | 27,51 | 2.364 | 1.052.474.300 |
| 30/10/2017 | 27,77 | 27,42 | -0,65% | 26,97 | 27,77 | 27,19 | 27,17 | 27,42 | 2.104 | 1.325.874.700 |
| 27/10/2017 | 27,00 | 27,60 | +2,22% | 26,85 | 27,67 | 27,42 | 27,48 | 27,60 | 1.362 | 789.784.100 |
| 26/10/2017 | 26,91 | 27,00 | +0,37% | 26,90 | 27,94 | 27,30 | 27,00 | 27,09 | 2.110 | 1.231.866.400 |
| 25/10/2017 | 26,90 | 26,90 | +0,37% | 26,66 | 27,00 | 26,90 | 26,85 | 26,90 | 2.192 | 2.519.272.000 |
| 24/10/2017 | 26,70 | 26,80 | +0,37% | 26,66 | 26,94 | 26,72 | 26,72 | 26,80 | 2.535 | 2.958.806.300 |
| 23/10/2017 | 26,60 | 26,70 | +0,38% | 26,57 | 26,97 | 26,72 | 26,70 | 26,74 | 1.570 | 1.665.590.100 |
| 20/10/2017 | 26,53 | 26,60 | +1,14% | 26,30 | 27,00 | 26,64 | 26,60 | 26,66 | 1.902 | 3.575.280.400 |
| 19/10/2017 | 26,40 | 26,30 | -0,38% | 25,78 | 26,55 | 26,11 | 26,23 | 26,40 | 1.345 | 972.244.600 |
| 18/10/2017 | 26,40 | 26,40 | 0,00% | 26,31 | 26,68 | 26,39 | 26,35 | 26,40 | 1.049 | 3.942.373.600 |
| 17/10/2017 | 26,72 | 26,40 | -0,64% | 26,40 | 26,72 | 26,54 | 26,40 | 26,49 | 1.304 | 648.037.000 |
| 16/10/2017 | 26,78 | 26,57 | -0,45% | 26,44 | 26,81 | 26,56 | 26,49 | 26,60 | 1.821 | 843.082.000 |
| 13/10/2017 | 26,53 | 26,69 | +0,60% | 26,29 | 26,82 | 26,58 | 26,62 | 26,69 | 2.077 | 1.003.811.900 |
| 11/10/2017 | 26,61 | 26,53 | -0,26% | 26,41 | 26,83 | 26,59 | 26,52 | 26,63 | 1.406 | 994.029.800 |
| 10/10/2017 | 26,87 | 26,60 | 0,00% | 26,50 | 26,92 | 26,69 | 26,60 | 26,70 | 1.964 | 1.169.526.000 |
| 9/10/2017 | 26,89 | 26,60 | -0,64% | 26,54 | 27,00 | 26,66 | 26,58 | 26,64 | 964 | 505.590.100 |
| 6/10/2017 | 27,26 | 26,77 | -1,22% | 26,38 | 27,26 | 26,61 | 26,56 | 26,77 | 1.715 | 1.068.570.600 |
| 5/10/2017 | 26,46 | 27,10 | +3,51% | 26,41 | 27,41 | 27,16 | 27,10 | 27,33 | 1.498 | 809.521.500 |
| 4/10/2017 | 27,00 | 26,18 | -2,89% | 26,18 | 27,20 | 26,59 | 26,18 | 26,22 | 2.214 | 1.225.841.600 |
| 3/10/2017 | 26,77 | 26,96 | +0,60% | 26,34 | 26,96 | 26,72 | 26,80 | 26,96 | 1.781 | 1.342.711.600 |
| 2/10/2017 | 26,97 | 26,80 | +0,26% | 26,52 | 26,97 | 26,77 | 26,79 | 26,86 | 637 | 326.150.500 |
| 29/9/2017 | 26,76 | 26,73 | -0,37% | 26,32 | 26,80 | 26,60 | 26,47 | 26,73 | 1.550 | 842.995.000 |
| 28/9/2017 | 26,35 | 26,83 | +1,82% | 25,94 | 26,83 | 26,37 | 26,28 | 26,83 | 1.149 | 556.098.100 |
| 27/9/2017 | 26,95 | 26,35 | -1,16% | 25,66 | 27,00 | 26,35 | 26,35 | 26,38 | 1.537 | 726.208.300 |
| 26/9/2017 | 26,70 | 26,66 | +0,38% | 26,61 | 26,95 | 26,76 | 26,66 | 26,76 | 1.255 | 568.244.800 |
| 25/9/2017 | 27,69 | 26,56 | -4,08% | 26,56 | 27,69 | 26,87 | 26,56 | 26,74 | 1.105 | 698.595.100 |
| 22/9/2017 | 28,13 | 27,69 | -1,56% | 27,60 | 28,13 | 27,79 | 27,69 | 27,80 | 1.061 | 480.522.700 |
| 21/9/2017 | 28,25 | 28,13 | -0,42% | 27,80 | 28,43 | 28,05 | 28,10 | 28,13 | 770 | 457.078.800 |
| 20/9/2017 | 28,56 | 28,25 | -1,09% | 27,92 | 28,99 | 28,25 | 28,16 | 28,25 | 773 | 520.213.800 |
| 19/9/2017 | 28,55 | 28,56 | +0,53% | 28,15 | 28,63 | 28,43 | 28,49 | 28,56 | 1.223 | 545.461.300 |
| 18/9/2017 | 27,72 | 28,41 | +3,46% | 27,50 | 28,57 | 28,28 | 28,36 | 28,41 | 2.171 | 1.199.328.900 |
| 15/9/2017 | 28,29 | 27,46 | -2,35% | 27,46 | 28,80 | 27,75 | 27,45 | 27,46 | 2.023 | 2.869.484.900 |
| 14/9/2017 | 28,76 | 28,12 | -2,29% | 28,12 | 28,96 | 28,55 | 28,12 | 28,26 | 2.334 | 1.419.373.100 |
| 13/9/2017 | 29,03 | 28,78 | +0,03% | 28,53 | 29,20 | 28,88 | 28,78 | 28,80 | 2.018 | 1.035.477.100 |
| 12/9/2017 | 28,27 | 28,77 | +2,06% | 28,24 | 29,15 | 28,70 | 28,76 | 28,77 | 2.999 | 2.109.273.300 |
| 11/9/2017 | 28,00 | 28,19 | +0,71% | 28,00 | 28,50 | 28,26 | 28,19 | 28,30 | 4.926 | 2.537.647.700 |
| 8/9/2017 | 28,29 | 27,99 | -0,92% | 27,89 | 28,67 | 28,18 | 27,98 | 27,99 | 3.059 | 1.382.380.600 |
| 6/9/2017 | 27,99 | 28,25 | +0,93% | 27,99 | 28,45 | 28,27 | 28,23 | 28,25 | 1.977 | 1.458.729.300 |
| 5/9/2017 | 28,00 | 27,99 | +0,29% | 27,78 | 28,24 | 27,95 | 27,86 | 27,99 | 1.418 | 961.960.500 |
| 4/9/2017 | 27,25 | 27,91 | +2,42% | 27,12 | 28,47 | 28,12 | 27,91 | 27,98 | 2.383 | 1.503.730.500 |
| 1/9/2017 | 27,57 | 27,25 | +0,04% | 27,06 | 27,60 | 27,31 | 27,25 | 27,30 | 1.320 | 557.530.100 |
| 31/8/2017 | 26,65 | 27,24 | +2,41% | 26,65 | 27,64 | 27,37 | 27,24 | 27,40 | 2.927 | 1.517.245.100 |
| 30/8/2017 | 27,55 | 26,60 | -3,20% | 26,54 | 27,55 | 27,01 | 26,59 | 26,60 | 1.683 | 1.804.643.300 |
| 29/8/2017 | 27,48 | 27,48 | +0,15% | 27,16 | 27,64 | 27,35 | 27,20 | 27,48 | 1.022 | 598.579.300 |
| 28/8/2017 | 27,50 | 27,44 | -0,29% | 27,13 | 27,66 | 27,44 | 27,44 | 27,55 | 764 | 782.597.100 |
| 25/8/2017 | 27,07 | 27,52 | +1,14% | 27,02 | 27,88 | 27,60 | 27,52 | 27,65 | 1.925 | 982.963.600 |
| 24/8/2017 | 27,55 | 27,21 | -1,13% | 26,91 | 27,91 | 27,26 | 27,09 | 27,21 | 2.005 | 2.422.048.300 |
| 23/8/2017 | 27,99 | 27,52 | -1,68% | 27,31 | 28,04 | 27,62 | 27,50 | 27,52 | 1.895 | 2.719.254.200 |
| 22/8/2017 | 27,75 | 27,99 | +0,90% | 27,75 | 28,28 | 27,99 | 27,95 | 27,99 | 1.715 | 957.741.100 |
| 21/8/2017 | 27,76 | 27,74 | +0,91% | 27,66 | 28,00 | 27,86 | 27,74 | 27,80 | 1.231 | 505.214.100 |
| 18/8/2017 | 27,82 | 27,49 | -0,40% | 27,33 | 28,00 | 27,70 | 27,49 | 27,69 | 1.578 | 912.422.000 |
| 17/8/2017 | 27,80 | 27,60 | -0,14% | 27,24 | 28,30 | 27,76 | 27,60 | 27,62 | 2.171 | 1.400.840.500 |
| 16/8/2017 | 27,33 | 27,64 | +2,37% | 27,10 | 27,99 | 27,67 | 27,58 | 27,64 | 1.959 | 1.122.613.600 |
| 15/8/2017 | 27,00 | 27,00 | 0,00% | 26,92 | 27,55 | 27,28 | 26,98 | 27,24 | 848 | 551.687.600 |
| 14/8/2017 | 26,61 | 27,00 | +1,89% | 26,31 | 27,15 | 26,95 | 26,82 | 27,00 | 1.235 | 696.118.400 |
| 11/8/2017 | 26,51 | 26,50 | +0,38% | 26,18 | 26,66 | 26,39 | 26,43 | 26,50 | 1.771 | 711.865.000 |
| 10/8/2017 | 27,00 | 26,40 | -2,22% | 26,34 | 27,18 | 26,49 | 26,37 | 26,40 | 1.863 | 939.921.900 |
| 9/8/2017 | 27,00 | 27,00 | 0,00% | 26,75 | 27,17 | 27,00 | 26,95 | 27,00 | 1.566 | 886.492.100 |
| 8/8/2017 | 26,95 | 27,00 | +0,19% | 26,69 | 27,43 | 27,02 | 26,96 | 27,00 | 2.507 | 1.215.189.900 |
| 7/8/2017 | 26,90 | 26,95 | +0,19% | 26,61 | 27,38 | 27,04 | 26,95 | 27,00 | 1.118 | 645.379.100 |
| 4/8/2017 | 27,14 | 26,90 | -0,74% | 26,30 | 27,17 | 26,66 | 26,72 | 26,91 | 1.846 | 915.791.700 |
| 3/8/2017 | 27,31 | 27,10 | -0,22% | 27,04 | 28,18 | 27,60 | 27,07 | 27,10 | 2.705 | 3.213.511.600 |
| 2/8/2017 | 27,00 | 27,16 | +0,59% | 26,60 | 27,24 | 26,95 | 27,10 | 27,16 | 2.038 | 843.531.000 |
| 1/8/2017 | 26,60 | 27,00 | +2,12% | 26,56 | 27,28 | 26,98 | 27,00 | 27,15 | 1.209 | 628.396.600 |
| 31/7/2017 | 27,61 | 26,44 | -4,10% | 26,12 | 27,92 | 26,74 | 26,40 | 26,44 | 2.359 | 1.390.061.700 |
| 28/7/2017 | 28,60 | 27,57 | -3,64% | 26,90 | 28,69 | 27,71 | 27,56 | 27,57 | 2.634 | 1.322.439.900 |
| 27/7/2017 | 28,81 | 28,61 | -0,35% | 28,09 | 29,04 | 28,57 | 28,61 | 28,75 | 1.614 | 713.290.700 |
| 26/7/2017 | 28,60 | 28,71 | +0,03% | 28,60 | 29,00 | 28,87 | 28,71 | 28,96 | 1.284 | 702.204.600 |
| 25/7/2017 | 29,39 | 28,70 | -1,03% | 28,68 | 29,39 | 28,94 | 28,67 | 28,86 | 816 | 392.161.400 |
| 24/7/2017 | 28,96 | 29,00 | +0,97% | 28,63 | 29,16 | 28,92 | 28,87 | 29,02 | 1.258 | 623.642.100 |
| 21/7/2017 | 29,00 | 28,72 | +0,14% | 28,58 | 29,25 | 28,82 | 28,72 | 28,89 | 1.886 | 817.997.000 |
| 20/7/2017 | 28,99 | 28,68 | -1,07% | 28,68 | 30,59 | 29,09 | 28,68 | 28,80 | 2.079 | 1.377.118.500 |
| 19/7/2017 | 29,30 | 28,99 | -0,21% | 28,49 | 29,57 | 28,85 | 28,90 | 28,99 | 3.239 | 1.316.814.100 |
| 18/7/2017 | 29,70 | 29,05 | -3,13% | 29,05 | 31,49 | 30,19 | 29,05 | 29,12 | 3.830 | 1.922.379.600 |
| 17/7/2017 | 28,95 | 29,99 | +3,41% | 28,74 | 30,26 | 29,54 | 29,70 | 29,99 | 2.556 | 1.181.675.000 |
| 14/7/2017 | 28,48 | 29,00 | +1,79% | 28,32 | 29,00 | 28,78 | 28,90 | 29,00 | 1.144 | 577.132.900 |
| 13/7/2017 | 27,99 | 28,49 | +2,48% | 27,99 | 28,49 | 28,33 | 28,26 | 28,49 | 1.182 | 820.260.600 |
| 12/7/2017 | 27,45 | 27,80 | +1,28% | 27,44 | 28,09 | 27,84 | 27,80 | 28,06 | 1.704 | 942.834.500 |
| 11/7/2017 | 26,62 | 27,45 | +3,12% | 26,35 | 27,98 | 27,31 | 27,45 | 27,52 | 2.137 | 1.161.122.000 |
| 10/7/2017 | 26,50 | 26,62 | +0,83% | 26,23 | 26,63 | 26,47 | 26,62 | 26,66 | 935 | 461.375.600 |
| 7/7/2017 | 26,51 | 26,40 | -0,56% | 26,18 | 26,77 | 26,39 | 26,40 | 26,50 | 937 | 381.923.700 |
| 6/7/2017 | 26,00 | 26,55 | +2,12% | 25,97 | 26,56 | 26,37 | 26,55 | 26,56 | 1.473 | 552.384.500 |
| 5/7/2017 | 26,22 | 26,00 | -0,99% | 25,84 | 26,32 | 26,08 | 26,00 | 26,01 | 823 | 346.620.200 |
| 4/7/2017 | 25,62 | 26,26 | +2,82% | 25,62 | 26,26 | 25,93 | 26,05 | 26,26 | 491 | 892.743.700 |
| 3/7/2017 | 25,65 | 25,54 | -0,35% | 25,54 | 26,25 | 25,97 | 25,51 | 25,54 | 905 | 469.600.200 |
| 30/6/2017 | 24,86 | 25,63 | +2,89% | 24,86 | 26,00 | 25,55 | 25,61 | 25,63 | 1.438 | 756.984.100 |
| 29/6/2017 | 24,70 | 24,91 | +0,93% | 24,25 | 25,27 | 24,62 | 24,91 | 25,11 | 1.172 | 1.371.645.000 |
| 28/6/2017 | 24,48 | 24,68 | +2,07% | 23,83 | 24,68 | 24,35 | 24,30 | 24,68 | 755 | 858.969.600 |
| 27/6/2017 | 24,60 | 24,18 | -1,31% | 23,91 | 24,61 | 24,13 | 24,09 | 24,18 | 601 | 203.695.900 |
| 26/6/2017 | 24,29 | 24,50 | +0,66% | 24,29 | 24,73 | 24,50 | 24,31 | 24,50 | 660 | 196.299.300 |
| 23/6/2017 | 24,04 | 24,34 | +2,05% | 23,88 | 24,73 | 24,29 | 24,34 | 24,38 | 1.350 | 509.759.200 |
| 22/6/2017 | 23,99 | 23,85 | +0,51% | 23,60 | 23,99 | 23,79 | 23,77 | 23,87 | 1.133 | 470.094.000 |
| 21/6/2017 | 23,70 | 23,73 | +1,19% | 23,70 | 24,18 | 23,85 | 23,72 | 23,80 | 1.111 | 437.548.800 |
| 20/6/2017 | 24,26 | 23,45 | -4,40% | 23,45 | 24,54 | 23,89 | 23,45 | 23,70 | 945 | 577.421.200 |
| 19/6/2017 | 24,68 | 24,53 | -0,04% | 23,96 | 24,86 | 24,32 | 24,53 | 24,54 | 1.610 | 591.376.300 |
| 16/6/2017 | 25,38 | 24,54 | -2,54% | 24,54 | 25,38 | 24,70 | 24,54 | 24,70 | 897 | 577.057.900 |
| 14/6/2017 | 25,00 | 25,18 | +0,84% | 24,88 | 25,33 | 25,12 | 25,06 | 25,20 | 1.359 | 526.182.600 |
| 13/6/2017 | 24,31 | 24,97 | +1,71% | 24,26 | 25,36 | 24,46 | 24,97 | 24,98 | 1.570 | 4.596.255.700 |
| 12/6/2017 | 24,49 | 24,55 | +2,25% | 24,03 | 24,95 | 24,38 | 24,54 | 24,55 | 1.677 | 696.380.500 |
| 9/6/2017 | 25,86 | 24,01 | -7,15% | 23,28 | 26,03 | 24,17 | 24,01 | 24,05 | 3.087 | 2.342.343.300 |
| 8/6/2017 | 25,90 | 25,86 | -0,15% | 25,50 | 26,16 | 25,88 | 25,86 | 26,00 | 882 | 674.584.800 |
| 7/6/2017 | 26,10 | 25,90 | -0,58% | 25,46 | 26,39 | 25,77 | 25,90 | 25,95 | 1.638 | 666.790.400 |
| 6/6/2017 | 26,00 | 26,05 | +0,04% | 26,00 | 26,32 | 26,21 | 26,05 | 26,27 | 778 | 291.943.500 |
| 5/6/2017 | 25,95 | 26,04 | -0,08% | 25,94 | 26,40 | 26,17 | 26,02 | 26,26 | 883 | 400.000.000 |
| 2/6/2017 | 25,81 | 26,06 | +1,80% | 25,66 | 26,25 | 25,98 | 25,98 | 26,09 | 975 | 525.906.100 |
| 1/6/2017 | 26,40 | 25,60 | -2,66% | 25,60 | 26,80 | 26,10 | 25,60 | 25,81 | 985 | 533.138.400 |
| 31/5/2017 | 26,54 | 26,30 | -0,98% | 26,15 | 26,96 | 26,40 | 26,25 | 26,30 | 985 | 522.502.400 |
| 30/5/2017 | 27,00 | 26,56 | -1,70% | 26,56 | 27,34 | 26,80 | 26,56 | 26,66 | 914 | 385.176.900 |
| 29/5/2017 | 27,47 | 27,02 | -1,39% | 26,96 | 27,55 | 27,28 | 27,02 | 27,20 | 760 | 326.385.300 |
| 26/5/2017 | 27,30 | 27,40 | +0,70% | 26,84 | 27,50 | 27,32 | 26,88 | 27,40 | 1.093 | 1.012.772.200 |
| 25/5/2017 | 27,00 | 27,21 | +1,64% | 26,47 | 27,38 | 26,94 | 26,80 | 27,21 | 804 | 293.752.300 |
| 24/5/2017 | 26,81 | 26,77 | -0,15% | 26,68 | 27,89 | 27,36 | 26,77 | 27,10 | 1.194 | 572.920.100 |
| 23/5/2017 | 25,10 | 26,81 | +7,24% | 25,10 | 26,89 | 26,27 | 26,74 | 26,81 | 1.767 | 798.436.300 |
| 22/5/2017 | 25,80 | 25,00 | -4,40% | 25,00 | 26,31 | 25,56 | 25,00 | 25,06 | 1.756 | 917.454.400 |
| 19/5/2017 | 26,00 | 26,15 | +0,58% | 25,79 | 27,00 | 26,23 | 26,05 | 26,15 | 1.614 | 932.217.200 |
| 18/5/2017 | 23,53 | 26,00 | -6,24% | 23,52 | 26,50 | 25,68 | 25,99 | 26,00 | 1.971 | 1.072.683.300 |
| 17/5/2017 | 28,30 | 27,73 | -2,29% | 27,66 | 28,48 | 28,00 | 27,73 | 27,80 | 1.913 | 1.038.204.900 |
| 16/5/2017 | 27,80 | 28,38 | +1,83% | 27,64 | 28,60 | 28,33 | 28,36 | 28,38 | 1.561 | 982.256.400 |
| 15/5/2017 | 28,16 | 27,87 | -0,82% | 27,76 | 28,40 | 27,99 | 27,87 | 28,05 | 1.217 | 581.727.100 |
| 12/5/2017 | 28,79 | 28,10 | -0,60% | 27,91 | 28,79 | 28,21 | 28,06 | 28,10 | 2.525 | 1.148.501.800 |
| 11/5/2017 | 27,07 | 28,27 | +4,43% | 26,95 | 28,47 | 27,88 | 28,26 | 28,27 | 2.619 | 1.772.071.500 |
| 10/5/2017 | 25,95 | 27,07 | +5,13% | 25,93 | 27,54 | 26,69 | 27,07 | 27,10 | 3.043 | 1.707.369.600 |
| 9/5/2017 | 25,32 | 25,75 | +1,74% | 25,31 | 25,86 | 25,51 | 25,59 | 25,75 | 2.484 | 1.154.648.900 |
| 8/5/2017 | 25,59 | 25,31 | -0,94% | 25,20 | 25,70 | 25,37 | 25,27 | 25,32 | 1.943 | 1.016.088.700 |
| 5/5/2017 | 25,31 | 25,55 | 0,00% | 24,89 | 25,85 | 25,60 | 25,53 | 25,55 | 3.064 | 1.554.348.700 |
| 4/5/2017 | 25,94 | 25,55 | -1,54% | 25,31 | 26,00 | 25,67 | 25,55 | 25,70 | 2.495 | 1.429.170.600 |
| 3/5/2017 | 25,42 | 25,95 | +0,70% | 25,06 | 26,11 | 25,61 | 25,87 | 25,95 | 2.638 | 1.851.156.700 |
| 2/5/2017 | 24,64 | 25,77 | +4,54% | 24,34 | 25,88 | 25,22 | 25,60 | 25,80 | 2.606 | 1.806.343.300 |
| 28/4/2017 | 23,40 | 24,65 | +5,79% | 23,40 | 24,65 | 24,20 | 24,65 | 24,71 | 1.331 | 1.072.460.600 |
| 27/4/2017 | 23,25 | 23,30 | +0,34% | 23,07 | 23,46 | 23,25 | 23,28 | 23,30 | 680 | 225.809.700 |
| 26/4/2017 | 23,19 | 23,22 | -0,13% | 22,91 | 23,22 | 23,08 | 23,12 | 23,25 | 707 | 944.030.000 |
| 25/4/2017 | 22,80 | 23,25 | +1,97% | 22,71 | 23,25 | 22,97 | 23,16 | 23,26 | 1.627 | 726.422.300 |
| 24/4/2017 | 22,62 | 22,80 | +0,97% | 22,62 | 23,28 | 23,04 | 22,80 | 22,94 | 1.293 | 464.981.900 |
| 20/4/2017 | 22,76 | 22,58 | -0,66% | 22,31 | 22,90 | 22,61 | 22,58 | 22,69 | 1.417 | 550.301.800 |
| 19/4/2017 | 23,00 | 22,73 | -1,17% | 22,64 | 23,14 | 22,79 | 22,73 | 22,83 | 1.200 | 495.075.000 |
| 18/4/2017 | 23,10 | 23,00 | -0,48% | 22,73 | 23,35 | 23,05 | 22,96 | 23,05 | 1.505 | 1.773.320.600 |
| 17/4/2017 | 23,18 | 23,11 | -0,39% | 22,93 | 23,50 | 23,13 | 23,11 | 23,12 | 843 | 949.602.200 |
| 13/4/2017 | 22,99 | 23,20 | +0,13% | 22,85 | 23,20 | 23,05 | 23,10 | 23,20 | 666 | 316.795.200 |
| 12/4/2017 | 23,20 | 23,17 | -0,34% | 23,06 | 23,47 | 23,24 | 23,17 | 23,26 | 1.024 | 509.033.800 |
| 11/4/2017 | 22,77 | 23,25 | +1,93% | 22,73 | 23,37 | 23,08 | 23,25 | 23,26 | 1.253 | 438.014.900 |
| 10/4/2017 | 22,90 | 22,81 | -0,44% | 22,66 | 22,90 | 22,81 | 22,81 | 22,88 | 1.181 | 366.686.900 |
| 7/4/2017 | 22,55 | 22,91 | +1,60% | 22,50 | 22,93 | 22,75 | 22,90 | 22,91 | 1.559 | 518.760.400 |
| 6/4/2017 | 22,87 | 22,55 | -1,44% | 22,55 | 22,88 | 22,65 | 22,52 | 22,57 | 1.061 | 462.377.100 |
| 5/4/2017 | 22,60 | 22,88 | +1,15% | 22,51 | 22,88 | 22,69 | 22,74 | 22,88 | 1.560 | 456.915.600 |
| 4/4/2017 | 22,43 | 22,62 | 0,00% | 22,30 | 22,62 | 22,44 | 22,62 | 22,63 | 1.275 | 551.658.700 |
| 3/4/2017 | 22,67 | 22,62 | -0,22% | 22,20 | 22,67 | 22,36 | 22,53 | 22,62 | 1.821 | 654.201.200 |
| 31/3/2017 | 22,34 | 22,67 | +1,48% | 22,17 | 22,72 | 22,52 | 22,61 | 22,67 | 1.802 | 659.899.300 |
| 30/3/2017 | 22,20 | 22,34 | +0,86% | 22,13 | 22,43 | 22,27 | 22,30 | 22,34 | 1.358 | 938.926.600 |
| 29/3/2017 | 21,50 | 22,15 | +2,88% | 21,44 | 22,15 | 21,86 | 22,10 | 22,15 | 1.636 | 1.087.017.100 |
| 28/3/2017 | 21,45 | 21,53 | +0,47% | 21,35 | 21,57 | 21,48 | 21,45 | 21,53 | 488 | 234.655.500 |
| 27/3/2017 | 21,39 | 21,43 | +0,19% | 21,07 | 21,65 | 21,50 | 21,43 | 21,55 | 1.250 | 426.498.600 |
| 24/3/2017 | 21,01 | 21,39 | +1,81% | 21,01 | 21,49 | 21,28 | 21,39 | 21,41 | 1.782 | 676.292.300 |
| 23/3/2017 | 21,63 | 21,01 | -2,37% | 21,01 | 21,63 | 21,19 | 21,01 | 21,16 | 945 | 687.842.000 |
| 22/3/2017 | 21,47 | 21,52 | +0,23% | 21,18 | 21,67 | 21,52 | 21,52 | 21,65 | 1.698 | 608.762.300 |
| 21/3/2017 | 21,47 | 21,47 | +0,05% | 21,16 | 21,53 | 21,41 | 21,43 | 21,47 | 1.434 | 487.566.600 |
| 20/3/2017 | 21,71 | 21,46 | -1,11% | 21,37 | 21,73 | 21,54 | 21,46 | 21,59 | 1.550 | 566.310.100 |
| 17/3/2017 | 21,81 | 21,70 | +0,23% | 21,55 | 21,81 | 21,67 | 21,65 | 21,70 | 1.721 | 635.523.400 |
| 16/3/2017 | 21,54 | 21,65 | +0,56% | 21,53 | 21,88 | 21,65 | 21,64 | 21,65 | 1.410 | 495.811.100 |
| 15/3/2017 | 21,19 | 21,53 | +2,28% | 20,92 | 21,66 | 21,26 | 21,52 | 21,53 | 2.949 | 889.596.100 |
| 14/3/2017 | 21,28 | 21,05 | -1,03% | 20,96 | 21,32 | 21,11 | 21,05 | 21,19 | 1.209 | 456.858.800 |
| 13/3/2017 | 21,22 | 21,27 | +0,05% | 21,12 | 21,49 | 21,32 | 21,27 | 21,34 | 1.777 | 538.987.200 |
| 10/3/2017 | 21,05 | 21,26 | +1,19% | 21,00 | 21,44 | 21,26 | 21,26 | 21,35 | 1.716 | 531.753.100 |
| 9/3/2017 | 20,98 | 21,01 | +0,10% | 20,73 | 21,21 | 20,92 | 21,01 | 21,03 | 1.218 | 691.276.700 |
| 8/3/2017 | 20,99 | 20,99 | +0,33% | 20,73 | 20,99 | 20,85 | 20,85 | 20,99 | 1.122 | 485.908.900 |
| 7/3/2017 | 21,00 | 20,92 | -0,29% | 20,69 | 21,06 | 20,83 | 20,70 | 20,92 | 1.919 | 905.647.900 |
| 6/3/2017 | 19,80 | 20,98 | +6,39% | 19,79 | 20,98 | 20,46 | 20,63 | 20,98 | 2.336 | 1.049.765.800 |
| 3/3/2017 | 19,71 | 19,72 | +0,05% | 19,65 | 19,86 | 19,74 | 19,71 | 19,84 | 1.529 | 650.346.700 |
| 2/3/2017 | 19,90 | 19,71 | -0,86% | 19,56 | 19,99 | 19,81 | 19,68 | 19,71 | 2.866 | 1.216.322.800 |
| 1/3/2017 | 20,06 | 19,88 | -0,55% | 19,66 | 20,12 | 19,86 | 19,88 | 19,89 | 2.758 | 1.290.229.700 |
| 24/2/2017 | 19,86 | 19,99 | +0,71% | 19,11 | 20,04 | 19,54 | 19,99 | 20,02 | 2.201 | 1.847.357.200 |
| 23/2/2017 | 20,12 | 19,85 | -0,80% | 19,85 | 20,38 | 20,13 | 19,84 | 19,95 | 2.589 | 906.677.300 |
| 22/2/2017 | 19,87 | 20,01 | +0,70% | 19,87 | 20,12 | 19,97 | 20,01 | 20,05 | 2.239 | 1.429.182.400 |
| 21/2/2017 | 19,93 | 19,87 | -0,20% | 19,87 | 20,02 | 19,93 | 19,87 | 19,95 | 1.178 | 425.716.900 |
| 20/2/2017 | 19,90 | 19,91 | +0,05% | 19,90 | 20,08 | 19,97 | 19,91 | 19,95 | 1.155 | 436.776.600 |
| 17/2/2017 | 19,98 | 19,90 | +0,25% | 19,85 | 20,15 | 19,94 | 19,89 | 19,90 | 2.152 | 732.406.000 |
| 16/2/2017 | 19,81 | 19,85 | -0,20% | 19,81 | 20,01 | 19,93 | 19,81 | 19,85 | 2.174 | 663.817.700 |
| 15/2/2017 | 19,79 | 19,89 | +0,56% | 19,72 | 20,00 | 19,91 | 19,87 | 19,89 | 1.517 | 521.829.600 |
| 14/2/2017 | 19,50 | 19,78 | +1,44% | 19,50 | 19,79 | 19,71 | 19,72 | 19,78 | 1.316 | 392.151.100 |
| 13/2/2017 | 19,33 | 19,50 | +0,88% | 19,22 | 19,62 | 19,47 | 19,50 | 19,57 | 1.544 | 476.157.500 |
| 10/2/2017 | 19,30 | 19,33 | -0,36% | 19,12 | 19,44 | 19,31 | 19,33 | 19,34 | 1.970 | 750.754.300 |
| 9/2/2017 | 18,54 | 19,40 | +4,64% | 18,54 | 19,40 | 18,93 | 19,31 | 19,40 | 1.201 | 622.681.800 |
| 8/2/2017 | 18,55 | 18,54 | +0,54% | 18,48 | 18,69 | 18,51 | 18,52 | 18,54 | 1.176 | 1.023.951.200 |
| 7/2/2017 | 18,54 | 18,44 | -0,43% | 18,39 | 18,58 | 18,45 | 18,44 | 18,50 | 650 | 448.924.000 |
| 6/2/2017 | 18,55 | 18,52 | +0,05% | 18,46 | 18,65 | 18,55 | 18,52 | 18,56 | 733 | 332.407.900 |
| 3/2/2017 | 18,55 | 18,51 | -0,16% | 18,51 | 18,67 | 18,57 | 18,51 | 18,60 | 1.101 | 346.841.000 |
| 2/2/2017 | 18,45 | 18,54 | +0,16% | 18,45 | 18,69 | 18,58 | 18,53 | 18,54 | 1.106 | 326.007.600 |
| 1/2/2017 | 18,51 | 18,51 | 0,00% | 18,44 | 18,73 | 18,57 | 18,50 | 18,57 | 850 | 795.780.900 |
| 31/1/2017 | 18,43 | 18,51 | +0,43% | 18,36 | 18,68 | 18,50 | 18,51 | 18,55 | 496 | 203.940.900 |
| 30/1/2017 | 18,60 | 18,43 | -0,91% | 18,41 | 18,61 | 18,49 | 18,43 | 18,46 | 773 | 257.961.000 |
| 27/1/2017 | 18,87 | 18,60 | -0,37% | 18,60 | 18,95 | 18,75 | 18,60 | 18,69 | 682 | 251.900.300 |
| 26/1/2017 | 18,24 | 18,67 | +2,36% | 18,24 | 18,79 | 18,64 | 18,65 | 18,67 | 1.164 | 627.923.500 |
| 24/1/2017 | 17,95 | 18,24 | +1,39% | 17,95 | 18,35 | 18,11 | 18,23 | 18,29 | 977 | 1.239.515.900 |
| 23/1/2017 | 17,82 | 17,99 | +0,95% | 17,82 | 18,00 | 17,90 | 17,94 | 17,99 | 944 | 357.833.600 |
| 20/1/2017 | 18,00 | 17,82 | -1,00% | 17,82 | 18,07 | 17,90 | 17,82 | 17,84 | 944 | 300.159.800 |
| 19/1/2017 | 18,15 | 18,00 | -0,83% | 17,92 | 18,15 | 18,04 | 18,00 | 18,05 | 1.338 | 331.658.500 |
| 18/1/2017 | 17,85 | 18,15 | +1,97% | 17,76 | 18,17 | 17,92 | 18,13 | 18,15 | 989 | 744.589.000 |
| 17/1/2017 | 17,53 | 17,80 | +1,48% | 17,43 | 17,94 | 17,77 | 17,80 | 17,81 | 1.643 | 467.743.200 |
| 16/1/2017 | 17,35 | 17,54 | +1,10% | 17,20 | 17,63 | 17,40 | 17,46 | 17,54 | 1.504 | 365.880.600 |
| 13/1/2017 | 17,67 | 17,35 | -1,87% | 17,30 | 17,78 | 17,50 | 17,34 | 17,35 | 2.357 | 616.221.800 |
| 12/1/2017 | 17,75 | 17,68 | +0,28% | 17,68 | 18,10 | 17,88 | 17,68 | 17,81 | 2.073 | 739.243.300 |
| 11/1/2017 | 17,84 | 17,63 | -1,18% | 17,49 | 17,95 | 17,75 | 17,63 | 17,70 | 1.044 | 600.889.100 |
| 10/1/2017 | 17,98 | 17,84 | -0,83% | 17,80 | 18,05 | 17,88 | 17,81 | 17,84 | 905 | 409.176.100 |
| 9/1/2017 | 17,80 | 17,99 | +1,07% | 17,66 | 17,99 | 17,84 | 17,91 | 17,99 | 1.031 | 340.645.200 |
| 6/1/2017 | 17,90 | 17,80 | -0,61% | 17,75 | 17,95 | 17,85 | 17,80 | 17,91 | 1.669 | 403.441.000 |
| 5/1/2017 | 18,16 | 17,91 | -2,34% | 17,85 | 18,19 | 17,98 | 17,91 | 18,00 | 1.530 | 586.334.500 |
| 4/1/2017 | 18,07 | 18,34 | +1,61% | 18,00 | 18,41 | 18,24 | 18,21 | 18,34 | 1.654 | 777.793.400 |
| 3/1/2017 | 17,81 | 18,05 | +2,50% | 17,72 | 18,05 | 17,95 | 18,03 | 18,05 | 1.418 | 418.293.100 |
| 2/1/2017 | 17,58 | 17,61 | +0,17% | 17,46 | 17,93 | 17,63 | 17,61 | 17,78 | 701 | 218.350.200 |
| 29/12/2016 | 17,64 | 17,58 | +0,06% | 17,51 | 17,75 | 17,60 | 17,58 | 17,70 | 1.839 | 653.028.900 |
| 28/12/2016 | 17,40 | 17,57 | +0,75% | 17,40 | 17,69 | 17,55 | 17,57 | 17,59 | 895 | 229.600.700 |
| 27/12/2016 | 17,06 | 17,44 | +2,29% | 17,03 | 17,51 | 17,19 | 17,36 | 17,44 | 1.545 | 914.505.800 |
| 26/12/2016 | 16,80 | 17,05 | +1,49% | 16,80 | 17,05 | 16,93 | 17,01 | 17,05 | 441 | 103.651.500 |
| 23/12/2016 | 16,91 | 16,80 | +0,18% | 16,75 | 17,00 | 16,84 | 16,80 | 16,85 | 797 | 234.283.800 |
| 22/12/2016 | 16,56 | 16,77 | +1,70% | 16,56 | 17,06 | 16,73 | 16,77 | 16,82 | 830 | 221.956.100 |
| 21/12/2016 | 16,42 | 16,49 | +0,43% | 16,42 | 16,78 | 16,54 | 16,49 | 16,56 | 1.298 | 385.447.400 |
| 20/12/2016 | 16,50 | 16,42 | -0,18% | 16,34 | 16,59 | 16,48 | 16,42 | 16,46 | 1.029 | 318.417.500 |
| 19/12/2016 | 16,29 | 16,45 | +1,61% | 16,15 | 16,60 | 16,37 | 16,45 | 16,47 | 1.297 | 379.355.200 |
| 16/12/2016 | 16,39 | 16,19 | -1,28% | 16,12 | 16,73 | 16,35 | 16,19 | 16,25 | 1.174 | 443.108.000 |
| 15/12/2016 | 16,21 | 16,40 | +1,17% | 16,01 | 16,47 | 16,23 | 16,08 | 16,21 | 1.476 | 710.871.400 |
| 14/12/2016 | 16,32 | 16,21 | -0,31% | 16,05 | 16,46 | 16,21 | 16,08 | 16,21 | 1.515 | 399.660.000 |
| 13/12/2016 | 16,50 | 16,26 | -1,16% | 16,21 | 16,57 | 16,32 | 16,26 | 16,33 | 1.643 | 649.008.300 |
| 12/12/2016 | 16,70 | 16,45 | -1,44% | 16,32 | 16,70 | 16,43 | 16,43 | 16,51 | 1.071 | 603.014.600 |
| 9/12/2016 | 16,64 | 16,69 | +0,30% | 16,40 | 16,72 | 16,59 | 16,59 | 16,69 | 949 | 280.551.500 |
| 8/12/2016 | 16,75 | 16,64 | -0,66% | 16,37 | 16,82 | 16,54 | 16,43 | 16,64 | 1.884 | 519.412.100 |
| 7/12/2016 | 17,00 | 16,75 | -0,89% | 16,57 | 17,09 | 16,79 | 16,70 | 16,75 | 2.283 | 642.750.900 |
| 6/12/2016 | 16,49 | 16,90 | +2,36% | 16,32 | 17,16 | 16,81 | 16,90 | 16,98 | 2.411 | 643.635.200 |
| 5/12/2016 | 16,80 | 16,51 | -0,84% | 16,29 | 16,80 | 16,48 | 16,41 | 16,51 | 1.479 | 403.946.500 |
| 2/12/2016 | 16,86 | 16,65 | -1,25% | 16,47 | 16,99 | 16,76 | 16,64 | 16,71 | 1.686 | 492.102.100 |
| 1/12/2016 | 17,45 | 16,86 | -3,38% | 16,70 | 17,45 | 16,92 | 16,70 | 16,86 | 1.693 | 458.945.600 |
| 30/11/2016 | 17,51 | 17,45 | +0,93% | 17,15 | 17,51 | 17,34 | 17,30 | 17,45 | 824 | 919.046.400 |
| 29/11/2016 | 17,18 | 17,29 | +0,64% | 17,10 | 17,53 | 17,40 | 17,29 | 17,31 | 1.278 | 390.848.800 |
| 28/11/2016 | 17,34 | 17,18 | -0,69% | 16,89 | 17,34 | 17,10 | 17,18 | 17,28 | 1.291 | 382.176.000 |
| 25/11/2016 | 17,20 | 17,30 | +0,58% | 17,10 | 17,33 | 17,21 | 17,18 | 17,30 | 687 | 182.875.300 |
| 24/11/2016 | 17,31 | 17,20 | -0,58% | 17,20 | 17,56 | 17,39 | 17,20 | 17,33 | 682 | 166.466.900 |
| 23/11/2016 | 17,54 | 17,30 | -1,37% | 17,18 | 17,64 | 17,40 | 17,22 | 17,31 | 2.035 | 694.605.000 |
| 22/11/2016 | 17,75 | 17,54 | -0,23% | 17,50 | 17,85 | 17,67 | 17,52 | 17,61 | 1.915 | 705.859.300 |
| 21/11/2016 | 17,75 | 17,58 | +0,46% | 17,30 | 17,75 | 17,42 | 17,41 | 17,58 | 1.844 | 519.541.600 |
| 18/11/2016 | 17,50 | 17,50 | 0,00% | 17,25 | 17,77 | 17,47 | 17,42 | 17,52 | 2.800 | 707.932.200 |
| 17/11/2016 | 17,94 | 17,50 | -0,85% | 17,20 | 17,94 | 17,52 | 17,40 | 17,52 | 2.360 | 682.873.900 |
| 16/11/2016 | 17,66 | 17,65 | +0,28% | 17,47 | 17,85 | 17,65 | 17,65 | 17,71 | 2.835 | 689.845.000 |
| 14/11/2016 | 18,05 | 17,60 | -2,87% | 17,26 | 18,05 | 17,59 | 17,60 | 17,61 | 2.767 | 762.644.700 |
| 11/11/2016 | 18,64 | 18,12 | -3,15% | 17,66 | 18,81 | 17,99 | 18,05 | 18,12 | 2.774 | 1.005.338.100 |
| 10/11/2016 | 19,25 | 18,71 | -2,20% | 18,65 | 19,29 | 18,88 | 18,70 | 18,71 | 2.082 | 764.078.300 |
| 9/11/2016 | 18,95 | 19,13 | -1,59% | 18,64 | 19,24 | 19,03 | 19,13 | 19,20 | 1.701 | 701.972.900 |
| 8/11/2016 | 19,75 | 19,44 | -1,32% | 19,36 | 19,75 | 19,53 | 19,44 | 19,46 | 1.197 | 490.472.500 |
| 7/11/2016 | 19,66 | 19,70 | +1,18% | 19,11 | 19,82 | 19,52 | 19,70 | 19,77 | 1.816 | 563.214.400 |
| 4/11/2016 | 19,04 | 19,47 | +2,85% | 18,88 | 19,77 | 19,42 | 19,42 | 19,47 | 2.073 | 533.760.000 |
| 3/11/2016 | 19,39 | 18,93 | -2,37% | 18,90 | 19,39 | 19,08 | 18,93 | 18,94 | 2.603 | 793.221.600 |
| 1/11/2016 | 19,62 | 19,39 | -1,17% | 19,16 | 19,97 | 19,42 | 19,31 | 19,39 | 2.497 | 1.474.749.400 |
| 31/10/2016 | 20,31 | 19,62 | -3,87% | 19,51 | 20,34 | 19,84 | 19,61 | 19,62 | 1.759 | 855.666.900 |
| 28/10/2016 | 19,88 | 20,41 | +1,74% | 19,68 | 20,54 | 20,19 | 20,20 | 20,41 | 1.794 | 634.232.500 |
| 27/10/2016 | 19,79 | 20,06 | +1,52% | 19,76 | 20,22 | 20,03 | 20,06 | 20,15 | 1.115 | 472.106.900 |
| 26/10/2016 | 19,80 | 19,76 | -0,80% | 19,64 | 19,91 | 19,76 | 19,76 | 19,89 | 1.851 | 606.123.700 |
| 25/10/2016 | 19,21 | 19,92 | +3,70% | 19,11 | 19,95 | 19,61 | 19,92 | 19,93 | 2.042 | 705.426.100 |
| 24/10/2016 | 18,97 | 19,21 | +1,64% | 18,91 | 19,32 | 18,97 | 19,21 | 19,30 | 1.403 | 2.447.933.100 |
| 21/10/2016 | 19,16 | 18,90 | -0,37% | 18,82 | 19,24 | 18,98 | 18,86 | 18,95 | 1.618 | 1.174.347.700 |
| 20/10/2016 | 19,03 | 18,97 | -0,37% | 18,84 | 19,05 | 18,93 | 18,95 | 18,97 | 1.598 | 462.200.900 |
| 19/10/2016 | 19,14 | 19,04 | +0,21% | 18,83 | 19,24 | 19,00 | 18,90 | 19,04 | 1.425 | 516.410.300 |
| 18/10/2016 | 18,51 | 19,00 | +2,65% | 18,51 | 19,17 | 18,83 | 19,00 | 19,02 | 1.344 | 552.192.300 |
| 17/10/2016 | 18,30 | 18,51 | +1,15% | 18,29 | 18,63 | 18,44 | 18,51 | 18,58 | 793 | 338.104.400 |
| 14/10/2016 | 18,25 | 18,30 | +0,27% | 18,24 | 18,44 | 18,35 | 18,29 | 18,30 | 1.210 | 358.565.400 |
| 13/10/2016 | 18,39 | 18,25 | -0,71% | 18,20 | 18,46 | 18,28 | 18,24 | 18,25 | 2.045 | 596.175.800 |
| 11/10/2016 | 18,58 | 18,38 | -1,08% | 18,27 | 18,62 | 18,40 | 18,31 | 18,38 | 1.222 | 454.914.200 |
| 10/10/2016 | 18,48 | 18,58 | +1,03% | 18,42 | 18,74 | 18,64 | 18,52 | 18,58 | 1.483 | 520.513.800 |
| 7/10/2016 | 18,39 | 18,39 | +0,33% | 18,33 | 18,60 | 18,45 | 18,39 | 18,42 | 1.279 | 397.829.200 |
| 6/10/2016 | 18,07 | 18,33 | +1,95% | 18,02 | 18,54 | 18,31 | 18,33 | 18,35 | 1.882 | 689.860.500 |
| 5/10/2016 | 17,92 | 17,98 | +0,33% | 17,92 | 18,14 | 18,04 | 17,98 | 18,05 | 1.046 | 341.563.000 |
| 4/10/2016 | 17,90 | 17,92 | +0,17% | 17,79 | 17,99 | 17,88 | 17,90 | 17,92 | 1.620 | 514.874.000 |
| 3/10/2016 | 17,87 | 17,89 | +0,11% | 17,80 | 17,95 | 17,88 | 17,82 | 17,89 | 838 | 237.531.400 |
| 30/9/2016 | 17,95 | 17,87 | -0,06% | 17,77 | 18,10 | 17,94 | 17,82 | 17,87 | 999 | 331.845.000 |
| 29/9/2016 | 17,96 | 17,88 | -0,39% | 17,69 | 18,19 | 17,95 | 17,82 | 17,88 | 1.004 | 319.075.100 |
| 28/9/2016 | 17,90 | 17,95 | +0,22% | 17,88 | 18,09 | 17,98 | 17,95 | 17,98 | 1.034 | 320.768.800 |
| 27/9/2016 | 17,88 | 17,91 | +0,17% | 17,88 | 18,04 | 17,97 | 17,90 | 17,91 | 1.219 | 277.505.400 |
| 26/9/2016 | 17,90 | 17,88 | -0,11% | 17,74 | 17,98 | 17,85 | 17,82 | 17,88 | 1.014 | 281.267.900 |
| 23/9/2016 | 18,13 | 17,90 | -0,78% | 17,88 | 18,16 | 18,00 | 17,90 | 18,00 | 852 | 301.348.000 |
| 22/9/2016 | 18,01 | 18,04 | +0,22% | 18,01 | 18,29 | 18,09 | 18,04 | 18,09 | 1.242 | 496.719.400 |
| 21/9/2016 | 17,90 | 18,00 | +0,28% | 17,85 | 18,19 | 17,95 | 17,99 | 18,09 | 1.423 | 1.127.767.400 |
| 20/9/2016 | 17,89 | 17,95 | +0,34% | 17,80 | 18,03 | 17,94 | 17,95 | 18,05 | 974 | 285.521.200 |
| 19/9/2016 | 18,10 | 17,89 | -0,11% | 17,75 | 18,10 | 17,94 | 17,84 | 17,89 | 1.952 | 572.695.900 |
| 16/9/2016 | 18,11 | 17,91 | -0,72% | 17,90 | 18,13 | 17,96 | 17,91 | 17,93 | 982 | 361.271.700 |
| 15/9/2016 | 17,92 | 18,04 | +1,41% | 17,63 | 18,24 | 17,95 | 18,03 | 18,04 | 1.839 | 901.425.700 |
| 14/9/2016 | 18,06 | 17,79 | -0,28% | 17,62 | 18,06 | 17,79 | 17,67 | 17,79 | 2.571 | 847.540.800 |
| 13/9/2016 | 18,05 | 17,84 | -1,16% | 17,69 | 18,05 | 17,88 | 17,84 | 17,98 | 3.594 | 1.163.878.100 |
| 12/9/2016 | 18,28 | 18,05 | -1,26% | 17,95 | 18,28 | 18,05 | 17,99 | 18,05 | 1.986 | 607.166.500 |
| 9/9/2016 | 18,65 | 18,28 | -2,14% | 17,72 | 18,66 | 18,26 | 18,23 | 18,28 | 1.979 | 1.098.013.800 |
| 8/9/2016 | 18,63 | 18,68 | +0,43% | 18,49 | 18,75 | 18,61 | 18,59 | 18,68 | 1.551 | 1.100.591.300 |
| 6/9/2016 | 18,61 | 18,60 | +0,38% | 18,54 | 18,65 | 18,60 | 18,59 | 18,63 | 1.063 | 323.467.300 |
| 5/9/2016 | 18,40 | 18,53 | +1,15% | 18,40 | 18,64 | 18,55 | 18,53 | 18,55 | 1.050 | 381.358.500 |
| 2/9/2016 | 18,30 | 18,32 | +0,38% | 18,30 | 18,45 | 18,37 | 18,32 | 18,38 | 728 | 265.590.000 |
| 1/9/2016 | 18,10 | 18,25 | +1,56% | 18,10 | 18,35 | 18,23 | 18,25 | 18,30 | 1.206 | 485.129.400 |
| 31/8/2016 | 18,16 | 17,97 | -0,99% | 17,73 | 18,22 | 17,93 | 17,97 | 18,05 | 1.148 | 374.080.300 |
| 30/8/2016 | 18,17 | 18,15 | -0,06% | 17,91 | 18,29 | 18,10 | 18,12 | 18,17 | 699 | 214.853.100 |
| 29/8/2016 | 18,13 | 18,16 | 0,00% | 18,07 | 18,25 | 18,16 | 18,07 | 18,16 | 585 | 294.422.200 |
| 26/8/2016 | 17,99 | 18,16 | +2,54% | 17,71 | 18,16 | 17,93 | 18,12 | 18,16 | 1.844 | 507.258.100 |
| 25/8/2016 | 18,04 | 17,71 | -1,61% | 17,50 | 18,07 | 17,75 | 17,66 | 17,71 | 1.571 | 376.222.300 |
| 24/8/2016 | 17,86 | 18,00 | +0,11% | 17,71 | 18,06 | 17,96 | 17,96 | 18,01 | 1.423 | 450.980.200 |
| 23/8/2016 | 18,02 | 17,98 | -0,06% | 17,95 | 18,26 | 18,09 | 17,98 | 18,00 | 1.041 | 305.434.000 |
| 22/8/2016 | 18,11 | 17,99 | -0,72% | 17,64 | 18,23 | 17,97 | 17,95 | 17,99 | 1.468 | 460.966.900 |
| 19/8/2016 | 18,28 | 18,12 | -0,88% | 17,96 | 18,28 | 18,07 | 18,10 | 18,12 | 2.202 | 740.662.200 |
| 18/8/2016 | 18,41 | 18,28 | -0,65% | 18,20 | 18,49 | 18,31 | 18,28 | 18,34 | 1.312 | 352.889.400 |
| 17/8/2016 | 18,21 | 18,40 | +0,60% | 18,18 | 18,49 | 18,36 | 18,38 | 18,41 | 1.670 | 483.045.000 |
| 16/8/2016 | 18,26 | 18,29 | -0,11% | 18,21 | 18,47 | 18,35 | 18,29 | 18,34 | 1.993 | 720.265.200 |
| 15/8/2016 | 18,15 | 18,31 | +0,94% | 18,10 | 18,43 | 18,29 | 18,31 | 18,36 | 900 | 366.047.600 |
| 12/8/2016 | 18,15 | 18,14 | -0,33% | 18,04 | 18,25 | 18,14 | 18,14 | 18,17 | 1.134 | 394.743.000 |
| 11/8/2016 | 18,00 | 18,20 | +0,94% | 18,00 | 18,26 | 18,16 | 18,18 | 18,20 | 1.651 | 523.662.000 |
| 10/8/2016 | 18,10 | 18,03 | +0,11% | 17,89 | 18,10 | 18,00 | 18,03 | 18,06 | 2.157 | 688.147.500 |
| 9/8/2016 | 17,90 | 18,01 | +0,61% | 17,81 | 18,15 | 18,01 | 18,01 | 18,04 | 1.774 | 621.251.400 |
| 8/8/2016 | 18,01 | 17,90 | 0,00% | 17,83 | 18,11 | 17,92 | 17,90 | 17,92 | 1.104 | 444.965.500 |
| 5/8/2016 | 17,69 | 17,90 | +1,82% | 17,64 | 18,07 | 17,86 | 17,87 | 17,90 | 1.539 | 644.773.900 |
| 4/8/2016 | 17,24 | 17,58 | +1,97% | 17,24 | 17,73 | 17,52 | 17,57 | 17,58 | 1.380 | 1.333.666.400 |
| 3/8/2016 | 17,29 | 17,24 | -0,63% | 17,00 | 17,33 | 17,24 | 17,21 | 17,24 | 1.969 | 931.354.000 |
| 2/8/2016 | 17,46 | 17,35 | -0,29% | 17,30 | 17,52 | 17,41 | 17,35 | 17,40 | 2.200 | 1.258.193.900 |
| 1/8/2016 | 17,23 | 17,40 | +1,22% | 17,23 | 17,64 | 17,43 | 17,30 | 17,40 | 2.249 | 651.368.400 |
| 29/7/2016 | 17,14 | 17,19 | +1,72% | 17,06 | 17,39 | 17,20 | 17,18 | 17,19 | 1.732 | 872.107.700 |
| 28/7/2016 | 17,16 | 16,90 | -1,29% | 16,79 | 17,20 | 17,00 | 16,90 | 17,10 | 1.095 | 370.802.700 |
| 27/7/2016 | 16,90 | 17,12 | +1,72% | 16,90 | 17,47 | 17,28 | 17,12 | 17,14 | 1.972 | 1.100.504.100 |
| 26/7/2016 | 17,00 | 16,83 | -0,65% | 16,73 | 17,00 | 16,86 | 16,83 | 16,87 | 1.021 | 459.218.400 |
| 25/7/2016 | 16,68 | 16,94 | +2,05% | 16,64 | 17,00 | 16,79 | 16,90 | 16,94 | 2.172 | 604.325.100 |
| 22/7/2016 | 16,55 | 16,60 | +0,30% | 16,49 | 16,73 | 16,58 | 16,60 | 16,61 | 1.446 | 568.056.700 |
| 21/7/2016 | 16,50 | 16,55 | +0,36% | 16,32 | 16,60 | 16,42 | 16,50 | 16,55 | 1.409 | 397.519.500 |
| 20/7/2016 | 16,58 | 16,49 | -0,42% | 16,42 | 16,70 | 16,50 | 16,45 | 16,49 | 1.252 | 815.898.800 |
| 19/7/2016 | 16,42 | 16,56 | +0,12% | 16,42 | 16,69 | 16,54 | 16,50 | 16,56 | 1.101 | 323.039.400 |
| 18/7/2016 | 16,36 | 16,54 | +1,16% | 16,36 | 16,72 | 16,57 | 16,54 | 16,58 | 1.160 | 401.686.600 |
| 15/7/2016 | 16,56 | 16,35 | -0,67% | 16,16 | 16,57 | 16,43 | 16,35 | 16,40 | 2.453 | 962.356.000 |
| 14/7/2016 | 16,87 | 16,46 | -1,50% | 16,36 | 17,00 | 16,65 | 16,45 | 16,46 | 1.898 | 707.163.700 |
| 13/7/2016 | 16,43 | 16,71 | +1,83% | 16,35 | 16,88 | 16,70 | 16,70 | 16,71 | 4.096 | 1.710.713.100 |
| 12/7/2016 | 16,32 | 16,41 | +0,80% | 16,32 | 16,52 | 16,43 | 16,40 | 16,45 | 1.413 | 362.677.200 |
| 11/7/2016 | 16,34 | 16,28 | +0,49% | 16,21 | 16,58 | 16,38 | 16,28 | 16,30 | 1.860 | 613.269.800 |
| 8/7/2016 | 16,22 | 16,20 | +0,12% | 16,05 | 16,34 | 16,16 | 16,16 | 16,20 | 1.584 | 433.237.400 |
| 7/7/2016 | 16,34 | 16,18 | -0,80% | 16,03 | 16,34 | 16,11 | 16,14 | 16,18 | 1.253 | 361.890.100 |
| 6/7/2016 | 16,35 | 16,31 | -0,06% | 15,92 | 16,35 | 16,08 | 16,31 | 16,32 | 921 | 440.367.400 |
| 5/7/2016 | 16,43 | 16,32 | -0,55% | 16,14 | 16,43 | 16,23 | 16,32 | 16,33 | 788 | 448.239.100 |
| 4/7/2016 | 16,46 | 16,41 | -0,36% | 16,26 | 16,49 | 16,35 | 16,35 | 16,41 | 840 | 337.861.800 |
| 1/7/2016 | 16,40 | 16,47 | +0,06% | 16,38 | 16,54 | 16,47 | 16,44 | 16,47 | 580 | 187.282.000 |
| 30/6/2016 | 16,55 | 16,46 | -0,24% | 16,31 | 16,55 | 16,41 | 16,46 | 16,55 | 747 | 447.817.500 |
| 29/6/2016 | 16,40 | 16,50 | +1,23% | 16,36 | 16,55 | 16,49 | 16,50 | 16,52 | 592 | 229.787.800 |
| 28/6/2016 | 16,46 | 16,30 | -0,24% | 16,20 | 16,50 | 16,33 | 16,30 | 16,40 | 736 | 248.987.300 |
| 27/6/2016 | 16,45 | 16,34 | -0,37% | 16,15 | 16,49 | 16,27 | 16,31 | 16,40 | 631 | 196.882.900 |
| 24/6/2016 | 16,04 | 16,40 | -0,67% | 16,02 | 16,40 | 16,19 | 16,40 | 16,42 | 536 | 141.424.100 |
| 23/6/2016 | 16,27 | 16,51 | +1,73% | 16,22 | 16,64 | 16,51 | 16,51 | 16,65 | 1.586 | 363.382.600 |
| 22/6/2016 | 16,50 | 16,23 | -1,04% | 16,15 | 16,50 | 16,29 | 16,23 | 16,31 | 1.193 | 368.861.600 |
| 21/6/2016 | 16,03 | 16,40 | +1,55% | 16,01 | 16,40 | 16,23 | 16,30 | 16,41 | 964 | 226.522.000 |
| 20/6/2016 | 15,95 | 16,15 | +1,96% | 15,94 | 16,27 | 16,13 | 16,15 | 16,18 | 1.739 | 892.374.900 |
| 17/6/2016 | 15,91 | 15,84 | +0,51% | 15,75 | 15,93 | 15,84 | 15,84 | 15,91 | 663 | 219.231.300 |
| 16/6/2016 | 15,25 | 15,76 | +2,01% | 15,25 | 15,79 | 15,62 | 15,66 | 15,76 | 803 | 173.921.200 |
| 15/6/2016 | 15,59 | 15,45 | -0,83% | 15,37 | 15,77 | 15,52 | 15,42 | 15,45 | 1.325 | 437.414.600 |
| 14/6/2016 | 15,75 | 15,58 | -1,39% | 15,58 | 15,86 | 15,69 | 15,58 | 15,63 | 1.177 | 450.173.900 |
| 13/6/2016 | 15,90 | 15,80 | -0,63% | 15,71 | 15,95 | 15,80 | 15,80 | 15,85 | 1.515 | 528.710.200 |
| 10/6/2016 | 16,14 | 15,90 | -1,43% | 15,87 | 16,20 | 15,99 | 15,90 | 15,98 | 789 | 324.632.900 |
| 9/6/2016 | 16,10 | 16,13 | -0,31% | 16,02 | 16,23 | 16,12 | 16,07 | 16,13 | 575 | 148.011.500 |
| 8/6/2016 | 16,05 | 16,18 | +0,81% | 16,04 | 16,35 | 16,12 | 16,16 | 16,18 | 1.607 | 1.169.216.800 |
| 7/6/2016 | 16,05 | 16,05 | +0,12% | 16,00 | 16,10 | 16,03 | 16,00 | 16,05 | 1.146 | 530.626.000 |
| 6/6/2016 | 16,20 | 16,03 | -0,50% | 15,95 | 16,20 | 16,00 | 16,00 | 16,03 | 1.062 | 261.605.000 |
| 3/6/2016 | 16,30 | 16,11 | -0,98% | 16,03 | 16,44 | 16,17 | 16,11 | 16,13 | 1.269 | 337.992.900 |
| 2/6/2016 | 16,00 | 16,27 | +1,69% | 15,99 | 16,35 | 16,17 | 16,27 | 16,29 | 1.097 | 381.647.600 |
| 1/6/2016 | 16,47 | 16,00 | -3,26% | 16,00 | 16,52 | 16,20 | 15,97 | 16,00 | 1.294 | 496.128.500 |
| 31/5/2016 | 16,38 | 16,54 | +0,85% | 16,18 | 16,65 | 16,43 | 16,54 | 16,65 | 1.154 | 368.215.100 |
| 30/5/2016 | 16,50 | 16,40 | +0,55% | 16,18 | 16,56 | 16,25 | 16,34 | 16,43 | 539 | 292.951.900 |
| 27/5/2016 | 16,50 | 16,31 | -1,09% | 16,11 | 16,57 | 16,28 | 16,16 | 16,31 | 937 | 222.897.700 |
| 25/5/2016 | 16,20 | 16,49 | +2,23% | 16,20 | 16,50 | 16,39 | 16,36 | 16,49 | 1.037 | 323.120.900 |
| 24/5/2016 | 15,89 | 16,13 | +2,74% | 15,60 | 16,21 | 15,92 | 16,04 | 16,13 | 1.383 | 621.543.600 |
| 23/5/2016 | 16,53 | 15,70 | -5,31% | 15,51 | 16,53 | 15,76 | 15,70 | 15,75 | 3.030 | 875.417.000 |
| 20/5/2016 | 16,51 | 16,58 | +0,79% | 16,29 | 16,60 | 16,49 | 16,55 | 16,58 | 801 | 235.056.300 |
| 19/5/2016 | 16,45 | 16,45 | +0,30% | 16,17 | 16,45 | 16,34 | 16,41 | 16,45 | 1.002 | 276.118.800 |
| 18/5/2016 | 16,41 | 16,40 | +0,06% | 16,10 | 16,41 | 16,21 | 16,30 | 16,40 | 1.675 | 500.788.200 |
| 17/5/2016 | 16,40 | 16,39 | -0,06% | 16,31 | 16,65 | 16,47 | 16,33 | 16,47 | 1.126 | 401.261.900 |
| 16/5/2016 | 16,62 | 16,40 | -0,97% | 16,30 | 16,64 | 16,46 | 16,40 | 16,49 | 1.150 | 378.125.300 |
| 13/5/2016 | 16,70 | 16,56 | -0,84% | 16,36 | 16,70 | 16,52 | 16,56 | 16,59 | 751 | 217.645.100 |
| 12/5/2016 | 16,25 | 16,70 | +3,86% | 16,21 | 16,70 | 16,47 | 16,50 | 16,70 | 1.280 | 585.704.000 |
| 11/5/2016 | 16,49 | 16,08 | -1,83% | 16,06 | 16,64 | 16,43 | 16,08 | 16,25 | 1.213 | 774.090.300 |
| 10/5/2016 | 16,16 | 16,38 | +2,31% | 16,04 | 16,52 | 16,25 | 16,24 | 16,38 | 989 | 286.145.000 |
| 9/5/2016 | 16,04 | 16,01 | 0,00% | 15,77 | 16,17 | 15,94 | 16,00 | 16,12 | 1.506 | 330.665.600 |
| 6/5/2016 | 16,58 | 16,01 | -3,79% | 16,01 | 16,72 | 16,27 | 16,01 | 16,38 | 1.615 | 428.875.600 |
| 5/5/2016 | 16,59 | 16,64 | +0,30% | 16,50 | 16,80 | 16,61 | 16,64 | 16,69 | 1.237 | 301.147.500 |
| 4/5/2016 | 17,00 | 16,59 | -3,77% | 16,52 | 17,01 | 16,68 | 16,59 | 16,60 | 1.641 | 396.372.600 |
| 3/5/2016 | 16,90 | 17,24 | +1,47% | 16,90 | 17,24 | 17,11 | 17,11 | 17,24 | 556 | 190.846.600 |
| 2/5/2016 | 17,18 | 16,99 | 0,00% | 16,97 | 17,37 | 17,16 | 16,98 | 17,17 | 821 | 251.648.800 |
| 29/4/2016 | 17,19 | 16,99 | -1,79% | 16,91 | 17,20 | 17,00 | 16,99 | 17,03 | 877 | 289.355.500 |
| 28/4/2016 | 16,88 | 17,30 | +2,79% | 16,70 | 17,30 | 16,99 | 17,30 | 17,32 | 1.136 | 829.330.400 |
| 27/4/2016 | 16,46 | 16,83 | +2,31% | 16,46 | 16,95 | 16,62 | 16,82 | 16,83 | 857 | 800.301.800 |
| 26/4/2016 | 16,14 | 16,45 | +3,13% | 16,09 | 16,53 | 16,34 | 16,36 | 16,45 | 1.848 | 447.493.000 |
| 25/4/2016 | 16,59 | 15,95 | -3,74% | 15,83 | 16,69 | 16,11 | 15,94 | 16,00 | 1.718 | 447.306.400 |
| 22/4/2016 | 16,45 | 16,57 | -0,42% | 16,44 | 16,71 | 16,54 | 16,45 | 16,57 | 662 | 187.270.400 |
| 20/4/2016 | 16,78 | 16,64 | -1,30% | 16,45 | 16,88 | 16,62 | 16,62 | 16,64 | 845 | 200.166.500 |
| 19/4/2016 | 16,82 | 16,86 | +1,57% | 16,65 | 16,98 | 16,80 | 16,80 | 16,86 | 1.292 | 325.344.300 |
| 18/4/2016 | 16,89 | 16,60 | -0,06% | 16,56 | 16,96 | 16,71 | 16,58 | 16,60 | 718 | 206.080.300 |
| 15/4/2016 | 16,95 | 16,61 | -2,75% | 16,51 | 17,01 | 16,70 | 16,61 | 16,71 | 1.677 | 415.413.600 |
| 14/4/2016 | 17,29 | 17,08 | -0,35% | 16,73 | 17,29 | 16,94 | 16,97 | 17,08 | 1.619 | 459.265.700 |
| 13/4/2016 | 17,04 | 17,14 | +2,63% | 17,01 | 17,30 | 17,16 | 17,14 | 17,15 | 1.491 | 450.700.400 |
| 12/4/2016 | 17,05 | 16,70 | -0,95% | 16,70 | 17,19 | 16,89 | 16,70 | 16,80 | 929 | 340.791.300 |
| 11/4/2016 | 17,25 | 16,86 | -1,92% | 16,86 | 17,30 | 17,01 | 16,86 | 16,96 | 817 | 218.503.400 |
| 8/4/2016 | 16,84 | 17,19 | +3,62% | 16,79 | 17,19 | 16,99 | 17,04 | 17,19 | 931 | 247.116.800 |
| 7/4/2016 | 16,56 | 16,59 | +0,85% | 16,51 | 16,82 | 16,67 | 16,57 | 16,59 | 744 | 202.073.500 |
| 6/4/2016 | 16,47 | 16,45 | -0,60% | 16,07 | 16,52 | 16,26 | 16,31 | 16,45 | 1.452 | 1.009.844.200 |
| 5/4/2016 | 16,95 | 16,55 | -1,84% | 16,39 | 16,95 | 16,62 | 16,55 | 16,60 | 968 | 280.235.100 |
| 4/4/2016 | 17,55 | 16,86 | -4,48% | 16,81 | 17,56 | 17,12 | 16,86 | 16,94 | 756 | 219.593.800 |
| 1/4/2016 | 17,00 | 17,65 | +3,22% | 17,00 | 17,70 | 17,39 | 17,54 | 17,65 | 982 | 255.186.300 |
| 31/3/2016 | 17,40 | 17,10 | -2,56% | 17,03 | 17,62 | 17,29 | 17,10 | 17,13 | 1.437 | 362.514.800 |
| 30/3/2016 | 17,70 | 17,55 | -0,28% | 17,32 | 17,75 | 17,63 | 17,44 | 17,55 | 1.195 | 810.069.600 |
| 29/3/2016 | 17,70 | 17,60 | -0,62% | 17,50 | 17,80 | 17,67 | 17,60 | 17,72 | 689 | 253.486.900 |
| 28/3/2016 | 17,80 | 17,71 | +0,68% | 17,65 | 17,85 | 17,77 | 17,71 | 17,80 | 1.062 | 333.418.900 |
| 24/3/2016 | 17,40 | 17,59 | +0,98% | 17,40 | 17,60 | 17,49 | 17,41 | 17,59 | 1.004 | 308.272.300 |
| 23/3/2016 | 17,64 | 17,42 | -1,25% | 17,34 | 17,75 | 17,53 | 17,42 | 17,46 | 814 | 283.419.400 |
| 22/3/2016 | 17,47 | 17,64 | +1,09% | 17,34 | 17,80 | 17,65 | 17,64 | 17,70 | 1.759 | 443.682.000 |
| 21/3/2016 | 17,20 | 17,45 | +1,63% | 17,15 | 17,50 | 17,38 | 17,38 | 17,45 | 1.144 | 315.444.900 |
| 18/3/2016 | 17,10 | 17,17 | +0,76% | 17,01 | 17,28 | 17,11 | 17,17 | 17,18 | 1.340 | 574.049.100 |
| 17/3/2016 | 17,47 | 17,04 | +0,53% | 16,97 | 17,53 | 17,09 | 17,04 | 17,11 | 1.554 | 1.093.247.300 |
| 16/3/2016 | 16,94 | 16,95 | -0,64% | 16,64 | 17,05 | 16,85 | 16,93 | 16,99 | 1.483 | 383.900.400 |
| 15/3/2016 | 17,33 | 17,06 | -2,23% | 16,80 | 17,33 | 17,06 | 17,02 | 17,06 | 1.762 | 441.865.000 |
| 14/3/2016 | 17,57 | 17,45 | 0,00% | 17,03 | 17,71 | 17,32 | 17,27 | 17,45 | 2.497 | 823.994.600 |
| 11/3/2016 | 17,50 | 17,45 | 0,00% | 17,30 | 17,63 | 17,45 | 17,45 | 17,59 | 766 | 224.975.300 |
| 10/3/2016 | 17,57 | 17,45 | 0,00% | 17,14 | 17,67 | 17,39 | 17,34 | 17,46 | 1.101 | 266.777.400 |
| 9/3/2016 | 17,44 | 17,45 | +0,75% | 17,40 | 17,49 | 17,46 | 17,40 | 17,45 | 878 | 248.808.200 |
| 8/3/2016 | 17,30 | 17,32 | +0,12% | 17,03 | 17,63 | 17,32 | 17,25 | 17,32 | 1.447 | 349.166.900 |
| 7/3/2016 | 16,95 | 17,30 | +2,06% | 16,79 | 17,59 | 17,33 | 17,20 | 17,49 | 1.783 | 617.078.900 |
| 4/3/2016 | 17,56 | 16,95 | -2,81% | 16,95 | 17,90 | 17,36 | 16,92 | 16,95 | 1.960 | 641.040.200 |
| 3/3/2016 | 17,62 | 17,44 | -0,06% | 17,30 | 18,03 | 17,54 | 17,44 | 17,48 | 1.630 | 559.581.400 |
| 2/3/2016 | 17,24 | 17,45 | +1,16% | 17,08 | 17,57 | 17,44 | 17,45 | 17,50 | 1.364 | 492.883.000 |
| 1/3/2016 | 16,57 | 17,25 | +4,74% | 16,27 | 17,34 | 16,90 | 17,11 | 17,25 | 1.775 | 472.590.900 |
| 29/2/2016 | 16,29 | 16,47 | +2,17% | 15,99 | 16,47 | 16,18 | 16,27 | 16,50 | 1.456 | 496.699.500 |
| 26/2/2016 | 16,44 | 16,12 | -0,62% | 15,85 | 16,44 | 16,05 | 16,02 | 16,12 | 1.134 | 323.298.500 |
| 25/2/2016 | 15,70 | 16,22 | +3,97% | 15,57 | 16,22 | 15,84 | 15,88 | 16,22 | 453 | 114.695.700 |
| 24/2/2016 | 15,95 | 15,60 | -1,95% | 15,56 | 15,95 | 15,66 | 15,59 | 15,77 | 706 | 156.362.300 |
| 23/2/2016 | 15,93 | 15,91 | +0,19% | 15,78 | 16,17 | 15,96 | 15,91 | 16,14 | 818 | 220.093.300 |
| 22/2/2016 | 15,89 | 15,88 | +0,63% | 15,85 | 16,10 | 15,92 | 15,88 | 16,03 | 740 | 176.661.300 |
| 19/2/2016 | 15,60 | 15,78 | +0,70% | 15,46 | 15,78 | 15,58 | 15,75 | 15,78 | 1.135 | 296.728.500 |
| 18/2/2016 | 15,46 | 15,67 | +1,36% | 15,24 | 15,67 | 15,46 | 15,44 | 15,67 | 646 | 177.353.600 |
| 17/2/2016 | 15,45 | 15,46 | +0,06% | 15,16 | 15,70 | 15,48 | 15,19 | 15,46 | 1.185 | 278.049.600 |
| 16/2/2016 | 14,98 | 15,45 | +3,34% | 14,98 | 15,48 | 15,29 | 15,39 | 15,45 | 1.382 | 292.985.900 |
| 15/2/2016 | 15,20 | 14,95 | -0,66% | 14,85 | 15,23 | 15,01 | 14,95 | 15,10 | 806 | 241.309.000 |
| 12/2/2016 | 15,20 | 15,05 | -0,33% | 15,00 | 15,23 | 15,04 | 15,05 | 15,09 | 463 | 96.748.500 |
| 11/2/2016 | 15,11 | 15,10 | 0,00% | 14,95 | 15,22 | 15,08 | 15,02 | 15,10 | 811 | 199.557.700 |
| 10/2/2016 | 15,80 | 15,10 | -4,43% | 15,10 | 15,82 | 15,28 | 15,10 | 15,23 | 526 | 267.312.000 |
| 5/2/2016 | 15,61 | 15,80 | +1,94% | 15,50 | 15,84 | 15,67 | 15,65 | 15,80 | 609 | 130.121.800 |
| 4/2/2016 | 15,80 | 15,50 | -0,64% | 15,41 | 16,12 | 15,63 | 15,45 | 15,50 | 1.632 | 606.525.000 |
| 3/2/2016 | 15,90 | 15,60 | -1,95% | 15,25 | 15,91 | 15,51 | 15,60 | 15,63 | 1.591 | 1.063.705.900 |
| 2/2/2016 | 15,03 | 15,91 | +5,02% | 15,03 | 15,91 | 15,59 | 15,75 | 15,91 | 1.589 | 339.907.200 |
| 1/2/2016 | 15,36 | 15,15 | -0,72% | 15,15 | 15,57 | 15,34 | 15,15 | 15,28 | 781 | 212.372.600 |
| 29/1/2016 | 15,01 | 15,26 | +1,73% | 15,01 | 15,41 | 15,21 | 15,26 | 15,40 | 1.646 | 661.436.000 |
| 28/1/2016 | 15,00 | 15,00 | +0,33% | 14,88 | 15,14 | 14,98 | 14,94 | 15,00 | 594 | 232.844.500 |
| 27/1/2016 | 14,95 | 14,95 | +0,13% | 14,79 | 15,19 | 14,99 | 14,95 | 14,96 | 1.159 | 241.740.300 |
| 26/1/2016 | 15,19 | 14,93 | -1,65% | 14,91 | 15,24 | 15,09 | 14,93 | 15,09 | 2.222 | 610.500.200 |
| 22/1/2016 | 14,79 | 15,18 | +3,97% | 14,70 | 15,36 | 15,04 | 15,15 | 15,18 | 2.698 | 722.957.400 |
| 21/1/2016 | 15,00 | 14,60 | -2,47% | 14,60 | 15,00 | 14,79 | 14,60 | 14,63 | 1.152 | 378.690.700 |
| 20/1/2016 | 15,55 | 14,97 | -4,65% | 14,89 | 15,72 | 15,06 | 14,97 | 15,03 | 1.248 | 1.359.552.900 |
| 19/1/2016 | 16,19 | 15,70 | -2,73% | 15,57 | 16,24 | 15,77 | 15,70 | 15,78 | 885 | 217.057.400 |
| 18/1/2016 | 15,89 | 16,14 | +2,48% | 15,52 | 16,14 | 15,82 | 15,83 | 16,15 | 456 | 109.160.200 |
| 15/1/2016 | 16,03 | 15,75 | -1,56% | 15,66 | 16,10 | 15,85 | 15,75 | 15,85 | 723 | 180.086.100 |
| 14/1/2016 | 16,39 | 16,00 | -1,84% | 16,00 | 16,54 | 16,27 | 16,00 | 16,10 | 823 | 187.152.800 |
| 13/1/2016 | 16,79 | 16,30 | -2,92% | 16,26 | 16,90 | 16,38 | 16,21 | 16,36 | 933 | 244.840.200 |
| 12/1/2016 | 16,21 | 16,79 | +4,16% | 16,01 | 16,84 | 16,44 | 16,65 | 16,79 | 1.033 | 285.623.400 |
| 11/1/2016 | 17,00 | 16,12 | -4,28% | 16,08 | 17,04 | 16,39 | 16,12 | 16,21 | 1.140 | 286.595.800 |
| 8/1/2016 | 16,24 | 16,84 | +3,69% | 16,22 | 17,23 | 16,90 | 16,74 | 16,84 | 1.340 | 462.458.300 |
| 7/1/2016 | 16,10 | 16,24 | +0,74% | 15,66 | 16,24 | 15,92 | 16,00 | 16,24 | 911 | 313.791.200 |
| 6/1/2016 | 16,40 | 16,12 | -1,71% | 15,91 | 16,40 | 16,09 | 16,12 | 16,13 | 863 | 232.391.400 |
| 5/1/2016 | 16,52 | 16,40 | -0,61% | 16,12 | 16,76 | 16,42 | 16,37 | 16,40 | 1.852 | 577.154.200 |
| 4/1/2016 | 16,77 | 16,50 | -2,02% | 16,34 | 16,77 | 16,51 | 16,50 | 16,65 | 1.135 | 366.641.600 |
| 30/12/2015 | 16,70 | 16,84 | +0,84% | 16,46 | 16,89 | 16,72 | 16,67 | 16,84 | 1.115 | 401.192.800 |
| 29/12/2015 | 16,51 | 16,70 | +1,27% | 16,51 | 17,09 | 16,75 | 16,70 | 16,75 | 935 | 310.618.900 |
| 28/12/2015 | 17,10 | 16,49 | -3,57% | 16,49 | 17,10 | 16,74 | 16,49 | 16,50 | 866 | 266.547.600 |
| 23/12/2015 | 16,45 | 17,10 | +4,91% | 16,30 | 17,10 | 16,71 | 16,84 | 17,10 | 1.033 | 417.691.600 |
| 22/12/2015 | 16,22 | 16,30 | +1,24% | 16,22 | 16,50 | 16,30 | 16,30 | 16,45 | 570 | 136.008.200 |
| 21/12/2015 | 16,43 | 16,10 | -2,07% | 16,10 | 16,70 | 16,45 | 16,10 | 16,24 | 844 | 322.422.100 |
| 18/12/2015 | 16,83 | 16,44 | -4,14% | 16,38 | 16,97 | 16,58 | 16,44 | 16,56 | 964 | 289.794.300 |
| 17/12/2015 | 16,78 | 17,15 | +3,31% | 16,63 | 17,28 | 17,12 | 17,10 | 17,16 | 1.753 | 408.051.800 |
| 16/12/2015 | 16,99 | 16,60 | -2,35% | 16,60 | 17,00 | 16,74 | 16,60 | 16,90 | 1.169 | 322.820.200 |
| 15/12/2015 | 16,88 | 17,00 | +1,92% | 16,64 | 17,05 | 16,81 | 16,91 | 17,05 | 1.798 | 456.045.500 |
| 14/12/2015 | 16,97 | 16,68 | -1,53% | 16,56 | 16,98 | 16,79 | 16,68 | 16,88 | 650 | 260.632.200 |
| 11/12/2015 | 16,95 | 16,94 | +0,24% | 16,66 | 17,00 | 16,82 | 16,80 | 16,94 | 646 | 283.881.200 |
| 10/12/2015 | 17,19 | 16,90 | -1,46% | 16,65 | 17,25 | 16,93 | 16,80 | 16,91 | 1.164 | 292.377.600 |
| 9/12/2015 | 17,21 | 17,15 | -0,29% | 17,02 | 17,32 | 17,23 | 17,14 | 17,24 | 998 | 655.319.400 |
| 8/12/2015 | 17,39 | 17,20 | -1,21% | 17,08 | 17,45 | 17,21 | 17,20 | 17,32 | 1.318 | 400.481.700 |
| 7/12/2015 | 17,17 | 17,41 | +2,23% | 17,10 | 17,42 | 17,26 | 17,30 | 17,41 | 1.853 | 694.833.100 |
| 4/12/2015 | 17,73 | 17,03 | -3,79% | 17,03 | 17,73 | 17,29 | 17,03 | 17,22 | 1.042 | 330.187.100 |
| 3/12/2015 | 17,53 | 17,70 | +1,72% | 17,48 | 17,83 | 17,60 | 17,64 | 17,73 | 1.219 | 551.664.300 |
| 2/12/2015 | 17,04 | 17,40 | +2,11% | 17,04 | 17,55 | 17,34 | 17,25 | 17,40 | 1.304 | 387.253.500 |
| 1/12/2015 | 17,05 | 17,04 | -0,06% | 16,91 | 17,11 | 17,01 | 17,04 | 17,13 | 1.195 | 444.623.100 |
| 30/11/2015 | 17,05 | 17,05 | 0,00% | 16,84 | 17,55 | 17,21 | 17,05 | 17,30 | 1.679 | 507.069.100 |
| 27/11/2015 | 17,18 | 17,05 | -1,04% | 16,90 | 17,29 | 17,03 | 17,05 | 17,16 | 1.282 | 395.989.000 |
| 26/11/2015 | 16,86 | 17,23 | +2,38% | 16,86 | 17,23 | 17,05 | 17,00 | 17,23 | 546 | 143.576.500 |
| 25/11/2015 | 17,46 | 16,83 | -3,83% | 16,82 | 17,55 | 17,16 | 16,83 | 16,90 | 1.184 | 382.850.900 |
| 24/11/2015 | 17,80 | 17,50 | -1,19% | 17,50 | 17,85 | 17,68 | 17,50 | 17,69 | 1.482 | 627.232.200 |
| 23/11/2015 | 17,76 | 17,71 | +0,74% | 17,61 | 18,00 | 17,72 | 17,71 | 17,76 | 1.252 | 504.784.800 |
| 19/11/2015 | 17,46 | 17,58 | +1,09% | 17,44 | 17,66 | 17,52 | 17,58 | 17,68 | 766 | 200.448.000 |
| 18/11/2015 | 17,22 | 17,39 | +0,23% | 17,03 | 17,45 | 17,32 | 17,35 | 17,39 | 583 | 177.058.700 |
| 17/11/2015 | 17,06 | 17,35 | +2,00% | 17,04 | 17,35 | 17,21 | 17,35 | 17,36 | 517 | 142.403.000 |
| 16/11/2015 | 17,03 | 17,01 | -0,70% | 17,01 | 17,20 | 17,06 | 17,01 | 17,07 | 660 | 172.043.100 |
| 13/11/2015 | 17,54 | 17,13 | -2,73% | 17,13 | 17,71 | 17,37 | 17,13 | 17,17 | 696 | 192.543.200 |
| 12/11/2015 | 17,82 | 17,61 | -1,07% | 17,52 | 18,03 | 17,71 | 17,61 | 17,65 | 473 | 128.760.400 |
| 11/11/2015 | 17,67 | 17,80 | +0,74% | 17,62 | 18,01 | 17,79 | 17,76 | 17,87 | 1.130 | 283.151.800 |
| 10/11/2015 | 17,34 | 17,67 | +2,14% | 17,11 | 17,82 | 17,51 | 17,63 | 17,67 | 865 | 263.563.800 |
| 9/11/2015 | 17,60 | 17,30 | -1,48% | 17,14 | 17,72 | 17,37 | 17,30 | 17,42 | 927 | 231.599.600 |
| 6/11/2015 | 18,06 | 17,56 | -2,44% | 17,56 | 18,14 | 17,87 | 17,56 | 17,68 | 1.548 | 511.433.900 |
| 5/11/2015 | 17,79 | 18,00 | +1,18% | 17,72 | 18,13 | 17,92 | 17,84 | 18,00 | 1.494 | 414.278.600 |
| 4/11/2015 | 18,02 | 17,79 | -1,17% | 17,46 | 18,39 | 17,97 | 17,79 | 17,82 | 1.620 | 434.725.900 |
| 3/11/2015 | 18,15 | 18,00 | -0,28% | 17,87 | 18,27 | 18,02 | 18,00 | 18,09 | 1.517 | 445.106.200 |
| 30/10/2015 | 17,56 | 18,05 | +2,85% | 17,56 | 18,10 | 17,92 | 18,04 | 18,05 | 1.003 | 296.143.000 |
| 29/10/2015 | 17,39 | 17,55 | -0,79% | 17,31 | 17,75 | 17,56 | 17,54 | 17,69 | 934 | 223.743.500 |
| 28/10/2015 | 17,50 | 17,69 | +1,09% | 17,42 | 17,74 | 17,59 | 17,60 | 17,69 | 1.494 | 2.658.443.100 |
| 27/10/2015 | 17,30 | 17,50 | +1,16% | 17,12 | 17,53 | 17,43 | 17,48 | 17,51 | 1.219 | 334.458.900 |
| 26/10/2015 | 17,50 | 17,30 | -1,14% | 17,07 | 17,62 | 17,29 | 17,30 | 17,37 | 1.050 | 263.328.900 |
| 23/10/2015 | 18,01 | 17,50 | -0,85% | 17,38 | 18,03 | 17,58 | 17,43 | 17,52 | 1.296 | 362.680.000 |
| 22/10/2015 | 17,45 | 17,65 | +2,02% | 17,27 | 17,81 | 17,63 | 17,63 | 17,65 | 1.328 | 380.111.500 |
| 21/10/2015 | 17,13 | 17,30 | +0,29% | 17,11 | 17,43 | 17,25 | 17,25 | 17,30 | 1.499 | 944.940.200 |
| 20/10/2015 | 17,42 | 17,25 | +0,06% | 17,07 | 17,47 | 17,31 | 17,21 | 17,25 | 1.155 | 820.432.400 |
| 19/10/2015 | 17,29 | 17,24 | +0,70% | 16,82 | 17,29 | 17,06 | 17,18 | 17,24 | 2.126 | 577.055.100 |
| 16/10/2015 | 17,63 | 17,12 | -2,56% | 16,79 | 17,95 | 17,28 | 17,10 | 17,12 | 2.251 | 1.167.728.600 |
| 15/10/2015 | 18,26 | 17,57 | -3,62% | 17,57 | 18,56 | 17,80 | 17,56 | 17,63 | 1.268 | 349.492.700 |
| 14/10/2015 | 18,10 | 18,23 | +0,72% | 18,00 | 18,36 | 18,25 | 18,09 | 18,23 | 1.375 | 1.011.029.300 |
| 13/10/2015 | 18,70 | 18,10 | -3,21% | 17,94 | 18,70 | 18,14 | 18,10 | 18,17 | 1.454 | 425.870.100 |
| 9/10/2015 | 18,78 | 18,70 | +0,27% | 18,52 | 18,78 | 18,67 | 18,70 | 18,72 | 906 | 259.950.500 |
| 8/10/2015 | 18,64 | 18,65 | +0,59% | 18,53 | 18,84 | 18,69 | 18,59 | 18,65 | 1.329 | 383.289.300 |
| 7/10/2015 | 18,36 | 18,54 | +1,04% | 18,36 | 18,81 | 18,62 | 18,50 | 18,54 | 1.170 | 409.294.600 |
| 6/10/2015 | 18,32 | 18,35 | +0,27% | 18,30 | 18,65 | 18,49 | 18,34 | 18,35 | 1.255 | 401.627.300 |
| 5/10/2015 | 18,33 | 18,30 | -0,16% | 18,10 | 18,91 | 18,48 | 18,16 | 18,30 | 2.190 | 582.728.000 |
| 2/10/2015 | 18,00 | 18,33 | +1,55% | 17,94 | 18,50 | 18,36 | 18,30 | 18,33 | 2.050 | 677.030.300 |
| 1/10/2015 | 17,65 | 18,05 | +2,38% | 17,58 | 18,13 | 17,92 | 18,03 | 18,05 | 502 | 148.208.700 |
| 30/9/2015 | 17,69 | 17,63 | +0,17% | 17,51 | 17,95 | 17,75 | 17,63 | 17,66 | 1.387 | 390.022.200 |
| 29/9/2015 | 17,80 | 17,60 | -0,51% | 17,46 | 17,91 | 17,64 | 17,46 | 17,60 | 1.535 | 611.626.800 |
| 28/9/2015 | 17,65 | 17,69 | +0,23% | 17,49 | 17,75 | 17,59 | 17,65 | 17,69 | 578 | 136.715.700 |
| 25/9/2015 | 17,72 | 17,65 | 0,00% | 17,53 | 17,91 | 17,67 | 17,64 | 17,65 | 685 | 531.542.700 |
| 24/9/2015 | 17,72 | 17,65 | -0,84% | 17,45 | 17,84 | 17,64 | 17,56 | 17,66 | 2.764 | 1.596.425.500 |
| 23/9/2015 | 17,59 | 17,80 | +1,77% | 17,34 | 17,80 | 17,58 | 17,62 | 17,80 | 1.044 | 262.837.900 |
| 22/9/2015 | 17,71 | 17,49 | -0,63% | 17,42 | 17,71 | 17,54 | 17,47 | 17,49 | 1.026 | 366.744.900 |
| 21/9/2015 | 17,86 | 17,60 | -1,79% | 17,47 | 18,01 | 17,67 | 17,50 | 17,60 | 1.086 | 294.843.400 |
| 18/9/2015 | 18,25 | 17,92 | -1,48% | 17,31 | 18,25 | 17,85 | 17,90 | 17,92 | 947 | 454.476.100 |
| 17/9/2015 | 18,06 | 18,19 | +1,06% | 18,03 | 18,25 | 18,18 | 18,12 | 18,19 | 947 | 382.765.000 |
| 16/9/2015 | 18,33 | 18,00 | -0,83% | 17,98 | 18,33 | 18,13 | 18,00 | 18,08 | 1.263 | 513.816.500 |
| 15/9/2015 | 18,24 | 18,15 | +0,39% | 17,93 | 18,37 | 18,15 | 18,01 | 18,15 | 3.391 | 855.017.400 |
| 14/9/2015 | 17,70 | 18,08 | +2,61% | 17,63 | 18,41 | 18,13 | 18,08 | 18,21 | 2.830 | 1.085.592.200 |
| 11/9/2015 | 17,61 | 17,62 | +0,06% | 17,39 | 17,90 | 17,66 | 17,62 | 17,89 | 1.760 | 490.988.100 |
| 10/9/2015 | 17,10 | 17,61 | +0,11% | 17,10 | 17,61 | 17,46 | 17,41 | 17,61 | 2.584 | 656.066.400 |
| 9/9/2015 | 17,50 | 17,59 | +0,98% | 17,41 | 17,66 | 17,54 | 17,59 | 17,63 | 1.848 | 688.010.700 |
| 8/9/2015 | 17,11 | 17,42 | +1,16% | 17,11 | 17,42 | 17,30 | 17,42 | 17,45 | 1.877 | 498.577.100 |
| 4/9/2015 | 17,01 | 17,22 | +0,53% | 17,01 | 17,32 | 17,19 | 17,15 | 17,25 | 1.447 | 482.611.500 |
| 3/9/2015 | 16,97 | 17,13 | +1,36% | 16,88 | 17,35 | 17,14 | 17,09 | 17,30 | 1.351 | 465.842.300 |
| 2/9/2015 | 16,35 | 16,90 | +3,49% | 16,23 | 17,13 | 16,71 | 16,89 | 16,90 | 2.930 | 708.376.100 |
| 1/9/2015 | 16,29 | 16,33 | 0,00% | 15,85 | 16,33 | 16,11 | 16,32 | 16,34 | 1.650 | 387.933.600 |
| 31/8/2015 | 16,66 | 16,33 | -1,45% | 16,21 | 16,66 | 16,37 | 16,33 | 16,40 | 1.085 | 279.355.700 |
| 28/8/2015 | 17,00 | 16,57 | -2,87% | 16,57 | 17,00 | 16,66 | 16,57 | 16,62 | 960 | 231.495.700 |
| 27/8/2015 | 16,71 | 17,06 | +3,33% | 16,60 | 17,48 | 17,19 | 17,06 | 17,23 | 2.512 | 632.734.600 |
| 26/8/2015 | 16,01 | 16,51 | +3,64% | 16,01 | 17,08 | 16,54 | 16,51 | 16,90 | 2.214 | 681.178.900 |
| 25/8/2015 | 16,54 | 15,93 | -2,87% | 15,93 | 16,70 | 16,21 | 15,93 | 16,07 | 1.398 | 334.929.300 |
| 24/8/2015 | 14,93 | 16,40 | +2,69% | 14,93 | 16,42 | 15,84 | 16,27 | 16,44 | 2.103 | 499.379.200 |
| 21/8/2015 | 16,55 | 15,97 | -2,98% | 15,73 | 16,55 | 16,18 | 15,97 | 16,02 | 1.319 | 304.659.200 |
| 20/8/2015 | 16,90 | 16,46 | -2,49% | 16,28 | 16,92 | 16,44 | 16,46 | 16,50 | 1.344 | 357.136.000 |
| 19/8/2015 | 17,05 | 16,88 | -0,53% | 16,69 | 17,17 | 16,79 | 16,87 | 17,03 | 1.165 | 1.769.959.600 |
| 18/8/2015 | 16,75 | 16,97 | +1,62% | 16,64 | 17,25 | 16,95 | 16,97 | 17,10 | 1.353 | 375.353.400 |
| 17/8/2015 | 17,04 | 16,70 | -1,36% | 16,58 | 17,23 | 16,81 | 16,70 | 16,76 | 811 | 261.415.300 |
| 14/8/2015 | 16,89 | 16,93 | +0,24% | 16,54 | 17,01 | 16,80 | 16,93 | 16,94 | 960 | 213.801.600 |
| 13/8/2015 | 17,15 | 16,89 | -0,65% | 16,75 | 17,15 | 16,89 | 16,73 | 16,89 | 610 | 164.341.900 |
| 12/8/2015 | 17,04 | 17,00 | -0,47% | 16,89 | 17,17 | 17,03 | 16,95 | 17,01 | 1.060 | 302.555.600 |
| 11/8/2015 | 17,00 | 17,08 | +0,18% | 16,91 | 17,29 | 17,17 | 17,08 | 17,29 | 1.188 | 291.207.200 |
| 10/8/2015 | 17,72 | 17,05 | -3,78% | 16,85 | 17,72 | 17,11 | 17,02 | 17,10 | 1.293 | 466.610.100 |
| 7/8/2015 | 17,53 | 17,72 | 0,00% | 17,51 | 17,78 | 17,66 | 17,71 | 17,76 | 1.152 | 347.084.300 |
| 6/8/2015 | 18,00 | 17,72 | -1,34% | 17,45 | 18,09 | 17,69 | 17,70 | 17,72 | 1.834 | 535.918.900 |
| 5/8/2015 | 17,78 | 17,96 | +1,35% | 17,65 | 18,10 | 18,01 | 17,96 | 18,10 | 1.270 | 460.998.400 |
| 4/8/2015 | 17,99 | 17,72 | -1,01% | 17,59 | 18,05 | 17,80 | 17,70 | 17,79 | 1.187 | 330.195.800 |
| 3/8/2015 | 17,87 | 17,90 | +0,17% | 17,81 | 18,12 | 17,96 | 17,90 | 17,99 | 1.128 | 316.630.200 |
| 31/7/2015 | 17,77 | 17,87 | +0,56% | 17,73 | 18,04 | 17,92 | 17,86 | 17,87 | 1.085 | 344.990.700 |
| 30/7/2015 | 17,81 | 17,77 | -0,17% | 17,59 | 17,97 | 17,75 | 17,77 | 17,82 | 1.365 | 339.123.100 |
| 29/7/2015 | 17,24 | 17,80 | +3,73% | 17,17 | 17,90 | 17,71 | 17,80 | 17,83 | 1.108 | 498.862.500 |
| 28/7/2015 | 17,19 | 17,16 | +1,96% | 16,94 | 17,32 | 17,14 | 17,16 | 17,29 | 1.593 | 458.880.500 |
| 27/7/2015 | 16,65 | 16,83 | +2,19% | 16,44 | 17,60 | 17,04 | 16,83 | 16,90 | 2.201 | 637.913.200 |
| 24/7/2015 | 16,41 | 16,47 | +1,67% | 16,41 | 16,89 | 16,57 | 16,47 | 16,75 | 1.645 | 547.565.100 |
| 23/7/2015 | 16,60 | 16,20 | -2,23% | 15,86 | 16,79 | 16,32 | 16,09 | 16,20 | 1.906 | 512.799.000 |
| 22/7/2015 | 17,21 | 16,57 | -4,72% | 16,50 | 17,51 | 16,87 | 16,55 | 16,73 | 2.484 | 757.498.400 |
| 21/7/2015 | 17,20 | 17,39 | +1,10% | 17,09 | 17,54 | 17,43 | 17,39 | 17,47 | 1.039 | 320.455.300 |
| 20/7/2015 | 17,47 | 17,20 | -1,66% | 17,02 | 17,56 | 17,34 | 17,15 | 17,21 | 1.324 | 392.027.000 |
| 17/7/2015 | 17,69 | 17,49 | 0,00% | 17,36 | 17,69 | 17,51 | 17,38 | 17,49 | 1.323 | 355.652.400 |
| 16/7/2015 | 17,61 | 17,49 | 0,00% | 17,49 | 17,74 | 17,61 | 17,46 | 17,49 | 1.242 | 388.156.800 |
| 15/7/2015 | 17,46 | 17,49 | +0,34% | 17,43 | 17,73 | 17,56 | 17,41 | 17,49 | 759 | 532.523.300 |
| 14/7/2015 | 17,54 | 17,43 | -0,57% | 17,32 | 17,76 | 17,53 | 17,37 | 17,43 | 667 | 231.575.300 |
| 13/7/2015 | 17,19 | 17,53 | +2,16% | 17,12 | 17,58 | 17,41 | 17,53 | 17,54 | 1.017 | 294.494.200 |
| 10/7/2015 | 17,21 | 17,16 | -0,23% | 16,96 | 17,34 | 17,07 | 17,04 | 17,16 | 955 | 290.361.300 |
| 8/7/2015 | 16,82 | 17,20 | +1,71% | 16,81 | 17,36 | 17,21 | 17,16 | 17,20 | 1.280 | 344.280.900 |
| 7/7/2015 | 17,13 | 16,91 | -1,23% | 16,75 | 17,32 | 16,91 | 16,91 | 17,05 | 882 | 231.696.000 |
| 6/7/2015 | 17,00 | 17,12 | +0,59% | 16,99 | 17,33 | 17,14 | 17,11 | 17,12 | 881 | 270.497.900 |
| 3/7/2015 | 17,15 | 17,02 | -0,76% | 16,97 | 17,16 | 17,05 | 16,98 | 17,02 | 492 | 165.065.800 |
| 2/7/2015 | 17,21 | 17,15 | +0,59% | 17,06 | 17,35 | 17,16 | 17,08 | 17,15 | 1.101 | 338.792.300 |
| 1/7/2015 | 16,92 | 17,05 | +1,91% | 16,80 | 17,27 | 17,10 | 17,04 | 17,05 | 1.860 | 492.412.900 |
| 30/6/2015 | 16,58 | 16,73 | +0,30% | 16,58 | 17,48 | 17,01 | 16,73 | 16,85 | 3.600 | 1.085.147.500 |
| 29/6/2015 | 16,85 | 16,68 | -1,30% | 16,48 | 16,99 | 16,72 | 16,68 | 16,70 | 1.561 | 546.623.200 |
| 26/6/2015 | 16,50 | 16,90 | +2,42% | 16,41 | 16,90 | 16,69 | 16,81 | 16,90 | 972 | 430.168.400 |
| 25/6/2015 | 16,94 | 16,50 | -1,84% | 16,27 | 16,94 | 16,52 | 16,35 | 16,50 | 1.215 | 372.666.600 |
| 24/6/2015 | 16,96 | 16,81 | -1,12% | 16,81 | 17,18 | 17,02 | 16,81 | 16,88 | 942 | 1.762.655.000 |
| 23/6/2015 | 17,01 | 17,00 | 0,00% | 16,90 | 17,16 | 17,02 | 17,00 | 17,01 | 1.278 | 408.957.000 |
| 22/6/2015 | 16,95 | 17,00 | -0,58% | 16,95 | 17,18 | 17,01 | 16,97 | 17,00 | 836 | 247.467.200 |
| 19/6/2015 | 17,23 | 17,10 | -0,75% | 16,95 | 17,27 | 17,07 | 17,10 | 17,13 | 1.184 | 356.812.900 |
| 18/6/2015 | 16,96 | 17,23 | +1,83% | 16,94 | 17,52 | 17,25 | 17,22 | 17,23 | 1.277 | 329.834.300 |
| 17/6/2015 | 16,99 | 16,92 | +0,12% | 16,90 | 17,00 | 16,91 | 16,91 | 17,00 | 1.574 | 399.953.400 |
| 16/6/2015 | 16,91 | 16,90 | 0,00% | 16,84 | 17,07 | 16,92 | 16,90 | 16,98 | 929 | 222.265.500 |
| 15/6/2015 | 17,22 | 16,90 | -2,03% | 16,80 | 17,22 | 16,95 | 16,90 | 16,95 | 1.322 | 394.971.600 |
| 12/6/2015 | 17,22 | 17,25 | +0,29% | 17,07 | 17,37 | 17,20 | 17,13 | 17,25 | 912 | 290.417.600 |
| 11/6/2015 | 17,10 | 17,20 | +0,23% | 17,01 | 17,44 | 17,25 | 17,10 | 17,20 | 686 | 215.026.700 |
| 10/6/2015 | 17,20 | 17,16 | -0,92% | 17,00 | 17,41 | 17,14 | 17,16 | 17,18 | 1.304 | 617.603.300 |
| 9/6/2015 | 17,39 | 17,32 | -0,57% | 17,24 | 17,41 | 17,29 | 17,25 | 17,32 | 907 | 220.374.400 |
| 8/6/2015 | 17,50 | 17,42 | -0,46% | 17,25 | 17,55 | 17,35 | 17,31 | 17,42 | 1.051 | 338.468.400 |
| 5/6/2015 | 17,35 | 17,50 | +0,34% | 17,35 | 17,64 | 17,50 | 17,47 | 17,50 | 702 | 183.316.700 |
| 3/6/2015 | 17,50 | 17,44 | -0,34% | 17,40 | 17,59 | 17,45 | 17,41 | 17,44 | 506 | 155.554.800 |
| 2/6/2015 | 17,65 | 17,50 | -1,13% | 17,32 | 17,97 | 17,53 | 17,47 | 17,50 | 1.489 | 682.731.000 |
| 1/6/2015 | 17,53 | 17,70 | +1,90% | 17,32 | 17,80 | 17,49 | 17,64 | 17,70 | 1.183 | 1.097.830.300 |
| 29/5/2015 | 17,40 | 17,37 | -0,17% | 17,25 | 17,56 | 17,36 | 17,36 | 17,37 | 836 | 388.341.500 |
| 28/5/2015 | 17,36 | 17,40 | -0,57% | 17,33 | 17,64 | 17,43 | 17,40 | 17,44 | 695 | 361.122.000 |
| 27/5/2015 | 17,51 | 17,50 | 0,00% | 17,35 | 17,52 | 17,48 | 17,45 | 17,51 | 1.015 | 529.497.600 |
| 26/5/2015 | 17,68 | 17,50 | -1,02% | 17,16 | 17,68 | 17,38 | 17,46 | 17,50 | 1.606 | 547.974.700 |
| 25/5/2015 | 17,68 | 17,68 | 0,00% | 17,50 | 17,84 | 17,64 | 17,55 | 17,68 | 853 | 274.318.400 |
| 22/5/2015 | 17,70 | 17,68 | +0,74% | 17,55 | 17,84 | 17,66 | 17,58 | 17,68 | 796 | 369.041.900 |
| 21/5/2015 | 17,69 | 17,55 | -0,68% | 17,50 | 17,83 | 17,59 | 17,55 | 17,72 | 726 | 581.420.700 |
| 20/5/2015 | 17,89 | 17,67 | -1,01% | 17,63 | 18,00 | 17,70 | 17,67 | 17,70 | 1.378 | 696.654.800 |
| 19/5/2015 | 17,77 | 17,85 | +0,22% | 17,63 | 18,09 | 17,89 | 17,75 | 17,85 | 1.291 | 509.211.500 |
| 18/5/2015 | 17,90 | 17,81 | -1,00% | 17,53 | 18,25 | 17,81 | 17,57 | 17,81 | 762 | 261.392.100 |
| 15/5/2015 | 17,87 | 17,99 | +1,47% | 17,78 | 18,02 | 17,89 | 17,98 | 18,00 | 901 | 622.372.400 |
| 14/5/2015 | 17,62 | 17,73 | +0,62% | 17,62 | 17,92 | 17,77 | 17,73 | 17,87 | 1.287 | 801.999.600 |
| 13/5/2015 | 17,93 | 17,62 | -1,84% | 17,30 | 18,00 | 17,58 | 17,55 | 17,63 | 1.452 | 642.108.000 |
| 12/5/2015 | 18,10 | 17,95 | -1,05% | 17,81 | 18,10 | 17,91 | 17,85 | 17,95 | 1.265 | 482.176.500 |
| 11/5/2015 | 18,28 | 18,14 | -0,33% | 17,82 | 18,28 | 18,06 | 18,01 | 18,14 | 863 | 663.487.400 |
| 8/5/2015 | 17,97 | 18,20 | +1,28% | 17,86 | 18,34 | 18,15 | 18,20 | 18,22 | 1.241 | 584.441.300 |
| 7/5/2015 | 18,30 | 17,97 | -1,80% | 17,70 | 18,45 | 17,96 | 17,97 | 17,99 | 1.263 | 551.316.200 |
| 6/5/2015 | 18,00 | 18,30 | +2,06% | 17,53 | 18,30 | 17,85 | 18,28 | 18,31 | 1.853 | 712.675.000 |
| 5/5/2015 | 18,50 | 17,93 | -2,77% | 17,82 | 18,78 | 18,07 | 17,93 | 17,99 | 1.347 | 876.087.800 |
| 4/5/2015 | 18,00 | 18,44 | +2,44% | 17,90 | 18,65 | 18,49 | 18,44 | 18,53 | 2.720 | 1.209.274.200 |
| 30/4/2015 | 18,00 | 18,00 | +0,67% | 17,46 | 18,09 | 17,79 | 17,80 | 18,00 | 2.025 | 860.840.800 |
| 29/4/2015 | 18,00 | 17,88 | -0,67% | 17,61 | 18,15 | 17,94 | 17,88 | 17,98 | 3.132 | 784.381.600 |
| 28/4/2015 | 18,12 | 18,00 | -0,66% | 17,84 | 18,38 | 18,18 | 18,00 | 18,05 | 2.382 | 2.910.845.400 |
| 27/4/2015 | 18,05 | 18,12 | +0,17% | 18,05 | 18,49 | 18,37 | 18,12 | 18,28 | 2.863 | 1.621.052.400 |
| 24/4/2015 | 17,65 | 18,09 | +4,69% | 17,60 | 18,55 | 17,98 | 18,05 | 18,09 | 3.643 | 2.503.442.900 |
| 23/4/2015 | 16,90 | 17,28 | +2,25% | 16,66 | 17,39 | 17,09 | 17,19 | 17,28 | 1.948 | 610.742.700 |
| 22/4/2015 | 16,90 | 16,90 | 0,00% | 16,80 | 16,94 | 16,89 | 16,88 | 16,90 | 1.682 | 518.558.200 |
| 20/4/2015 | 16,75 | 16,90 | +0,66% | 16,66 | 16,90 | 16,80 | 16,81 | 16,90 | 1.205 | 339.692.500 |
| 17/4/2015 | 16,65 | 16,79 | +1,27% | 16,25 | 16,88 | 16,68 | 16,76 | 16,79 | 780 | 241.131.700 |
| 16/4/2015 | 16,85 | 16,58 | -1,60% | 16,58 | 16,90 | 16,78 | 16,58 | 16,79 | 937 | 454.425.700 |
| 15/4/2015 | 16,82 | 16,85 | +0,30% | 16,75 | 16,95 | 16,83 | 16,79 | 16,85 | 1.326 | 342.608.400 |
| 14/4/2015 | 16,75 | 16,80 | +1,20% | 16,67 | 16,86 | 16,77 | 16,71 | 16,80 | 1.107 | 297.533.200 |
| 13/4/2015 | 16,81 | 16,60 | -1,25% | 16,58 | 16,87 | 16,72 | 16,60 | 16,70 | 803 | 244.926.000 |
| 10/4/2015 | 16,72 | 16,81 | -0,53% | 16,56 | 16,81 | 16,69 | 16,71 | 16,81 | 831 | 240.133.900 |
| 9/4/2015 | 17,23 | 16,90 | -0,59% | 16,80 | 17,23 | 16,94 | 16,89 | 16,90 | 790 | 343.692.500 |
| 8/4/2015 | 16,98 | 17,00 | +0,35% | 16,91 | 17,28 | 17,00 | 16,95 | 17,00 | 1.220 | 342.023.900 |
| 7/4/2015 | 16,80 | 16,94 | +0,83% | 16,68 | 17,05 | 16,88 | 16,75 | 16,94 | 1.079 | 308.150.600 |
| 6/4/2015 | 16,61 | 16,80 | +1,27% | 16,61 | 16,88 | 16,73 | 16,67 | 16,80 | 1.277 | 363.968.800 |
| 2/4/2015 | 16,82 | 16,59 | -1,31% | 16,59 | 17,14 | 16,83 | 16,59 | 16,73 | 1.029 | 297.267.000 |
| 1/4/2015 | 16,50 | 16,81 | +2,81% | 16,50 | 16,94 | 16,72 | 16,81 | 16,82 | 1.668 | 490.140.900 |
| 31/3/2015 | 16,71 | 16,35 | -1,98% | 16,35 | 17,10 | 16,73 | 16,35 | 16,57 | 1.722 | 843.184.300 |
| 30/3/2015 | 16,61 | 16,68 | -1,01% | 16,58 | 17,25 | 16,79 | 16,68 | 16,70 | 1.196 | 561.074.900 |
| 27/3/2015 | 17,09 | 16,85 | -1,17% | 16,85 | 17,24 | 17,03 | 16,85 | 16,96 | 1.060 | 426.278.300 |
| 26/3/2015 | 17,40 | 17,05 | -2,57% | 17,00 | 17,40 | 17,16 | 17,05 | 17,09 | 777 | 194.676.100 |
| 25/3/2015 | 17,30 | 17,50 | +1,27% | 17,02 | 17,50 | 17,24 | 17,20 | 17,50 | 1.993 | 728.017.300 |
| 24/3/2015 | 17,51 | 17,28 | -1,03% | 17,28 | 17,59 | 17,43 | 17,28 | 17,52 | 463 | 131.440.000 |
| 23/3/2015 | 17,03 | 17,46 | +0,98% | 17,03 | 17,63 | 17,47 | 17,46 | 17,52 | 1.004 | 264.957.200 |
| 20/3/2015 | 17,46 | 17,29 | -0,63% | 17,19 | 17,63 | 17,35 | 17,29 | 17,42 | 1.111 | 382.995.900 |
| 19/3/2015 | 17,60 | 17,40 | -1,47% | 17,28 | 17,97 | 17,47 | 17,30 | 17,49 | 544 | 146.805.400 |
| 18/3/2015 | 17,03 | 17,66 | +3,46% | 16,96 | 17,88 | 17,54 | 17,66 | 17,68 | 1.163 | 478.051.500 |
| 17/3/2015 | 17,01 | 17,07 | 0,00% | 16,77 | 17,22 | 17,05 | 17,02 | 17,07 | 1.330 | 370.565.200 |
| 16/3/2015 | 18,00 | 17,07 | -5,17% | 17,03 | 18,00 | 17,39 | 17,07 | 17,22 | 1.483 | 482.114.800 |
| 13/3/2015 | 17,31 | 18,00 | +3,93% | 16,73 | 18,01 | 17,19 | 17,75 | 18,00 | 3.273 | 1.254.751.400 |
| 12/3/2015 | 16,92 | 17,32 | +2,36% | 16,85 | 17,45 | 17,13 | 17,30 | 17,32 | 1.459 | 472.225.000 |
| 11/3/2015 | 16,13 | 16,92 | +3,74% | 16,08 | 16,92 | 16,62 | 16,80 | 16,92 | 1.346 | 429.437.300 |
| 10/3/2015 | 16,50 | 16,31 | -1,75% | 16,31 | 16,80 | 16,55 | 16,31 | 16,40 | 1.653 | 493.008.500 |
| 9/3/2015 | 16,51 | 16,60 | 0,00% | 16,27 | 16,70 | 16,56 | 16,51 | 16,60 | 1.143 | 366.186.000 |
| 6/3/2015 | 16,61 | 16,60 | -0,60% | 16,35 | 16,82 | 16,51 | 16,50 | 16,60 | 1.025 | 292.364.200 |
| 5/3/2015 | 16,64 | 16,70 | +0,78% | 16,57 | 16,92 | 16,77 | 16,63 | 16,70 | 1.552 | 434.709.400 |
| 4/3/2015 | 16,27 | 16,57 | +0,79% | 15,80 | 16,57 | 16,15 | 16,32 | 16,57 | 2.882 | 2.695.208.700 |
| 3/3/2015 | 16,24 | 16,44 | +1,17% | 15,93 | 16,49 | 16,18 | 16,25 | 16,44 | 1.064 | 279.252.500 |
| 2/3/2015 | 16,33 | 16,25 | -0,37% | 16,05 | 16,55 | 16,27 | 16,25 | 16,47 | 1.060 | 292.185.100 |
| 27/2/2015 | 16,77 | 16,31 | -1,87% | 16,11 | 16,77 | 16,45 | 16,20 | 16,31 | 1.996 | 1.125.018.200 |
| 26/2/2015 | 16,15 | 16,62 | +2,91% | 16,08 | 16,81 | 16,54 | 16,60 | 16,63 | 2.028 | 851.815.300 |
| 25/2/2015 | 15,72 | 16,15 | +2,87% | 15,52 | 16,22 | 15,89 | 16,15 | 16,22 | 2.239 | 581.416.500 |
| 24/2/2015 | 15,37 | 15,70 | +2,35% | 15,32 | 15,74 | 15,52 | 15,61 | 15,70 | 745 | 652.182.900 |
| 23/2/2015 | 15,41 | 15,34 | +0,07% | 15,27 | 15,55 | 15,42 | 15,34 | 15,45 | 1.235 | 341.984.800 |
| 20/2/2015 | 15,85 | 15,33 | -2,67% | 15,25 | 15,91 | 15,42 | 15,33 | 15,40 | 1.392 | 372.337.900 |
| 19/2/2015 | 15,58 | 15,75 | +1,16% | 15,34 | 15,87 | 15,58 | 15,70 | 15,75 | 1.425 | 945.883.700 |
| 18/2/2015 | 15,53 | 15,57 | +1,76% | 15,33 | 15,95 | 15,69 | 15,50 | 15,57 | 1.526 | 1.010.680.300 |
| 13/2/2015 | 14,20 | 15,30 | +10,07% | 14,20 | 15,51 | 14,86 | 15,30 | 15,31 | 3.557 | 980.643.700 |
| 12/2/2015 | 13,93 | 13,90 | +0,36% | 13,85 | 14,22 | 14,02 | 13,85 | 13,90 | 1.350 | 344.206.100 |
| 11/2/2015 | 14,39 | 13,85 | -3,82% | 13,82 | 14,48 | 14,04 | 13,85 | 13,96 | 1.192 | 275.280.200 |
| 10/2/2015 | 14,36 | 14,40 | +0,49% | 14,11 | 14,61 | 14,41 | 14,40 | 14,46 | 2.271 | 642.115.600 |
| 9/2/2015 | 13,90 | 14,33 | +3,47% | 13,72 | 14,36 | 13,89 | 14,10 | 14,33 | 1.525 | 1.834.680.000 |
| 6/2/2015 | 13,85 | 13,85 | +0,36% | 13,66 | 13,93 | 13,81 | 13,84 | 13,90 | 2.398 | 499.407.700 |
| 5/2/2015 | 13,92 | 13,80 | -0,86% | 13,76 | 14,12 | 13,87 | 13,77 | 13,80 | 2.071 | 2.984.711.800 |
| 4/2/2015 | 13,97 | 13,92 | +0,07% | 13,85 | 14,09 | 13,94 | 13,90 | 13,92 | 1.992 | 602.956.200 |
| 3/2/2015 | 13,92 | 13,91 | +0,07% | 13,86 | 14,26 | 13,92 | 13,91 | 13,95 | 1.869 | 1.210.789.200 |
| 2/2/2015 | 13,89 | 13,90 | -0,22% | 13,84 | 14,15 | 13,93 | 13,90 | 14,02 | 1.856 | 787.645.800 |
| 30/1/2015 | 14,11 | 13,93 | -1,28% | 13,93 | 14,29 | 14,03 | 13,93 | 13,98 | 799 | 300.579.000 |
| 29/1/2015 | 14,10 | 14,11 | +0,07% | 14,08 | 14,31 | 14,16 | 14,11 | 14,15 | 1.084 | 456.300.700 |
| 28/1/2015 | 14,55 | 14,10 | -3,09% | 14,05 | 14,55 | 14,15 | 14,10 | 14,15 | 1.258 | 692.781.600 |
| 27/1/2015 | 14,45 | 14,55 | -0,07% | 14,25 | 14,81 | 14,54 | 14,41 | 14,55 | 1.193 | 729.948.900 |
| 26/1/2015 | 15,10 | 14,56 | -4,15% | 14,48 | 15,15 | 14,73 | 14,53 | 14,60 | 2.079 | 880.896.200 |
| 23/1/2015 | 15,00 | 15,19 | +1,20% | 14,97 | 15,19 | 15,03 | 15,19 | 15,24 | 1.116 | 361.918.100 |
| 22/1/2015 | 15,07 | 15,01 | +0,13% | 14,71 | 15,26 | 15,02 | 15,00 | 15,15 | 1.492 | 732.718.200 |
| 21/1/2015 | 15,29 | 14,99 | -1,51% | 14,84 | 15,29 | 15,01 | 14,97 | 15,09 | 1.284 | 457.173.600 |
| 20/1/2015 | 15,26 | 15,22 | +1,47% | 15,00 | 15,39 | 15,11 | 15,03 | 15,22 | 1.499 | 650.420.000 |
| 19/1/2015 | 15,36 | 15,00 | -2,28% | 14,90 | 15,49 | 15,23 | 15,00 | 15,05 | 1.042 | 303.266.600 |
| 16/1/2015 | 15,36 | 15,35 | +0,33% | 15,16 | 15,45 | 15,31 | 15,35 | 15,45 | 630 | 182.920.700 |
| 15/1/2015 | 15,30 | 15,30 | +0,13% | 15,12 | 15,54 | 15,30 | 15,29 | 15,30 | 882 | 225.105.900 |
| 14/1/2015 | 15,55 | 15,28 | -1,42% | 15,16 | 15,55 | 15,31 | 15,26 | 15,28 | 928 | 264.406.800 |
| 13/1/2015 | 15,15 | 15,50 | +2,99% | 15,05 | 15,50 | 15,34 | 15,40 | 15,50 | 848 | 226.849.200 |
| 12/1/2015 | 15,15 | 15,05 | -0,79% | 14,92 | 15,37 | 15,04 | 14,94 | 15,05 | 1.191 | 316.517.600 |
| 9/1/2015 | 15,34 | 15,17 | -1,49% | 15,17 | 15,52 | 15,29 | 15,15 | 15,34 | 874 | 205.171.500 |
| 8/1/2015 | 15,45 | 15,40 | -0,32% | 15,17 | 15,63 | 15,46 | 15,17 | 15,40 | 731 | 440.851.800 |
| 7/1/2015 | 14,84 | 15,45 | +4,75% | 14,83 | 15,48 | 15,11 | 15,30 | 15,45 | 1.433 | 2.309.376.800 |
| 6/1/2015 | 14,65 | 14,75 | +0,68% | 14,35 | 15,02 | 14,80 | 14,70 | 14,75 | 1.517 | 492.875.300 |
| 5/1/2015 | 14,56 | 14,65 | -1,68% | 14,45 | 15,18 | 14,86 | 14,64 | 14,92 | 1.826 | 607.503.500 |
| 2/1/2015 | 15,20 | 14,90 | -2,61% | 14,71 | 15,44 | 15,04 | 14,90 | 14,91 | 889 | 483.646.800 |
| 30/12/2014 | 15,26 | 15,30 | +0,86% | 15,05 | 15,71 | 15,30 | 15,28 | 15,54 | 594 | 195.654.200 |
| 29/12/2014 | 15,25 | 15,17 | -0,85% | 14,96 | 15,34 | 15,07 | 15,07 | 15,17 | 802 | 197.486.800 |
| 26/12/2014 | 15,33 | 15,30 | +0,13% | 15,04 | 15,39 | 15,26 | 15,28 | 15,30 | 961 | 257.766.400 |
| 23/12/2014 | 15,86 | 15,28 | -1,86% | 15,28 | 15,86 | 15,45 | 15,28 | 15,40 | 957 | 404.588.100 |
| 22/12/2014 | 15,35 | 15,57 | +2,10% | 15,11 | 15,81 | 15,42 | 15,55 | 15,78 | 1.517 | 504.440.200 |
| 19/12/2014 | 15,21 | 15,25 | +0,39% | 15,21 | 15,50 | 15,36 | 15,25 | 15,50 | 1.185 | 365.633.500 |
| 18/12/2014 | 15,20 | 15,19 | +0,46% | 15,19 | 15,69 | 15,39 | 15,19 | 15,25 | 946 | 246.579.900 |
| 17/12/2014 | 15,28 | 15,12 | -0,85% | 14,93 | 15,36 | 15,07 | 15,12 | 15,14 | 3.796 | 1.184.229.600 |
| 16/12/2014 | 15,62 | 15,25 | -2,56% | 15,06 | 15,68 | 15,27 | 15,25 | 15,35 | 2.655 | 671.525.600 |
| 15/12/2014 | 15,95 | 15,65 | -1,26% | 15,45 | 16,23 | 15,76 | 15,61 | 15,65 | 1.847 | 509.422.800 |
| 12/12/2014 | 16,93 | 15,85 | -6,32% | 15,77 | 16,93 | 16,27 | 15,85 | 15,95 | 1.876 | 594.690.900 |
| 11/12/2014 | 16,95 | 16,92 | +0,12% | 16,76 | 17,25 | 16,98 | 16,92 | 17,00 | 784 | 206.759.400 |
| 10/12/2014 | 17,20 | 16,90 | -1,74% | 16,90 | 17,43 | 17,22 | 16,88 | 16,90 | 898 | 291.473.000 |
| 9/12/2014 | 16,78 | 17,20 | +2,63% | 16,54 | 17,37 | 17,08 | 17,13 | 17,31 | 1.077 | 1.241.029.400 |
| 8/12/2014 | 16,95 | 16,76 | -1,64% | 16,72 | 17,60 | 17,20 | 16,76 | 16,80 | 1.386 | 496.205.800 |
| 5/12/2014 | 16,86 | 17,04 | +1,43% | 16,79 | 17,25 | 17,05 | 17,04 | 17,05 | 1.553 | 475.208.400 |
| 4/12/2014 | 16,54 | 16,80 | +2,19% | 16,45 | 17,20 | 16,86 | 16,80 | 16,90 | 1.197 | 445.008.900 |
| 3/12/2014 | 16,50 | 16,44 | -0,36% | 16,21 | 16,78 | 16,35 | 16,44 | 16,73 | 1.062 | 296.696.400 |
| 2/12/2014 | 16,53 | 16,50 | 0,00% | 16,31 | 16,67 | 16,53 | 16,46 | 16,50 | 925 | 361.111.300 |
| 1/12/2014 | 17,00 | 16,50 | -4,35% | 16,39 | 17,03 | 16,59 | 16,41 | 16,62 | 1.034 | 282.611.300 |
| 28/11/2014 | 16,50 | 17,25 | +4,55% | 16,41 | 17,25 | 16,75 | 17,10 | 17,25 | 1.200 | 456.675.800 |
| 27/11/2014 | 16,35 | 16,50 | +1,04% | 16,11 | 16,77 | 16,41 | 16,26 | 16,50 | 1.153 | 288.986.600 |
| 26/11/2014 | 16,69 | 16,33 | -1,21% | 16,33 | 16,96 | 16,57 | 16,33 | 16,40 | 1.132 | 311.697.300 |
| 25/11/2014 | 16,63 | 16,53 | -1,55% | 16,50 | 17,07 | 16,67 | 16,53 | 16,54 | 961 | 305.234.100 |
| 24/11/2014 | 16,85 | 16,79 | +0,90% | 16,72 | 17,27 | 16,92 | 16,79 | 16,90 | 1.430 | 739.709.200 |
| 21/11/2014 | 16,22 | 16,64 | +1,77% | 16,22 | 16,88 | 16,67 | 16,64 | 16,79 | 1.462 | 826.558.700 |
| 19/11/2014 | 16,23 | 16,35 | +0,74% | 16,10 | 16,65 | 16,35 | 16,35 | 16,52 | 1.580 | 421.381.200 |
| 18/11/2014 | 15,90 | 16,23 | +2,66% | 15,60 | 16,23 | 15,93 | 15,94 | 16,23 | 963 | 215.231.900 |
| 17/11/2014 | 16,45 | 15,81 | -2,71% | 15,81 | 16,55 | 15,98 | 15,81 | 15,98 | 1.089 | 287.881.800 |
| 14/11/2014 | 15,96 | 16,25 | +1,12% | 15,54 | 16,44 | 15,92 | 15,91 | 16,25 | 2.019 | 822.877.100 |
| 13/11/2014 | 17,10 | 16,07 | -5,47% | 16,07 | 17,28 | 16,57 | 16,07 | 16,10 | 2.231 | 911.654.100 |
| 12/11/2014 | 16,99 | 17,00 | 0,00% | 16,86 | 17,40 | 17,04 | 17,00 | 17,15 | 1.950 | 2.792.056.000 |
| 11/11/2014 | 17,00 | 17,00 | +0,29% | 16,76 | 17,00 | 16,86 | 16,83 | 17,00 | 1.045 | 212.439.100 |
| 10/11/2014 | 17,13 | 16,95 | -1,63% | 16,85 | 17,69 | 17,08 | 16,95 | 17,08 | 1.311 | 576.494.800 |
| 7/11/2014 | 17,26 | 17,23 | -0,12% | 16,95 | 17,43 | 17,13 | 17,03 | 17,23 | 981 | 244.855.300 |
| 6/11/2014 | 17,45 | 17,25 | -1,43% | 17,20 | 17,69 | 17,38 | 17,20 | 17,25 | 1.461 | 537.473.100 |
| 5/11/2014 | 17,40 | 17,50 | +1,04% | 17,11 | 17,68 | 17,46 | 17,50 | 17,60 | 1.004 | 403.151.900 |
| 4/11/2014 | 17,83 | 17,32 | -2,86% | 17,22 | 17,83 | 17,43 | 17,32 | 17,34 | 1.073 | 297.862.300 |
| 3/11/2014 | 17,29 | 17,83 | +1,94% | 17,18 | 17,83 | 17,46 | 17,58 | 17,83 | 1.181 | 303.471.600 |
| 31/10/2014 | 16,57 | 17,49 | +4,86% | 16,57 | 17,56 | 17,26 | 17,45 | 17,49 | 1.427 | 489.107.100 |
| 30/10/2014 | 16,80 | 16,68 | -0,71% | 16,57 | 16,80 | 16,67 | 16,66 | 16,68 | 1.004 | 309.460.000 |
| 29/10/2014 | 16,70 | 16,80 | +1,69% | 16,43 | 16,85 | 16,66 | 16,80 | 16,85 | 1.199 | 1.027.383.900 |
| 28/10/2014 | 16,06 | 16,52 | +2,86% | 16,04 | 16,59 | 16,44 | 16,42 | 16,52 | 1.217 | 441.517.700 |
| 27/10/2014 | 15,05 | 16,06 | +1,65% | 15,05 | 16,22 | 15,80 | 15,97 | 16,06 | 1.336 | 370.579.400 |
| 24/10/2014 | 15,70 | 15,80 | +2,07% | 15,51 | 16,10 | 15,86 | 15,77 | 15,90 | 709 | 216.840.200 |
| 23/10/2014 | 15,60 | 15,48 | -0,77% | 15,10 | 15,83 | 15,54 | 15,33 | 15,48 | 1.174 | 297.747.300 |
| 22/10/2014 | 15,90 | 15,60 | -2,19% | 15,43 | 16,18 | 15,78 | 15,53 | 15,60 | 1.562 | 452.268.900 |
| 21/10/2014 | 15,92 | 15,95 | -0,37% | 15,09 | 15,97 | 15,74 | 15,83 | 15,95 | 1.364 | 617.281.000 |
| 20/10/2014 | 15,90 | 16,01 | -0,31% | 15,60 | 16,24 | 15,97 | 16,01 | 16,25 | 1.927 | 628.569.500 |
| 17/10/2014 | 16,33 | 16,06 | -1,65% | 16,03 | 16,60 | 16,28 | 16,06 | 16,10 | 976 | 349.614.500 |
| 16/10/2014 | 16,19 | 16,33 | -1,27% | 16,18 | 16,50 | 16,33 | 16,33 | 16,36 | 1.047 | 362.082.100 |
| 15/10/2014 | 16,70 | 16,54 | -1,55% | 16,18 | 16,83 | 16,41 | 16,53 | 16,54 | 1.252 | 431.671.700 |
| 14/10/2014 | 17,07 | 16,80 | -1,70% | 16,56 | 17,08 | 16,72 | 16,80 | 16,94 | 1.315 | 437.652.100 |
| 13/10/2014 | 17,04 | 17,09 | +1,18% | 16,62 | 17,50 | 17,14 | 17,01 | 17,09 | 1.449 | 456.369.900 |
| 10/10/2014 | 16,80 | 16,89 | -1,23% | 16,80 | 17,36 | 17,10 | 16,88 | 16,90 | 1.906 | 486.863.300 |
| 9/10/2014 | 16,72 | 17,10 | +2,46% | 16,72 | 17,37 | 17,12 | 16,92 | 17,11 | 2.196 | 635.122.300 |
| 8/10/2014 | 16,50 | 16,69 | +1,21% | 16,50 | 16,90 | 16,69 | 16,69 | 16,88 | 1.738 | 478.584.800 |
| 7/10/2014 | 16,43 | 16,49 | +1,41% | 16,31 | 16,66 | 16,47 | 16,40 | 16,49 | 1.564 | 441.610.800 |
| 6/10/2014 | 16,11 | 16,26 | +1,06% | 16,11 | 16,68 | 16,33 | 16,26 | 16,35 | 1.116 | 345.314.600 |
| 3/10/2014 | 16,20 | 16,09 | -0,06% | 15,78 | 16,20 | 15,90 | 15,92 | 16,09 | 1.538 | 494.949.900 |
| 2/10/2014 | 16,00 | 16,10 | +0,69% | 15,98 | 16,23 | 16,08 | 16,00 | 16,10 | 1.313 | 499.416.500 |
| 1/10/2014 | 17,00 | 15,99 | -5,94% | 15,94 | 17,05 | 16,46 | 15,97 | 16,05 | 1.566 | 590.919.400 |
| 30/9/2014 | 16,00 | 17,00 | +5,99% | 15,73 | 17,00 | 16,68 | 16,91 | 17,00 | 2.143 | 1.206.209.300 |
| 29/9/2014 | 16,33 | 16,04 | -1,90% | 15,75 | 16,33 | 15,99 | 15,98 | 16,04 | 2.014 | 705.992.300 |
| 26/9/2014 | 15,75 | 16,35 | +3,42% | 15,75 | 16,35 | 16,10 | 16,30 | 16,35 | 1.319 | 491.999.700 |
| 25/9/2014 | 15,89 | 15,81 | -0,94% | 15,74 | 16,01 | 15,87 | 15,81 | 15,89 | 713 | 191.641.300 |
| 24/9/2014 | 15,76 | 15,96 | +1,66% | 15,66 | 16,04 | 15,91 | 15,83 | 15,96 | 1.157 | 447.522.100 |
| 23/9/2014 | 15,66 | 15,70 | +0,32% | 15,54 | 15,90 | 15,74 | 15,68 | 15,74 | 1.548 | 733.573.000 |
| 22/9/2014 | 15,73 | 15,65 | -1,57% | 15,46 | 15,84 | 15,64 | 15,65 | 15,80 | 1.395 | 364.896.600 |
| 19/9/2014 | 15,71 | 15,90 | +1,27% | 15,52 | 15,99 | 15,80 | 15,55 | 15,90 | 720 | 359.091.600 |
| 18/9/2014 | 15,90 | 15,70 | -1,20% | 15,70 | 16,11 | 15,91 | 15,70 | 15,71 | 1.234 | 502.186.100 |
| 17/9/2014 | 16,06 | 15,89 | -1,06% | 15,75 | 16,21 | 16,11 | 15,80 | 15,89 | 974 | 2.341.020.400 |
| 16/9/2014 | 15,70 | 16,06 | +2,29% | 15,70 | 16,31 | 16,12 | 16,05 | 16,06 | 2.720 | 783.010.700 |
| 15/9/2014 | 15,26 | 15,70 | +3,02% | 15,26 | 15,91 | 15,67 | 15,69 | 15,70 | 1.933 | 787.729.700 |
| 12/9/2014 | 15,82 | 15,24 | -3,79% | 15,23 | 15,83 | 15,53 | 15,24 | 15,38 | 801 | 204.933.000 |
| 11/9/2014 | 15,59 | 15,84 | +1,60% | 15,59 | 15,90 | 15,78 | 15,82 | 15,84 | 559 | 166.239.300 |
| 10/9/2014 | 15,35 | 15,59 | +0,84% | 15,35 | 15,70 | 15,53 | 15,59 | 15,67 | 899 | 334.530.800 |
| 9/9/2014 | 15,89 | 15,46 | -2,89% | 15,40 | 15,89 | 15,56 | 15,46 | 15,54 | 1.027 | 265.152.500 |
| 8/9/2014 | 16,09 | 15,92 | -0,81% | 15,77 | 16,30 | 16,01 | 15,89 | 15,97 | 763 | 296.248.500 |
| 5/9/2014 | 15,93 | 16,05 | +0,69% | 15,80 | 16,15 | 15,99 | 15,96 | 16,05 | 837 | 561.149.800 |
| 4/9/2014 | 16,50 | 15,94 | -4,03% | 15,93 | 16,50 | 16,15 | 15,94 | 16,05 | 2.098 | 746.007.100 |
| 3/9/2014 | 16,32 | 16,61 | +2,03% | 16,26 | 16,91 | 16,42 | 16,61 | 16,88 | 1.588 | 544.725.200 |
| 2/9/2014 | 16,30 | 16,28 | -0,12% | 16,07 | 16,57 | 16,43 | 16,28 | 16,31 | 2.440 | 632.920.900 |
| 1/9/2014 | 16,39 | 16,30 | +0,31% | 16,11 | 16,45 | 16,28 | 16,22 | 16,35 | 1.901 | 620.335.900 |
| 29/8/2014 | 15,63 | 16,25 | +4,30% | 15,63 | 16,29 | 15,93 | 16,25 | 16,27 | 1.623 | 951.696.900 |
| 28/8/2014 | 15,22 | 15,58 | +2,43% | 15,14 | 15,58 | 15,37 | 15,54 | 15,58 | 1.552 | 465.098.100 |
| 27/8/2014 | 15,20 | 15,21 | +0,07% | 15,06 | 15,27 | 15,16 | 15,21 | 15,22 | 1.038 | 739.171.400 |
| 26/8/2014 | 14,96 | 15,20 | +1,67% | 14,84 | 15,24 | 15,17 | 15,20 | 15,22 | 1.448 | 1.135.421.700 |
| 25/8/2014 | 14,88 | 14,95 | +1,29% | 14,78 | 15,13 | 14,96 | 14,90 | 14,95 | 724 | 608.306.800 |
| 22/8/2014 | 14,82 | 14,76 | -0,61% | 14,58 | 15,07 | 14,74 | 14,76 | 14,85 | 1.041 | 277.719.200 |
| 21/8/2014 | 14,81 | 14,85 | +0,07% | 14,81 | 15,00 | 14,91 | 14,85 | 14,96 | 907 | 334.909.000 |
| 20/8/2014 | 14,70 | 14,84 | +1,09% | 14,59 | 14,87 | 14,77 | 14,80 | 14,85 | 2.112 | 476.378.600 |
| 19/8/2014 | 14,44 | 14,68 | +2,66% | 14,27 | 14,70 | 14,51 | 14,60 | 14,68 | 1.044 | 378.782.800 |
| 18/8/2014 | 14,20 | 14,30 | +0,78% | 14,20 | 14,45 | 14,31 | 14,27 | 14,30 | 952 | 274.481.100 |
| 15/8/2014 | 13,95 | 14,19 | +1,72% | 13,95 | 14,31 | 14,09 | 14,19 | 14,23 | 928 | 311.555.200 |
| 14/8/2014 | 13,53 | 13,95 | +2,57% | 13,53 | 13,96 | 13,82 | 13,92 | 13,95 | 938 | 293.695.900 |
| 13/8/2014 | 13,75 | 13,60 | -1,09% | 13,53 | 13,83 | 13,66 | 13,60 | 13,64 | 1.276 | 430.607.100 |
| 12/8/2014 | 13,55 | 13,75 | +1,48% | 13,54 | 13,76 | 13,68 | 13,67 | 13,75 | 879 | 174.049.700 |
| 11/8/2014 | 13,64 | 13,55 | +0,37% | 13,45 | 13,64 | 13,54 | 13,55 | 13,64 | 487 | 136.219.900 |
| 8/8/2014 | 13,37 | 13,50 | +0,90% | 13,26 | 13,50 | 13,34 | 13,35 | 13,50 | 1.024 | 314.403.200 |
| 7/8/2014 | 13,75 | 13,38 | -2,69% | 13,35 | 13,76 | 13,54 | 13,38 | 13,48 | 2.015 | 424.791.700 |
| 6/8/2014 | 13,51 | 13,75 | +1,85% | 13,46 | 13,85 | 13,65 | 13,71 | 13,75 | 1.413 | 429.089.700 |
| 5/8/2014 | 13,48 | 13,50 | 0,00% | 13,29 | 13,56 | 13,42 | 13,50 | 13,51 | 2.464 | 563.442.000 |
| 4/8/2014 | 13,25 | 13,50 | +1,89% | 13,15 | 13,50 | 13,33 | 13,42 | 13,50 | 1.155 | 374.873.000 |
| 1/8/2014 | 13,25 | 13,25 | 0,00% | 13,04 | 13,32 | 13,25 | 13,25 | 13,31 | 1.981 | 460.505.400 |
| 31/7/2014 | 13,43 | 13,25 | -1,92% | 13,19 | 13,43 | 13,25 | 13,25 | 13,32 | 1.908 | 459.556.600 |
| 30/7/2014 | 13,25 | 13,51 | +1,73% | 13,13 | 13,51 | 13,32 | 13,46 | 13,51 | 1.466 | 497.967.900 |
| 29/7/2014 | 13,34 | 13,28 | -0,45% | 13,13 | 13,37 | 13,21 | 13,19 | 13,28 | 1.232 | 327.490.100 |
| 28/7/2014 | 13,57 | 13,34 | -1,33% | 13,22 | 13,57 | 13,31 | 13,24 | 13,34 | 2.031 | 473.741.800 |
| 25/7/2014 | 13,67 | 13,52 | -1,02% | 13,51 | 13,92 | 13,66 | 13,52 | 13,54 | 1.037 | 357.290.400 |
| 24/7/2014 | 13,80 | 13,66 | -0,65% | 13,53 | 13,85 | 13,64 | 13,64 | 13,66 | 1.113 | 392.293.900 |
| 23/7/2014 | 13,81 | 13,75 | -0,43% | 13,60 | 13,90 | 13,76 | 13,74 | 13,79 | 1.212 | 2.160.398.500 |
| 22/7/2014 | 13,50 | 13,81 | +2,07% | 13,50 | 13,90 | 13,67 | 13,71 | 13,81 | 940 | 268.928.600 |
| 21/7/2014 | 13,68 | 13,53 | -0,07% | 13,51 | 13,74 | 13,57 | 13,53 | 13,62 | 678 | 158.858.400 |
| 18/7/2014 | 13,70 | 13,54 | -0,66% | 13,54 | 13,78 | 13,62 | 13,54 | 13,66 | 1.305 | 403.832.300 |
| 17/7/2014 | 13,47 | 13,63 | +1,72% | 13,41 | 13,82 | 13,63 | 13,53 | 13,63 | 1.791 | 343.213.000 |
| 16/7/2014 | 13,90 | 13,40 | -3,87% | 13,40 | 14,02 | 13,63 | 13,40 | 13,45 | 2.241 | 539.551.900 |
| 15/7/2014 | 14,04 | 13,94 | -0,71% | 13,94 | 14,04 | 13,96 | 13,90 | 13,94 | 1.062 | 519.599.000 |
| 14/7/2014 | 13,90 | 14,04 | +0,72% | 13,86 | 14,18 | 14,00 | 13,96 | 14,04 | 916 | 273.007.700 |
| 11/7/2014 | 13,82 | 13,94 | +0,72% | 13,79 | 14,11 | 14,04 | 13,94 | 13,99 | 1.007 | 331.141.600 |
| 10/7/2014 | 14,00 | 13,84 | -1,14% | 13,84 | 14,20 | 14,03 | 13,84 | 13,90 | 1.881 | 530.549.300 |
| 8/7/2014 | 13,94 | 14,00 | +0,50% | 13,90 | 14,20 | 13,99 | 13,99 | 14,00 | 618 | 377.280.000 |
| 7/7/2014 | 13,91 | 13,93 | -0,78% | 13,83 | 14,00 | 13,89 | 13,90 | 13,93 | 860 | 341.099.400 |
| 4/7/2014 | 13,49 | 14,04 | +4,46% | 13,44 | 14,04 | 13,73 | 13,89 | 14,04 | 415 | 229.293.300 |
| 3/7/2014 | 13,40 | 13,44 | +0,30% | 13,09 | 13,48 | 13,30 | 13,32 | 13,45 | 1.205 | 602.764.500 |
| 2/7/2014 | 13,60 | 13,40 | -0,45% | 13,27 | 13,62 | 13,33 | 13,38 | 13,40 | 1.202 | 1.634.570.600 |
| 1/7/2014 | 13,83 | 13,46 | -2,53% | 13,46 | 13,84 | 13,62 | 13,46 | 13,56 | 951 | 256.349.500 |
| 30/6/2014 | 13,71 | 13,81 | +0,58% | 13,52 | 13,90 | 13,80 | 13,81 | 13,85 | 2.216 | 571.215.100 |
| 27/6/2014 | 13,57 | 13,73 | +1,10% | 13,35 | 13,73 | 13,50 | 13,68 | 13,73 | 2.017 | 590.162.300 |
| 26/6/2014 | 13,59 | 13,58 | -0,07% | 13,45 | 13,74 | 13,54 | 13,58 | 13,60 | 1.762 | 785.528.900 |
| 25/6/2014 | 14,11 | 13,59 | -2,93% | 13,57 | 14,11 | 13,82 | 13,59 | 13,70 | 1.492 | 461.248.000 |
| 24/6/2014 | 14,02 | 14,00 | 0,00% | 13,85 | 14,08 | 13,92 | 13,87 | 14,00 | 1.927 | 455.997.400 |
| 23/6/2014 | 13,95 | 14,00 | +0,72% | 13,90 | 14,16 | 14,02 | 13,95 | 14,00 | 475 | 249.311.800 |
| 20/6/2014 | 14,03 | 13,90 | -1,07% | 13,90 | 14,21 | 13,98 | 13,90 | 14,04 | 699 | 272.132.100 |
| 18/6/2014 | 13,85 | 14,05 | +1,22% | 13,83 | 14,05 | 13,91 | 13,95 | 14,05 | 1.063 | 270.191.800 |
| 17/6/2014 | 13,97 | 13,88 | -0,07% | 13,74 | 13,97 | 13,87 | 13,88 | 13,97 | 686 | 437.490.200 |
| 16/6/2014 | 14,25 | 13,89 | -2,11% | 13,89 | 14,27 | 14,09 | 13,89 | 13,92 | 685 | 151.512.800 |
| 13/6/2014 | 14,15 | 14,19 | +0,42% | 14,10 | 14,39 | 14,21 | 14,12 | 14,19 | 721 | 175.539.600 |
| 11/6/2014 | 14,18 | 14,13 | -0,28% | 14,13 | 14,35 | 14,24 | 14,11 | 14,17 | 1.192 | 543.861.700 |
| 10/6/2014 | 14,34 | 14,17 | -0,91% | 14,01 | 14,49 | 14,14 | 14,09 | 14,17 | 603 | 198.876.200 |
| 9/6/2014 | 14,17 | 14,30 | +0,99% | 14,17 | 14,39 | 14,29 | 14,30 | 14,34 | 603 | 206.252.000 |
| 6/6/2014 | 14,10 | 14,16 | +1,43% | 13,92 | 14,25 | 14,08 | 14,16 | 14,23 | 1.126 | 388.727.000 |
| 5/6/2014 | 14,24 | 13,96 | -1,83% | 13,96 | 14,37 | 14,24 | 13,94 | 13,96 | 1.045 | 604.782.000 |
| 4/6/2014 | 14,15 | 14,22 | +0,85% | 14,15 | 14,40 | 14,30 | 14,22 | 14,30 | 1.538 | 413.843.600 |
| 3/6/2014 | 13,96 | 14,10 | +1,08% | 13,94 | 14,19 | 14,09 | 14,10 | 14,18 | 1.588 | 474.716.600 |
| 2/6/2014 | 14,10 | 13,95 | -0,99% | 13,95 | 14,18 | 14,07 | 13,94 | 13,95 | 1.545 | 986.932.100 |
| 30/5/2014 | 14,65 | 14,09 | -3,76% | 13,86 | 14,65 | 14,06 | 14,05 | 14,09 | 2.564 | 837.640.400 |
| 29/5/2014 | 14,87 | 14,64 | -0,75% | 14,50 | 14,94 | 14,65 | 14,51 | 14,64 | 738 | 205.166.400 |
| 28/5/2014 | 14,30 | 14,75 | +3,15% | 14,30 | 14,99 | 14,67 | 14,75 | 14,79 | 1.996 | 2.341.319.500 |
| 27/5/2014 | 14,73 | 14,30 | -2,39% | 14,30 | 14,78 | 14,43 | 14,27 | 14,40 | 840 | 196.469.800 |
| 26/5/2014 | 14,21 | 14,65 | +3,61% | 14,20 | 14,68 | 14,49 | 14,51 | 14,65 | 958 | 297.126.000 |
| 23/5/2014 | 14,40 | 14,14 | -1,87% | 14,13 | 14,68 | 14,32 | 14,14 | 14,20 | 2.422 | 584.216.900 |
| 22/5/2014 | 14,89 | 14,41 | -3,22% | 14,36 | 15,00 | 14,62 | 14,41 | 14,48 | 1.357 | 518.888.700 |
| 21/5/2014 | 14,72 | 14,89 | +0,68% | 14,71 | 15,10 | 14,94 | 14,72 | 14,89 | 836 | 299.877.100 |
| 20/5/2014 | 15,01 | 14,79 | -1,33% | 14,52 | 15,01 | 14,71 | 14,70 | 14,79 | 1.815 | 503.092.300 |
| 19/5/2014 | 15,17 | 14,99 | -1,38% | 14,99 | 15,34 | 15,15 | 14,99 | 15,15 | 967 | 343.818.500 |
| 16/5/2014 | 15,38 | 15,20 | -0,33% | 15,05 | 15,38 | 15,22 | 15,16 | 15,20 | 1.279 | 459.732.900 |
| 15/5/2014 | 15,41 | 15,25 | -0,97% | 15,00 | 15,76 | 15,30 | 15,16 | 15,25 | 1.843 | 684.558.200 |
| 14/5/2014 | 15,16 | 15,40 | +1,38% | 15,15 | 15,40 | 15,29 | 15,35 | 15,40 | 2.543 | 1.289.134.300 |
| 13/5/2014 | 15,07 | 15,19 | +0,93% | 15,07 | 15,33 | 15,18 | 15,15 | 15,20 | 1.203 | 613.188.400 |
| 12/5/2014 | 14,85 | 15,05 | +1,96% | 14,81 | 15,19 | 15,04 | 15,05 | 15,16 | 2.120 | 1.376.196.300 |
| 9/5/2014 | 14,91 | 14,76 | -0,94% | 14,64 | 15,01 | 14,76 | 14,76 | 14,83 | 653 | 163.271.000 |
| 8/5/2014 | 15,00 | 14,90 | 0,00% | 14,75 | 15,08 | 14,89 | 14,87 | 14,90 | 1.712 | 458.592.800 |
| 7/5/2014 | 14,68 | 14,90 | +1,92% | 14,62 | 15,00 | 14,89 | 14,90 | 14,91 | 2.069 | 2.182.515.700 |
| 6/5/2014 | 14,78 | 14,62 | -0,61% | 14,58 | 14,95 | 14,82 | 14,62 | 14,75 | 1.876 | 649.585.200 |
| 5/5/2014 | 14,68 | 14,71 | 0,00% | 14,50 | 14,91 | 14,63 | 14,71 | 14,80 | 1.461 | 558.758.800 |
| 2/5/2014 | 14,05 | 14,71 | +4,33% | 14,01 | 14,73 | 14,56 | 14,70 | 14,72 | 1.975 | 659.076.400 |
| 30/4/2014 | 13,98 | 14,10 | +0,21% | 13,92 | 14,11 | 14,01 | 13,96 | 14,10 | 1.440 | 393.742.900 |
| 29/4/2014 | 14,35 | 14,07 | -1,61% | 14,07 | 14,39 | 14,19 | 14,05 | 14,07 | 1.669 | 443.905.000 |
| 28/4/2014 | 13,92 | 14,30 | +2,88% | 13,55 | 14,30 | 13,79 | 14,30 | 14,31 | 1.946 | 625.685.300 |
| 25/4/2014 | 14,09 | 13,90 | -2,73% | 13,84 | 14,12 | 13,95 | 13,90 | 13,91 | 911 | 335.732.700 |
| 24/4/2014 | 14,38 | 14,29 | -0,35% | 14,15 | 14,49 | 14,30 | 14,27 | 14,29 | 1.810 | 697.561.700 |
| 23/4/2014 | 14,20 | 14,34 | +1,70% | 14,09 | 14,37 | 14,28 | 14,31 | 14,34 | 2.165 | 831.436.000 |
| 22/4/2014 | 14,16 | 14,10 | 0,00% | 13,94 | 14,28 | 14,10 | 14,10 | 14,21 | 979 | 453.051.000 |
| 17/4/2014 | 13,90 | 14,10 | +1,44% | 13,85 | 14,18 | 14,02 | 14,05 | 14,10 | 720 | 253.958.800 |
| 16/4/2014 | 13,97 | 13,90 | +0,43% | 13,73 | 14,06 | 13,90 | 13,90 | 13,97 | 1.305 | 283.609.400 |
| 15/4/2014 | 14,08 | 13,84 | -1,42% | 13,60 | 14,20 | 13,91 | 13,84 | 13,85 | 1.805 | 628.207.300 |
| 14/4/2014 | 13,99 | 14,04 | +0,79% | 13,82 | 14,14 | 13,98 | 14,04 | 14,05 | 1.490 | 400.979.700 |
| 11/4/2014 | 14,30 | 13,93 | -5,24% | 13,75 | 14,30 | 13,91 | 13,93 | 13,94 | 2.697 | 1.184.142.500 |
| 10/4/2014 | 14,80 | 14,70 | -0,61% | 14,62 | 15,11 | 14,79 | 14,68 | 14,70 | 1.344 | 694.528.800 |
| 9/4/2014 | 15,40 | 14,79 | -3,65% | 14,59 | 15,40 | 14,84 | 14,77 | 14,79 | 2.270 | 1.728.633.600 |
| 8/4/2014 | 15,47 | 15,35 | +0,33% | 15,35 | 15,64 | 15,48 | 15,35 | 15,40 | 1.215 | 474.502.900 |
| 7/4/2014 | 15,61 | 15,30 | -1,54% | 15,30 | 15,82 | 15,60 | 15,30 | 15,35 | 905 | 294.710.200 |
| 4/4/2014 | 15,80 | 15,54 | -1,46% | 15,54 | 15,98 | 15,79 | 15,54 | 15,70 | 1.516 | 513.392.700 |
| 3/4/2014 | 15,90 | 15,77 | 0,00% | 15,53 | 15,98 | 15,72 | 15,67 | 15,77 | 1.381 | 684.619.600 |
| 2/4/2014 | 15,30 | 15,77 | +3,07% | 15,21 | 15,96 | 15,70 | 15,76 | 15,77 | 4.001 | 2.417.088.500 |
| 1/4/2014 | 15,50 | 15,30 | -1,42% | 15,19 | 15,50 | 15,35 | 15,30 | 15,35 | 1.671 | 383.672.300 |
| 31/3/2014 | 15,57 | 15,52 | -0,39% | 15,35 | 15,73 | 15,57 | 15,52 | 15,69 | 1.578 | 421.739.800 |
| 28/3/2014 | 15,15 | 15,58 | +2,84% | 14,91 | 15,58 | 15,24 | 15,48 | 15,58 | 1.909 | 544.576.200 |
| 27/3/2014 | 14,34 | 15,15 | +5,94% | 14,15 | 15,17 | 14,72 | 15,13 | 15,15 | 1.714 | 682.942.200 |
| 26/3/2014 | 14,16 | 14,30 | +1,42% | 14,04 | 14,39 | 14,24 | 14,24 | 14,30 | 1.675 | 379.391.900 |
| 25/3/2014 | 14,39 | 14,10 | -2,08% | 14,01 | 14,47 | 14,20 | 14,08 | 14,10 | 954 | 322.877.500 |
| 24/3/2014 | 14,33 | 14,40 | +0,49% | 14,32 | 14,60 | 14,47 | 14,40 | 14,52 | 1.164 | 290.373.700 |
| 21/3/2014 | 14,00 | 14,33 | +2,21% | 13,90 | 14,33 | 14,21 | 14,13 | 14,33 | 1.049 | 352.013.100 |
| 20/3/2014 | 14,00 | 14,02 | +0,29% | 13,83 | 14,14 | 13,96 | 13,90 | 14,02 | 1.463 | 378.996.900 |
| 19/3/2014 | 14,16 | 13,98 | -1,34% | 13,90 | 14,35 | 14,10 | 13,98 | 14,16 | 1.361 | 788.420.000 |
| 18/3/2014 | 13,72 | 14,17 | +3,51% | 13,67 | 14,17 | 13,76 | 14,11 | 14,17 | 1.312 | 1.625.912.300 |
| 17/3/2014 | 13,90 | 13,69 | -1,51% | 13,52 | 14,22 | 13,78 | 13,57 | 13,70 | 2.200 | 521.674.400 |
| 14/3/2014 | 14,05 | 13,90 | -0,71% | 13,90 | 14,28 | 14,00 | 13,87 | 13,90 | 1.476 | 391.991.200 |
| 13/3/2014 | 14,17 | 14,00 | -1,20% | 14,00 | 14,46 | 14,19 | 14,00 | 14,21 | 1.757 | 496.469.800 |
| 12/3/2014 | 14,27 | 14,17 | -0,56% | 14,05 | 14,56 | 14,22 | 14,17 | 14,25 | 2.192 | 3.347.750.300 |
| 11/3/2014 | 14,01 | 14,25 | +1,42% | 14,00 | 14,49 | 14,17 | 14,15 | 14,25 | 1.450 | 278.753.500 |
| 10/3/2014 | 14,21 | 14,05 | -1,06% | 13,76 | 14,30 | 14,01 | 14,05 | 14,07 | 1.559 | 538.687.600 |
| 7/3/2014 | 14,51 | 14,20 | -2,07% | 14,18 | 14,53 | 14,35 | 14,20 | 14,25 | 1.230 | 719.269.600 |
| 6/3/2014 | 14,20 | 14,50 | +2,11% | 14,10 | 14,63 | 14,33 | 14,50 | 14,57 | 3.057 | 916.954.500 |
| 5/3/2014 | 13,90 | 14,20 | +2,90% | 13,90 | 14,24 | 14,10 | 14,09 | 14,20 | 1.960 | 491.424.600 |
| 28/2/2014 | 13,41 | 13,80 | +2,99% | 13,30 | 14,05 | 13,73 | 13,80 | 13,91 | 1.244 | 444.867.000 |
| 27/2/2014 | 13,47 | 13,40 | -0,52% | 13,26 | 13,66 | 13,45 | 13,40 | 13,46 | 1.672 | 570.016.000 |
| 26/2/2014 | 13,34 | 13,47 | +0,97% | 13,29 | 13,68 | 13,51 | 13,46 | 13,47 | 1.176 | 324.380.600 |
| 25/2/2014 | 13,75 | 13,34 | -2,63% | 13,02 | 13,81 | 13,24 | 13,33 | 13,34 | 2.428 | 810.008.300 |
| 24/2/2014 | 13,98 | 13,70 | -1,37% | 13,66 | 14,10 | 13,80 | 13,70 | 13,74 | 1.557 | 501.493.400 |
| 21/2/2014 | 13,75 | 13,89 | +2,06% | 13,62 | 13,99 | 13,74 | 13,80 | 13,89 | 2.757 | 1.114.635.500 |
| 20/2/2014 | 14,10 | 13,61 | -3,13% | 13,35 | 14,12 | 13,54 | 13,52 | 13,61 | 3.562 | 2.209.214.200 |
| 19/2/2014 | 14,71 | 14,05 | -4,42% | 14,00 | 15,00 | 14,16 | 14,03 | 14,05 | 3.748 | 1.167.633.800 |
| 18/2/2014 | 14,96 | 14,70 | -1,47% | 14,70 | 15,00 | 14,91 | 14,70 | 14,97 | 2.063 | 743.563.200 |
| 17/2/2014 | 15,30 | 14,92 | -2,55% | 14,92 | 15,30 | 15,12 | 14,92 | 14,95 | 710 | 190.908.400 |
| 14/2/2014 | 15,31 | 15,31 | -1,23% | 15,12 | 15,40 | 15,24 | 15,13 | 15,31 | 1.784 | 803.962.300 |
| 13/2/2014 | 15,50 | 15,50 | +0,26% | 15,13 | 15,62 | 15,37 | 15,35 | 15,50 | 1.408 | 643.094.600 |
| 12/2/2014 | 15,90 | 15,46 | -2,21% | 15,45 | 15,97 | 15,62 | 15,46 | 15,49 | 1.226 | 299.727.500 |
| 11/2/2014 | 16,29 | 15,81 | -1,74% | 15,69 | 16,29 | 15,88 | 15,81 | 16,00 | 1.100 | 438.473.700 |
| 10/2/2014 | 16,07 | 16,09 | +0,63% | 16,05 | 16,30 | 16,17 | 16,08 | 16,09 | 1.095 | 394.581.100 |
| 7/2/2014 | 15,91 | 15,99 | +0,63% | 15,62 | 16,02 | 15,82 | 15,87 | 15,99 | 889 | 282.252.300 |
| 6/2/2014 | 15,25 | 15,89 | +4,88% | 15,25 | 16,05 | 15,81 | 15,86 | 15,89 | 2.185 | 553.993.400 |
| 5/2/2014 | 15,53 | 15,15 | -2,45% | 14,98 | 15,54 | 15,14 | 15,10 | 15,15 | 1.106 | 650.602.900 |
| 4/2/2014 | 15,79 | 15,53 | -0,64% | 15,32 | 15,80 | 15,54 | 15,53 | 15,54 | 717 | 215.948.600 |
| 3/2/2014 | 16,01 | 15,63 | -2,31% | 15,43 | 16,03 | 15,65 | 15,60 | 15,63 | 669 | 408.177.600 |
| 31/1/2014 | 16,00 | 16,00 | 0,00% | 15,92 | 16,25 | 16,06 | 15,95 | 16,10 | 1.480 | 551.189.900 |
| 30/1/2014 | 16,51 | 16,00 | -3,03% | 16,00 | 16,71 | 16,37 | 15,98 | 16,00 | 724 | 286.605.300 |
| 29/1/2014 | 16,40 | 16,50 | +0,30% | 16,16 | 16,60 | 16,36 | 16,46 | 16,50 | 995 | 319.694.100 |
| 28/1/2014 | 16,60 | 16,45 | +0,12% | 16,30 | 16,89 | 16,52 | 16,36 | 16,49 | 888 | 311.992.300 |
| 27/1/2014 | 16,75 | 16,43 | -1,62% | 16,35 | 16,90 | 16,73 | 16,43 | 16,63 | 754 | 934.870.900 |
| 24/1/2014 | 17,20 | 16,70 | -2,62% | 16,65 | 17,20 | 16,88 | 16,70 | 16,75 | 1.260 | 586.032.900 |
| 23/1/2014 | 17,33 | 17,15 | -1,10% | 17,10 | 17,44 | 17,19 | 17,15 | 17,18 | 479 | 210.005.900 |
| 22/1/2014 | 17,06 | 17,34 | +1,70% | 17,06 | 17,42 | 17,26 | 17,32 | 17,34 | 657 | 498.571.400 |
| 21/1/2014 | 17,34 | 17,05 | -1,67% | 17,05 | 17,50 | 17,24 | 17,05 | 17,15 | 681 | 288.406.100 |
| 20/1/2014 | 17,39 | 17,34 | -0,23% | 17,30 | 17,43 | 17,32 | 17,31 | 17,35 | 390 | 170.854.000 |
| 17/1/2014 | 17,43 | 17,38 | +0,35% | 17,10 | 17,56 | 17,29 | 17,38 | 17,40 | 487 | 246.829.600 |
| 16/1/2014 | 17,51 | 17,32 | -0,74% | 17,32 | 17,66 | 17,49 | 17,32 | 17,37 | 1.651 | 606.995.200 |
| 15/1/2014 | 17,85 | 17,45 | -2,02% | 17,35 | 17,97 | 17,44 | 17,44 | 17,45 | 2.372 | 2.746.769.900 |
| 14/1/2014 | 17,92 | 17,81 | -0,78% | 17,70 | 18,09 | 17,87 | 17,81 | 17,86 | 1.743 | 561.168.100 |
| 13/1/2014 | 18,46 | 17,95 | -2,45% | 17,93 | 18,80 | 18,18 | 17,95 | 18,10 | 1.122 | 301.339.700 |
| 10/1/2014 | 18,40 | 18,40 | +1,10% | 18,26 | 18,72 | 18,50 | 18,37 | 18,40 | 1.714 | 645.775.200 |
| 9/1/2014 | 18,76 | 18,20 | -2,73% | 18,02 | 18,85 | 18,30 | 18,20 | 18,29 | 3.068 | 1.055.944.300 |
| 8/1/2014 | 18,75 | 18,71 | -0,21% | 18,62 | 18,91 | 18,74 | 18,71 | 18,83 | 2.429 | 714.934.200 |
| 7/1/2014 | 18,56 | 18,75 | +0,54% | 18,56 | 18,95 | 18,81 | 18,74 | 18,80 | 2.058 | 658.567.900 |
| 6/1/2014 | 18,49 | 18,65 | +0,27% | 18,42 | 18,71 | 18,60 | 18,60 | 18,65 | 2.318 | 656.636.900 |
| 3/1/2014 | 17,67 | 18,60 | +4,49% | 17,67 | 18,60 | 18,24 | 18,47 | 18,60 | 1.150 | 604.762.600 |
| 2/1/2014 | 18,09 | 17,80 | -1,60% | 17,57 | 18,18 | 17,80 | 17,80 | 17,95 | 1.851 | 476.976.600 |
| 30/12/2013 | 18,02 | 18,09 | +0,50% | 17,91 | 18,09 | 18,01 | 18,00 | 18,09 | 705 | 278.729.400 |
| 27/12/2013 | 18,08 | 18,00 | 0,00% | 17,90 | 18,09 | 18,01 | 18,00 | 18,07 | 1.053 | 328.601.800 |
| 26/12/2013 | 18,03 | 18,00 | -0,06% | 17,76 | 18,11 | 17,98 | 17,84 | 18,00 | 1.043 | 326.757.900 |
| 23/12/2013 | 18,11 | 18,01 | -0,50% | 18,01 | 18,19 | 18,05 | 18,01 | 18,10 | 779 | 204.773.500 |
| 20/12/2013 | 17,98 | 18,10 | +0,67% | 17,86 | 18,39 | 18,14 | 18,10 | 18,11 | 1.338 | 456.603.900 |
| 19/12/2013 | 17,87 | 17,98 | +0,45% | 17,78 | 18,18 | 17,92 | 17,98 | 18,12 | 1.883 | 591.986.700 |
| 18/12/2013 | 17,70 | 17,90 | +1,53% | 17,64 | 18,06 | 17,88 | 17,90 | 18,03 | 1.316 | 691.616.800 |
| 17/12/2013 | 17,34 | 17,63 | +1,56% | 17,16 | 17,92 | 17,54 | 17,63 | 17,71 | 2.636 | 897.910.700 |
| 16/12/2013 | 17,62 | 17,36 | -1,14% | 17,32 | 17,74 | 17,44 | 17,36 | 17,40 | 1.196 | 655.223.200 |
| 13/12/2013 | 17,53 | 17,56 | +0,34% | 17,25 | 17,75 | 17,51 | 17,50 | 17,56 | 1.184 | 362.358.100 |
| 12/12/2013 | 17,84 | 17,50 | -1,24% | 17,50 | 18,05 | 17,76 | 17,50 | 17,60 | 1.312 | 763.566.500 |
| 11/12/2013 | 18,00 | 17,72 | -1,56% | 17,70 | 18,05 | 17,80 | 17,72 | 17,90 | 1.471 | 367.300.200 |
| 10/12/2013 | 18,15 | 18,00 | -0,06% | 17,81 | 18,15 | 17,94 | 18,00 | 18,05 | 1.509 | 404.252.300 |
| 9/12/2013 | 18,50 | 18,01 | -2,60% | 18,00 | 18,70 | 18,07 | 18,01 | 18,04 | 1.154 | 366.909.800 |
| 6/12/2013 | 18,05 | 18,49 | +2,72% | 18,00 | 18,82 | 18,52 | 18,49 | 18,79 | 1.174 | 484.244.600 |
| 5/12/2013 | 18,05 | 18,00 | +0,22% | 17,86 | 18,21 | 18,04 | 18,00 | 18,17 | 2.030 | 783.544.500 |
| 4/12/2013 | 18,09 | 17,96 | +0,06% | 17,73 | 18,22 | 17,97 | 17,96 | 18,08 | 2.302 | 795.907.400 |
| 3/12/2013 | 17,90 | 17,95 | +0,79% | 17,89 | 18,16 | 17,98 | 17,95 | 18,03 | 2.346 | 698.009.800 |
| 2/12/2013 | 18,20 | 17,81 | -2,62% | 17,64 | 18,23 | 17,98 | 17,81 | 17,99 | 1.995 | 802.111.700 |
| 29/11/2013 | 18,18 | 18,29 | +1,22% | 17,97 | 18,29 | 18,16 | 18,10 | 18,29 | 1.253 | 480.652.300 |
| 28/11/2013 | 18,15 | 18,07 | +0,39% | 18,07 | 18,40 | 18,19 | 18,07 | 18,13 | 1.015 | 341.292.800 |
| 27/11/2013 | 18,05 | 18,00 | +0,67% | 17,95 | 18,23 | 18,05 | 17,99 | 18,06 | 1.685 | 1.080.158.600 |
| 26/11/2013 | 18,05 | 17,88 | -0,78% | 17,88 | 18,38 | 18,06 | 17,88 | 18,00 | 3.339 | 1.340.385.600 |
| 25/11/2013 | 18,64 | 18,02 | -2,96% | 17,91 | 18,75 | 18,11 | 18,02 | 18,06 | 3.405 | 1.138.232.100 |
| 22/11/2013 | 19,17 | 18,57 | -2,52% | 18,54 | 19,35 | 18,79 | 18,57 | 18,58 | 2.270 | 811.451.100 |
| 21/11/2013 | 19,30 | 19,05 | -2,81% | 19,00 | 19,43 | 19,21 | 19,05 | 19,12 | 2.886 | 1.398.992.700 |
| 19/11/2013 | 20,27 | 19,60 | -3,31% | 19,60 | 20,33 | 20,12 | 19,58 | 19,60 | 1.787 | 2.594.457.600 |
| 18/11/2013 | 20,40 | 20,27 | +0,30% | 20,06 | 20,43 | 20,23 | 20,21 | 20,27 | 1.420 | 437.267.100 |
| 14/11/2013 | 20,40 | 20,21 | -0,20% | 20,04 | 20,40 | 20,22 | 20,21 | 20,31 | 1.347 | 385.910.900 |
| 13/11/2013 | 20,25 | 20,25 | 0,00% | 19,91 | 20,42 | 20,14 | 20,25 | 20,27 | 1.508 | 993.186.100 |
| 12/11/2013 | 20,49 | 20,25 | -0,49% | 20,03 | 20,49 | 20,21 | 20,16 | 20,25 | 2.167 | 1.704.871.700 |
| 11/11/2013 | 20,03 | 20,35 | +1,60% | 19,98 | 20,50 | 20,28 | 20,33 | 20,35 | 2.646 | 784.787.400 |
| 8/11/2013 | 20,23 | 20,03 | -0,84% | 19,89 | 20,45 | 20,14 | 20,03 | 20,05 | 1.530 | 446.663.200 |
| 7/11/2013 | 19,95 | 20,20 | +1,00% | 19,60 | 20,34 | 20,07 | 20,15 | 20,20 | 1.486 | 428.277.700 |
| 6/11/2013 | 20,66 | 20,00 | -2,39% | 20,00 | 20,66 | 20,30 | 20,00 | 20,25 | 1.307 | 417.674.400 |
| 5/11/2013 | 20,75 | 20,49 | -1,63% | 20,13 | 20,75 | 20,34 | 20,49 | 20,50 | 2.429 | 1.013.749.600 |
| 4/11/2013 | 20,98 | 20,83 | -0,10% | 20,70 | 20,99 | 20,87 | 20,83 | 20,88 | 1.076 | 659.383.100 |
| 1/11/2013 | 20,30 | 20,85 | +2,71% | 20,21 | 20,85 | 20,53 | 20,83 | 20,85 | 1.308 | 670.403.200 |
| 31/10/2013 | 20,38 | 20,30 | -0,39% | 20,20 | 20,48 | 20,34 | 20,30 | 20,41 | 700 | 366.077.600 |
| 30/10/2013 | 20,20 | 20,38 | +0,89% | 20,20 | 20,50 | 20,41 | 20,31 | 20,38 | 1.345 | 497.888.800 |
| 29/10/2013 | 20,10 | 20,20 | +0,50% | 20,09 | 20,50 | 20,33 | 20,20 | 20,31 | 1.308 | 397.251.400 |
| 28/10/2013 | 20,37 | 20,10 | -0,50% | 20,10 | 20,40 | 20,27 | 20,08 | 20,10 | 1.075 | 331.943.000 |
| 25/10/2013 | 20,43 | 20,20 | 0,00% | 20,05 | 20,52 | 20,29 | 20,20 | 20,22 | 1.291 | 461.804.600 |
| 24/10/2013 | 20,37 | 20,20 | -0,83% | 20,12 | 20,62 | 20,31 | 20,20 | 20,28 | 1.466 | 402.722.100 |
| 23/10/2013 | 20,70 | 20,37 | -1,12% | 20,12 | 20,76 | 20,42 | 20,24 | 20,37 | 1.256 | 403.405.600 |
| 22/10/2013 | 20,77 | 20,60 | -0,24% | 20,56 | 20,78 | 20,66 | 20,58 | 20,73 | 1.903 | 680.983.400 |
| 21/10/2013 | 20,88 | 20,65 | -1,43% | 20,65 | 21,07 | 20,75 | 20,63 | 20,65 | 387 | 149.263.500 |
| 18/10/2013 | 21,03 | 20,95 | -0,48% | 20,95 | 21,16 | 21,05 | 20,95 | 21,00 | 816 | 670.491.000 |
| 17/10/2013 | 21,12 | 21,05 | -0,33% | 20,94 | 21,21 | 21,06 | 21,05 | 21,07 | 821 | 276.136.400 |
| 16/10/2013 | 21,08 | 21,12 | +0,86% | 20,77 | 21,47 | 21,12 | 21,10 | 21,12 | 1.620 | 598.382.400 |
| 15/10/2013 | 20,70 | 20,94 | +1,16% | 20,70 | 21,00 | 20,90 | 20,84 | 20,94 | 1.371 | 528.910.000 |
| 14/10/2013 | 20,69 | 20,70 | +0,98% | 20,58 | 20,90 | 20,77 | 20,70 | 20,80 | 1.442 | 400.419.000 |
| 11/10/2013 | 20,04 | 20,50 | +3,02% | 19,86 | 20,59 | 20,33 | 20,50 | 20,60 | 1.736 | 542.115.100 |
| 10/10/2013 | 20,45 | 19,90 | -2,21% | 19,90 | 20,60 | 20,32 | 19,90 | 20,03 | 2.432 | 1.062.908.800 |
| 9/10/2013 | 20,90 | 20,35 | -1,93% | 20,35 | 20,93 | 20,62 | 20,35 | 20,49 | 3.323 | 1.116.027.300 |
| 8/10/2013 | 20,85 | 20,75 | -0,24% | 20,53 | 21,10 | 20,87 | 20,68 | 20,75 | 1.046 | 1.724.375.100 |
| 7/10/2013 | 20,19 | 20,80 | +2,87% | 20,02 | 20,88 | 20,51 | 20,80 | 20,85 | 1.582 | 810.514.800 |
| 4/10/2013 | 19,77 | 20,22 | +2,12% | 19,68 | 20,22 | 19,88 | 19,99 | 20,22 | 1.512 | 460.323.900 |
| 3/10/2013 | 19,75 | 19,80 | +0,66% | 19,55 | 19,83 | 19,67 | 19,65 | 19,80 | 807 | 369.832.800 |
| 2/10/2013 | 19,90 | 19,67 | -1,16% | 19,54 | 19,95 | 19,67 | 19,67 | 19,73 | 894 | 582.903.400 |
| 1/10/2013 | 19,60 | 19,90 | +0,81% | 19,60 | 19,95 | 19,74 | 19,82 | 19,91 | 1.096 | 778.960.300 |
| 30/9/2013 | 19,82 | 19,74 | -1,30% | 19,41 | 19,88 | 19,62 | 19,71 | 19,74 | 972 | 336.970.500 |
| 27/9/2013 | 19,84 | 20,00 | +0,81% | 19,84 | 20,22 | 20,00 | 19,95 | 20,05 | 1.307 | 422.485.800 |
| 26/9/2013 | 19,87 | 19,84 | 0,00% | 19,55 | 19,97 | 19,75 | 19,71 | 19,84 | 1.390 | 392.124.000 |
| 25/9/2013 | 20,00 | 19,84 | -0,80% | 19,83 | 20,16 | 19,93 | 19,84 | 19,94 | 1.376 | 2.310.384.400 |
| 24/9/2013 | 20,04 | 20,00 | +0,10% | 19,81 | 20,24 | 20,05 | 19,85 | 20,00 | 1.572 | 499.294.400 |
| 23/9/2013 | 20,35 | 19,98 | -1,82% | 19,98 | 20,49 | 20,38 | 19,98 | 20,37 | 1.783 | 798.647.400 |
| 20/9/2013 | 20,62 | 20,35 | -1,36% | 20,23 | 20,62 | 20,43 | 20,35 | 20,40 | 1.052 | 611.124.800 |
| 19/9/2013 | 19,89 | 20,63 | +3,82% | 19,89 | 20,63 | 20,20 | 20,55 | 20,64 | 1.187 | 369.920.000 |
| 18/9/2013 | 20,25 | 19,87 | -1,88% | 19,71 | 20,29 | 19,98 | 19,85 | 19,87 | 1.797 | 774.291.300 |
| 17/9/2013 | 20,09 | 20,25 | +0,80% | 19,96 | 20,49 | 20,33 | 20,24 | 20,25 | 1.237 | 893.978.600 |
| 16/9/2013 | 19,53 | 20,09 | +3,13% | 19,50 | 20,09 | 19,78 | 19,94 | 20,09 | 1.494 | 876.723.100 |
| 13/9/2013 | 19,89 | 19,48 | -1,37% | 19,46 | 19,98 | 19,61 | 19,48 | 19,63 | 1.277 | 396.359.400 |
| 12/9/2013 | 19,70 | 19,75 | +0,25% | 19,64 | 20,10 | 19,85 | 19,75 | 19,95 | 1.214 | 374.908.300 |
| 11/9/2013 | 19,68 | 19,70 | +0,10% | 19,49 | 19,75 | 19,64 | 19,68 | 19,70 | 1.172 | 395.291.900 |
| 10/9/2013 | 19,15 | 19,68 | +2,77% | 19,15 | 19,71 | 19,47 | 19,64 | 19,68 | 1.346 | 578.496.700 |
| 9/9/2013 | 19,06 | 19,15 | +0,37% | 19,06 | 19,47 | 19,19 | 19,12 | 19,15 | 1.758 | 528.745.900 |
| 6/9/2013 | 19,00 | 19,08 | +0,69% | 18,98 | 19,30 | 19,10 | 19,07 | 19,08 | 1.594 | 499.522.100 |
| 5/9/2013 | 19,45 | 18,95 | -1,81% | 18,92 | 19,47 | 19,10 | 18,95 | 19,04 | 1.161 | 371.364.500 |
| 4/9/2013 | 18,69 | 19,30 | +3,71% | 18,67 | 19,40 | 19,11 | 19,25 | 19,30 | 1.503 | 512.635.600 |
| 3/9/2013 | 19,06 | 18,61 | -2,05% | 18,52 | 19,19 | 18,76 | 18,61 | 18,64 | 973 | 361.099.700 |
| 2/9/2013 | 19,31 | 19,00 | -0,78% | 18,72 | 19,40 | 19,04 | 19,00 | 19,05 | 926 | 474.344.200 |
| 30/8/2013 | 19,52 | 19,15 | -1,85% | 19,14 | 19,90 | 19,33 | 19,15 | 19,24 | 1.223 | 459.450.600 |
| 29/8/2013 | 19,15 | 19,51 | +1,99% | 19,14 | 19,51 | 19,30 | 19,31 | 19,51 | 697 | 259.076.300 |
| 28/8/2013 | 19,15 | 19,13 | +0,42% | 19,06 | 19,38 | 19,18 | 19,12 | 19,13 | 1.516 | 529.621.600 |
| 27/8/2013 | 19,39 | 19,05 | -1,70% | 18,46 | 19,40 | 18,93 | 19,04 | 19,08 | 2.639 | 1.066.751.400 |
| 26/8/2013 | 19,91 | 19,38 | -1,67% | 19,22 | 19,92 | 19,56 | 19,38 | 19,39 | 1.952 | 600.905.400 |
| 23/8/2013 | 19,99 | 19,71 | -0,76% | 19,51 | 20,15 | 19,64 | 19,71 | 19,73 | 2.366 | 623.048.100 |
| 22/8/2013 | 20,10 | 19,86 | -1,14% | 19,53 | 20,48 | 19,96 | 19,69 | 19,86 | 1.582 | 705.818.100 |
| 21/8/2013 | 20,27 | 20,09 | -1,76% | 19,66 | 20,27 | 19,86 | 20,09 | 20,10 | 1.933 | 699.164.400 |
| 20/8/2013 | 21,25 | 20,45 | -3,76% | 20,26 | 21,42 | 20,74 | 20,45 | 20,48 | 1.363 | 567.627.600 |
| 19/8/2013 | 21,15 | 21,25 | 0,00% | 20,80 | 21,45 | 21,20 | 21,20 | 21,25 | 1.008 | 367.074.600 |
| 16/8/2013 | 21,28 | 21,25 | -0,14% | 20,93 | 21,46 | 21,25 | 21,24 | 21,25 | 1.215 | 493.064.600 |
| 15/8/2013 | 21,55 | 21,28 | -1,25% | 21,13 | 21,60 | 21,35 | 21,16 | 21,28 | 1.211 | 422.357.000 |
| 14/8/2013 | 21,48 | 21,55 | +0,23% | 21,48 | 21,79 | 21,62 | 21,51 | 21,60 | 1.204 | 707.851.100 |
| 13/8/2013 | 21,46 | 21,50 | 0,00% | 21,40 | 21,70 | 21,51 | 21,44 | 21,50 | 1.315 | 696.948.600 |
| 12/8/2013 | 21,75 | 21,50 | +0,19% | 21,42 | 21,80 | 21,54 | 21,45 | 21,50 | 2.404 | 1.133.304.800 |
| 9/8/2013 | 21,41 | 21,46 | +0,70% | 21,41 | 21,73 | 21,55 | 21,46 | 21,63 | 1.177 | 890.588.100 |
| 8/8/2013 | 21,40 | 21,31 | -0,42% | 21,21 | 21,63 | 21,38 | 21,31 | 21,46 | 1.805 | 1.440.719.700 |
| 7/8/2013 | 21,55 | 21,40 | -0,47% | 21,22 | 21,67 | 21,44 | 21,40 | 21,49 | 1.063 | 697.988.300 |
| 6/8/2013 | 21,75 | 21,50 | 0,00% | 21,40 | 21,75 | 21,48 | 21,45 | 21,50 | 1.298 | 1.314.720.800 |
| 5/8/2013 | 21,01 | 21,50 | +1,42% | 21,01 | 21,66 | 21,55 | 21,48 | 21,50 | 2.092 | 1.569.078.100 |
| 2/8/2013 | 21,40 | 21,20 | -1,21% | 21,03 | 21,55 | 21,28 | 21,20 | 21,27 | 1.588 | 620.654.000 |
| 1/8/2013 | 21,48 | 21,46 | +0,75% | 20,54 | 21,70 | 21,10 | 21,40 | 21,46 | 2.563 | 1.215.630.600 |
| 31/7/2013 | 21,81 | 21,30 | -2,65% | 21,04 | 21,81 | 21,44 | 21,29 | 21,44 | 2.309 | 3.649.398.100 |
| 30/7/2013 | 21,90 | 21,88 | +0,83% | 21,55 | 22,00 | 21,80 | 21,60 | 21,88 | 1.574 | 640.966.900 |
| 29/7/2013 | 21,75 | 21,70 | +1,17% | 21,29 | 21,87 | 21,59 | 21,67 | 21,70 | 1.326 | 451.362.400 |
| 26/7/2013 | 21,59 | 21,45 | -0,97% | 21,15 | 21,60 | 21,45 | 21,44 | 21,45 | 1.586 | 737.725.000 |
| 25/7/2013 | 21,56 | 21,66 | +0,51% | 21,43 | 21,93 | 21,63 | 21,66 | 21,84 | 1.600 | 813.360.500 |
| 24/7/2013 | 21,40 | 21,55 | +0,80% | 21,35 | 21,73 | 21,52 | 21,55 | 21,59 | 1.828 | 1.024.401.300 |
| 23/7/2013 | 21,12 | 21,38 | +1,33% | 21,12 | 21,80 | 21,45 | 21,35 | 21,38 | 2.304 | 887.577.600 |
| 22/7/2013 | 20,61 | 21,10 | +2,93% | 20,61 | 21,16 | 20,96 | 21,10 | 21,12 | 1.623 | 610.918.800 |
| 19/7/2013 | 20,60 | 20,50 | 0,00% | 20,35 | 20,90 | 20,49 | 20,45 | 20,60 | 1.326 | 421.952.500 |
| 18/7/2013 | 20,19 | 20,50 | +2,04% | 19,99 | 20,80 | 20,60 | 20,48 | 20,50 | 1.906 | 810.210.800 |
| 17/7/2013 | 19,95 | 20,09 | +0,70% | 19,93 | 20,20 | 20,07 | 20,05 | 20,15 | 759 | 356.762.200 |
| 16/7/2013 | 19,31 | 19,95 | +3,31% | 19,30 | 20,15 | 19,71 | 19,91 | 19,95 | 1.654 | 857.640.100 |
| 15/7/2013 | 19,50 | 19,31 | +1,10% | 18,90 | 19,51 | 19,14 | 19,20 | 19,31 | 2.077 | 952.299.200 |
| 12/7/2013 | 19,05 | 19,10 | +0,53% | 18,91 | 19,25 | 19,10 | 19,10 | 19,15 | 1.324 | 377.645.000 |
| 11/7/2013 | 19,25 | 19,00 | -0,58% | 18,95 | 19,52 | 19,05 | 18,99 | 19,06 | 1.649 | 1.346.621.700 |
| 10/7/2013 | 19,48 | 19,11 | -1,90% | 19,00 | 19,80 | 19,32 | 19,11 | 19,19 | 2.648 | 834.458.000 |
| 8/7/2013 | 19,49 | 19,48 | +0,41% | 19,20 | 19,60 | 19,46 | 19,48 | 19,55 | 1.089 | 445.792.800 |
| 5/7/2013 | 19,66 | 19,40 | -1,27% | 19,14 | 19,70 | 19,28 | 19,40 | 19,41 | 1.326 | 606.580.000 |
| 4/7/2013 | 19,70 | 19,65 | +0,20% | 19,56 | 19,98 | 19,69 | 19,65 | 19,73 | 1.056 | 425.440.600 |
| 3/7/2013 | 20,17 | 19,61 | -2,92% | 19,45 | 20,23 | 19,80 | 19,61 | 19,65 | 2.554 | 1.569.626.400 |
| 2/7/2013 | 20,61 | 20,20 | -1,94% | 20,20 | 20,71 | 20,50 | 20,01 | 20,20 | 2.036 | 1.272.485.500 |
| 1/7/2013 | 19,98 | 20,60 | +1,68% | 19,98 | 20,60 | 20,43 | 20,50 | 20,60 | 2.069 | 869.567.400 |
| 28/6/2013 | 20,55 | 20,26 | -1,41% | 20,26 | 20,81 | 20,52 | 20,26 | 20,27 | 2.926 | 1.707.087.900 |
| 27/6/2013 | 20,40 | 20,55 | +0,98% | 20,40 | 20,72 | 20,57 | 20,53 | 20,57 | 2.100 | 1.293.060.800 |
| 26/6/2013 | 20,12 | 20,35 | +1,75% | 20,02 | 20,56 | 20,29 | 20,26 | 20,35 | 2.095 | 2.047.986.100 |
| 25/6/2013 | 19,80 | 20,00 | 0,00% | 19,80 | 20,21 | 19,95 | 20,00 | 20,06 | 1.777 | 631.785.500 |
| 24/6/2013 | 19,95 | 20,00 | -0,99% | 19,50 | 20,18 | 19,98 | 19,96 | 20,01 | 2.932 | 1.489.625.300 |
| 21/6/2013 | 19,16 | 20,20 | +4,83% | 19,11 | 20,20 | 19,78 | 20,19 | 20,20 | 3.381 | 2.638.558.500 |
| 20/6/2013 | 19,00 | 19,27 | -0,62% | 18,21 | 19,59 | 19,17 | 19,27 | 19,40 | 4.280 | 1.453.167.800 |
| 19/6/2013 | 20,01 | 19,39 | -3,10% | 19,32 | 20,21 | 19,71 | 19,39 | 19,40 | 2.188 | 1.320.042.600 |
| 18/6/2013 | 20,34 | 20,01 | -1,62% | 19,81 | 20,34 | 20,05 | 20,01 | 20,23 | 998 | 382.175.600 |
| 17/6/2013 | 20,25 | 20,34 | +1,19% | 20,12 | 20,43 | 20,30 | 20,20 | 20,34 | 1.779 | 1.356.991.700 |
| 14/6/2013 | 20,50 | 20,10 | -1,33% | 20,06 | 20,65 | 20,30 | 20,10 | 20,15 | 1.818 | 659.394.100 |
| 13/6/2013 | 20,21 | 20,37 | +0,34% | 20,16 | 20,94 | 20,51 | 20,37 | 20,50 | 3.302 | 1.126.445.400 |
| 12/6/2013 | 19,82 | 20,30 | +2,42% | 19,82 | 20,53 | 20,25 | 20,28 | 20,30 | 2.590 | 1.109.779.000 |
| 11/6/2013 | 20,05 | 19,82 | -1,15% | 19,70 | 20,05 | 19,84 | 19,82 | 19,84 | 1.848 | 729.876.800 |
| 10/6/2013 | 20,30 | 20,05 | -1,52% | 19,80 | 20,30 | 19,99 | 19,98 | 20,05 | 1.364 | 868.963.100 |
| 7/6/2013 | 20,69 | 20,36 | -1,93% | 20,14 | 20,79 | 20,41 | 20,36 | 20,39 | 745 | 312.313.500 |
| 6/6/2013 | 21,08 | 20,76 | -1,00% | 20,50 | 21,27 | 20,88 | 20,75 | 20,76 | 1.441 | 540.120.600 |
| 5/6/2013 | 20,84 | 20,97 | +1,11% | 20,81 | 21,50 | 21,11 | 20,96 | 21,00 | 2.130 | 1.052.526.800 |
| 4/6/2013 | 19,92 | 20,74 | +4,75% | 19,90 | 20,74 | 20,12 | 20,67 | 20,74 | 3.025 | 2.754.579.400 |
| 3/6/2013 | 19,90 | 19,80 | +1,02% | 19,01 | 20,20 | 19,46 | 19,80 | 19,83 | 3.419 | 1.514.601.100 |
| 31/5/2013 | 21,06 | 19,60 | -7,02% | 19,60 | 21,51 | 19,99 | 19,60 | 19,62 | 5.273 | 4.424.418.700 |
| 29/5/2013 | 21,54 | 21,08 | -2,14% | 21,04 | 21,63 | 21,20 | 21,08 | 21,12 | 1.514 | 655.506.500 |
| 28/5/2013 | 21,86 | 21,54 | -1,37% | 21,38 | 21,98 | 21,67 | 21,52 | 21,54 | 3.324 | 1.669.047.100 |
| 27/5/2013 | 21,72 | 21,84 | +0,51% | 21,58 | 21,90 | 21,75 | 21,82 | 21,84 | 632 | 371.303.600 |
| 24/5/2013 | 21,70 | 21,73 | +0,51% | 21,53 | 21,99 | 21,73 | 21,68 | 21,73 | 1.650 | 841.972.200 |
| 23/5/2013 | 21,89 | 21,62 | -1,68% | 21,62 | 22,05 | 21,89 | 21,62 | 21,78 | 1.024 | 552.377.400 |
| 22/5/2013 | 21,95 | 21,99 | +0,64% | 21,86 | 22,00 | 21,95 | 21,91 | 21,99 | 1.653 | 1.066.873.000 |
| 21/5/2013 | 22,03 | 21,85 | -0,46% | 21,67 | 22,08 | 21,87 | 21,83 | 21,85 | 906 | 486.899.600 |
| 20/5/2013 | 22,01 | 21,95 | -0,23% | 21,95 | 22,18 | 22,05 | 21,95 | 21,97 | 1.097 | 1.510.756.000 |
| 17/5/2013 | 21,73 | 22,00 | +1,15% | 21,67 | 22,13 | 21,98 | 22,00 | 22,01 | 2.249 | 2.785.643.400 |
| 16/5/2013 | 22,23 | 21,75 | -3,25% | 21,03 | 22,23 | 21,66 | 21,73 | 21,78 | 5.899 | 3.676.703.000 |
| 15/5/2013 | 22,49 | 22,48 | -0,27% | 22,44 | 22,62 | 22,50 | 22,46 | 22,48 | 2.199 | 2.382.188.000 |
| 14/5/2013 | 22,35 | 22,54 | +0,36% | 22,25 | 22,60 | 22,48 | 22,43 | 22,54 | 1.882 | 1.546.013.800 |
| 13/5/2013 | 22,60 | 22,46 | +0,67% | 22,17 | 22,70 | 22,33 | 22,30 | 22,46 | 2.374 | 849.497.900 |
| 10/5/2013 | 22,26 | 22,31 | +0,27% | 21,71 | 22,59 | 22,12 | 22,21 | 22,31 | 3.819 | 1.384.174.800 |
| 9/5/2013 | 22,57 | 22,25 | -1,46% | 22,17 | 22,62 | 22,40 | 22,25 | 22,36 | 2.011 | 770.157.100 |
| 8/5/2013 | 22,72 | 22,58 | -1,48% | 22,46 | 22,83 | 22,58 | 22,57 | 22,58 | 1.433 | 873.001.800 |
| 7/5/2013 | 22,10 | 22,92 | +3,29% | 22,10 | 22,92 | 22,55 | 22,92 | 22,93 | 1.690 | 1.731.050.200 |
| 6/5/2013 | 22,67 | 22,19 | -0,63% | 21,98 | 22,67 | 22,12 | 22,17 | 22,19 | 2.865 | 1.497.039.800 |
| 3/5/2013 | 22,94 | 22,33 | -2,06% | 22,33 | 23,13 | 22,64 | 22,33 | 22,70 | 1.814 | 1.012.352.600 |
| 2/5/2013 | 22,79 | 22,80 | -0,09% | 22,31 | 22,80 | 22,69 | 22,72 | 22,80 | 2.337 | 1.102.219.500 |
| 30/4/2013 | 22,55 | 22,82 | +1,20% | 22,50 | 22,92 | 22,75 | 22,79 | 22,82 | 1.886 | 801.205.500 |
| 29/4/2013 | 22,80 | 22,55 | -0,88% | 22,41 | 23,00 | 22,77 | 22,55 | 22,68 | 1.354 | 864.228.600 |
| 26/4/2013 | 23,35 | 22,75 | -0,44% | 22,24 | 23,50 | 22,81 | 22,61 | 22,75 | 1.452 | 1.251.423.500 |
| 25/4/2013 | 22,75 | 22,85 | +0,44% | 22,61 | 23,21 | 22,98 | 22,84 | 22,85 | 556 | 427.760.900 |
| 24/4/2013 | 23,34 | 22,75 | -2,78% | 22,75 | 23,73 | 23,28 | 22,75 | 22,99 | 1.756 | 1.288.717.000 |
| 23/4/2013 | 22,80 | 23,40 | +2,90% | 22,80 | 23,44 | 23,25 | 23,36 | 23,40 | 1.908 | 1.324.139.600 |
| 22/4/2013 | 22,41 | 22,74 | +1,52% | 22,32 | 23,00 | 22,55 | 22,74 | 22,84 | 1.395 | 1.905.822.500 |
| 19/4/2013 | 22,00 | 22,40 | +2,05% | 21,90 | 22,52 | 22,33 | 22,33 | 22,40 | 1.218 | 764.586.900 |
| 18/4/2013 | 21,89 | 21,95 | +0,27% | 21,71 | 22,04 | 21,91 | 21,73 | 21,96 | 1.471 | 746.548.000 |
| 17/4/2013 | 21,49 | 21,89 | +1,86% | 21,24 | 22,04 | 21,68 | 21,89 | 21,96 | 1.474 | 833.526.000 |
| 16/4/2013 | 21,00 | 21,49 | +2,33% | 20,86 | 21,50 | 21,15 | 21,39 | 21,49 | 1.055 | 584.234.800 |
| 15/4/2013 | 21,84 | 21,00 | -2,64% | 20,15 | 21,84 | 21,02 | 21,00 | 21,05 | 1.046 | 863.814.400 |
| 12/4/2013 | 21,86 | 21,57 | -3,06% | 21,50 | 22,39 | 21,75 | 21,57 | 21,68 | 913 | 735.066.500 |
| 11/4/2013 | 22,03 | 22,25 | +1,09% | 21,82 | 22,34 | 22,12 | 22,18 | 22,25 | 2.061 | 1.236.975.800 |
| 10/4/2013 | 21,58 | 22,01 | +2,37% | 21,29 | 22,01 | 21,65 | 22,01 | 22,08 | 2.200 | 979.069.400 |
| 9/4/2013 | 21,53 | 21,50 | -0,14% | 21,38 | 21,54 | 21,47 | 21,42 | 21,51 | 1.106 | 568.665.100 |
| 8/4/2013 | 21,41 | 21,53 | +0,61% | 21,32 | 21,70 | 21,52 | 21,53 | 21,55 | 1.387 | 513.233.600 |
| 5/4/2013 | 21,30 | 21,40 | +0,90% | 21,01 | 21,40 | 21,31 | 21,36 | 21,40 | 1.325 | 795.497.000 |
| 4/4/2013 | 21,39 | 21,21 | +0,52% | 21,11 | 21,39 | 21,19 | 21,21 | 21,23 | 986 | 325.952.600 |
| 3/4/2013 | 21,30 | 21,10 | -0,94% | 21,05 | 21,50 | 21,28 | 21,10 | 21,16 | 1.824 | 1.403.090.900 |
| 2/4/2013 | 21,00 | 21,30 | +1,43% | 21,00 | 21,60 | 21,22 | 21,26 | 21,33 | 1.126 | 647.279.000 |
| 1/4/2013 | 21,50 | 21,00 | -2,28% | 20,85 | 21,60 | 21,39 | 20,90 | 21,00 | 1.129 | 1.403.437.600 |
| 28/3/2013 | 21,30 | 21,49 | +1,08% | 21,15 | 21,55 | 21,42 | 21,43 | 21,50 | 1.300 | 645.619.100 |
| 27/3/2013 | 21,06 | 21,26 | +0,28% | 21,00 | 21,69 | 21,34 | 21,26 | 21,36 | 1.199 | 676.375.800 |
| 26/3/2013 | 21,01 | 21,20 | +0,66% | 21,01 | 21,39 | 21,18 | 21,11 | 21,20 | 1.665 | 514.576.100 |
| 25/3/2013 | 21,17 | 21,06 | -0,52% | 21,06 | 21,45 | 21,19 | 21,05 | 21,13 | 683 | 241.219.700 |
| 22/3/2013 | 21,22 | 21,17 | +0,67% | 21,10 | 21,47 | 21,34 | 21,17 | 21,18 | 924 | 389.476.000 |
| 21/3/2013 | 21,50 | 21,03 | -2,19% | 21,01 | 21,59 | 21,26 | 21,03 | 21,19 | 1.373 | 474.151.700 |
| 20/3/2013 | 21,61 | 21,50 | -0,51% | 21,34 | 21,76 | 21,50 | 21,39 | 21,51 | 1.108 | 559.474.200 |
| 19/3/2013 | 21,45 | 21,61 | +1,93% | 21,16 | 21,69 | 21,39 | 21,61 | 21,65 | 1.862 | 1.389.664.100 |
| 18/3/2013 | 20,56 | 21,20 | +1,19% | 20,32 | 21,32 | 21,08 | 21,20 | 21,27 | 2.183 | 1.594.898.300 |
| 15/3/2013 | 21,50 | 20,95 | -3,01% | 20,92 | 21,61 | 21,16 | 20,95 | 21,05 | 1.727 | 1.408.447.700 |
| 14/3/2013 | 21,30 | 21,60 | +0,70% | 21,12 | 21,60 | 21,44 | 21,49 | 21,60 | 1.701 | 1.564.111.700 |
| 13/3/2013 | 21,66 | 21,45 | -0,69% | 21,20 | 21,82 | 21,45 | 21,30 | 21,45 | 1.950 | 1.606.428.900 |
| 12/3/2013 | 21,31 | 21,60 | +2,37% | 21,08 | 21,84 | 21,52 | 21,60 | 21,68 | 2.210 | 1.517.671.500 |
| 11/3/2013 | 21,04 | 21,10 | +0,48% | 20,94 | 21,67 | 21,31 | 21,10 | 21,20 | 1.844 | 1.567.216.200 |
| 8/3/2013 | 21,19 | 21,00 | 0,00% | 20,52 | 21,20 | 20,80 | 20,90 | 21,00 | 972 | 1.223.684.400 |
| 7/3/2013 | 20,80 | 21,00 | +1,55% | 20,49 | 21,22 | 20,95 | 20,64 | 21,00 | 1.852 | 1.364.250.600 |
| 6/3/2013 | 20,26 | 20,68 | +3,61% | 20,06 | 20,88 | 20,53 | 20,68 | 20,70 | 2.045 | 1.582.679.200 |
| 5/3/2013 | 19,98 | 19,96 | +1,11% | 19,77 | 20,00 | 19,89 | 19,96 | 19,99 | 1.464 | 1.848.843.800 |
| 4/3/2013 | 19,29 | 19,74 | +1,60% | 19,18 | 19,76 | 19,46 | 19,60 | 19,74 | 1.843 | 1.560.956.600 |
| 1/3/2013 | 19,01 | 19,43 | +5,94% | 18,61 | 19,47 | 19,13 | 19,31 | 19,43 | 2.444 | 1.315.882.800 |
| 28/2/2013 | 18,29 | 18,34 | +0,27% | 18,06 | 18,34 | 18,24 | 18,24 | 18,34 | 1.377 | 647.371.500 |
| 27/2/2013 | 17,95 | 18,29 | +1,72% | 17,88 | 18,29 | 18,04 | 18,24 | 18,29 | 1.566 | 564.707.900 |
| 26/2/2013 | 17,88 | 17,98 | +2,16% | 17,65 | 17,99 | 17,90 | 17,95 | 17,98 | 1.326 | 578.609.500 |
| 25/2/2013 | 17,88 | 17,60 | +0,69% | 17,46 | 17,93 | 17,64 | 17,59 | 17,61 | 1.278 | 461.124.100 |
| 22/2/2013 | 17,15 | 17,48 | +2,28% | 17,10 | 17,78 | 17,54 | 17,48 | 17,50 | 1.710 | 805.670.400 |
| 21/2/2013 | 17,00 | 17,09 | -0,52% | 15,61 | 17,09 | 16,69 | 16,75 | 17,09 | 1.894 | 1.117.631.200 |
| 20/2/2013 | 18,33 | 17,18 | -5,60% | 17,18 | 18,33 | 17,59 | 17,18 | 17,19 | 2.011 | 1.065.630.000 |
| 19/2/2013 | 18,14 | 18,20 | +0,28% | 17,99 | 18,21 | 18,09 | 18,11 | 18,20 | 1.389 | 1.711.479.000 |
| 18/2/2013 | 18,30 | 18,15 | -0,38% | 17,92 | 18,30 | 18,06 | 18,01 | 18,15 | 884 | 296.304.900 |
| 15/2/2013 | 18,11 | 18,22 | +0,39% | 18,01 | 18,40 | 18,21 | 18,20 | 18,22 | 1.110 | 554.184.000 |
| 14/2/2013 | 18,08 | 18,15 | +0,44% | 17,92 | 18,15 | 18,01 | 18,14 | 18,15 | 902 | 1.167.596.300 |
| 13/2/2013 | 17,45 | 18,07 | +4,15% | 17,44 | 18,09 | 17,78 | 18,04 | 18,07 | 859 | 429.962.300 |
| 8/2/2013 | 17,21 | 17,35 | +0,87% | 17,21 | 17,42 | 17,34 | 17,34 | 17,35 | 908 | 510.735.200 |
| 7/2/2013 | 17,30 | 17,20 | -0,58% | 17,16 | 17,43 | 17,30 | 17,18 | 17,20 | 1.274 | 495.027.200 |
| 6/2/2013 | 17,70 | 17,30 | -1,14% | 17,30 | 17,70 | 17,49 | 17,29 | 17,30 | 1.591 | 840.801.700 |
| 5/2/2013 | 17,34 | 17,50 | +1,27% | 17,28 | 17,50 | 17,39 | 17,47 | 17,50 | 751 | 574.156.900 |
| 4/2/2013 | 17,42 | 17,28 | -0,69% | 17,28 | 17,52 | 17,37 | 17,28 | 17,40 | 977 | 339.668.000 |
| 1/2/2013 | 17,52 | 17,40 | -0,68% | 17,28 | 17,68 | 17,41 | 17,40 | 17,43 | 1.159 | 530.952.400 |
| 31/1/2013 | 17,21 | 17,52 | +1,86% | 17,21 | 17,60 | 17,51 | 17,51 | 17,56 | 1.386 | 440.977.900 |
| 30/1/2013 | 17,23 | 17,20 | -0,12% | 17,20 | 17,49 | 17,36 | 17,20 | 17,28 | 1.029 | 487.158.200 |
| 29/1/2013 | 17,25 | 17,22 | -0,40% | 17,20 | 17,50 | 17,35 | 17,22 | 17,32 | 992 | 414.165.400 |
| 28/1/2013 | 17,10 | 17,29 | +0,52% | 17,06 | 17,45 | 17,22 | 17,10 | 17,29 | 877 | 347.649.900 |
| 24/1/2013 | 17,34 | 17,20 | -0,35% | 16,92 | 17,37 | 17,22 | 17,04 | 17,20 | 1.321 | 1.070.622.400 |
| 23/1/2013 | 17,20 | 17,26 | +0,47% | 17,05 | 17,33 | 17,19 | 17,21 | 17,26 | 674 | 273.111.900 |
| 22/1/2013 | 17,49 | 17,18 | -1,72% | 17,14 | 17,49 | 17,38 | 17,18 | 17,20 | 726 | 607.690.100 |
| 21/1/2013 | 17,50 | 17,48 | +0,11% | 17,31 | 17,56 | 17,42 | 17,48 | 17,49 | 349 | 298.518.500 |
| 18/1/2013 | 17,50 | 17,46 | -0,23% | 17,30 | 17,59 | 17,47 | 17,39 | 17,46 | 1.132 | 363.685.300 |
| 17/1/2013 | 17,50 | 17,50 | +0,86% | 17,30 | 17,60 | 17,46 | 17,42 | 17,50 | 1.053 | 2.454.051.900 |
| 16/1/2013 | 17,10 | 17,35 | +1,17% | 17,06 | 17,55 | 17,29 | 17,30 | 17,35 | 1.285 | 527.638.900 |
| 15/1/2013 | 17,20 | 17,15 | -0,06% | 16,91 | 17,33 | 17,06 | 17,04 | 17,15 | 2.058 | 851.886.100 |
| 14/1/2013 | 17,03 | 17,16 | +1,54% | 16,93 | 17,25 | 17,13 | 17,16 | 17,17 | 677 | 521.431.400 |
| 11/1/2013 | 16,77 | 16,90 | +0,84% | 16,63 | 17,11 | 16,88 | 16,88 | 16,90 | 678 | 717.641.400 |
| 10/1/2013 | 16,88 | 16,76 | -0,71% | 16,74 | 16,93 | 16,82 | 16,76 | 16,84 | 759 | 340.942.500 |
| 9/1/2013 | 16,86 | 16,88 | +0,18% | 16,70 | 16,98 | 16,87 | 16,84 | 16,88 | 803 | 248.283.000 |
| 8/1/2013 | 16,69 | 16,85 | +0,30% | 16,62 | 16,96 | 16,79 | 16,80 | 16,85 | 1.079 | 328.028.300 |
| 7/1/2013 | 16,34 | 16,80 | +3,07% | 16,34 | 16,80 | 16,57 | 16,65 | 16,80 | 833 | 406.649.400 |
| 4/1/2013 | 16,20 | 16,30 | +1,18% | 15,96 | 16,31 | 16,22 | 16,30 | 16,33 | 901 | 533.236.000 |
| 3/1/2013 | 16,55 | 16,11 | -1,95% | 16,10 | 16,55 | 16,26 | 16,11 | 16,12 | 451 | 185.042.300 |
| 2/1/2013 | 16,55 | 16,43 | 0,00% | 16,31 | 16,55 | 16,40 | 16,37 | 16,43 | 529 | 238.076.300 |
| 28/12/2012 | 16,17 | 16,49 | +1,79% | 15,94 | 16,51 | 16,39 | 16,40 | 16,49 | 981 | 548.519.500 |
| 27/12/2012 | 16,22 | 16,20 | -0,18% | 15,90 | 16,28 | 16,14 | 16,10 | 16,20 | 878 | 383.674.800 |
| 26/12/2012 | 16,10 | 16,23 | +1,12% | 16,05 | 16,40 | 16,26 | 16,21 | 16,26 | 732 | 396.048.000 |
| 21/12/2012 | 15,80 | 16,05 | 0,00% | 15,80 | 16,05 | 15,93 | 16,00 | 16,05 | 1.051 | 521.482.000 |
| 20/12/2012 | 15,45 | 16,05 | +4,22% | 15,30 | 16,13 | 15,84 | 16,00 | 16,05 | 1.952 | 1.434.269.800 |
| 19/12/2012 | 15,39 | 15,40 | +0,85% | 15,20 | 15,44 | 15,35 | 15,40 | 15,43 | 885 | 331.301.800 |
| 18/12/2012 | 15,20 | 15,27 | +0,46% | 15,04 | 15,38 | 15,27 | 15,26 | 15,30 | 1.095 | 686.133.600 |
| 17/12/2012 | 14,99 | 15,20 | +1,40% | 14,90 | 15,20 | 15,09 | 15,13 | 15,20 | 960 | 435.005.900 |
| 14/12/2012 | 15,07 | 14,99 | -0,07% | 14,91 | 15,07 | 14,95 | 14,94 | 14,99 | 351 | 363.804.900 |
| 13/12/2012 | 15,09 | 15,00 | 0,00% | 14,92 | 15,09 | 15,00 | 14,94 | 15,00 | 682 | 388.694.100 |
| 12/12/2012 | 15,12 | 15,00 | -0,60% | 14,97 | 15,23 | 15,03 | 14,99 | 15,00 | 353 | 225.166.600 |
| 11/12/2012 | 15,32 | 15,09 | -0,79% | 15,02 | 15,32 | 15,11 | 15,09 | 15,13 | 691 | 288.811.500 |
| 10/12/2012 | 15,35 | 15,21 | -0,46% | 15,04 | 15,35 | 15,19 | 15,21 | 15,24 | 544 | 247.582.300 |
| 7/12/2012 | 15,50 | 15,28 | -0,13% | 14,95 | 15,50 | 15,18 | 15,25 | 15,28 | 1.137 | 625.774.300 |
| 6/12/2012 | 15,25 | 15,30 | +0,33% | 15,20 | 15,59 | 15,43 | 15,25 | 15,30 | 890 | 485.104.300 |
| 5/12/2012 | 15,10 | 15,25 | +1,40% | 14,77 | 15,38 | 15,07 | 15,16 | 15,25 | 1.209 | 411.105.700 |
| 4/12/2012 | 15,20 | 15,04 | -1,05% | 15,04 | 15,25 | 15,12 | 15,00 | 15,12 | 763 | 267.389.100 |
| 3/12/2012 | 15,00 | 15,20 | +0,33% | 15,00 | 15,43 | 15,18 | 15,20 | 15,21 | 1.275 | 415.425.900 |
| 30/11/2012 | 15,00 | 15,15 | +0,93% | 15,00 | 15,29 | 15,14 | 15,14 | 15,15 | 1.507 | 453.169.700 |
| 29/11/2012 | 15,06 | 15,01 | -0,27% | 15,01 | 15,19 | 15,04 | 15,01 | 15,05 | 339 | 197.051.200 |
| 28/11/2012 | 15,10 | 15,05 | 0,00% | 14,98 | 15,21 | 15,05 | 15,05 | 15,06 | 1.044 | 507.682.800 |
| 27/11/2012 | 14,95 | 15,05 | +0,87% | 14,95 | 15,10 | 15,05 | 15,05 | 15,06 | 1.022 | 863.420.700 |
| 26/11/2012 | 14,70 | 14,92 | +1,15% | 14,70 | 15,07 | 14,87 | 14,90 | 14,95 | 1.098 | 734.311.900 |
| 23/11/2012 | 14,70 | 14,75 | 0,00% | 14,66 | 14,85 | 14,73 | 14,70 | 14,75 | 867 | 347.683.600 |
| 22/11/2012 | 14,59 | 14,75 | +1,03% | 14,41 | 14,91 | 14,75 | 14,75 | 14,77 | 654 | 424.579.100 |
| 21/11/2012 | 14,34 | 14,60 | +2,38% | 14,31 | 14,68 | 14,49 | 14,59 | 14,60 | 1.613 | 723.049.800 |
| 19/11/2012 | 13,95 | 14,26 | +2,22% | 13,95 | 14,35 | 14,21 | 14,26 | 14,30 | 727 | 410.765.100 |
| 16/11/2012 | 14,21 | 13,95 | -1,76% | 13,95 | 14,49 | 14,15 | 13,95 | 14,07 | 823 | 288.246.800 |
| 14/11/2012 | 14,30 | 14,20 | +1,79% | 13,94 | 14,30 | 14,17 | 14,17 | 14,27 | 1.514 | 768.829.000 |
| 13/11/2012 | 13,82 | 13,95 | +1,09% | 13,81 | 14,05 | 13,97 | 13,89 | 13,95 | 663 | 463.589.600 |
| 12/11/2012 | 13,65 | 13,80 | +2,22% | 13,35 | 13,95 | 13,66 | 13,77 | 13,89 | 1.232 | 624.934.800 |
| 9/11/2012 | 14,00 | 13,50 | -4,93% | 13,50 | 14,29 | 13,74 | 13,50 | 13,65 | 2.033 | 1.227.380.800 |
| 8/11/2012 | 14,55 | 14,20 | -2,41% | 14,16 | 14,72 | 14,32 | 14,18 | 14,20 | 1.623 | 655.957.600 |
| 7/11/2012 | 15,10 | 14,55 | -4,28% | 14,51 | 15,17 | 14,84 | 14,53 | 14,55 | 2.284 | 925.937.700 |
| 6/11/2012 | 15,20 | 15,20 | +0,33% | 15,20 | 15,49 | 15,30 | 15,18 | 15,25 | 1.163 | 654.364.900 |
| 5/11/2012 | 15,34 | 15,15 | -1,69% | 15,11 | 15,50 | 15,25 | 15,14 | 15,15 | 1.608 | 561.843.700 |
| 1/11/2012 | 15,80 | 15,41 | +0,39% | 15,21 | 15,80 | 15,37 | 15,38 | 15,41 | 494 | 284.506.800 |
| 31/10/2012 | 15,30 | 15,35 | +0,33% | 15,14 | 15,52 | 15,34 | 15,35 | 15,40 | 551 | 313.250.900 |
| 30/10/2012 | 15,60 | 15,30 | -0,65% | 15,30 | 15,60 | 15,43 | 15,20 | 15,30 | 319 | 151.229.100 |
| 29/10/2012 | 15,00 | 15,40 | +2,46% | 14,94 | 15,49 | 15,34 | 15,35 | 15,40 | 987 | 457.364.400 |
| 26/10/2012 | 14,65 | 15,03 | +4,23% | 14,62 | 15,10 | 14,96 | 15,01 | 15,04 | 1.622 | 953.175.500 |
| 25/10/2012 | 14,20 | 14,42 | +1,98% | 14,20 | 14,56 | 14,39 | 14,38 | 14,42 | 1.020 | 518.553.500 |
| 24/10/2012 | 14,07 | 14,14 | +1,00% | 13,88 | 14,15 | 14,09 | 14,03 | 14,14 | 823 | 362.724.700 |
| 23/10/2012 | 13,94 | 14,00 | +0,43% | 13,80 | 14,00 | 13,95 | 14,00 | 14,01 | 449 | 282.242.200 |
| 22/10/2012 | 13,83 | 13,94 | +0,80% | 13,77 | 14,05 | 13,94 | 13,90 | 13,94 | 485 | 504.951.700 |
| 19/10/2012 | 13,75 | 13,83 | +0,22% | 13,71 | 13,90 | 13,81 | 13,76 | 13,83 | 537 | 403.533.300 |
| 18/10/2012 | 14,04 | 13,80 | -1,36% | 13,78 | 14,04 | 13,83 | 13,76 | 13,80 | 560 | 273.360.100 |
| 17/10/2012 | 14,07 | 13,99 | 0,00% | 13,95 | 14,07 | 14,00 | 13,99 | 14,00 | 515 | 178.572.400 |
| 16/10/2012 | 14,01 | 13,99 | +0,65% | 13,85 | 14,06 | 13,98 | 13,86 | 13,99 | 645 | 262.311.500 |
| 15/10/2012 | 13,94 | 13,90 | -0,14% | 13,87 | 14,00 | 13,95 | 13,90 | 13,99 | 677 | 808.106.400 |
| 11/10/2012 | 13,78 | 13,92 | +0,65% | 13,70 | 13,95 | 13,89 | 13,87 | 13,92 | 814 | 618.639.200 |
| 10/10/2012 | 13,70 | 13,83 | +0,58% | 13,70 | 13,88 | 13,78 | 13,75 | 13,83 | 1.208 | 718.913.800 |
| 9/10/2012 | 13,88 | 13,75 | -0,29% | 13,57 | 13,89 | 13,69 | 13,70 | 13,75 | 714 | 275.709.100 |
| 8/10/2012 | 13,69 | 13,79 | +0,73% | 13,69 | 13,92 | 13,78 | 13,70 | 13,80 | 442 | 207.889.200 |
| 5/10/2012 | 13,53 | 13,69 | +1,78% | 13,47 | 13,75 | 13,69 | 13,65 | 13,74 | 723 | 292.330.400 |
| 4/10/2012 | 13,45 | 13,45 | 0,00% | 13,31 | 13,77 | 13,43 | 13,40 | 13,45 | 588 | 385.128.900 |
| 3/10/2012 | 13,85 | 13,45 | -2,89% | 13,45 | 13,99 | 13,69 | 13,42 | 13,45 | 777 | 375.774.600 |
| 2/10/2012 | 13,87 | 13,85 | -0,36% | 13,71 | 14,18 | 13,83 | 13,76 | 13,85 | 1.143 | 746.599.300 |
| 1/10/2012 | 13,75 | 13,90 | +1,09% | 13,68 | 14,20 | 13,87 | 13,75 | 13,90 | 1.168 | 559.621.700 |
| 28/9/2012 | 13,75 | 13,75 | +0,36% | 13,40 | 13,78 | 13,66 | 13,68 | 13,75 | 595 | 467.686.400 |
| 27/9/2012 | 13,67 | 13,70 | +0,74% | 13,40 | 13,70 | 13,58 | 13,57 | 13,70 | 1.185 | 294.179.900 |
| 26/9/2012 | 13,22 | 13,60 | +2,95% | 13,21 | 13,60 | 13,48 | 13,51 | 13,60 | 954 | 260.778.500 |
| 25/9/2012 | 13,35 | 13,21 | -0,60% | 13,21 | 13,35 | 13,27 | 13,21 | 13,28 | 550 | 119.235.300 |
| 24/9/2012 | 12,98 | 13,29 | +2,23% | 12,91 | 13,35 | 13,09 | 13,23 | 13,29 | 712 | 338.849.200 |
| 21/9/2012 | 12,95 | 13,00 | +0,46% | 12,78 | 13,20 | 12,92 | 12,95 | 13,00 | 945 | 730.907.200 |
| 20/9/2012 | 12,99 | 12,94 | -0,38% | 12,92 | 13,01 | 12,96 | 12,93 | 12,94 | 588 | 191.687.500 |
| 19/9/2012 | 13,20 | 12,99 | -0,61% | 12,97 | 13,33 | 13,00 | 12,98 | 13,00 | 501 | 931.592.300 |
| 18/9/2012 | 13,00 | 13,07 | +0,69% | 12,92 | 13,38 | 13,13 | 13,02 | 13,07 | 658 | 211.626.500 |
| 17/9/2012 | 13,09 | 12,98 | 0,00% | 12,93 | 13,22 | 13,01 | 12,96 | 12,98 | 680 | 271.583.400 |
| 14/9/2012 | 13,78 | 12,98 | -5,87% | 12,98 | 13,80 | 13,16 | 12,98 | 13,00 | 1.279 | 990.450.600 |
| 13/9/2012 | 13,59 | 13,79 | +1,40% | 13,33 | 13,82 | 13,65 | 13,75 | 13,79 | 727 | 413.632.000 |
| 12/9/2012 | 13,45 | 13,60 | +1,49% | 13,41 | 13,89 | 13,64 | 13,54 | 13,60 | 398 | 191.970.500 |
| 11/9/2012 | 13,20 | 13,40 | +1,52% | 13,18 | 13,42 | 13,39 | 13,35 | 13,40 | 840 | 282.131.600 |
| 10/9/2012 | 13,00 | 13,20 | +1,69% | 12,99 | 13,25 | 13,17 | 13,15 | 13,20 | 830 | 423.970.400 |
| 6/9/2012 | 12,80 | 12,98 | +2,20% | 12,77 | 12,99 | 12,86 | 12,95 | 12,98 | 549 | 400.464.600 |
| 5/9/2012 | 12,75 | 12,70 | -0,70% | 12,67 | 12,82 | 12,70 | 12,70 | 12,76 | 494 | 751.688.600 |
| 4/9/2012 | 12,78 | 12,79 | +0,16% | 12,52 | 12,89 | 12,68 | 12,69 | 12,79 | 468 | 409.061.400 |
| 3/9/2012 | 12,75 | 12,77 | +0,95% | 12,65 | 12,82 | 12,77 | 12,77 | 12,80 | 263 | 110.609.200 |
| 31/8/2012 | 12,65 | 12,65 | +0,32% | 12,47 | 12,79 | 12,57 | 12,54 | 12,65 | 483 | 295.854.100 |
| 30/8/2012 | 12,82 | 12,61 | -2,25% | 12,61 | 12,86 | 12,73 | 12,61 | 12,79 | 654 | 590.795.900 |
| 29/8/2012 | 12,72 | 12,90 | +1,90% | 12,40 | 12,90 | 12,51 | 12,51 | 12,90 | 351 | 401.611.800 |
| 28/8/2012 | 12,45 | 12,66 | +1,28% | 12,40 | 12,66 | 12,55 | 12,57 | 12,66 | 243 | 114.995.600 |
| 27/8/2012 | 12,65 | 12,50 | -0,64% | 12,32 | 12,65 | 12,38 | 12,35 | 12,50 | 515 | 105.923.900 |
| 24/8/2012 | 12,10 | 12,58 | +3,97% | 11,94 | 12,58 | 12,30 | 12,50 | 12,58 | 270 | 118.767.300 |
| 23/8/2012 | 12,15 | 12,10 | -1,22% | 11,94 | 12,25 | 12,09 | 11,97 | 12,10 | 428 | 257.532.400 |
| 22/8/2012 | 12,06 | 12,25 | +2,08% | 11,90 | 12,25 | 12,05 | 12,00 | 12,25 | 302 | 123.827.300 |
| 21/8/2012 | 11,93 | 12,00 | +0,33% | 11,93 | 12,20 | 12,06 | 11,97 | 12,00 | 447 | 131.900.100 |
| 20/8/2012 | 11,98 | 11,96 | -0,25% | 11,90 | 12,19 | 12,02 | 11,96 | 12,00 | 344 | 154.925.800 |
| 17/8/2012 | 12,00 | 11,99 | +0,33% | 11,95 | 12,17 | 12,08 | 11,99 | 12,04 | 338 | 198.943.100 |
| 16/8/2012 | 11,55 | 11,95 | +3,82% | 11,55 | 11,99 | 11,84 | 11,88 | 11,95 | 987 | 312.643.300 |
| 15/8/2012 | 11,32 | 11,51 | +1,86% | 11,32 | 11,55 | 11,50 | 11,51 | 11,54 | 349 | 700.556.700 |
| 14/8/2012 | 11,40 | 11,30 | -0,35% | 11,30 | 11,50 | 11,43 | 11,30 | 11,38 | 323 | 242.568.700 |
| 13/8/2012 | 11,45 | 11,34 | -0,87% | 11,07 | 11,45 | 11,37 | 11,30 | 11,34 | 327 | 243.779.900 |
| 10/8/2012 | 11,43 | 11,44 | -0,09% | 11,35 | 11,53 | 11,42 | 11,40 | 11,44 | 1.225 | 261.675.700 |
| 9/8/2012 | 11,69 | 11,45 | -2,14% | 11,43 | 11,70 | 11,53 | 11,43 | 11,48 | 223 | 103.503.200 |
| 8/8/2012 | 11,75 | 11,70 | +0,43% | 11,59 | 11,75 | 11,68 | 11,66 | 11,70 | 441 | 623.410.800 |
| 7/8/2012 | 11,83 | 11,65 | -2,35% | 11,56 | 12,04 | 11,74 | 11,56 | 11,65 | 743 | 224.580.900 |
| 6/8/2012 | 11,50 | 11,93 | +3,47% | 11,50 | 11,94 | 11,86 | 11,92 | 11,93 | 1.003 | 647.060.300 |
| 3/8/2012 | 11,55 | 11,53 | -0,43% | 11,49 | 11,63 | 11,53 | 11,52 | 11,53 | 345 | 117.532.800 |
| 2/8/2012 | 11,57 | 11,58 | +0,70% | 11,47 | 11,70 | 11,56 | 11,50 | 11,58 | 637 | 196.286.500 |
| 1/8/2012 | 11,51 | 11,50 | -0,61% | 11,45 | 11,70 | 11,52 | 11,50 | 11,70 | 239 | 81.476.400 |
| 31/7/2012 | 11,69 | 11,57 | -1,03% | 11,56 | 11,69 | 11,58 | 11,57 | 11,58 | 400 | 145.547.700 |
| 30/7/2012 | 11,64 | 11,69 | +0,43% | 11,42 | 11,76 | 11,59 | 11,65 | 11,69 | 656 | 224.962.700 |
| 27/7/2012 | 11,45 | 11,64 | +6,79% | 11,20 | 11,66 | 11,50 | 11,58 | 11,64 | 1.114 | 491.130.400 |
| 26/7/2012 | 10,66 | 10,90 | +2,73% | 10,63 | 10,90 | 10,74 | 10,75 | 10,90 | 153 | 47.156.400 |
| 25/7/2012 | 10,73 | 10,61 | -1,12% | 10,51 | 10,73 | 10,58 | 10,61 | 10,62 | 325 | 97.073.300 |
| 24/7/2012 | 10,31 | 10,73 | +3,57% | 10,31 | 10,73 | 10,53 | 10,47 | 10,73 | 219 | 95.021.600 |
| 23/7/2012 | 10,40 | 10,36 | -1,33% | 10,35 | 10,42 | 10,36 | 10,36 | 10,40 | 475 | 109.326.900 |
| 20/7/2012 | 10,40 | 10,50 | -0,76% | 10,40 | 10,61 | 10,50 | 10,50 | 10,54 | 315 | 118.587.900 |
| 19/7/2012 | 10,39 | 10,58 | 0,00% | 10,39 | 10,60 | 10,55 | 10,55 | 10,62 | 481 | 70.929.200 |
| 18/7/2012 | 10,35 | 10,58 | +1,15% | 10,35 | 10,58 | 10,55 | 10,56 | 10,58 | 148 | 37.997.500 |
| 17/7/2012 | 10,41 | 10,46 | +0,48% | 10,38 | 10,47 | 10,42 | 10,46 | 10,48 | 381 | 58.172.600 |
| 16/7/2012 | 10,40 | 10,41 | +0,29% | 10,31 | 10,46 | 10,40 | 10,41 | 10,49 | 248 | 45.464.700 |
| 13/7/2012 | 10,46 | 10,38 | -0,19% | 10,32 | 10,60 | 10,44 | 10,38 | 10,39 | 341 | 195.098.500 |
| 12/7/2012 | 10,29 | 10,40 | 0,00% | 10,28 | 10,67 | 10,39 | 10,40 | 10,41 | 265 | 615.511.900 |
| 11/7/2012 | 10,40 | 10,40 | 0,00% | 10,30 | 10,47 | 10,32 | 10,35 | 10,40 | 264 | 160.969.500 |
| 10/7/2012 | 10,29 | 10,40 | +1,07% | 10,19 | 10,60 | 10,32 | 10,39 | 10,40 | 1.071 | 587.828.800 |
| 6/7/2012 | 10,31 | 10,29 | -0,96% | 10,20 | 10,40 | 10,28 | 10,29 | 10,30 | 437 | 99.593.900 |
| 5/7/2012 | 10,48 | 10,39 | -0,57% | 10,28 | 10,48 | 10,33 | 10,30 | 10,39 | 257 | 74.175.300 |
| 4/7/2012 | 10,40 | 10,45 | +0,48% | 10,40 | 10,54 | 10,51 | 10,35 | 10,45 | 331 | 251.132.000 |
| 3/7/2012 | 10,28 | 10,40 | +0,48% | 10,24 | 10,40 | 10,29 | 10,28 | 10,40 | 170 | 153.097.000 |
| 2/7/2012 | 10,40 | 10,35 | -1,43% | 10,20 | 10,50 | 10,42 | 10,28 | 10,35 | 524 | 188.302.200 |
| 29/6/2012 | 10,47 | 10,50 | +2,84% | 10,36 | 10,50 | 10,42 | 10,37 | 10,50 | 757 | 463.429.100 |
| 28/6/2012 | 10,13 | 10,21 | +0,10% | 10,13 | 10,47 | 10,20 | 10,17 | 10,21 | 546 | 849.175.100 |
| 27/6/2012 | 10,16 | 10,20 | 0,00% | 10,15 | 10,21 | 10,19 | 10,20 | 10,21 | 308 | 152.774.800 |
| 26/6/2012 | 10,15 | 10,20 | -0,10% | 10,11 | 10,27 | 10,16 | 10,15 | 10,21 | 777 | 709.889.500 |
| 25/6/2012 | 10,06 | 10,21 | 0,00% | 10,06 | 10,21 | 10,17 | 10,19 | 10,21 | 253 | 58.172.400 |
| 22/6/2012 | 10,21 | 10,21 | 0,00% | 10,10 | 10,24 | 10,20 | 10,20 | 10,21 | 354 | 164.459.600 |
| 21/6/2012 | 10,31 | 10,21 | 0,00% | 10,01 | 10,31 | 10,08 | 10,10 | 10,21 | 480 | 223.970.500 |
| 20/6/2012 | 10,40 | 10,21 | -0,87% | 10,08 | 10,40 | 10,16 | 10,12 | 10,21 | 631 | 212.905.300 |
| 19/6/2012 | 10,20 | 10,30 | +2,18% | 10,18 | 10,33 | 10,28 | 10,24 | 10,30 | 594 | 433.661.900 |
| 18/6/2012 | 10,05 | 10,08 | +0,80% | 9,91 | 10,25 | 10,15 | 10,08 | 10,21 | 1.353 | 490.709.500 |
| 15/6/2012 | 10,33 | 10,00 | -3,01% | 10,00 | 10,69 | 10,17 | 10,00 | 10,02 | 1.732 | 1.639.181.700 |
| 14/6/2012 | 10,22 | 10,31 | +0,68% | 10,18 | 10,82 | 10,44 | 10,28 | 10,31 | 423 | 218.528.000 |
| 13/6/2012 | 10,35 | 10,24 | -0,10% | 10,24 | 10,35 | 10,30 | 10,22 | 10,30 | 427 | 151.538.900 |
| 12/6/2012 | 10,38 | 10,25 | -0,10% | 10,22 | 10,38 | 10,29 | 10,23 | 10,25 | 287 | 247.648.000 |
| 11/6/2012 | 10,20 | 10,26 | +1,08% | 10,20 | 10,35 | 10,25 | 10,26 | 10,27 | 532 | 309.280.700 |
| 8/6/2012 | 10,41 | 10,15 | -1,26% | 10,15 | 10,41 | 10,29 | 10,15 | 10,20 | 1.375 | 670.890.600 |
| 6/6/2012 | 10,29 | 10,28 | -0,19% | 10,12 | 10,50 | 10,26 | 10,20 | 10,28 | 664 | 198.549.300 |
| 5/6/2012 | 10,13 | 10,30 | +0,49% | 10,13 | 10,48 | 10,31 | 10,20 | 10,40 | 349 | 91.863.100 |
| 4/6/2012 | 10,49 | 10,25 | -0,10% | 10,10 | 10,49 | 10,21 | 10,25 | 10,28 | 255 | 64.877.300 |
| 1/6/2012 | 10,26 | 10,26 | -0,29% | 10,07 | 10,26 | 10,14 | 10,17 | 10,26 | 878 | 184.732.300 |
| 31/5/2012 | 10,38 | 10,29 | -1,06% | 10,12 | 10,44 | 10,26 | 10,26 | 10,29 | 585 | 178.890.700 |
| 30/5/2012 | 10,40 | 10,40 | 0,00% | 10,26 | 10,62 | 10,40 | 10,38 | 10,40 | 296 | 107.745.600 |
| 29/5/2012 | 10,50 | 10,40 | -0,86% | 10,24 | 10,50 | 10,39 | 10,40 | 10,57 | 497 | 257.415.900 |
| 28/5/2012 | 10,46 | 10,49 | -1,50% | 10,46 | 10,99 | 10,57 | 10,49 | 10,54 | 500 | 151.791.900 |
| 25/5/2012 | 10,28 | 10,65 | +4,51% | 10,07 | 10,65 | 10,43 | 10,55 | 10,65 | 369 | 455.203.200 |
| 24/5/2012 | 10,12 | 10,19 | +0,39% | 9,96 | 10,53 | 10,32 | 10,11 | 10,19 | 341 | 299.133.400 |
| 23/5/2012 | 10,15 | 10,15 | +0,50% | 9,91 | 10,39 | 10,12 | 10,10 | 10,24 | 471 | 459.891.500 |
| 22/5/2012 | 9,97 | 10,10 | +0,20% | 9,95 | 10,12 | 10,08 | 10,10 | 10,15 | 168 | 140.479.100 |
| 21/5/2012 | 10,00 | 10,08 | +0,80% | 9,88 | 10,15 | 10,02 | 10,02 | 10,08 | 401 | 131.952.900 |
| 18/5/2012 | 9,86 | 10,00 | +1,01% | 9,82 | 10,08 | 9,96 | 9,98 | 10,02 | 427 | 246.203.900 |
| 17/5/2012 | 10,28 | 9,90 | -3,70% | 9,89 | 10,40 | 10,13 | 9,86 | 9,90 | 664 | 396.883.900 |
| 16/5/2012 | 10,35 | 10,28 | -1,06% | 9,95 | 10,35 | 10,11 | 10,15 | 10,28 | 831 | 319.200.200 |
| 15/5/2012 | 10,57 | 10,39 | -0,86% | 10,37 | 10,62 | 10,49 | 10,35 | 10,39 | 741 | 876.252.400 |
| 14/5/2012 | 10,57 | 10,48 | -1,13% | 10,33 | 10,57 | 10,40 | 10,43 | 10,48 | 259 | 603.951.700 |
| 11/5/2012 | 10,09 | 10,60 | +5,16% | 10,01 | 10,60 | 10,39 | 10,60 | 10,65 | 521 | 800.106.000 |
| 10/5/2012 | 9,95 | 10,08 | +1,00% | 9,90 | 10,13 | 10,00 | 10,06 | 10,08 | 364 | 990.617.500 |
| 9/5/2012 | 9,82 | 9,98 | +0,81% | 9,79 | 9,99 | 9,89 | 9,90 | 9,98 | 535 | 583.248.900 |
| 8/5/2012 | 9,85 | 9,90 | +0,51% | 9,82 | 10,00 | 9,89 | 9,87 | 9,93 | 1.026 | 307.545.300 |
| 7/5/2012 | 9,52 | 9,85 | +3,68% | 9,50 | 9,85 | 9,64 | 9,77 | 9,85 | 385 | 414.665.900 |
| 4/5/2012 | 9,61 | 9,50 | -3,06% | 9,50 | 9,64 | 9,57 | 9,50 | 9,52 | 543 | 405.431.800 |
| 3/5/2012 | 9,70 | 9,80 | +0,51% | 9,70 | 9,86 | 9,79 | 9,80 | 9,86 | 346 | 167.709.400 |
| 2/5/2012 | 9,92 | 9,75 | -1,02% | 9,75 | 9,92 | 9,78 | 9,75 | 9,86 | 343 | 106.845.300 |
| 30/4/2012 | 9,95 | 9,85 | -0,91% | 9,79 | 9,95 | 9,86 | 9,81 | 9,85 | 147 | 99.990.600 |
| 27/4/2012 | 9,65 | 9,94 | +3,01% | 9,61 | 9,95 | 9,85 | 9,93 | 9,94 | 481 | 427.809.300 |
| 26/4/2012 | 9,15 | 9,65 | +5,46% | 9,15 | 9,68 | 9,55 | 9,60 | 9,65 | 282 | 447.217.300 |
| 25/4/2012 | 9,14 | 9,15 | +0,66% | 8,99 | 9,25 | 9,10 | 9,10 | 9,15 | 311 | 725.644.800 |
| 24/4/2012 | 9,10 | 9,09 | -0,11% | 8,96 | 9,21 | 9,04 | 9,09 | 9,10 | 442 | 153.420.400 |
| 23/4/2012 | 9,30 | 9,10 | -1,09% | 8,93 | 9,30 | 8,99 | 9,10 | 9,25 | 348 | 144.585.800 |
| 20/4/2012 | 9,33 | 9,20 | 0,00% | 9,18 | 9,35 | 9,22 | 9,19 | 9,20 | 450 | 178.409.400 |
| 19/4/2012 | 9,29 | 9,20 | +0,33% | 9,15 | 9,29 | 9,20 | 9,20 | 9,25 | 175 | 101.144.000 |
| 18/4/2012 | 9,39 | 9,17 | -1,40% | 9,10 | 9,39 | 9,18 | 9,17 | 9,20 | 187 | 84.482.100 |
| 17/4/2012 | 9,21 | 9,30 | -1,48% | 9,21 | 9,39 | 9,29 | 9,28 | 9,30 | 305 | 124.000.200 |
| 16/4/2012 | 9,12 | 9,44 | +2,61% | 9,12 | 9,44 | 9,26 | 9,25 | 9,44 | 131 | 39.555.800 |
| 13/4/2012 | 9,28 | 9,20 | -2,13% | 9,11 | 9,40 | 9,21 | 9,17 | 9,20 | 625 | 155.381.400 |
| 12/4/2012 | 9,48 | 9,40 | -1,26% | 9,25 | 9,48 | 9,35 | 9,32 | 9,40 | 402 | 143.756.600 |
| 11/4/2012 | 9,64 | 9,52 | -1,35% | 9,50 | 9,64 | 9,54 | 9,50 | 9,58 | 198 | 51.909.800 |
| 10/4/2012 | 9,70 | 9,65 | -0,52% | 9,47 | 9,79 | 9,58 | 9,65 | 9,68 | 226 | 116.098.000 |
| 9/4/2012 | 9,73 | 9,70 | -0,41% | 9,33 | 9,73 | 9,55 | 9,57 | 9,70 | 479 | 260.881.000 |
| 5/4/2012 | 9,89 | 9,74 | -0,61% | 9,66 | 9,89 | 9,76 | 9,71 | 9,75 | 378 | 344.116.400 |
| 4/4/2012 | 9,89 | 9,80 | -1,01% | 9,66 | 9,89 | 9,76 | 9,75 | 9,80 | 342 | 154.048.900 |
| 3/4/2012 | 9,89 | 9,90 | 0,00% | 9,71 | 9,90 | 9,80 | 9,78 | 9,90 | 242 | 273.299.600 |
| 2/4/2012 | 9,80 | 9,90 | 0,00% | 9,61 | 9,90 | 9,87 | 9,87 | 9,90 | 218 | 64.899.200 |
| 30/3/2012 | 9,80 | 9,90 | 0,00% | 9,62 | 9,91 | 9,76 | 9,70 | 9,90 | 360 | 129.998.800 |
| 29/3/2012 | 9,98 | 9,90 | -0,40% | 9,80 | 9,98 | 9,89 | 9,85 | 9,90 | 237 | 57.387.100 |
| 28/3/2012 | 9,85 | 9,94 | -0,50% | 9,77 | 9,99 | 9,86 | 9,81 | 9,94 | 269 | 86.806.600 |
| 27/3/2012 | 9,99 | 9,99 | -0,10% | 9,81 | 9,99 | 9,94 | 9,92 | 9,99 | 217 | 73.159.500 |
| 26/3/2012 | 9,99 | 10,00 | +1,01% | 9,86 | 10,10 | 9,96 | 9,94 | 10,00 | 167 | 76.912.800 |
| 23/3/2012 | 9,59 | 9,90 | +3,34% | 9,56 | 9,92 | 9,74 | 9,89 | 9,90 | 283 | 402.871.500 |
| 22/3/2012 | 9,59 | 9,58 | +0,31% | 9,52 | 9,65 | 9,57 | 9,55 | 9,58 | 297 | 71.532.700 |
| 21/3/2012 | 9,50 | 9,55 | -0,21% | 9,42 | 9,60 | 9,54 | 9,44 | 9,55 | 318 | 115.344.800 |
| 20/3/2012 | 9,50 | 9,57 | +0,95% | 9,40 | 9,57 | 9,49 | 9,45 | 9,57 | 395 | 139.985.200 |
| 19/3/2012 | 9,30 | 9,48 | +0,85% | 9,30 | 9,50 | 9,44 | 9,41 | 9,50 | 191 | 86.381.500 |
| 16/3/2012 | 9,50 | 9,40 | -1,05% | 9,40 | 9,60 | 9,51 | 9,40 | 9,55 | 350 | 543.839.000 |
| 15/3/2012 | 9,50 | 9,50 | 0,00% | 9,41 | 9,50 | 9,49 | 9,49 | 9,50 | 101 | 99.679.700 |
| 14/3/2012 | 9,44 | 9,50 | 0,00% | 9,40 | 9,50 | 9,46 | 9,47 | 9,50 | 226 | 175.726.500 |
| 13/3/2012 | 9,48 | 9,50 | +0,32% | 9,26 | 9,50 | 9,46 | 9,44 | 9,50 | 185 | 114.489.400 |
| 12/3/2012 | 9,48 | 9,47 | -0,11% | 9,36 | 9,48 | 9,47 | 9,41 | 9,47 | 101 | 130.449.400 |
| 9/3/2012 | 9,50 | 9,48 | -0,21% | 9,45 | 9,59 | 9,49 | 9,46 | 9,48 | 503 | 137.636.500 |
| 8/3/2012 | 9,50 | 9,50 | 0,00% | 9,45 | 9,60 | 9,49 | 9,49 | 9,50 | 380 | 852.763.900 |
| 7/3/2012 | 9,40 | 9,50 | +1,17% | 9,30 | 9,50 | 9,42 | 9,42 | 9,50 | 388 | 280.618.200 |
| 6/3/2012 | 9,43 | 9,39 | -1,16% | 9,25 | 9,46 | 9,38 | 9,37 | 9,39 | 538 | 141.030.900 |
| 5/3/2012 | 9,40 | 9,50 | +2,04% | 9,26 | 9,75 | 9,57 | 9,47 | 9,50 | 521 | 160.029.700 |
| 2/3/2012 | 9,14 | 9,31 | +3,91% | 9,05 | 9,44 | 9,13 | 9,31 | 9,38 | 339 | 1.116.543.700 |
| 1/3/2012 | 9,10 | 8,96 | -1,54% | 8,92 | 9,14 | 9,05 | 8,96 | 9,01 | 254 | 161.945.500 |
| 29/2/2012 | 8,90 | 9,10 | +1,11% | 8,90 | 9,10 | 9,07 | 9,06 | 9,10 | 309 | 72.628.100 |
| 28/2/2012 | 9,05 | 9,00 | +0,22% | 8,99 | 9,10 | 9,02 | 9,00 | 9,03 | 133 | 69.460.300 |
| 27/2/2012 | 8,99 | 8,98 | -0,22% | 8,92 | 9,00 | 8,95 | 8,93 | 8,98 | 160 | 45.246.600 |
| 24/2/2012 | 8,85 | 9,00 | +0,11% | 8,85 | 9,05 | 8,95 | 9,00 | 9,10 | 195 | 41.300.200 |
| 23/2/2012 | 8,97 | 8,99 | -0,11% | 8,90 | 9,00 | 8,95 | 8,95 | 8,99 | 271 | 55.639.200 |
| 22/2/2012 | 9,04 | 9,00 | -0,55% | 8,96 | 9,09 | 9,00 | 8,98 | 9,00 | 130 | 31.597.600 |
| 17/2/2012 | 9,00 | 9,05 | +0,56% | 8,94 | 9,05 | 9,00 | 9,01 | 9,05 | 266 | 98.843.800 |
| 16/2/2012 | 9,00 | 9,00 | 0,00% | 8,70 | 9,00 | 8,98 | 8,99 | 9,00 | 130 | 72.570.500 |
| 15/2/2012 | 8,84 | 9,00 | +1,69% | 8,80 | 9,00 | 8,90 | 8,96 | 9,00 | 116 | 238.526.500 |
| 14/2/2012 | 8,84 | 8,85 | +0,11% | 8,72 | 8,85 | 8,78 | 8,72 | 8,85 | 116 | 20.377.000 |
| 13/2/2012 | 8,78 | 8,84 | +0,68% | 8,70 | 8,84 | 8,80 | 8,78 | 8,84 | 116 | 68.293.300 |
| 10/2/2012 | 8,66 | 8,78 | +0,92% | 8,50 | 8,78 | 8,74 | 8,73 | 8,78 | 137 | 78.098.900 |
| 9/2/2012 | 8,64 | 8,70 | 0,00% | 8,53 | 8,70 | 8,61 | 8,70 | 8,77 | 148 | 56.451.000 |
| 8/2/2012 | 8,64 | 8,70 | +0,69% | 8,46 | 8,70 | 8,58 | 8,51 | 8,70 | 212 | 54.239.300 |
| 7/2/2012 | 8,56 | 8,64 | -1,82% | 8,56 | 8,80 | 8,64 | 8,60 | 8,64 | 201 | 45.826.900 |
| 6/2/2012 | 8,86 | 8,80 | -0,68% | 8,64 | 8,86 | 8,79 | 8,79 | 8,80 | 179 | 77.563.400 |
| 3/2/2012 | 8,80 | 8,86 | +0,23% | 8,70 | 8,89 | 8,82 | 8,85 | 8,86 | 318 | 155.804.300 |
| 2/2/2012 | 8,60 | 8,84 | +1,03% | 8,51 | 8,84 | 8,71 | 8,67 | 8,84 | 369 | 174.690.400 |
| 1/2/2012 | 8,49 | 8,75 | +2,94% | 8,40 | 8,75 | 8,64 | 8,67 | 8,75 | 209 | 229.914.300 |
| 31/1/2012 | 8,25 | 8,50 | +3,28% | 8,25 | 8,50 | 8,38 | 8,42 | 8,50 | 465 | 242.763.300 |
| 30/1/2012 | 8,21 | 8,23 | 0,00% | 8,16 | 8,24 | 8,20 | 8,19 | 8,23 | 258 | 100.774.000 |
| 27/1/2012 | 8,23 | 8,23 | +0,61% | 8,15 | 8,40 | 8,20 | 8,20 | 8,23 | 396 | 186.188.000 |
| 26/1/2012 | 7,90 | 8,18 | +3,54% | 7,83 | 8,20 | 7,99 | 8,14 | 8,18 | 679 | 446.717.600 |
| 24/1/2012 | 7,80 | 7,90 | 0,00% | 7,80 | 7,90 | 7,87 | 7,87 | 7,90 | 287 | 111.009.200 |
| 23/1/2012 | 7,90 | 7,90 | 0,00% | 7,76 | 7,90 | 7,81 | 7,85 | 7,90 | 334 | 93.042.400 |
| 20/1/2012 | 7,82 | 7,90 | +0,64% | 7,72 | 7,90 | 7,78 | 7,78 | 7,90 | 177 | 93.150.600 |
| 19/1/2012 | 7,80 | 7,85 | +0,64% | 7,72 | 7,85 | 7,77 | 7,81 | 7,85 | 136 | 66.289.700 |
| 18/1/2012 | 7,69 | 7,80 | +1,43% | 7,69 | 7,82 | 7,74 | 7,76 | 7,80 | 119 | 345.168.800 |
| 17/1/2012 | 7,55 | 7,69 | +1,18% | 7,49 | 7,70 | 7,64 | 7,65 | 7,69 | 220 | 213.587.500 |
| 16/1/2012 | 7,65 | 7,60 | -0,65% | 7,56 | 7,70 | 7,62 | 7,57 | 7,60 | 481 | 224.105.000 |
| 13/1/2012 | 7,70 | 7,65 | -0,65% | 7,49 | 7,70 | 7,54 | 7,62 | 7,65 | 220 | 130.821.900 |
| 12/1/2012 | 7,70 | 7,70 | 0,00% | 7,65 | 7,70 | 7,68 | 7,69 | 7,70 | 134 | 84.140.900 |
| 11/1/2012 | 7,75 | 7,70 | -1,28% | 7,65 | 7,75 | 7,68 | 7,62 | 7,70 | 176 | 80.242.700 |
| 10/1/2012 | 7,79 | 7,80 | +0,65% | 7,69 | 7,87 | 7,75 | 7,77 | 7,80 | 321 | 115.142.000 |
| 9/1/2012 | 7,90 | 7,75 | -2,39% | 7,68 | 7,94 | 7,76 | 7,70 | 7,75 | 347 | 80.127.000 |
| 6/1/2012 | 7,62 | 7,94 | +3,39% | 7,62 | 7,95 | 7,87 | 7,87 | 7,94 | 224 | 81.834.800 |
| 5/1/2012 | 7,67 | 7,68 | -0,39% | 7,57 | 7,74 | 7,66 | 7,66 | 7,68 | 142 | 85.459.400 |
| 4/1/2012 | 7,70 | 7,71 | +0,78% | 7,58 | 7,72 | 7,65 | 7,67 | 7,72 | 150 | 363.591.100 |
| 3/1/2012 | 7,68 | 7,65 | 0,00% | 7,65 | 7,77 | 7,70 | 7,65 | 7,70 | 294 | 99.348.900 |
| 2/1/2012 | 7,79 | 7,65 | -0,52% | 7,65 | 7,79 | 7,66 | 7,65 | 7,68 | 206 | 43.925.900 |
| 29/12/2011 | 7,76 | 7,69 | -2,53% | 7,69 | 7,92 | 7,74 | 7,69 | 7,73 | 139 | 400.361.600 |
| 28/12/2011 | 7,99 | 7,89 | -0,50% | 7,77 | 7,99 | 7,80 | 7,80 | 7,90 | 212 | 20.614.300 |
| 27/12/2011 | 7,85 | 7,93 | +1,15% | 7,77 | 7,93 | 7,86 | 7,81 | 7,93 | 69 | 17.379.600 |
| 26/12/2011 | 7,87 | 7,84 | -1,51% | 7,65 | 7,90 | 7,76 | 7,80 | 7,84 | 114 | 59.776.900 |
| 23/12/2011 | 7,84 | 7,96 | +3,65% | 7,75 | 8,05 | 7,86 | 7,78 | 7,96 | 273 | 197.450.000 |
| 22/12/2011 | 8,00 | 7,68 | -2,78% | 7,60 | 8,00 | 7,72 | 7,68 | 7,72 | 449 | 297.955.700 |
| 21/12/2011 | 7,89 | 7,90 | -0,63% | 7,84 | 8,00 | 7,89 | 7,82 | 7,90 | 136 | 34.405.800 |
| 20/12/2011 | 8,01 | 7,95 | +0,63% | 7,88 | 8,01 | 7,95 | 7,92 | 7,95 | 158 | 103.126.100 |
| 19/12/2011 | 8,04 | 7,90 | -1,62% | 7,85 | 8,04 | 7,89 | 7,90 | 7,98 | 68 | 13.184.200 |
| 16/12/2011 | 8,02 | 8,03 | -0,12% | 7,89 | 8,04 | 7,99 | 7,94 | 8,03 | 390 | 115.617.300 |
| 15/12/2011 | 7,84 | 8,04 | +1,77% | 7,84 | 8,05 | 7,94 | 7,95 | 8,04 | 245 | 23.750.300 |
| 14/12/2011 | 7,85 | 7,90 | +0,25% | 7,85 | 7,97 | 7,90 | 7,84 | 7,90 | 74 | 14.777.400 |
| 13/12/2011 | 8,06 | 7,88 | -0,25% | 7,85 | 8,06 | 7,90 | 7,88 | 7,89 | 103 | 16.607.100 |
| 12/12/2011 | 7,99 | 7,90 | -0,25% | 7,86 | 8,00 | 7,94 | 7,86 | 7,90 | 220 | 36.308.600 |
| 9/12/2011 | 8,00 | 7,92 | -0,63% | 7,91 | 8,00 | 7,95 | 7,91 | 7,92 | 149 | 33.580.300 |
| 8/12/2011 | 8,15 | 7,97 | -2,21% | 7,93 | 8,15 | 7,98 | 7,94 | 7,97 | 122 | 50.324.500 |
| 7/12/2011 | 8,00 | 8,15 | +1,88% | 7,88 | 8,24 | 8,05 | 8,02 | 8,15 | 129 | 38.670.000 |
| 6/12/2011 | 8,07 | 8,00 | -0,87% | 7,93 | 8,07 | 8,03 | 8,00 | 8,04 | 177 | 21.206.300 |
| 5/12/2011 | 8,06 | 8,07 | +1,51% | 7,95 | 8,08 | 8,01 | 7,98 | 8,07 | 127 | 41.613.100 |
| 2/12/2011 | 7,92 | 7,95 | +1,27% | 7,86 | 8,22 | 7,97 | 7,94 | 8,02 | 361 | 521.193.200 |
| 1/12/2011 | 8,13 | 7,85 | -2,00% | 7,75 | 8,15 | 7,94 | 7,80 | 7,89 | 198 | 816.542.600 |
| 30/11/2011 | 7,98 | 8,01 | +0,38% | 7,80 | 8,11 | 8,00 | 7,79 | 8,01 | 366 | 143.400.100 |
| 29/11/2011 | 8,02 | 7,98 | 0,00% | 7,87 | 8,05 | 7,92 | 7,98 | 8,01 | 235 | 69.690.000 |
| 28/11/2011 | 8,00 | 7,98 | -0,25% | 7,90 | 8,07 | 7,97 | 7,90 | 7,98 | 53 | 16.988.600 |
| 25/11/2011 | 7,98 | 8,00 | +0,63% | 7,84 | 8,00 | 7,91 | 7,88 | 8,00 | 130 | 51.915.100 |
| 24/11/2011 | 7,82 | 7,95 | +1,27% | 7,72 | 7,95 | 7,83 | 7,95 | 7,99 | 53 | 12.294.100 |
| 23/11/2011 | 7,80 | 7,85 | +0,64% | 7,67 | 7,85 | 7,77 | 7,85 | 7,90 | 154 | 36.147.500 |
| 22/11/2011 | 7,74 | 7,80 | +0,65% | 7,66 | 7,88 | 7,78 | 7,76 | 7,80 | 143 | 110.711.600 |
| 21/11/2011 | 7,78 | 7,75 | -0,64% | 7,66 | 7,81 | 7,74 | 7,70 | 7,75 | 199 | 56.233.700 |
| 18/11/2011 | 7,91 | 7,80 | -4,18% | 7,62 | 7,91 | 7,78 | 7,79 | 7,80 | 155 | 36.962.600 |
| 17/11/2011 | 8,13 | 8,14 | +0,12% | 8,06 | 8,21 | 8,12 | 8,08 | 8,14 | 170 | 49.417.100 |
| 16/11/2011 | 8,20 | 8,13 | +0,37% | 8,10 | 8,20 | 8,14 | 8,13 | 8,15 | 94 | 18.494.500 |
| 14/11/2011 | 8,21 | 8,10 | 0,00% | 8,05 | 8,21 | 8,11 | 8,10 | 8,14 | 723 | 91.372.800 |
| 11/11/2011 | 8,15 | 8,10 | -1,34% | 8,04 | 8,21 | 8,12 | 8,10 | 8,20 | 1.044 | 152.202.200 |
| 10/11/2011 | 8,13 | 8,21 | +0,86% | 8,13 | 8,43 | 8,22 | 8,21 | 8,43 | 124 | 33.811.700 |
| 9/11/2011 | 8,14 | 8,14 | +0,49% | 8,00 | 8,19 | 8,12 | 8,13 | 8,20 | 58 | 23.794.400 |
| 8/11/2011 | 7,99 | 8,10 | +1,12% | 7,99 | 8,15 | 8,10 | 8,08 | 8,10 | 271 | 35.993.500 |
| 7/11/2011 | 7,87 | 8,01 | -0,37% | 7,87 | 8,01 | 7,98 | 8,01 | 8,05 | 156 | 18.451.600 |
| 4/11/2011 | 8,03 | 8,04 | +1,52% | 7,84 | 8,04 | 7,93 | 7,96 | 8,04 | 417 | 68.219.700 |
| 3/11/2011 | 8,03 | 7,92 | -1,25% | 7,86 | 8,09 | 7,93 | 7,87 | 7,92 | 379 | 36.191.300 |
| 1/11/2011 | 7,81 | 8,02 | +2,17% | 7,67 | 8,02 | 7,87 | 8,01 | 8,08 | 230 | 74.330.600 |
| 31/10/2011 | 8,20 | 7,85 | -5,42% | 7,85 | 8,20 | 7,97 | 7,85 | 7,95 | 419 | 301.455.900 |
| 28/10/2011 | 8,40 | 8,30 | -1,19% | 8,30 | 8,40 | 8,33 | 8,23 | 8,30 | 254 | 31.909.200 |
| 27/10/2011 | 8,20 | 8,40 | +2,44% | 8,20 | 8,40 | 8,29 | 8,31 | 8,40 | 254 | 28.038.800 |
| 26/10/2011 | 8,20 | 8,20 | 0,00% | 8,10 | 8,20 | 8,19 | 8,00 | 8,20 | 281 | 487.614.100 |
| 25/10/2011 | 8,20 | 8,20 | 0,00% | 8,10 | 8,20 | 8,17 | 8,10 | 8,20 | 654 | 91.513.100 |
| 24/10/2011 | 8,14 | 8,20 | +1,36% | 8,00 | 8,20 | 8,10 | 8,07 | 8,20 | 83 | 30.381.900 |
| 21/10/2011 | 8,14 | 8,09 | -0,12% | 8,09 | 8,18 | 8,12 | 8,09 | 8,15 | 85 | 19.265.000 |
| 20/10/2011 | 8,29 | 8,10 | -1,22% | 8,07 | 8,32 | 8,21 | 8,10 | 8,20 | 454 | 73.075.400 |
| 19/10/2011 | 8,05 | 8,20 | +1,49% | 7,95 | 8,20 | 8,03 | 8,00 | 8,20 | 477 | 60.774.800 |
| 18/10/2011 | 7,92 | 8,08 | +1,76% | 7,86 | 8,10 | 7,96 | 8,05 | 8,08 | 854 | 78.972.600 |
| 17/10/2011 | 7,81 | 7,94 | -0,75% | 7,81 | 7,95 | 7,91 | 7,89 | 7,94 | 138 | 23.280.200 |
| 14/10/2011 | 7,64 | 8,00 | +3,90% | 7,50 | 8,00 | 7,82 | 7,81 | 8,00 | 430 | 90.267.000 |
| 13/10/2011 | 7,69 | 7,70 | +1,58% | 7,46 | 7,80 | 7,53 | 7,60 | 7,70 | 220 | 20.191.000 |
| 11/10/2011 | 7,24 | 7,58 | +3,13% | 7,24 | 7,65 | 7,47 | 7,45 | 7,59 | 451 | 61.801.700 |
| 10/10/2011 | 7,43 | 7,35 | +1,38% | 7,33 | 7,43 | 7,34 | 7,35 | 7,47 | 386 | 32.687.700 |
| 7/10/2011 | 7,37 | 7,25 | -0,14% | 7,25 | 7,38 | 7,31 | 7,25 | 7,42 | 958 | 116.370.300 |
| 6/10/2011 | 7,49 | 7,26 | -1,22% | 7,18 | 7,49 | 7,25 | 7,25 | 7,35 | 1.064 | 143.945.000 |
| 5/10/2011 | 7,36 | 7,35 | 0,00% | 7,30 | 7,45 | 7,36 | 7,31 | 7,35 | 400 | 75.709.100 |
| 4/10/2011 | 7,48 | 7,35 | -2,65% | 7,31 | 7,60 | 7,39 | 7,35 | 7,39 | 775 | 161.445.000 |
| 3/10/2011 | 7,70 | 7,55 | -2,58% | 7,55 | 7,80 | 7,71 | 7,55 | 7,79 | 592 | 71.812.700 |
| 30/9/2011 | 7,67 | 7,75 | +0,91% | 7,52 | 7,75 | 7,65 | 7,56 | 7,75 | 420 | 90.617.900 |
| 29/9/2011 | 7,59 | 7,68 | +1,59% | 7,53 | 7,68 | 7,60 | 7,54 | 7,68 | 217 | 33.990.900 |
| 28/9/2011 | 7,50 | 7,56 | +0,93% | 7,39 | 7,56 | 7,43 | 7,50 | 7,56 | 478 | 102.696.800 |
| 27/9/2011 | 7,47 | 7,49 | +0,27% | 7,43 | 7,65 | 7,51 | 7,45 | 7,49 | 756 | 75.065.900 |
| 26/9/2011 | 7,43 | 7,47 | +0,13% | 7,43 | 7,50 | 7,46 | 7,47 | 7,50 | 235 | 136.924.500 |
| 23/9/2011 | 7,49 | 7,46 | -1,19% | 7,35 | 7,53 | 7,46 | 7,46 | 7,54 | 130 | 24.171.200 |
| 22/9/2011 | 7,56 | 7,55 | -1,95% | 7,30 | 7,56 | 7,43 | 7,40 | 7,55 | 247 | 62.625.500 |
| 21/9/2011 | 7,80 | 7,70 | +0,26% | 7,65 | 7,95 | 7,83 | 7,70 | 7,86 | 282 | 164.759.600 |
| 20/9/2011 | 7,62 | 7,68 | -0,39% | 7,62 | 7,77 | 7,69 | 7,68 | 7,75 | 133 | 28.782.200 |
| 19/9/2011 | 7,50 | 7,71 | -0,13% | 7,50 | 7,71 | 7,61 | 7,71 | 7,73 | 274 | 43.800.300 |
| 16/9/2011 | 7,56 | 7,72 | +1,58% | 7,36 | 7,74 | 7,64 | 7,72 | 7,75 | 335 | 154.560.300 |
| 15/9/2011 | 7,42 | 7,60 | +2,43% | 7,41 | 7,74 | 7,58 | 7,60 | 7,65 | 659 | 118.321.500 |
| 14/9/2011 | 7,36 | 7,42 | +0,95% | 7,35 | 7,54 | 7,47 | 7,42 | 7,48 | 517 | 142.094.100 |
| 13/9/2011 | 7,19 | 7,35 | +2,23% | 7,19 | 7,44 | 7,34 | 7,31 | 7,45 | 149 | 73.433.000 |
| 12/9/2011 | 7,15 | 7,19 | +0,84% | 7,00 | 7,20 | 7,09 | 7,06 | 7,19 | 161 | 132.303.400 |
| 9/9/2011 | 7,25 | 7,13 | -2,19% | 7,09 | 7,26 | 7,17 | 7,13 | 7,30 | 169 | 62.371.100 |
| 8/9/2011 | 7,20 | 7,29 | +1,67% | 7,20 | 7,52 | 7,32 | 7,25 | 7,29 | 95 | 73.581.000 |
| 6/9/2011 | 7,05 | 7,17 | +1,56% | 7,05 | 7,19 | 7,14 | 7,14 | 7,16 | 66 | 19.872.700 |
| 5/9/2011 | 7,24 | 7,06 | -2,62% | 7,05 | 7,24 | 7,14 | 7,06 | 7,18 | 86 | 88.654.300 |
| 2/9/2011 | 7,50 | 7,25 | -3,20% | 7,25 | 7,50 | 7,36 | 7,25 | 7,36 | 217 | 233.277.400 |
| 1/9/2011 | 7,41 | 7,49 | +1,35% | 7,41 | 7,70 | 7,57 | 7,46 | 7,50 | 426 | 179.817.400 |
| 31/8/2011 | 7,30 | 7,39 | +2,35% | 7,30 | 7,41 | 7,37 | 7,38 | 7,39 | 180 | 72.186.900 |
| 30/8/2011 | 7,43 | 7,22 | -1,63% | 7,20 | 7,43 | 7,29 | 7,22 | 7,37 | 225 | 49.732.900 |
| 29/8/2011 | 7,24 | 7,34 | +3,38% | 7,18 | 7,41 | 7,33 | 7,27 | 7,34 | 388 | 53.390.500 |
| 26/8/2011 | 6,99 | 7,10 | +2,75% | 6,96 | 7,29 | 7,08 | 7,10 | 7,28 | 341 | 62.984.500 |
| 25/8/2011 | 7,05 | 6,91 | -0,58% | 6,90 | 7,20 | 6,97 | 6,91 | 6,95 | 576 | 146.626.400 |
| 24/8/2011 | 7,16 | 6,95 | -2,80% | 6,91 | 7,22 | 6,98 | 6,95 | 7,05 | 176 | 50.059.100 |
| 23/8/2011 | 7,20 | 7,15 | -1,11% | 6,98 | 7,29 | 7,06 | 7,05 | 7,15 | 242 | 89.364.000 |
| 22/8/2011 | 7,13 | 7,23 | +3,43% | 7,04 | 7,28 | 7,17 | 7,17 | 7,23 | 321 | 125.296.000 |
| 19/8/2011 | 7,01 | 6,99 | -4,12% | 6,99 | 7,25 | 7,04 | 6,96 | 6,99 | 169 | 29.526.600 |
| 18/8/2011 | 7,35 | 7,29 | -0,41% | 7,13 | 7,35 | 7,23 | 7,21 | 7,29 | 102 | 28.792.600 |
| 17/8/2011 | 7,60 | 7,32 | -2,01% | 7,05 | 7,60 | 7,26 | 7,15 | 7,32 | 396 | 115.477.000 |
| 16/8/2011 | 7,38 | 7,47 | +2,75% | 7,38 | 7,47 | 7,45 | 7,39 | 7,47 | 184 | 37.933.800 |
| 15/8/2011 | 7,30 | 7,27 | -0,41% | 7,20 | 7,37 | 7,29 | 7,27 | 7,32 | 233 | 51.111.400 |
| 12/8/2011 | 7,30 | 7,30 | +0,69% | 7,20 | 7,35 | 7,29 | 7,25 | 7,30 | 364 | 101.976.800 |
| 11/8/2011 | 7,39 | 7,25 | 0,00% | 7,20 | 7,39 | 7,27 | 7,25 | 7,30 | 382 | 88.143.200 |
| 10/8/2011 | 7,50 | 7,25 | -3,33% | 7,15 | 7,50 | 7,24 | 7,18 | 7,25 | 324 | 98.671.200 |
| 9/8/2011 | 7,40 | 7,50 | +1,35% | 7,35 | 7,75 | 7,54 | 7,50 | 7,58 | 377 | 172.403.700 |
| 8/8/2011 | 7,79 | 7,40 | -6,45% | 7,31 | 7,79 | 7,56 | 7,27 | 7,40 | 338 | 283.710.700 |
| 5/8/2011 | 8,10 | 7,91 | -5,04% | 7,66 | 8,20 | 7,92 | 7,91 | 7,99 | 800 | 199.140.500 |
| 4/8/2011 | 8,46 | 8,33 | -2,34% | 8,19 | 8,55 | 8,33 | 8,26 | 8,33 | 348 | 89.597.600 |
| 3/8/2011 | 8,64 | 8,53 | -1,16% | 8,49 | 8,66 | 8,58 | 8,48 | 8,57 | 377 | 763.477.600 |
| 2/8/2011 | 8,78 | 8,63 | -1,37% | 8,63 | 8,79 | 8,69 | 8,63 | 8,70 | 148 | 518.997.700 |
| 1/8/2011 | 8,79 | 8,75 | +0,57% | 8,68 | 8,88 | 8,77 | 8,75 | 8,86 | 227 | 85.797.500 |
| 29/7/2011 | 8,60 | 8,70 | +0,81% | 8,52 | 8,80 | 8,73 | 8,70 | 8,79 | 783 | 83.108.600 |
| 28/7/2011 | 8,69 | 8,63 | +1,29% | 8,52 | 8,69 | 8,59 | 8,61 | 8,63 | 75 | 39.896.200 |
| 27/7/2011 | 8,71 | 8,52 | -2,74% | 8,52 | 8,73 | 8,57 | 8,52 | 8,55 | 82 | 94.548.900 |
| 26/7/2011 | 8,75 | 8,76 | -0,79% | 8,72 | 8,88 | 8,80 | 8,72 | 8,76 | 130 | 125.977.200 |
| 25/7/2011 | 8,82 | 8,83 | +0,34% | 8,73 | 8,90 | 8,81 | 8,78 | 8,83 | 84 | 230.511.400 |
| 22/7/2011 | 8,85 | 8,80 | -0,34% | 8,70 | 8,95 | 8,87 | 8,76 | 8,80 | 431 | 113.758.700 |
| 21/7/2011 | 8,74 | 8,83 | +2,08% | 8,62 | 8,90 | 8,76 | 8,71 | 8,84 | 634 | 120.906.500 |
| 20/7/2011 | 8,65 | 8,65 | 0,00% | 8,62 | 8,75 | 8,69 | 8,65 | 8,70 | 320 | 191.104.600 |
| 19/7/2011 | 8,83 | 8,65 | -0,57% | 8,61 | 8,83 | 8,66 | 8,65 | 8,70 | 191 | 53.062.800 |
| 18/7/2011 | 8,72 | 8,70 | +0,46% | 8,58 | 8,80 | 8,71 | 8,70 | 8,74 | 119 | 62.479.500 |
| 15/7/2011 | 8,69 | 8,66 | -1,37% | 8,65 | 8,70 | 8,65 | 8,66 | 8,70 | 101 | 67.058.000 |
| 14/7/2011 | 8,66 | 8,78 | +0,34% | 8,65 | 8,82 | 8,67 | 8,67 | 8,78 | 69 | 152.373.900 |
| 13/7/2011 | 8,78 | 8,75 | +1,39% | 8,60 | 8,80 | 8,68 | 8,63 | 8,75 | 212 | 180.827.200 |
| 12/7/2011 | 8,64 | 8,63 | +0,35% | 8,42 | 8,74 | 8,56 | 8,50 | 8,59 | 435 | 87.716.100 |
| 11/7/2011 | 8,84 | 8,60 | -1,94% | 8,60 | 8,84 | 8,63 | 8,60 | 8,62 | 86 | 37.834.100 |
| 8/7/2011 | 8,90 | 8,77 | -2,23% | 8,68 | 8,95 | 8,84 | 8,77 | 8,78 | 240 | 87.074.800 |
| 7/7/2011 | 8,98 | 8,97 | +0,67% | 8,89 | 8,99 | 8,96 | 8,91 | 8,97 | 198 | 56.449.100 |
| 6/7/2011 | 8,90 | 8,91 | +0,11% | 8,87 | 8,98 | 8,89 | 8,91 | 8,95 | 74 | 19.566.400 |
| 5/7/2011 | 9,00 | 8,90 | -0,89% | 8,90 | 9,00 | 8,90 | 8,90 | 9,05 | 102 | 86.666.200 |
| 4/7/2011 | 8,87 | 8,98 | -0,77% | 8,87 | 9,00 | 8,96 | 8,93 | 8,98 | 124 | 22.671.600 |
| 1/7/2011 | 8,91 | 9,05 | +0,56% | 8,85 | 9,06 | 8,95 | 8,85 | 9,05 | 250 | 78.743.900 |
| 30/6/2011 | 8,78 | 9,00 | +1,24% | 8,78 | 9,00 | 8,93 | 8,80 | 9,00 | 189 | 53.535.400 |
| 29/6/2011 | 8,62 | 8,89 | +1,60% | 8,62 | 8,97 | 8,87 | 8,88 | 8,90 | 81 | 125.075.000 |
| 28/6/2011 | 8,41 | 8,75 | +4,67% | 8,36 | 8,75 | 8,60 | 8,75 | 8,79 | 393 | 68.359.000 |
| 27/6/2011 | 8,45 | 8,36 | -0,36% | 8,30 | 8,50 | 8,31 | 8,36 | 8,42 | 47 | 136.983.300 |
| 24/6/2011 | 8,15 | 8,39 | +0,60% | 8,15 | 8,39 | 8,33 | 8,33 | 8,39 | 55 | 14.844.100 |
| 22/6/2011 | 8,37 | 8,34 | +0,97% | 8,13 | 8,37 | 8,20 | 8,30 | 8,39 | 351 | 271.319.300 |
| 21/6/2011 | 8,31 | 8,26 | -0,84% | 8,26 | 8,43 | 8,28 | 8,26 | 8,32 | 214 | 55.327.100 |
| 20/6/2011 | 8,30 | 8,33 | +0,36% | 8,16 | 8,50 | 8,27 | 8,33 | 8,47 | 489 | 392.149.100 |
| 17/6/2011 | 8,69 | 8,30 | -2,47% | 8,30 | 8,69 | 8,35 | 8,30 | 8,34 | 534 | 314.977.500 |
| 16/6/2011 | 8,87 | 8,51 | -2,85% | 8,51 | 8,88 | 8,59 | 8,50 | 8,51 | 214 | 116.464.100 |
| 15/6/2011 | 8,86 | 8,76 | -2,45% | 8,76 | 8,97 | 8,81 | 8,76 | 8,80 | 205 | 51.628.800 |
| 14/6/2011 | 8,99 | 8,98 | +1,13% | 8,85 | 9,00 | 8,96 | 8,89 | 8,98 | 330 | 58.820.700 |
| 13/6/2011 | 8,91 | 8,88 | -1,11% | 8,80 | 9,05 | 8,89 | 8,85 | 8,88 | 379 | 226.789.900 |
| 10/6/2011 | 9,05 | 8,98 | -1,64% | 8,93 | 9,05 | 8,95 | 8,94 | 8,98 | 168 | 76.631.200 |
| 9/6/2011 | 9,10 | 9,13 | +0,33% | 8,91 | 9,13 | 8,98 | 9,02 | 9,13 | 257 | 75.925.700 |
| 8/6/2011 | 9,10 | 9,10 | +0,33% | 8,96 | 9,10 | 9,04 | 9,03 | 9,10 | 144 | 32.484.600 |
| 7/6/2011 | 9,12 | 9,07 | -0,33% | 9,00 | 9,20 | 9,08 | 9,02 | 9,07 | 103 | 31.359.200 |
| 6/6/2011 | 9,07 | 9,10 | +0,55% | 8,95 | 9,10 | 9,06 | 8,95 | 9,10 | 31 | 7.982.700 |
| 3/6/2011 | 9,07 | 9,05 | -0,44% | 8,95 | 9,11 | 9,07 | 9,01 | 9,05 | 172 | 56.701.700 |
| 2/6/2011 | 9,00 | 9,09 | +1,00% | 9,00 | 9,16 | 9,10 | 9,05 | 9,09 | 134 | 77.640.400 |
| 1/6/2011 | 8,91 | 9,00 | +2,27% | 8,71 | 9,01 | 8,89 | 8,84 | 9,00 | 328 | 166.000.300 |
| 31/5/2011 | 8,96 | 8,80 | -1,35% | 8,75 | 9,00 | 8,83 | 8,80 | 8,91 | 346 | 141.039.100 |
| 30/5/2011 | 9,01 | 8,92 | -0,78% | 8,80 | 9,04 | 8,88 | 8,82 | 8,92 | 84 | 78.925.000 |
| 27/5/2011 | 9,06 | 8,99 | -0,66% | 8,95 | 9,10 | 9,06 | 8,99 | 9,09 | 88 | 24.734.900 |
| 26/5/2011 | 8,91 | 9,05 | +1,12% | 8,86 | 9,05 | 8,94 | 8,88 | 9,05 | 110 | 255.832.900 |
| 25/5/2011 | 8,92 | 8,95 | -0,44% | 8,92 | 8,99 | 8,94 | 8,95 | 8,99 | 146 | 38.650.500 |
| 24/5/2011 | 8,79 | 8,99 | +1,01% | 8,79 | 9,01 | 8,94 | 8,99 | 9,00 | 144 | 165.543.800 |
| 23/5/2011 | 8,98 | 8,90 | -0,11% | 8,85 | 8,99 | 8,87 | 8,83 | 8,90 | 97 | 26.894.300 |
| 20/5/2011 | 8,86 | 8,91 | 0,00% | 8,85 | 8,96 | 8,87 | 8,91 | 8,92 | 75 | 37.889.600 |
| 19/5/2011 | 9,04 | 8,91 | -0,78% | 8,91 | 9,04 | 8,92 | 8,91 | 9,00 | 56 | 45.681.500 |
| 18/5/2011 | 9,01 | 8,98 | -0,22% | 8,91 | 9,05 | 8,96 | 8,91 | 8,98 | 116 | 26.454.300 |
| 17/5/2011 | 9,00 | 9,00 | 0,00% | 8,89 | 9,00 | 8,95 | 8,91 | 9,00 | 144 | 47.361.000 |
| 16/5/2011 | 9,10 | 9,00 | -0,55% | 8,95 | 9,12 | 9,02 | 8,96 | 9,00 | 103 | 40.773.800 |
| 13/5/2011 | 9,20 | 9,05 | -1,20% | 9,04 | 9,20 | 9,15 | 9,04 | 9,05 | 98 | 490.503.000 |
| 12/5/2011 | 9,19 | 9,16 | -0,43% | 9,13 | 9,19 | 9,16 | 9,16 | 9,17 | 67 | 27.480.200 |
| 11/5/2011 | 9,19 | 9,20 | +0,11% | 9,16 | 9,27 | 9,20 | 9,18 | 9,20 | 328 | 261.702.300 |
| 10/5/2011 | 9,25 | 9,19 | -0,65% | 9,19 | 9,28 | 9,20 | 9,19 | 9,22 | 84 | 55.344.700 |
| 9/5/2011 | 9,27 | 9,25 | -0,54% | 9,17 | 9,30 | 9,24 | 9,23 | 9,25 | 288 | 192.750.200 |
| 6/5/2011 | 9,20 | 9,30 | +0,54% | 9,15 | 9,30 | 9,21 | 9,15 | 9,30 | 180 | 177.135.800 |
| 5/5/2011 | 9,26 | 9,25 | 0,00% | 9,23 | 9,28 | 9,26 | 9,23 | 9,25 | 82 | 46.584.900 |
| 4/5/2011 | 9,28 | 9,25 | -0,22% | 9,20 | 9,31 | 9,26 | 9,21 | 9,25 | 225 | 76.966.500 |
| 3/5/2011 | 9,27 | 9,27 | -0,22% | 9,21 | 9,37 | 9,27 | 9,24 | 9,27 | 166 | 99.032.500 |
| 2/5/2011 | 9,38 | 9,29 | -1,17% | 9,20 | 9,38 | 9,27 | 9,21 | 9,29 | 77 | 87.333.200 |
| 29/4/2011 | 9,25 | 9,40 | +2,17% | 9,15 | 9,40 | 9,23 | 9,40 | 9,42 | 169 | 192.612.200 |
| 28/4/2011 | 9,18 | 9,20 | +0,22% | 9,18 | 9,21 | 9,19 | 9,18 | 9,20 | 81 | 38.620.900 |
| 27/4/2011 | 9,30 | 9,18 | -1,29% | 9,14 | 9,30 | 9,19 | 9,15 | 9,19 | 115 | 71.912.900 |
| 26/4/2011 | 9,18 | 9,30 | +1,31% | 9,14 | 9,30 | 9,17 | 9,14 | 9,30 | 48 | 55.876.600 |
| 25/4/2011 | 9,11 | 9,18 | +0,77% | 9,10 | 9,18 | 9,14 | 9,16 | 9,18 | 132 | 64.780.200 |
| 20/4/2011 | 9,26 | 9,11 | -0,98% | 9,04 | 9,26 | 9,14 | 9,08 | 9,11 | 126 | 68.711.400 |
| 19/4/2011 | 9,19 | 9,20 | +0,11% | 8,95 | 9,27 | 9,07 | 9,20 | 9,22 | 117 | 232.472.600 |
| 18/4/2011 | 9,30 | 9,19 | -1,08% | 9,13 | 9,30 | 9,16 | 9,19 | 9,25 | 56 | 33.542.500 |
| 15/4/2011 | 9,19 | 9,29 | +1,53% | 9,11 | 9,29 | 9,18 | 9,20 | 9,29 | 132 | 70.771.200 |
| 14/4/2011 | 9,36 | 9,15 | -1,61% | 9,15 | 9,36 | 9,20 | 9,15 | 9,19 | 80 | 108.839.100 |
| 13/4/2011 | 9,40 | 9,30 | +0,54% | 9,27 | 9,40 | 9,31 | 9,28 | 9,30 | 73 | 81.310.200 |
| 12/4/2011 | 9,55 | 9,25 | -4,64% | 9,25 | 9,55 | 9,36 | 9,20 | 9,46 | 173 | 140.707.200 |
| 11/4/2011 | 9,76 | 9,70 | +0,73% | 9,66 | 9,76 | 9,73 | 9,63 | 9,72 | 447 | 61.131.800 |
| 8/4/2011 | 9,81 | 9,63 | -1,93% | 9,63 | 9,85 | 9,71 | 9,63 | 9,72 | 116 | 63.052.100 |
| 7/4/2011 | 9,80 | 9,82 | +0,20% | 9,71 | 9,84 | 9,77 | 9,80 | 9,82 | 330 | 272.763.100 |
| 6/4/2011 | 9,85 | 9,80 | -0,41% | 9,70 | 9,85 | 9,77 | 9,75 | 9,80 | 165 | 69.815.100 |
| 5/4/2011 | 9,78 | 9,84 | +0,20% | 9,78 | 9,88 | 9,83 | 9,79 | 9,84 | 247 | 228.158.300 |
| 4/4/2011 | 9,93 | 9,82 | -1,11% | 9,73 | 9,93 | 9,76 | 9,80 | 9,82 | 154 | 132.714.200 |
| 1/4/2011 | 9,80 | 9,93 | +3,44% | 9,60 | 9,94 | 9,71 | 9,60 | 9,93 | 553 | 243.266.200 |
| 31/3/2011 | 9,40 | 9,60 | +1,05% | 9,40 | 9,84 | 9,64 | 9,57 | 9,60 | 429 | 238.771.800 |
| 30/3/2011 | 9,18 | 9,50 | +2,81% | 9,15 | 9,75 | 9,34 | 9,40 | 9,50 | 249 | 343.320.600 |
| 29/3/2011 | 9,30 | 9,24 | +0,43% | 9,16 | 9,32 | 9,23 | 9,24 | 9,36 | 66 | 100.592.200 |
| 28/3/2011 | 9,20 | 9,20 | 0,00% | 9,14 | 9,26 | 9,19 | 9,16 | 9,20 | 57 | 61.334.900 |
| 25/3/2011 | 9,30 | 9,20 | 0,00% | 9,16 | 9,30 | 9,20 | 9,16 | 9,20 | 41 | 16.761.500 |
| 24/3/2011 | 9,35 | 9,20 | -1,60% | 9,00 | 9,35 | 9,09 | 9,15 | 9,25 | 182 | 112.562.400 |
| 23/3/2011 | 9,05 | 9,35 | +2,97% | 9,05 | 9,40 | 9,25 | 9,30 | 9,35 | 196 | 290.547.100 |
| 22/3/2011 | 9,00 | 9,08 | +1,57% | 8,94 | 9,14 | 9,02 | 9,00 | 9,08 | 322 | 104.326.400 |
| 21/3/2011 | 9,25 | 8,94 | -2,08% | 8,90 | 9,25 | 8,97 | 8,94 | 8,98 | 303 | 195.661.700 |
| 18/3/2011 | 9,13 | 9,13 | +1,56% | 8,92 | 9,22 | 9,09 | 9,00 | 9,13 | 538 | 173.537.900 |
| 17/3/2011 | 9,24 | 8,99 | -2,71% | 8,95 | 9,24 | 9,02 | 8,99 | 9,14 | 1.004 | 151.041.600 |
| 16/3/2011 | 9,25 | 9,24 | +0,54% | 9,00 | 9,25 | 9,10 | 9,03 | 9,24 | 459 | 118.931.400 |
| 15/3/2011 | 9,17 | 9,19 | -0,54% | 9,05 | 9,22 | 9,14 | 9,15 | 9,19 | 302 | 75.500.100 |
| 14/3/2011 | 9,25 | 9,24 | -0,65% | 9,21 | 9,35 | 9,28 | 9,24 | 9,30 | 139 | 43.630.500 |
| 11/3/2011 | 9,15 | 9,30 | +1,31% | 9,15 | 9,35 | 9,29 | 9,15 | 9,30 | 89 | 49.144.200 |
| 10/3/2011 | 9,42 | 9,18 | -2,96% | 9,18 | 9,53 | 9,35 | 9,18 | 9,45 | 261 | 81.128.700 |
| 9/3/2011 | 9,60 | 9,46 | -1,46% | 9,39 | 9,60 | 9,48 | 9,41 | 9,63 | 321 | 216.320.100 |
| 4/3/2011 | 9,59 | 9,60 | +1,16% | 9,34 | 9,60 | 9,45 | 9,33 | 9,60 | 95 | 57.659.600 |
| 3/3/2011 | 9,50 | 9,49 | +0,96% | 9,39 | 9,55 | 9,43 | 9,42 | 9,49 | 283 | 239.054.800 |
| 2/3/2011 | 9,28 | 9,40 | +0,21% | 9,28 | 9,40 | 9,39 | 9,30 | 9,40 | 109 | 268.826.300 |
| 1/3/2011 | 9,40 | 9,38 | -0,21% | 9,28 | 9,51 | 9,38 | 9,28 | 9,38 | 518 | 196.578.000 |
| 28/2/2011 | 9,10 | 9,40 | +3,07% | 9,10 | 9,50 | 9,30 | 9,29 | 9,40 | 674 | 229.039.800 |
| 25/2/2011 | 9,29 | 9,12 | +1,33% | 9,03 | 9,40 | 9,16 | 9,12 | 9,20 | 477 | 492.439.800 |
| 24/2/2011 | 9,05 | 9,00 | -0,55% | 8,87 | 9,09 | 9,03 | 8,93 | 9,00 | 122 | 589.510.500 |
| 23/2/2011 | 9,14 | 9,05 | -0,88% | 9,01 | 9,20 | 9,09 | 9,05 | 9,20 | 185 | 58.764.700 |
| 22/2/2011 | 9,01 | 9,13 | +1,00% | 9,00 | 9,27 | 9,15 | 9,03 | 9,13 | 70 | 60.507.700 |
| 21/2/2011 | 8,95 | 9,04 | +0,44% | 8,91 | 9,14 | 9,02 | 9,04 | 9,15 | 191 | 66.316.400 |
| 18/2/2011 | 9,04 | 9,00 | -2,17% | 8,97 | 9,25 | 9,11 | 9,00 | 9,09 | 105 | 208.553.500 |
| 17/2/2011 | 9,09 | 9,20 | +1,10% | 9,01 | 9,50 | 9,30 | 9,20 | 9,36 | 329 | 213.877.300 |
| 16/2/2011 | 8,98 | 9,10 | +2,71% | 8,98 | 9,10 | 9,00 | 9,10 | 9,13 | 194 | 337.687.500 |
| 15/2/2011 | 8,99 | 8,86 | -0,11% | 8,85 | 9,00 | 8,89 | 8,86 | 8,97 | 299 | 77.823.800 |
| 14/2/2011 | 9,00 | 8,87 | -1,22% | 8,71 | 9,00 | 8,88 | 8,86 | 8,98 | 404 | 120.078.200 |
| 11/2/2011 | 9,00 | 8,98 | -0,22% | 8,92 | 9,00 | 8,95 | 8,86 | 8,98 | 7 | 2.953.600 |
| 10/2/2011 | 8,82 | 9,00 | +2,04% | 8,73 | 9,00 | 8,86 | 8,75 | 9,00 | 136 | 120.243.600 |
| 9/2/2011 | 8,95 | 8,82 | -1,78% | 8,81 | 8,95 | 8,87 | 8,81 | 8,92 | 122 | 26.167.900 |
| 8/2/2011 | 8,84 | 8,98 | +2,16% | 8,73 | 8,98 | 8,80 | 8,75 | 8,98 | 43 | 97.066.400 |
| 7/2/2011 | 8,70 | 8,79 | +0,46% | 8,53 | 8,90 | 8,69 | 8,66 | 8,79 | 92 | 56.501.300 |
| 4/2/2011 | 9,19 | 8,75 | -2,99% | 8,75 | 9,19 | 8,88 | 8,75 | 8,92 | 226 | 103.655.300 |
| 3/2/2011 | 9,02 | 9,02 | -1,42% | 9,02 | 9,33 | 9,18 | 9,02 | 9,10 | 236 | 99.351.000 |
| 2/2/2011 | 9,20 | 9,15 | -1,61% | 8,99 | 9,21 | 9,08 | 9,10 | 9,15 | 191 | 131.193.100 |
| 1/2/2011 | 9,18 | 9,30 | +1,31% | 8,95 | 9,35 | 9,10 | 9,10 | 9,30 | 248 | 145.319.300 |
| 31/1/2011 | 9,50 | 9,18 | -2,65% | 9,00 | 9,50 | 9,17 | 8,95 | 9,18 | 284 | 147.595.200 |
| 28/1/2011 | 9,90 | 9,43 | -5,13% | 9,22 | 9,90 | 9,51 | 9,43 | 9,47 | 503 | 182.241.800 |
| 27/1/2011 | 9,61 | 9,94 | +3,54% | 9,61 | 9,94 | 9,76 | 9,72 | 9,94 | 56 | 26.698.500 |
| 26/1/2011 | 9,80 | 9,60 | -2,64% | 9,60 | 9,85 | 9,67 | 9,60 | 9,65 | 135 | 80.599.300 |
| 24/1/2011 | 9,90 | 9,86 | -0,20% | 9,76 | 9,90 | 9,85 | 9,75 | 9,86 | 97 | 33.021.100 |
| 21/1/2011 | 10,00 | 9,88 | -1,20% | 9,88 | 10,03 | 9,96 | 9,88 | 9,90 | 27 | 17.640.200 |
| 20/1/2011 | 9,99 | 10,00 | 0,00% | 9,90 | 10,07 | 9,98 | 9,80 | 10,00 | 62 | 175.415.500 |
| 19/1/2011 | 10,20 | 10,00 | -1,86% | 9,99 | 10,33 | 10,04 | 9,95 | 10,00 | 295 | 391.870.100 |
| 18/1/2011 | 9,99 | 10,19 | +2,41% | 9,92 | 10,39 | 10,08 | 10,17 | 10,19 | 480 | 772.722.700 |
| 17/1/2011 | 10,10 | 9,95 | -0,50% | 9,91 | 10,10 | 9,98 | 9,95 | 9,99 | 95 | 62.407.300 |
| 14/1/2011 | 9,63 | 10,00 | +3,09% | 9,63 | 10,23 | 9,98 | 10,00 | 10,02 | 133 | 162.295.900 |
| 13/1/2011 | 9,31 | 9,70 | +4,08% | 9,30 | 10,00 | 9,61 | 9,65 | 9,70 | 170 | 183.377.100 |
| 12/1/2011 | 9,19 | 9,32 | +1,30% | 9,19 | 9,45 | 9,40 | 9,32 | 9,42 | 108 | 109.019.800 |
| 11/1/2011 | 9,31 | 9,20 | -0,65% | 9,20 | 9,35 | 9,25 | 9,20 | 9,30 | 58 | 336.478.800 |
| 10/1/2011 | 9,45 | 9,26 | -1,17% | 9,26 | 9,45 | 9,36 | 9,26 | 9,39 | 46 | 24.170.200 |
| 7/1/2011 | 9,47 | 9,37 | -0,85% | 9,30 | 9,47 | 9,36 | 9,32 | 9,39 | 32 | 16.850.600 |
| 6/1/2011 | 9,47 | 9,45 | 0,00% | 9,40 | 9,47 | 9,40 | 9,40 | 9,45 | 26 | 28.792.400 |
| 5/1/2011 | 9,30 | 9,45 | +2,05% | 9,20 | 9,45 | 9,39 | 9,28 | 9,45 | 93 | 47.737.000 |
| 4/1/2011 | 9,46 | 9,26 | -2,01% | 9,26 | 9,46 | 9,31 | 9,26 | 9,40 | 13 | 3.166.900 |
| 3/1/2011 | 9,32 | 9,45 | +1,39% | 9,32 | 9,45 | 9,41 | 9,17 | 9,45 | 52 | 23.343.900 |
| 30/12/2010 | 9,45 | 9,32 | -0,75% | 9,30 | 9,45 | 9,32 | 9,32 | 9,38 | 48 | 173.962.500 |
| 29/12/2010 | 9,45 | 9,39 | +1,73% | 9,20 | 9,45 | 9,31 | 9,26 | 9,39 | 142 | 80.588.600 |
| 28/12/2010 | 9,22 | 9,23 | +0,33% | 9,11 | 9,45 | 9,28 | 9,23 | 9,44 | 77 | 188.507.400 |
| 27/12/2010 | 9,10 | 9,20 | 0,00% | 9,02 | 9,21 | 9,10 | 9,03 | 9,20 | 86 | 104.795.700 |
| 23/12/2010 | 9,24 | 9,20 | +1,66% | 9,20 | 9,47 | 9,36 | 9,20 | 9,40 | 147 | 88.335.200 |
| 22/12/2010 | 9,46 | 9,05 | -4,23% | 9,05 | 9,46 | 9,18 | 9,05 | 9,27 | 274 | 193.521.500 |
| 21/12/2010 | 9,45 | 9,45 | 0,00% | 9,35 | 9,45 | 9,44 | 9,25 | 9,45 | 123 | 81.908.500 |
| 20/12/2010 | 9,18 | 9,45 | +3,28% | 9,11 | 9,45 | 9,21 | 9,25 | 9,45 | 221 | 105.524.700 |
| 17/12/2010 | 9,01 | 9,15 | -1,08% | 9,01 | 9,30 | 9,17 | 9,02 | 9,18 | 178 | 157.581.600 |
| 16/12/2010 | 9,30 | 9,25 | -0,54% | 9,06 | 9,40 | 9,19 | 9,25 | 9,29 | 246 | 158.962.300 |
| 15/12/2010 | 9,14 | 9,30 | +1,31% | 8,95 | 9,30 | 9,09 | 8,96 | 9,30 | 266 | 305.094.900 |
| 14/12/2010 | 9,30 | 9,18 | -1,40% | 9,16 | 9,30 | 9,21 | 9,18 | 9,20 | 198 | 99.581.000 |
| 13/12/2010 | 9,48 | 9,31 | -0,96% | 9,05 | 9,48 | 9,22 | 9,08 | 9,31 | 304 | 180.666.100 |
| 10/12/2010 | 9,50 | 9,40 | +0,32% | 9,00 | 9,50 | 9,15 | 9,22 | 9,40 | 150 | 432.447.900 |
| 9/12/2010 | 9,46 | 9,37 | -0,95% | 9,37 | 9,46 | 9,41 | 9,37 | 9,44 | 125 | 37.951.000 |
| 8/12/2010 | 9,35 | 9,46 | +1,18% | 9,35 | 9,46 | 9,42 | 9,37 | 9,46 | 138 | 126.442.800 |
| 7/12/2010 | 9,50 | 9,35 | -1,06% | 9,33 | 9,50 | 9,44 | 9,35 | 9,45 | 165 | 92.964.100 |
| 6/12/2010 | 9,18 | 9,45 | +1,07% | 9,18 | 9,47 | 9,43 | 9,32 | 9,45 | 119 | 226.414.700 |
| 3/12/2010 | 9,48 | 9,35 | -0,85% | 9,20 | 9,48 | 9,28 | 9,25 | 9,35 | 153 | 69.916.100 |
| 2/12/2010 | 9,52 | 9,43 | -0,42% | 9,25 | 9,52 | 9,33 | 9,31 | 9,43 | 150 | 337.196.300 |
| 1/12/2010 | 9,50 | 9,47 | +0,74% | 9,41 | 9,50 | 9,47 | 9,42 | 9,47 | 86 | 343.423.600 |
| 30/11/2010 | 9,45 | 9,40 | -0,53% | 9,30 | 9,45 | 9,40 | 9,37 | 9,40 | 132 | 170.816.100 |
| 29/11/2010 | 9,48 | 9,45 | -0,32% | 9,30 | 9,48 | 9,35 | 9,33 | 9,45 | 69 | 300.158.600 |
| 26/11/2010 | 9,47 | 9,48 | +0,53% | 9,39 | 9,50 | 9,44 | 9,47 | 9,48 | 63 | 25.893.300 |
| 25/11/2010 | 9,41 | 9,43 | -0,21% | 9,36 | 9,50 | 9,43 | 9,43 | 9,45 | 49 | 90.974.200 |
| 24/11/2010 | 9,20 | 9,45 | +2,16% | 9,20 | 9,47 | 9,39 | 9,39 | 9,45 | 97 | 66.200.800 |
| 23/11/2010 | 9,44 | 9,25 | -2,22% | 9,11 | 9,45 | 9,21 | 9,10 | 9,25 | 65 | 343.526.700 |
| 22/11/2010 | 9,50 | 9,46 | -0,32% | 9,35 | 9,50 | 9,40 | 9,40 | 9,46 | 39 | 322.088.800 |
| 19/11/2010 | 9,50 | 9,49 | -0,11% | 9,35 | 9,50 | 9,41 | 9,37 | 9,49 | 80 | 27.406.000 |
| 18/11/2010 | 9,45 | 9,50 | +1,06% | 9,45 | 9,66 | 9,52 | 9,50 | 9,60 | 88 | 56.022.300 |
| 17/11/2010 | 9,25 | 9,40 | +1,62% | 9,18 | 9,40 | 9,30 | 9,19 | 9,40 | 90 | 151.449.600 |
| 16/11/2010 | 9,37 | 9,25 | -0,75% | 9,16 | 9,60 | 9,37 | 9,19 | 9,25 | 91 | 156.753.300 |
| 12/11/2010 | 9,15 | 9,32 | +3,56% | 9,00 | 9,37 | 9,14 | 9,32 | 9,37 | 152 | 209.848.500 |
| 11/11/2010 | 9,14 | 9,00 | -1,53% | 8,96 | 9,17 | 9,02 | 8,93 | 9,00 | 123 | 109.328.700 |
| 10/11/2010 | 9,00 | 9,14 | +0,44% | 9,00 | 9,16 | 9,07 | 9,00 | 9,14 | 45 | 111.768.400 |
| 9/11/2010 | 9,20 | 9,10 | +0,11% | 8,89 | 9,20 | 9,05 | 9,00 | 9,10 | 181 | 106.961.000 |
| 8/11/2010 | 9,50 | 9,09 | -4,62% | 9,07 | 9,50 | 9,16 | 9,07 | 9,09 | 273 | 467.417.300 |
| 5/11/2010 | 9,65 | 9,53 | -1,45% | 9,20 | 9,65 | 9,43 | 9,32 | 9,53 | 115 | 128.273.700 |
| 4/11/2010 | 9,50 | 9,67 | +1,79% | 9,46 | 9,78 | 9,62 | 9,55 | 9,69 | 261 | 202.621.100 |
| 3/11/2010 | 9,20 | 9,50 | +3,94% | 9,19 | 9,50 | 9,28 | 9,30 | 9,50 | 235 | 94.960.700 |
| 1/11/2010 | 8,90 | 9,14 | +2,93% | 8,81 | 9,20 | 8,98 | 8,95 | 9,14 | 214 | 267.744.000 |
| 29/10/2010 | 8,72 | 8,88 | +3,26% | 8,72 | 8,90 | 8,84 | 8,82 | 8,89 | 111 | 532.830.000 |
| 28/10/2010 | 8,59 | 8,60 | +1,18% | 8,53 | 8,64 | 8,57 | 8,59 | 8,65 | 75 | 44.774.700 |
| 27/10/2010 | 8,63 | 8,50 | 0,00% | 8,46 | 8,63 | 8,52 | 8,50 | 8,53 | 83 | 43.465.300 |
| 26/10/2010 | 8,50 | 8,50 | -0,47% | 8,42 | 8,54 | 8,49 | 8,45 | 8,50 | 18 | 27.956.300 |
| 25/10/2010 | 8,60 | 8,54 | -0,70% | 8,50 | 8,60 | 8,56 | 8,45 | 8,54 | 50 | 36.643.200 |
| 22/10/2010 | 8,45 | 8,60 | +0,58% | 8,45 | 8,67 | 8,53 | 8,45 | 8,60 | 36 | 57.203.700 |
| 21/10/2010 | 8,64 | 8,55 | +0,59% | 8,50 | 8,64 | 8,58 | 8,50 | 8,55 | 82 | 57.275.900 |
| 20/10/2010 | 8,65 | 8,50 | -2,19% | 8,48 | 8,69 | 8,54 | 8,46 | 8,50 | 276 | 106.274.000 |
| 19/10/2010 | 8,60 | 8,69 | -0,11% | 8,46 | 8,70 | 8,68 | 8,45 | 8,69 | 92 | 24.484.800 |
| 18/10/2010 | 8,50 | 8,70 | +1,75% | 8,50 | 8,70 | 8,67 | 8,56 | 8,70 | 162 | 90.125.500 |
| 15/10/2010 | 8,74 | 8,55 | -1,61% | 8,50 | 8,74 | 8,56 | 8,51 | 8,55 | 107 | 60.733.200 |
| 14/10/2010 | 8,85 | 8,69 | -1,59% | 8,69 | 8,85 | 8,71 | 8,67 | 8,70 | 97 | 110.186.000 |
| 13/10/2010 | 8,95 | 8,83 | -1,45% | 8,75 | 8,95 | 8,81 | 8,76 | 8,83 | 446 | 195.975.400 |
| 11/10/2010 | 8,75 | 8,96 | +2,40% | 8,74 | 8,99 | 8,90 | 8,87 | 8,96 | 103 | 53.090.400 |
| 8/10/2010 | 8,74 | 8,75 | +0,57% | 8,66 | 8,77 | 8,71 | 8,68 | 8,75 | 90 | 52.033.900 |
| 7/10/2010 | 8,67 | 8,70 | +1,16% | 8,60 | 8,84 | 8,69 | 8,60 | 8,70 | 158 | 101.727.000 |
| 6/10/2010 | 8,69 | 8,60 | -0,58% | 8,55 | 8,69 | 8,59 | 8,53 | 8,60 | 204 | 29.739.000 |
| 5/10/2010 | 8,52 | 8,65 | +1,53% | 8,51 | 8,65 | 8,60 | 8,56 | 8,65 | 80 | 280.489.600 |
| 4/10/2010 | 8,61 | 8,52 | -0,81% | 8,44 | 8,61 | 8,57 | 8,52 | 8,59 | 295 | 69.526.900 |
| 1/10/2010 | 8,51 | 8,59 | 0,00% | 8,43 | 8,60 | 8,55 | 8,40 | 8,59 | 134 | 96.902.700 |
| 30/9/2010 | 8,60 | 8,59 | +0,23% | 8,51 | 8,70 | 8,59 | 8,45 | 8,59 | 454 | 78.577.300 |
| 29/9/2010 | 8,55 | 8,57 | +0,23% | 8,51 | 8,68 | 8,56 | 8,52 | 8,57 | 148 | 75.958.500 |
| 28/9/2010 | 8,32 | 8,55 | +1,79% | 8,32 | 8,66 | 8,53 | 8,45 | 8,55 | 260 | 144.591.500 |
| 27/9/2010 | 8,45 | 8,40 | 0,00% | 8,26 | 8,45 | 8,38 | 8,38 | 8,40 | 46 | 20.881.900 |
| 24/9/2010 | 8,24 | 8,40 | +1,94% | 8,24 | 8,45 | 8,28 | 8,28 | 8,43 | 100 | 182.845.700 |
| 23/9/2010 | 8,10 | 8,24 | +0,73% | 8,10 | 8,29 | 8,20 | 8,21 | 8,24 | 68 | 110.751.600 |
| 22/9/2010 | 8,15 | 8,18 | +0,37% | 8,05 | 8,18 | 8,11 | 8,13 | 8,18 | 55 | 175.310.000 |
| 21/9/2010 | 7,84 | 8,15 | +2,13% | 7,84 | 8,16 | 8,10 | 8,10 | 8,15 | 231 | 369.735.000 |
| 20/9/2010 | 8,00 | 7,98 | 0,00% | 7,93 | 8,00 | 7,98 | 7,92 | 7,95 | 49 | 28.905.400 |
| 17/9/2010 | 7,82 | 7,98 | +1,27% | 7,82 | 7,99 | 7,93 | 7,90 | 7,98 | 169 | 100.639.200 |
| 16/9/2010 | 7,99 | 7,88 | -0,88% | 7,83 | 7,99 | 7,89 | 7,88 | 7,98 | 74 | 54.100.400 |
| 15/9/2010 | 7,86 | 7,95 | -0,50% | 7,83 | 7,97 | 7,93 | 7,86 | 7,95 | 94 | 92.330.400 |
| 14/9/2010 | 7,75 | 7,99 | +1,14% | 7,75 | 7,99 | 7,88 | 7,81 | 7,99 | 46 | 25.157.200 |
| 13/9/2010 | 7,85 | 7,90 | +2,73% | 7,72 | 7,97 | 7,83 | 7,72 | 7,90 | 132 | 74.388.900 |
| 10/9/2010 | 7,84 | 7,69 | -3,75% | 7,69 | 7,85 | 7,79 | 7,67 | 7,69 | 209 | 239.025.900 |
| 9/9/2010 | 7,62 | 7,99 | +5,83% | 7,55 | 7,99 | 7,71 | 7,75 | 7,99 | 128 | 47.156.200 |
| 8/9/2010 | 7,50 | 7,55 | -0,66% | 7,49 | 7,60 | 7,54 | 7,51 | 7,55 | 77 | 21.878.400 |
| 6/9/2010 | 7,61 | 7,60 | +0,66% | 7,58 | 7,61 | 7,59 | 7,54 | 7,61 | 18 | 1.519.000 |
| 3/9/2010 | 7,60 | 7,55 | -0,79% | 7,47 | 7,60 | 7,54 | 7,47 | 7,55 | 47 | 31.986.200 |
| 2/9/2010 | 7,59 | 7,61 | +0,26% | 7,51 | 7,62 | 7,60 | 7,55 | 7,61 | 62 | 40.076.000 |
| 1/9/2010 | 7,44 | 7,59 | +0,26% | 7,44 | 7,59 | 7,53 | 7,52 | 7,59 | 52 | 52.766.700 |
| 31/8/2010 | 7,48 | 7,57 | +2,30% | 7,40 | 7,59 | 7,49 | 7,45 | 7,57 | 55 | 31.264.900 |
| 30/8/2010 | 7,60 | 7,40 | -2,63% | 7,39 | 7,65 | 7,53 | 7,39 | 7,44 | 72 | 83.300.200 |
| 27/8/2010 | 7,65 | 7,60 | +1,88% | 7,53 | 7,65 | 7,55 | 7,55 | 7,60 | 40 | 148.022.500 |
| 26/8/2010 | 7,64 | 7,46 | -1,58% | 7,36 | 7,64 | 7,46 | 7,39 | 7,46 | 51 | 90.948.800 |
| 25/8/2010 | 7,71 | 7,58 | -0,26% | 7,41 | 7,71 | 7,49 | 7,50 | 7,58 | 52 | 26.920.000 |
| 24/8/2010 | 7,65 | 7,60 | -1,55% | 7,54 | 7,80 | 7,62 | 7,58 | 7,60 | 138 | 147.529.500 |
| 23/8/2010 | 7,77 | 7,72 | -0,77% | 7,72 | 7,88 | 7,81 | 7,72 | 7,78 | 46 | 70.246.900 |
| 20/8/2010 | 7,79 | 7,78 | +1,04% | 7,60 | 7,79 | 7,74 | 7,71 | 7,78 | 15 | 14.684.200 |
| 19/8/2010 | 7,65 | 7,70 | +1,32% | 7,52 | 7,90 | 7,72 | 7,55 | 7,70 | 65 | 45.735.600 |
| 18/8/2010 | 7,67 | 7,60 | +0,53% | 7,53 | 7,74 | 7,66 | 7,55 | 7,60 | 189 | 125.630.000 |
| 17/8/2010 | 7,50 | 7,56 | -0,26% | 7,50 | 7,71 | 7,59 | 7,56 | 7,60 | 44 | 39.136.000 |
| 16/8/2010 | 7,45 | 7,58 | +2,71% | 7,37 | 7,62 | 7,48 | 7,44 | 7,58 | 65 | 78.274.400 |
| 13/8/2010 | 7,40 | 7,38 | -1,60% | 7,25 | 7,49 | 7,38 | 7,38 | 7,49 | 107 | 74.192.100 |
| 12/8/2010 | 7,50 | 7,50 | 0,00% | 7,41 | 7,55 | 7,47 | 7,46 | 7,50 | 44 | 46.462.100 |
| 11/8/2010 | 7,80 | 7,50 | -3,23% | 7,49 | 7,80 | 7,56 | 7,46 | 7,50 | 126 | 79.009.200 |
| 10/8/2010 | 7,95 | 7,75 | -2,52% | 7,73 | 7,95 | 7,80 | 7,75 | 7,80 | 35 | 27.799.500 |
| 9/8/2010 | 7,90 | 7,95 | -0,38% | 7,82 | 8,00 | 7,91 | 7,90 | 7,95 | 35 | 19.544.400 |
| 6/8/2010 | 7,82 | 7,98 | +1,66% | 7,75 | 7,98 | 7,84 | 7,85 | 7,98 | 30 | 18.707.900 |
| 5/8/2010 | 7,96 | 7,85 | -1,38% | 7,85 | 7,96 | 7,88 | 7,82 | 7,85 | 37 | 23.817.300 |
| 4/8/2010 | 8,09 | 7,96 | +1,53% | 7,82 | 8,09 | 7,96 | 7,90 | 7,96 | 57 | 130.908.600 |
| 3/8/2010 | 8,22 | 7,84 | -4,39% | 7,84 | 8,25 | 8,01 | 7,84 | 7,99 | 74 | 92.301.800 |
| 2/8/2010 | 8,11 | 8,20 | +1,86% | 8,11 | 8,25 | 8,19 | 8,15 | 8,20 | 48 | 73.215.300 |
| 30/7/2010 | 8,05 | 8,05 | -0,74% | 7,82 | 8,26 | 8,05 | 8,00 | 8,05 | 156 | 247.833.000 |
| 29/7/2010 | 7,92 | 8,11 | +4,92% | 7,81 | 8,24 | 8,08 | 8,11 | 8,18 | 405 | 74.869.000 |
| 28/7/2010 | 7,99 | 7,73 | -0,90% | 7,73 | 7,99 | 7,88 | 7,73 | 7,96 | 63 | 120.429.100 |
| 27/7/2010 | 7,90 | 7,80 | -1,14% | 7,75 | 7,92 | 7,89 | 7,80 | 7,90 | 53 | 289.362.100 |
| 26/7/2010 | 7,88 | 7,89 | +0,13% | 7,86 | 7,90 | 7,89 | 7,85 | 7,89 | 44 | 17.534.000 |
| 23/7/2010 | 8,00 | 7,88 | -2,72% | 7,85 | 8,00 | 7,95 | 7,88 | 7,99 | 85 | 41.585.700 |
| 22/7/2010 | 8,00 | 8,10 | +1,38% | 8,00 | 8,10 | 8,04 | 8,00 | 8,10 | 40 | 45.787.900 |
| 21/7/2010 | 8,00 | 7,99 | -0,13% | 7,71 | 8,00 | 7,97 | 7,95 | 8,00 | 88 | 194.091.700 |
| 20/7/2010 | 7,72 | 8,00 | +3,63% | 7,60 | 8,00 | 7,88 | 7,90 | 8,00 | 48 | 79.166.500 |
| 19/7/2010 | 7,80 | 7,72 | +1,71% | 7,70 | 7,80 | 7,72 | 7,70 | 7,72 | 33 | 15.750.900 |
| 16/7/2010 | 8,00 | 7,59 | -5,48% | 7,55 | 8,00 | 7,71 | 7,59 | 7,77 | 307 | 56.671.700 |
| 15/7/2010 | 7,88 | 8,03 | +2,82% | 7,68 | 8,03 | 7,84 | 8,03 | 8,09 | 153 | 91.297.900 |
| 14/7/2010 | 7,64 | 7,81 | +2,09% | 7,54 | 7,81 | 7,69 | 7,50 | 7,85 | 122 | 15.572.400 |
| 13/7/2010 | 7,55 | 7,65 | +0,66% | 7,50 | 7,69 | 7,59 | 7,55 | 7,65 | 417 | 123.014.800 |
| 12/7/2010 | 7,59 | 7,60 | 0,00% | 7,50 | 7,65 | 7,59 | 7,49 | 7,60 | 311 | 225.777.200 |
| 8/7/2010 | 7,71 | 7,60 | +1,06% | 7,52 | 7,75 | 7,60 | 7,50 | 7,60 | 28 | 13.313.600 |
| 7/7/2010 | 7,39 | 7,52 | +2,73% | 7,37 | 7,67 | 7,49 | 7,52 | 7,70 | 31 | 110.581.800 |
| 6/7/2010 | 7,50 | 7,32 | -2,01% | 7,32 | 7,50 | 7,49 | 7,32 | 7,49 | 111 | 140.832.700 |
| 5/7/2010 | 7,50 | 7,47 | -0,40% | 7,40 | 7,50 | 7,45 | 7,36 | 7,47 | 15 | 5.967.500 |
| 2/7/2010 | 7,50 | 7,50 | +0,54% | 7,50 | 7,50 | 7,50 | 7,46 | 7,50 | 50 | 10.275.000 |
| 1/7/2010 | 7,80 | 7,46 | -3,74% | 7,46 | 7,80 | 7,56 | 7,46 | 7,59 | 38 | 38.956.000 |
| 30/6/2010 | 7,70 | 7,75 | -0,64% | 7,70 | 7,81 | 7,79 | 7,75 | 7,80 | 62 | 41.691.600 |
| 29/6/2010 | 7,70 | 7,80 | +0,65% | 7,48 | 7,80 | 7,61 | 7,65 | 7,80 | 103 | 62.841.900 |
| 28/6/2010 | 7,80 | 7,75 | 0,00% | 7,60 | 7,80 | 7,73 | 7,61 | 7,75 | 70 | 130.080.300 |
| 25/6/2010 | 7,70 | 7,75 | +0,13% | 7,70 | 7,80 | 7,73 | 7,73 | 7,75 | 243 | 190.850.700 |
| 24/6/2010 | 7,71 | 7,74 | +1,18% | 7,60 | 7,94 | 7,72 | 7,65 | 7,74 | 103 | 58.172.900 |
| 23/6/2010 | 7,70 | 7,65 | +0,66% | 7,52 | 7,70 | 7,58 | 7,65 | 7,70 | 73 | 21.010.400 |
| 22/6/2010 | 7,75 | 7,60 | -1,30% | 7,50 | 7,75 | 7,66 | 7,52 | 7,60 | 40 | 47.693.100 |
| 21/6/2010 | 7,60 | 7,70 | +1,32% | 7,59 | 7,75 | 7,68 | 7,59 | 7,70 | 35 | 29.848.100 |
| 18/6/2010 | 7,68 | 7,60 | -1,04% | 7,60 | 7,80 | 7,71 | 7,60 | 7,76 | 95 | 74.966.600 |
| 17/6/2010 | 7,75 | 7,68 | -1,54% | 7,68 | 7,80 | 7,78 | 7,68 | 7,75 | 53 | 215.655.900 |
| 16/6/2010 | 7,55 | 7,80 | +5,12% | 7,55 | 7,84 | 7,76 | 7,71 | 7,80 | 220 | 71.264.100 |
| 15/6/2010 | 7,65 | 7,42 | -3,26% | 7,42 | 7,73 | 7,53 | 7,42 | 7,64 | 66 | 31.130.700 |
| 14/6/2010 | 7,60 | 7,67 | +1,46% | 7,58 | 7,70 | 7,61 | 7,58 | 7,67 | 51 | 13.557.800 |
| 11/6/2010 | 7,45 | 7,56 | +2,72% | 7,38 | 7,56 | 7,45 | 7,50 | 7,57 | 27 | 19.310.100 |
| 10/6/2010 | 7,50 | 7,36 | -0,41% | 7,36 | 7,50 | 7,45 | 7,31 | 7,36 | 11 | 9.536.800 |
| 9/6/2010 | 7,50 | 7,39 | -2,12% | 7,39 | 7,62 | 7,46 | 7,39 | 7,60 | 47 | 41.936.500 |
| 8/6/2010 | 7,71 | 7,55 | -1,18% | 7,50 | 7,71 | 7,53 | 7,55 | 7,65 | 24 | 38.594.100 |
| 7/6/2010 | 7,65 | 7,64 | +0,53% | 7,60 | 7,75 | 7,65 | 7,51 | 7,64 | 22 | 28.999.600 |
| 4/6/2010 | 7,55 | 7,60 | +1,33% | 7,55 | 8,05 | 7,80 | 7,60 | 7,79 | 311 | 111.240.900 |
| 2/6/2010 | 7,48 | 7,50 | +1,35% | 7,47 | 7,70 | 7,57 | 7,40 | 7,50 | 95 | 34.237.500 |
| 1/6/2010 | 7,44 | 7,40 | 0,00% | 7,39 | 7,47 | 7,43 | 7,31 | 7,39 | 45 | 13.141.500 |
| 31/5/2010 | 7,45 | 7,40 | +0,68% | 7,40 | 7,50 | 7,40 | 7,35 | 7,50 | 78 | 22.814.000 |
| 28/5/2010 | 7,58 | 7,35 | -2,00% | 7,26 | 7,58 | 7,44 | 7,35 | 7,40 | 173 | 42.261.800 |
| 27/5/2010 | 7,45 | 7,50 | +1,35% | 7,18 | 7,50 | 7,32 | 7,39 | 7,50 | 141 | 121.944.800 |
| 26/5/2010 | 7,70 | 7,40 | -2,50% | 7,40 | 7,70 | 7,48 | 7,40 | 7,57 | 29 | 32.389.500 |
| 25/5/2010 | 7,50 | 7,59 | +1,20% | 7,15 | 7,59 | 7,31 | 7,40 | 7,59 | 122 | 58.483.400 |
| 24/5/2010 | 7,55 | 7,50 | 0,00% | 7,50 | 7,77 | 7,58 | 7,50 | 7,60 | 36 | 42.222.800 |
| 21/5/2010 | 7,53 | 7,50 | 0,00% | 7,40 | 7,60 | 7,50 | 7,40 | 7,50 | 19 | 31.837.900 |
| 20/5/2010 | 7,62 | 7,50 | -4,46% | 7,50 | 7,69 | 7,53 | 7,46 | 7,50 | 27 | 31.788.100 |
| 19/5/2010 | 7,62 | 7,85 | +0,51% | 7,31 | 7,85 | 7,59 | 7,63 | 7,85 | 61 | 25.887.800 |
| 18/5/2010 | 7,95 | 7,81 | -0,51% | 7,81 | 7,95 | 7,81 | 7,55 | 7,81 | 6 | 6.407.400 |
| 17/5/2010 | 7,85 | 7,85 | 0,00% | 7,72 | 7,90 | 7,75 | 7,77 | 7,85 | 32 | 32.435.300 |
| 14/5/2010 | 8,01 | 7,85 | -4,27% | 7,66 | 8,01 | 7,80 | 7,85 | 7,95 | 118 | 84.579.800 |
| 13/5/2010 | 8,20 | 8,20 | 0,00% | 8,13 | 8,20 | 8,19 | 8,13 | 8,20 | 21 | 90.944.100 |
| 12/5/2010 | 8,11 | 8,20 | +0,61% | 8,09 | 8,20 | 8,18 | 8,15 | 8,20 | 21 | 43.302.600 |
| 11/5/2010 | 8,10 | 8,15 | -0,24% | 8,07 | 8,18 | 8,13 | 8,15 | 8,20 | 41 | 30.742.500 |
| 10/5/2010 | 8,01 | 8,17 | +2,13% | 8,00 | 8,20 | 8,16 | 8,15 | 8,20 | 63 | 162.865.200 |
| 7/5/2010 | 7,81 | 8,00 | +2,43% | 7,81 | 8,00 | 7,96 | 7,85 | 8,00 | 81 | 35.278.900 |
| 6/5/2010 | 8,14 | 7,81 | -2,98% | 7,81 | 8,14 | 7,97 | 7,81 | 7,90 | 68 | 198.110.400 |
| 5/5/2010 | 8,00 | 8,05 | +0,50% | 8,00 | 8,11 | 8,05 | 8,05 | 8,15 | 20 | 24.472.600 |
| 4/5/2010 | 8,05 | 8,01 | -1,23% | 8,00 | 8,16 | 8,03 | 8,01 | 8,10 | 106 | 98.526.200 |
| 3/5/2010 | 8,04 | 8,11 | +1,25% | 8,00 | 8,20 | 8,03 | 8,11 | 8,23 | 60 | 82.818.000 |
| 30/4/2010 | 8,06 | 8,01 | -1,11% | 8,01 | 8,20 | 8,05 | 8,01 | 8,19 | 114 | 50.667.000 |
| 29/4/2010 | 8,09 | 8,10 | +0,50% | 8,07 | 8,16 | 8,11 | 8,10 | 8,20 | 40 | 48.290.400 |
| 28/4/2010 | 8,18 | 8,06 | -1,71% | 8,00 | 8,20 | 8,10 | 8,06 | 8,20 | 58 | 14.994.900 |
| 27/4/2010 | 8,28 | 8,20 | -2,38% | 8,00 | 8,28 | 8,04 | 8,02 | 8,20 | 49 | 120.827.300 |
| 26/4/2010 | 8,45 | 8,40 | 0,00% | 8,25 | 8,45 | 8,32 | 8,39 | 8,40 | 36 | 16.737.000 |
| 23/4/2010 | 8,45 | 8,40 | -0,59% | 8,28 | 8,50 | 8,40 | 8,30 | 8,40 | 24 | 21.663.300 |
| 22/4/2010 | 8,54 | 8,45 | +0,24% | 8,43 | 8,54 | 8,45 | 8,43 | 8,45 | 24 | 20.879.000 |
| 20/4/2010 | 8,50 | 8,43 | -0,47% | 8,25 | 8,55 | 8,47 | 8,25 | 8,44 | 74 | 84.070.700 |
| 19/4/2010 | 8,31 | 8,47 | +0,83% | 8,31 | 8,49 | 8,43 | 8,41 | 8,48 | 33 | 95.798.600 |
| 16/4/2010 | 8,54 | 8,40 | -3,11% | 8,40 | 8,73 | 8,54 | 8,40 | 8,48 | 46 | 62.688.700 |
| 15/4/2010 | 8,74 | 8,67 | 0,00% | 8,56 | 8,74 | 8,65 | 8,60 | 8,67 | 32 | 27.053.600 |
| 14/4/2010 | 8,80 | 8,67 | +0,12% | 8,66 | 8,80 | 8,72 | 8,67 | 8,75 | 25 | 8.377.000 |
| 13/4/2010 | 9,02 | 8,66 | -2,70% | 8,62 | 9,02 | 8,66 | 8,66 | 8,73 | 72 | 97.614.600 |
| 12/4/2010 | 8,80 | 8,90 | +0,56% | 8,55 | 9,07 | 8,85 | 8,90 | 8,99 | 118 | 202.292.000 |
| 9/4/2010 | 8,85 | 8,85 | +0,91% | 8,65 | 8,85 | 8,69 | 8,69 | 8,85 | 60 | 22.181.400 |
| 8/4/2010 | 8,95 | 8,77 | -2,01% | 8,74 | 8,95 | 8,78 | 8,75 | 8,77 | 129 | 59.545.400 |
| 7/4/2010 | 9,11 | 8,95 | -3,45% | 8,88 | 9,15 | 8,97 | 8,92 | 8,95 | 50 | 48.486.800 |
| 6/4/2010 | 8,95 | 9,27 | +4,16% | 8,60 | 9,27 | 8,70 | 9,01 | 9,27 | 167 | 132.985.000 |
| 5/4/2010 | 9,12 | 8,90 | -1,11% | 8,90 | 9,12 | 8,99 | 8,88 | 8,90 | 54 | 59.615.700 |
| 1/4/2010 | 9,10 | 9,00 | -1,10% | 9,00 | 9,10 | 9,02 | 8,92 | 9,00 | 28 | 14.897.400 |
| 31/3/2010 | 9,02 | 9,10 | +1,00% | 8,90 | 9,15 | 8,97 | 8,88 | 9,10 | 89 | 78.064.900 |
| 30/3/2010 | 9,30 | 9,01 | -3,12% | 9,01 | 9,30 | 9,07 | 9,01 | 9,09 | 118 | 79.158.100 |
| 29/3/2010 | 9,05 | 9,30 | +3,33% | 9,05 | 9,30 | 9,22 | 9,12 | 9,30 | 106 | 16.239.900 |
| 26/3/2010 | 9,20 | 9,00 | -2,17% | 9,00 | 9,24 | 9,08 | 9,00 | 9,24 | 13 | 4.904.400 |
| 25/3/2010 | 8,89 | 9,20 | +3,14% | 8,89 | 9,35 | 9,17 | 9,05 | 9,20 | 66 | 57.057.000 |
| 24/3/2010 | 9,27 | 8,92 | -1,98% | 8,92 | 9,27 | 9,14 | 8,90 | 9,00 | 35 | 236.924.000 |
| 23/3/2010 | 9,05 | 9,10 | +1,11% | 8,95 | 9,10 | 9,00 | 9,00 | 9,30 | 80 | 74.273.800 |
| 22/3/2010 | 9,30 | 9,00 | -3,43% | 8,80 | 9,30 | 9,03 | 8,90 | 9,00 | 63 | 41.569.000 |
| 19/3/2010 | 9,31 | 9,32 | -0,32% | 9,26 | 9,40 | 9,31 | 9,23 | 9,33 | 40 | 60.848.100 |
| 18/3/2010 | 9,48 | 9,35 | -0,64% | 9,30 | 9,50 | 9,36 | 9,26 | 9,35 | 50 | 64.966.700 |
| 17/3/2010 | 9,40 | 9,41 | +0,64% | 9,40 | 9,51 | 9,47 | 9,36 | 9,42 | 93 | 71.352.900 |
| 16/3/2010 | 9,49 | 9,35 | +0,54% | 9,30 | 9,51 | 9,46 | 9,25 | 9,35 | 53 | 51.320.800 |
| 15/3/2010 | 9,40 | 9,30 | -2,41% | 9,30 | 9,55 | 9,46 | 9,10 | 9,30 | 36 | 25.183.500 |
| 12/3/2010 | 9,65 | 9,53 | -1,14% | 9,40 | 9,65 | 9,57 | 9,42 | 9,54 | 10 | 3.920.500 |
| 11/3/2010 | 9,50 | 9,64 | +1,47% | 9,50 | 9,64 | 9,52 | 9,51 | 9,65 | 33 | 6.668.800 |
| 10/3/2010 | 9,59 | 9,50 | +1,06% | 9,43 | 9,59 | 9,49 | 9,44 | 9,65 | 33 | 133.654.000 |
| 9/3/2010 | 9,80 | 9,40 | -3,98% | 9,40 | 9,80 | 9,48 | 9,39 | 9,50 | 64 | 55.946.400 |
| 8/3/2010 | 9,60 | 9,79 | +1,98% | 9,56 | 9,85 | 9,75 | 9,70 | 9,79 | 59 | 186.713.100 |
| 5/3/2010 | 10,00 | 9,60 | -5,88% | 9,50 | 10,00 | 9,80 | 9,60 | 9,70 | 86 | 153.942.100 |
| 4/3/2010 | 9,84 | 10,20 | +3,87% | 9,83 | 10,20 | 10,12 | 10,20 | 10,30 | 49 | 100.559.400 |
| 3/3/2010 | 9,55 | 9,82 | +2,61% | 9,55 | 9,84 | 9,76 | 9,80 | 9,84 | 27 | 31.636.100 |
| 2/3/2010 | 9,49 | 9,57 | +1,81% | 9,49 | 9,60 | 9,56 | 9,56 | 9,57 | 21 | 10.230.200 |
| 1/3/2010 | 9,30 | 9,40 | +1,62% | 9,25 | 9,40 | 9,30 | 9,25 | 9,40 | 42 | 90.277.400 |
| 26/2/2010 | 9,25 | 9,25 | 0,00% | 9,20 | 9,25 | 9,24 | 9,15 | 9,25 | 36 | 83.798.900 |
| 25/2/2010 | 9,21 | 9,25 | -0,54% | 9,18 | 9,30 | 9,25 | 9,21 | 9,25 | 25 | 112.149.000 |
| 24/2/2010 | 9,22 | 9,30 | +1,09% | 9,20 | 9,30 | 9,20 | 9,21 | 9,30 | 19 | 224.063.700 |
| 23/2/2010 | 9,30 | 9,20 | -0,22% | 9,15 | 9,30 | 9,20 | 9,20 | 9,25 | 69 | 193.205.500 |
| 22/2/2010 | 9,34 | 9,22 | +0,22% | 9,21 | 9,40 | 9,36 | 9,22 | 9,45 | 62 | 79.732.900 |
| 19/2/2010 | 9,58 | 9,20 | -2,13% | 9,20 | 9,58 | 9,39 | 9,21 | 9,40 | 56 | 149.900.800 |
| 18/2/2010 | 9,16 | 9,40 | +2,62% | 9,15 | 9,69 | 9,30 | 9,31 | 9,40 | 67 | 161.822.600 |
| 17/2/2010 | 9,15 | 9,16 | -0,97% | 9,15 | 9,25 | 9,19 | 9,17 | 9,20 | 52 | 8.002.500 |
| 12/2/2010 | 9,00 | 9,25 | +2,78% | 8,90 | 9,25 | 9,11 | 9,02 | 9,19 | 18 | 15.683.300 |
| 11/2/2010 | 8,60 | 9,00 | +5,63% | 8,60 | 9,00 | 8,79 | 8,82 | 9,00 | 41 | 21.186.000 |
| 10/2/2010 | 8,80 | 8,52 | -0,93% | 8,52 | 8,80 | 8,65 | 8,52 | 8,70 | 38 | 29.433.900 |
| 9/2/2010 | 8,70 | 8,60 | -1,15% | 8,56 | 8,80 | 8,68 | 8,59 | 8,65 | 143 | 56.458.900 |
| 8/2/2010 | 8,75 | 8,70 | +2,35% | 8,54 | 8,83 | 8,71 | 8,54 | 8,70 | 18 | 27.462.500 |
| 5/2/2010 | 8,90 | 8,50 | -5,03% | 8,50 | 8,90 | 8,70 | 8,50 | 8,69 | 43 | 28.109.600 |
| 4/2/2010 | 9,00 | 8,95 | -0,78% | 8,76 | 9,02 | 8,91 | 8,80 | 8,95 | 115 | 65.290.800 |
| 3/2/2010 | 9,00 | 9,02 | +1,58% | 8,95 | 9,03 | 9,00 | 8,95 | 9,02 | 31 | 9.364.000 |
| 2/2/2010 | 8,99 | 8,88 | -0,22% | 8,84 | 9,00 | 8,92 | 8,85 | 9,15 | 19 | 27.680.400 |
| 1/2/2010 | 8,76 | 8,90 | +1,60% | 8,76 | 9,00 | 8,89 | 8,85 | 8,90 | 42 | 20.468.700 |
| 29/1/2010 | 8,73 | 8,76 | +2,10% | 8,63 | 8,99 | 8,79 | 8,76 | 8,99 | 406 | 87.971.500 |
| 28/1/2010 | 9,00 | 8,58 | -1,38% | 8,50 | 9,00 | 8,60 | 8,57 | 8,75 | 91 | 140.489.200 |
| 27/1/2010 | 9,15 | 8,70 | -5,02% | 8,70 | 9,20 | 8,83 | 8,70 | 8,75 | 104 | 61.745.200 |
| 26/1/2010 | 9,30 | 9,16 | -2,03% | 9,11 | 9,30 | 9,16 | 9,06 | 9,16 | 28 | 20.895.600 |
| 22/1/2010 | 9,50 | 9,35 | -0,11% | 9,23 | 9,50 | 9,34 | 9,26 | 9,35 | 129 | 33.751.000 |
| 21/1/2010 | 9,60 | 9,36 | -3,51% | 9,29 | 9,77 | 9,44 | 9,36 | 9,55 | 126 | 81.315.900 |
| 20/1/2010 | 9,70 | 9,70 | -1,02% | 9,50 | 9,86 | 9,68 | 9,52 | 9,70 | 63 | 114.786.000 |
| 19/1/2010 | 9,47 | 9,80 | +2,19% | 9,40 | 9,80 | 9,71 | 9,64 | 9,80 | 197 | 66.081.700 |
| 18/1/2010 | 9,54 | 9,59 | +1,27% | 9,35 | 9,59 | 9,53 | 9,52 | 9,59 | 56 | 15.444.700 |
| 15/1/2010 | 9,25 | 9,47 | +3,16% | 9,20 | 9,50 | 9,37 | 9,30 | 9,47 | 184 | 104.821.400 |
| 14/1/2010 | 9,50 | 9,18 | -2,34% | 9,18 | 9,50 | 9,26 | 9,12 | 9,18 | 89 | 63.932.400 |
| 13/1/2010 | 9,37 | 9,40 | +1,08% | 9,30 | 9,69 | 9,43 | 9,38 | 9,40 | 332 | 81.366.300 |
| 12/1/2010 | 9,88 | 9,30 | -5,97% | 9,30 | 9,89 | 9,46 | 9,30 | 9,53 | 106 | 120.271.800 |
| 11/1/2010 | 9,85 | 9,89 | +1,12% | 9,63 | 9,94 | 9,75 | 9,72 | 9,90 | 99 | 66.846.400 |
| 8/1/2010 | 9,77 | 9,78 | 0,00% | 9,70 | 9,80 | 9,73 | 9,70 | 9,78 | 51 | 143.608.100 |
| 7/1/2010 | 9,80 | 9,78 | -1,41% | 9,70 | 9,90 | 9,76 | 9,70 | 9,78 | 225 | 123.521.700 |
| 6/1/2010 | 9,89 | 9,92 | +0,71% | 9,80 | 9,92 | 9,89 | 9,81 | 9,92 | 147 | 119.888.100 |
| 5/1/2010 | 9,84 | 9,85 | +1,55% | 9,70 | 9,90 | 9,83 | 9,80 | 9,85 | 82 | 141.371.000 |
| 4/1/2010 | 10,00 | 9,70 | -2,51% | 9,70 | 10,00 | 9,84 | 9,40 | 9,70 | 162 | 39.372.200 |
| 30/12/2009 | 9,75 | 9,95 | +2,58% | 9,50 | 9,95 | 9,79 | 9,70 | 9,95 | 55 | 72.416.600 |
| 29/12/2009 | 9,75 | 9,70 | -0,51% | 9,67 | 9,80 | 9,72 | 9,67 | 9,70 | 40 | 8.749.400 |
| 28/12/2009 | 9,80 | 9,75 | -1,02% | 9,62 | 9,85 | 9,70 | 9,70 | 9,85 | 37 | 216.505.700 |
| 23/12/2009 | 9,81 | 9,85 | 0,00% | 9,75 | 9,90 | 9,82 | 9,80 | 9,85 | 23 | 9.822.200 |
| 22/12/2009 | 9,80 | 9,85 | +1,55% | 9,60 | 9,90 | 9,83 | 9,61 | 9,85 | 183 | 35.785.700 |
| 21/12/2009 | 9,50 | 9,70 | +2,11% | 9,49 | 9,85 | 9,58 | 9,60 | 9,85 | 71 | 20.999.200 |
| 18/12/2009 | 9,25 | 9,50 | +2,26% | 9,20 | 9,83 | 9,46 | 9,20 | 9,73 | 193 | 200.687.100 |
| 17/12/2009 | 9,30 | 9,29 | -0,64% | 9,10 | 9,30 | 9,20 | 9,16 | 9,29 | 154 | 45.765.400 |
| 16/12/2009 | 9,70 | 9,35 | -3,61% | 9,25 | 9,70 | 9,42 | 9,35 | 9,49 | 63 | 91.147.200 |
| 15/12/2009 | 9,66 | 9,70 | -1,52% | 9,55 | 9,81 | 9,66 | 9,69 | 9,70 | 57 | 42.917.800 |
| 14/12/2009 | 10,04 | 9,85 | -1,50% | 9,65 | 10,04 | 9,89 | 9,85 | 9,95 | 70 | 83.785.700 |
| 11/12/2009 | 9,80 | 10,00 | +1,01% | 9,75 | 10,13 | 9,94 | 10,00 | 10,02 | 131 | 157.482.500 |
| 10/12/2009 | 9,77 | 9,90 | +3,66% | 9,73 | 9,99 | 9,86 | 9,80 | 9,90 | 201 | 161.836.800 |
| 9/12/2009 | 9,25 | 9,55 | +3,24% | 9,25 | 9,55 | 9,46 | 9,50 | 9,55 | 42 | 51.583.200 |
| 8/12/2009 | 9,25 | 9,25 | -1,60% | 9,16 | 9,30 | 9,26 | 9,25 | 9,39 | 37 | 121.710.300 |
| 7/12/2009 | 9,32 | 9,40 | +0,86% | 9,13 | 9,40 | 9,28 | 9,25 | 9,40 | 220 | 81.673.400 |
| 4/12/2009 | 9,00 | 9,32 | +2,42% | 8,71 | 9,36 | 9,20 | 9,17 | 9,32 | 278 | 79.834.500 |
| 3/12/2009 | 9,10 | 9,10 | 0,00% | 9,01 | 9,25 | 9,12 | 9,10 | 9,15 | 107 | 54.419.400 |
| 2/12/2009 | 8,92 | 9,10 | +1,11% | 8,92 | 9,25 | 9,09 | 9,03 | 9,10 | 117 | 98.420.300 |
| 1/12/2009 | 8,90 | 9,00 | +0,11% | 8,89 | 9,11 | 9,02 | 9,00 | 9,09 | 156 | 131.182.400 |
| 30/11/2009 | 8,48 | 8,99 | +6,39% | 8,48 | 8,99 | 8,75 | 8,59 | 8,99 | 167 | 87.377.400 |
| 27/11/2009 | 7,99 | 8,45 | +4,97% | 7,90 | 8,45 | 8,25 | 8,45 | 8,46 | 96 | 81.648.100 |
| 26/11/2009 | 8,05 | 8,05 | -0,62% | 7,98 | 8,18 | 8,03 | 8,05 | 8,11 | 21 | 8.923.000 |
| 25/11/2009 | 7,91 | 8,10 | +3,18% | 7,88 | 8,10 | 8,02 | 7,96 | 8,10 | 117 | 73.974.800 |
| 24/11/2009 | 7,99 | 7,85 | -1,13% | 7,80 | 8,00 | 7,86 | 7,85 | 7,95 | 116 | 49.933.200 |
| 23/11/2009 | 7,99 | 7,94 | -0,13% | 7,70 | 8,05 | 7,84 | 7,93 | 7,99 | 236 | 161.494.700 |
| 19/11/2009 | 8,12 | 7,95 | -3,40% | 7,86 | 8,20 | 7,95 | 7,95 | 8,04 | 132 | 318.482.000 |
| 18/11/2009 | 8,10 | 8,23 | +0,24% | 8,04 | 8,59 | 8,23 | 8,20 | 8,23 | 249 | 144.500.100 |
| 17/11/2009 | 8,35 | 8,21 | -1,68% | 8,21 | 8,45 | 8,29 | 8,20 | 8,21 | 116 | 44.671.500 |
| 16/11/2009 | 8,47 | 8,35 | +0,60% | 8,32 | 8,57 | 8,39 | 8,22 | 8,35 | 111 | 132.376.100 |
| 13/11/2009 | 8,65 | 8,30 | -4,05% | 8,30 | 8,77 | 8,35 | 8,30 | 8,54 | 158 | 517.519.800 |
| 12/11/2009 | 8,81 | 8,65 | -2,81% | 8,57 | 8,99 | 8,74 | 8,57 | 8,68 | 144 | 36.899.200 |
| 11/11/2009 | 8,97 | 8,90 | +1,02% | 8,75 | 9,10 | 8,91 | 8,71 | 8,90 | 469 | 119.138.800 |
| 10/11/2009 | 8,40 | 8,81 | +5,26% | 8,32 | 8,82 | 8,62 | 8,81 | 8,89 | 324 | 272.776.200 |
| 9/11/2009 | 7,96 | 8,37 | +5,28% | 7,95 | 8,37 | 8,18 | 8,23 | 8,37 | 187 | 172.022.700 |
| 6/11/2009 | 7,90 | 7,95 | +0,38% | 7,81 | 7,95 | 7,90 | 7,82 | 7,95 | 39 | 41.576.600 |
| 5/11/2009 | 8,01 | 7,92 | -1,61% | 7,92 | 8,01 | 7,95 | 7,92 | 7,96 | 35 | 18.302.500 |
| 4/11/2009 | 7,90 | 8,05 | +1,90% | 7,85 | 8,15 | 8,06 | 8,02 | 8,05 | 40 | 54.971.500 |
| 3/11/2009 | 7,75 | 7,90 | +0,13% | 7,38 | 7,99 | 7,65 | 7,85 | 7,90 | 315 | 130.878.100 |
| 30/10/2009 | 8,10 | 7,89 | -1,99% | 7,72 | 8,10 | 7,90 | 7,80 | 7,89 | 59 | 46.423.400 |
| 29/10/2009 | 7,91 | 8,05 | +0,63% | 7,91 | 8,05 | 8,00 | 8,05 | 8,09 | 19 | 25.551.600 |
| 28/10/2009 | 8,00 | 8,00 | +0,13% | 7,82 | 8,00 | 7,95 | 7,80 | 8,00 | 45 | 84.044.000 |
| 27/10/2009 | 8,14 | 7,99 | -0,13% | 7,85 | 8,14 | 7,96 | 7,89 | 7,99 | 30 | 41.673.600 |
| 26/10/2009 | 7,95 | 8,00 | +1,65% | 7,92 | 8,09 | 8,03 | 8,00 | 8,05 | 122 | 31.879.100 |
| 23/10/2009 | 8,15 | 7,87 | -3,32% | 7,71 | 8,15 | 7,92 | 7,87 | 7,95 | 170 | 92.515.800 |
| 22/10/2009 | 8,19 | 8,14 | -1,57% | 8,01 | 8,24 | 8,12 | 8,10 | 8,14 | 132 | 31.372.500 |
| 21/10/2009 | 8,25 | 8,27 | +0,61% | 8,10 | 8,27 | 8,18 | 8,11 | 8,27 | 164 | 88.829.900 |
| 20/10/2009 | 8,15 | 8,22 | +0,24% | 8,09 | 8,30 | 8,14 | 8,15 | 8,22 | 84 | 163.348.300 |
| 19/10/2009 | 8,39 | 8,20 | -0,61% | 8,20 | 8,39 | 8,27 | 8,20 | 8,25 | 49 | 15.137.100 |
| 16/10/2009 | 8,22 | 8,25 | -1,08% | 8,22 | 8,39 | 8,32 | 8,25 | 8,33 | 253 | 41.368.300 |
| 15/10/2009 | 8,21 | 8,34 | +2,58% | 8,21 | 8,37 | 8,33 | 8,27 | 8,35 | 361 | 84.094.900 |
| 14/10/2009 | 8,31 | 8,13 | -2,52% | 8,10 | 8,37 | 8,28 | 8,13 | 8,21 | 111 | 127.740.500 |
| 13/10/2009 | 8,45 | 8,34 | -0,12% | 8,25 | 8,45 | 8,33 | 8,24 | 8,34 | 86 | 57.248.000 |
| 9/10/2009 | 8,40 | 8,35 | -0,36% | 8,27 | 8,47 | 8,36 | 8,30 | 8,35 | 101 | 18.482.300 |
| 8/10/2009 | 8,40 | 8,38 | +0,36% | 8,38 | 8,47 | 8,41 | 8,37 | 8,45 | 303 | 49.902.400 |
| 7/10/2009 | 8,39 | 8,35 | 0,00% | 8,25 | 8,40 | 8,36 | 8,30 | 8,35 | 507 | 80.607.600 |
| 6/10/2009 | 8,21 | 8,35 | +2,20% | 8,18 | 8,51 | 8,38 | 8,23 | 8,35 | 656 | 123.229.100 |
| 5/10/2009 | 8,41 | 8,17 | -1,45% | 8,17 | 8,42 | 8,34 | 8,17 | 8,25 | 469 | 332.847.200 |
| 2/10/2009 | 8,30 | 8,29 | +0,36% | 8,12 | 8,40 | 8,27 | 8,29 | 8,30 | 113 | 31.361.700 |
| 1/10/2009 | 8,22 | 8,26 | -1,08% | 8,22 | 8,51 | 8,38 | 8,26 | 8,35 | 217 | 273.038.100 |
| 30/9/2009 | 8,29 | 8,35 | +0,72% | 8,24 | 8,35 | 8,29 | 8,30 | 8,35 | 62 | 453.903.500 |
| 29/9/2009 | 8,23 | 8,29 | +0,61% | 8,23 | 8,30 | 8,24 | 8,21 | 8,29 | 150 | 73.479.700 |
| 28/9/2009 | 8,19 | 8,24 | +0,98% | 8,16 | 8,32 | 8,24 | 8,24 | 8,25 | 207 | 80.310.500 |
| 25/9/2009 | 8,01 | 8,16 | +1,37% | 8,01 | 8,16 | 8,09 | 8,14 | 8,16 | 28 | 12.870.000 |
| 24/9/2009 | 8,00 | 8,05 | +0,50% | 8,00 | 8,18 | 8,07 | 8,00 | 8,05 | 40 | 35.532.000 |
| 23/9/2009 | 8,42 | 8,01 | -67,65% | 8,01 | 8,42 | 8,08 | 8,01 | 8,04 | 76 | 40.529.600 |
| 22/9/2009 | 24,80 | 24,76 | +0,65% | 24,67 | 24,80 | 24,71 | 24,70 | 24,76 | 153 | 465.132.600 |
| 21/9/2009 | 24,80 | 24,60 | -0,81% | 24,60 | 24,80 | 24,72 | 24,60 | 24,70 | 27 | 24.969.800 |
| 18/9/2009 | 24,60 | 24,80 | +1,43% | 24,60 | 24,80 | 24,72 | 24,66 | 24,80 | 70 | 392.702.900 |
| 17/9/2009 | 24,50 | 24,45 | -0,20% | 24,45 | 24,70 | 24,65 | 24,45 | 24,50 | 64 | 189.065.700 |
| 16/9/2009 | 24,01 | 24,50 | +2,04% | 24,01 | 24,50 | 24,35 | 24,30 | 24,50 | 163 | 187.292.800 |
| 15/9/2009 | 23,95 | 24,01 | -0,79% | 23,90 | 24,30 | 24,17 | 24,00 | 24,20 | 34 | 121.133.200 |
| 14/9/2009 | 23,93 | 24,20 | +1,13% | 23,90 | 24,20 | 24,10 | 24,10 | 24,20 | 62 | 86.539.400 |
| 11/9/2009 | 23,70 | 23,93 | +0,63% | 23,70 | 23,94 | 23,82 | 23,70 | 23,90 | 46 | 45.276.300 |
| 10/9/2009 | 23,20 | 23,78 | +2,54% | 23,10 | 23,78 | 23,25 | 23,41 | 23,78 | 102 | 184.008.100 |
| 9/9/2009 | 24,13 | 23,19 | -4,96% | 22,97 | 24,40 | 23,29 | 23,10 | 23,19 | 247 | 246.006.300 |
| 8/9/2009 | 24,50 | 24,40 | -0,20% | 24,35 | 24,50 | 24,43 | 24,40 | 24,43 | 25 | 22.481.700 |
| 4/9/2009 | 24,55 | 24,45 | -0,41% | 24,35 | 24,85 | 24,59 | 24,25 | 24,45 | 35 | 52.628.800 |
| 3/9/2009 | 24,50 | 24,55 | +0,33% | 24,06 | 24,55 | 24,40 | 24,15 | 24,55 | 45 | 52.964.100 |
| 2/9/2009 | 24,70 | 24,47 | -0,12% | 24,47 | 25,00 | 24,78 | 24,47 | 24,80 | 59 | 90.951.200 |
| 1/9/2009 | 24,70 | 24,50 | -2,70% | 24,50 | 25,00 | 24,79 | 24,50 | 24,80 | 38 | 272.481.300 |
| 31/8/2009 | 24,77 | 25,18 | +1,94% | 24,50 | 25,18 | 25,00 | 24,71 | 25,18 | 54 | 245.784.600 |
| 28/8/2009 | 24,90 | 24,70 | -0,36% | 24,70 | 24,90 | 24,80 | 24,53 | 25,05 | 93 | 310.343.400 |
| 27/8/2009 | 25,15 | 24,79 | -0,24% | 24,70 | 25,15 | 24,86 | 24,55 | 24,80 | 37 | 46.254.800 |
| 26/8/2009 | 24,99 | 24,85 | +0,98% | 24,71 | 25,15 | 24,99 | 24,85 | 25,00 | 210 | 1.286.683.700 |
| 25/8/2009 | 24,30 | 24,61 | +3,19% | 24,30 | 24,84 | 24,53 | 24,61 | 25,00 | 22 | 108.946.900 |
| 24/8/2009 | 24,35 | 23,85 | -1,85% | 23,85 | 24,35 | 23,95 | 23,85 | 24,07 | 33 | 29.219.200 |
| 21/8/2009 | 24,80 | 24,30 | -1,82% | 24,30 | 24,80 | 24,39 | 24,20 | 24,45 | 16 | 46.835.100 |
| 20/8/2009 | 24,96 | 24,75 | -1,00% | 24,75 | 25,00 | 24,97 | 24,75 | 24,99 | 34 | 307.433.600 |
| 19/8/2009 | 25,20 | 25,00 | -0,75% | 24,90 | 25,20 | 25,01 | 24,95 | 25,00 | 33 | 238.145.800 |
| 18/8/2009 | 25,00 | 25,19 | +0,76% | 24,99 | 25,19 | 25,00 | 24,86 | 25,19 | 93 | 615.029.200 |
| 17/8/2009 | 25,00 | 25,00 | +0,56% | 24,75 | 25,10 | 24,91 | 24,90 | 25,00 | 78 | 302.429.200 |
| 14/8/2009 | 23,71 | 24,86 | +4,85% | 23,71 | 24,86 | 24,43 | 24,61 | 24,86 | 116 | 174.193.700 |
| 13/8/2009 | 24,60 | 23,71 | -3,62% | 23,71 | 24,60 | 24,29 | 23,71 | 24,05 | 63 | 620.357.900 |
| 12/8/2009 | 25,00 | 24,60 | -0,77% | 24,00 | 25,00 | 24,63 | 23,99 | 24,60 | 213 | 482.581.300 |
| 11/8/2009 | 25,09 | 24,79 | -1,20% | 24,60 | 25,25 | 24,92 | 24,60 | 24,79 | 25 | 34.893.700 |
| 10/8/2009 | 24,75 | 25,09 | +0,97% | 24,47 | 25,64 | 25,00 | 25,09 | 25,40 | 50 | 202.516.900 |
| 7/8/2009 | 23,20 | 24,85 | +7,34% | 23,20 | 25,35 | 24,93 | 24,60 | 24,85 | 114 | 1.157.500.300 |
| 6/8/2009 | 22,60 | 23,15 | +2,43% | 22,60 | 23,19 | 22,82 | 22,91 | 23,19 | 37 | 89.456.900 |
| 5/8/2009 | 21,90 | 22,60 | +4,34% | 21,70 | 22,60 | 22,22 | 22,20 | 22,60 | 43 | 88.233.400 |
| 4/8/2009 | 20,77 | 21,66 | +3,14% | 20,77 | 21,89 | 21,44 | 21,65 | 21,90 | 42 | 207.178.500 |
| 3/8/2009 | 20,50 | 21,00 | +1,20% | 20,40 | 21,33 | 20,81 | 21,00 | 21,09 | 57 | 118.835.900 |
| 31/7/2009 | 20,88 | 20,75 | +0,29% | 20,60 | 20,90 | 20,76 | 20,60 | 20,75 | 30 | 17.028.000 |
| 30/7/2009 | 20,10 | 20,69 | +2,43% | 20,10 | 20,69 | 20,58 | 20,51 | 20,75 | 11 | 504.624.900 |
| 29/7/2009 | 19,80 | 20,20 | +0,90% | 19,80 | 20,20 | 19,96 | 20,20 | 20,29 | 54 | 209.188.900 |
| 28/7/2009 | 19,99 | 20,02 | +0,10% | 19,65 | 20,60 | 20,04 | 20,02 | 20,18 | 72 | 398.672.800 |
| 27/7/2009 | 19,40 | 20,00 | +5,21% | 19,00 | 20,00 | 19,60 | 19,80 | 20,00 | 57 | 128.202.100 |
| 24/7/2009 | 18,96 | 19,01 | +0,85% | 18,80 | 19,05 | 18,97 | 19,01 | 19,20 | 24 | 58.434.000 |
| 23/7/2009 | 18,54 | 18,85 | +2,56% | 18,53 | 18,85 | 18,72 | 18,85 | 18,91 | 34 | 541.923.300 |
| 22/7/2009 | 18,00 | 18,38 | +1,55% | 18,00 | 18,47 | 18,27 | 18,30 | 18,38 | 35 | 323.790.000 |
| 21/7/2009 | 17,80 | 18,10 | +1,69% | 17,71 | 18,25 | 18,01 | 17,90 | 18,30 | 78 | 116.541.200 |
| 20/7/2009 | 17,59 | 17,80 | +1,19% | 17,59 | 17,80 | 17,61 | 17,70 | 17,80 | 30 | 36.121.700 |
| 17/7/2009 | 17,30 | 17,59 | +2,27% | 17,20 | 17,59 | 17,28 | 17,25 | 17,59 | 72 | 514.620.000 |
| 16/7/2009 | 17,44 | 17,20 | -0,41% | 17,20 | 17,50 | 17,41 | 17,10 | 17,20 | 56 | 155.161.800 |
| 15/7/2009 | 17,60 | 17,27 | -1,88% | 17,23 | 17,60 | 17,33 | 17,20 | 17,27 | 33 | 102.790.300 |
| 14/7/2009 | 17,78 | 17,60 | -1,57% | 17,50 | 18,00 | 17,53 | 17,45 | 17,60 | 52 | 195.551.000 |
| 13/7/2009 | 17,90 | 17,88 | +2,11% | 17,50 | 17,90 | 17,61 | 17,50 | 17,89 | 33 | 54.772.000 |
| 10/7/2009 | 17,90 | 17,51 | -1,07% | 17,40 | 17,90 | 17,69 | 17,51 | 17,69 | 54 | 330.826.600 |
| 8/7/2009 | 17,80 | 17,70 | +0,11% | 17,61 | 17,80 | 17,72 | 17,60 | 17,80 | 9 | 58.861.500 |
| 7/7/2009 | 18,09 | 17,68 | -2,27% | 17,38 | 18,09 | 17,58 | 17,40 | 17,68 | 31 | 62.422.100 |
| 6/7/2009 | 18,00 | 18,09 | +0,50% | 17,80 | 18,09 | 17,91 | 17,81 | 18,09 | 20 | 44.960.800 |
| 3/7/2009 | 18,00 | 18,00 | +0,90% | 17,85 | 18,10 | 18,01 | 17,75 | 18,00 | 32 | 63.967.000 |
| 2/7/2009 | 18,00 | 17,84 | +0,11% | 17,80 | 18,00 | 17,85 | 17,77 | 17,84 | 61 | 134.587.500 |
| 1/7/2009 | 18,00 | 17,82 | -1,00% | 17,80 | 18,25 | 17,96 | 17,82 | 17,98 | 63 | 359.511.000 |
| 30/6/2009 | 18,00 | 18,00 | +0,61% | 17,80 | 18,15 | 17,97 | 17,81 | 18,00 | 54 | 113.429.900 |
| 29/6/2009 | 16,95 | 17,89 | +6,49% | 16,80 | 18,10 | 17,26 | 17,53 | 17,90 | 163 | 256.504.900 |
| 26/6/2009 | 17,00 | 16,80 | -0,83% | 16,38 | 17,00 | 16,55 | 16,65 | 16,80 | 83 | 278.536.900 |
| 25/6/2009 | 16,80 | 16,94 | +0,95% | 16,65 | 17,30 | 16,86 | 16,89 | 16,94 | 85 | 128.174.900 |
| 24/6/2009 | 17,00 | 16,78 | +0,18% | 16,60 | 17,00 | 16,76 | 16,55 | 16,75 | 46 | 34.206.200 |
| 23/6/2009 | 16,52 | 16,75 | -1,06% | 16,38 | 16,95 | 16,59 | 16,60 | 16,75 | 58 | 60.440.000 |
| 22/6/2009 | 17,00 | 16,93 | -0,41% | 16,53 | 17,00 | 16,73 | 16,67 | 16,94 | 68 | 63.941.500 |
| 19/6/2009 | 16,90 | 17,00 | +0,65% | 16,70 | 17,00 | 16,88 | 16,67 | 17,00 | 87 | 156.039.900 |
| 18/6/2009 | 16,90 | 16,89 | +1,14% | 16,50 | 16,90 | 16,70 | 16,60 | 16,89 | 40 | 50.102.100 |
| 17/6/2009 | 16,80 | 16,70 | -1,76% | 16,70 | 16,99 | 16,75 | 16,70 | 16,80 | 82 | 188.214.500 |
| 16/6/2009 | 17,10 | 17,00 | 0,00% | 16,50 | 17,40 | 17,00 | 16,74 | 17,25 | 167 | 237.235.500 |
| 15/6/2009 | 18,20 | 17,00 | -5,71% | 16,80 | 18,49 | 17,31 | 16,86 | 17,00 | 146 | 367.999.200 |
| 12/6/2009 | 18,29 | 18,03 | +0,84% | 17,80 | 18,50 | 18,22 | 18,03 | 18,49 | 77 | 88.095.700 |
| 10/6/2009 | 18,20 | 17,88 | -0,11% | 17,50 | 18,20 | 17,81 | 17,74 | 17,88 | 57 | 97.118.200 |
| 9/6/2009 | 18,80 | 17,90 | -3,24% | 17,80 | 18,80 | 18,09 | 17,70 | 17,90 | 52 | 59.693.000 |
| 8/6/2009 | 18,00 | 18,50 | 0,00% | 17,50 | 18,50 | 18,25 | 18,32 | 18,50 | 53 | 106.071.500 |
| 5/6/2009 | 19,99 | 18,50 | -5,08% | 18,10 | 20,12 | 18,88 | 18,00 | 18,50 | 75 | 131.954.600 |
| 4/6/2009 | 17,95 | 19,49 | +12,01% | 17,85 | 20,70 | 19,45 | 19,28 | 19,49 | 397 | 1.466.631.700 |
| 3/6/2009 | 16,33 | 17,40 | +6,49% | 16,02 | 17,40 | 16,26 | 17,10 | 17,40 | 118 | 648.586.500 |
| 2/6/2009 | 15,80 | 16,34 | +2,83% | 15,80 | 16,34 | 16,08 | 16,10 | 16,34 | 272 | 589.601.500 |
| 1/6/2009 | 15,75 | 15,89 | +2,52% | 15,59 | 15,90 | 15,70 | 15,70 | 15,89 | 128 | 415.831.600 |
| 29/5/2009 | 15,75 | 15,50 | -0,64% | 15,40 | 15,79 | 15,52 | 15,41 | 15,50 | 77 | 240.235.100 |
| 28/5/2009 | 15,50 | 15,60 | +1,63% | 15,33 | 15,60 | 15,53 | 15,56 | 15,60 | 102 | 145.536.900 |
| 27/5/2009 | 15,80 | 15,35 | -2,54% | 15,35 | 15,90 | 15,56 | 15,35 | 15,40 | 77 | 313.807.100 |
| 26/5/2009 | 15,97 | 15,75 | -0,88% | 15,75 | 16,10 | 15,86 | 15,59 | 15,75 | 77 | 282.835.700 |
| 25/5/2009 | 15,60 | 15,89 | +2,52% | 15,50 | 16,25 | 15,93 | 15,89 | 15,99 | 100 | 578.887.400 |
| 22/5/2009 | 15,60 | 15,50 | -0,77% | 15,20 | 16,00 | 15,49 | 15,25 | 15,50 | 127 | 577.629.900 |
| 21/5/2009 | 15,50 | 15,62 | +1,43% | 15,41 | 15,80 | 15,55 | 15,61 | 15,65 | 158 | 535.917.300 |
| 20/5/2009 | 15,25 | 15,40 | +2,67% | 15,25 | 15,79 | 15,42 | 15,36 | 15,40 | 160 | 1.189.700.600 |
| 19/5/2009 | 14,98 | 15,00 | +1,01% | 14,90 | 15,25 | 15,04 | 14,95 | 15,00 | 140 | 489.199.300 |
| 18/5/2009 | 14,75 | 14,85 | +0,68% | 14,75 | 15,07 | 14,83 | 14,80 | 14,85 | 205 | 641.341.700 |
| 15/5/2009 | 14,65 | 14,75 | +1,72% | 14,60 | 15,10 | 14,73 | 14,67 | 14,75 | 100 | 441.765.100 |
| 14/5/2009 | 14,50 | 14,50 | 0,00% | 14,41 | 14,63 | 14,52 | 14,25 | 14,65 | 15 | 21.200.300 |
| 13/5/2009 | 14,49 | 14,50 | -0,62% | 14,49 | 14,54 | 14,50 | 14,35 | 14,50 | 13 | 177.776.300 |
| 12/5/2009 | 14,40 | 14,59 | +0,27% | 14,40 | 14,59 | 14,49 | 14,41 | 14,59 | 18 | 372.026.900 |
| 11/5/2009 | 14,59 | 14,55 | -0,68% | 14,42 | 14,59 | 14,50 | 14,41 | 14,55 | 13 | 150.227.300 |
| 8/5/2009 | 14,50 | 14,65 | +1,03% | 14,50 | 14,65 | 14,52 | 14,40 | 14,65 | 51 | 9.004.200 |
| 7/5/2009 | 14,50 | 14,50 | +2,47% | 14,15 | 14,50 | 14,21 | 14,15 | 14,50 | 43 | 89.670.700 |
| 6/5/2009 | 14,75 | 14,15 | -3,81% | 14,15 | 14,82 | 14,77 | 13,40 | 14,15 | 54 | 766.050.600 |
| 5/5/2009 | 14,56 | 14,71 | -1,08% | 14,56 | 14,99 | 14,76 | 14,71 | 14,75 | 29 | 62.606.600 |
| 4/5/2009 | 15,10 | 14,87 | -0,20% | 14,76 | 15,10 | 14,95 | 13,00 | 14,87 | 28 | 37.846.300 |
| 30/4/2009 | 15,10 | 14,90 | -0,47% | 14,80 | 15,10 | 14,89 | 14,74 | 14,90 | 19 | 61.059.300 |
| 29/4/2009 | 14,84 | 14,97 | +1,49% | 14,75 | 15,00 | 14,89 | 14,65 | 14,98 | 29 | 33.223.500 |
| 28/4/2009 | 14,64 | 14,75 | +1,10% | 14,55 | 14,91 | 14,77 | 14,50 | 14,75 | 26 | 122.032.100 |
| 27/4/2009 | 14,60 | 14,59 | +0,62% | 14,40 | 14,60 | 14,54 | 14,59 | 14,60 | 20 | 24.876.200 |
| 24/4/2009 | 13,85 | 14,50 | +3,94% | 13,85 | 14,73 | 14,33 | 14,35 | 14,50 | 100 | 89.446.100 |
| 23/4/2009 | 14,07 | 13,95 | -0,92% | 13,90 | 14,08 | 13,99 | 13,95 | 14,08 | 15 | 56.801.800 |
| 22/4/2009 | 13,94 | 14,08 | +1,00% | 13,90 | 14,08 | 13,92 | 13,86 | 14,20 | 12 | 16.710.300 |
| 20/4/2009 | 14,00 | 13,94 | -0,43% | 13,90 | 14,10 | 13,95 | 13,65 | 13,94 | 16 | 42.558.900 |
| 17/4/2009 | 13,84 | 14,00 | +1,52% | 13,84 | 14,09 | 14,00 | 13,90 | 14,20 | 16 | 55.881.400 |
| 16/4/2009 | 13,90 | 13,79 | -0,07% | 13,75 | 13,90 | 13,78 | 13,55 | 13,80 | 10 | 215.350.700 |
| 15/4/2009 | 13,75 | 13,80 | +2,15% | 13,69 | 13,80 | 13,71 | 13,60 | 13,80 | 11 | 11.934.900 |
| 14/4/2009 | 13,49 | 13,51 | +0,22% | 13,49 | 13,90 | 13,65 | 13,51 | 13,70 | 56 | 29.215.400 |
| 13/4/2009 | 13,10 | 13,48 | +3,61% | 12,95 | 13,48 | 13,21 | 13,10 | 13,48 | 82 | 43.605.500 |
| 9/4/2009 | 12,80 | 13,01 | -1,06% | 12,80 | 13,10 | 13,00 | 13,00 | 13,19 | 17 | 317.216.400 |
| 8/4/2009 | 12,79 | 13,15 | +4,20% | 12,79 | 13,15 | 12,91 | 12,77 | 13,14 | 16 | 28.025.500 |
| 7/4/2009 | 12,55 | 12,62 | +0,64% | 12,50 | 12,68 | 12,57 | 12,52 | 12,89 | 12 | 10.438.100 |
| 6/4/2009 | 12,35 | 12,54 | +1,46% | 12,20 | 12,55 | 12,46 | 12,35 | 12,55 | 26 | 48.478.800 |
| 3/4/2009 | 12,35 | 12,36 | +0,08% | 12,30 | 12,36 | 12,31 | 12,20 | 12,36 | 12 | 45.916.300 |
| 2/4/2009 | 12,15 | 12,35 | +2,92% | 12,00 | 12,36 | 12,00 | 12,05 | 12,36 | 38 | 197.491.600 |
| 1/4/2009 | 11,80 | 12,00 | +3,45% | 11,80 | 12,00 | 11,98 | 11,71 | 12,00 | 21 | 175.185.000 |
| 31/3/2009 | 11,98 | 11,60 | -3,33% | 11,60 | 12,00 | 11,61 | 11,60 | 12,11 | 34 | 131.937.800 |
| 30/3/2009 | 11,99 | 12,00 | 0,00% | 11,96 | 12,00 | 11,99 | 11,85 | 12,12 | 20 | 29.871.900 |
| 27/3/2009 | 12,10 | 12,00 | 0,00% | 11,99 | 12,10 | 12,00 | 11,88 | 12,10 | 19 | 52.201.000 |
| 26/3/2009 | 12,14 | 12,00 | -0,74% | 11,95 | 12,14 | 11,99 | 11,97 | 12,10 | 27 | 35.995.800 |
| 25/3/2009 | 12,20 | 12,09 | -0,90% | 11,90 | 12,23 | 12,12 | 12,09 | 12,10 | 63 | 109.970.800 |
| 24/3/2009 | 11,90 | 12,20 | +1,75% | 11,90 | 12,20 | 11,93 | 11,90 | 12,20 | 34 | 163.591.500 |
| 23/3/2009 | 12,05 | 11,99 | +0,76% | 11,80 | 12,05 | 11,93 | 11,91 | 12,00 | 17 | 10.267.700 |
| 20/3/2009 | 12,10 | 11,90 | -0,83% | 11,90 | 12,14 | 11,91 | 11,81 | 11,90 | 11 | 7.265.400 |
| 19/3/2009 | 12,00 | 12,00 | +1,69% | 11,98 | 12,09 | 11,99 | 11,85 | 12,11 | 13 | 17.874.700 |
| 18/3/2009 | 12,14 | 11,80 | -2,48% | 11,80 | 12,15 | 11,91 | 11,80 | 12,15 | 17 | 36.945.700 |
| 17/3/2009 | 12,09 | 12,10 | +0,41% | 12,09 | 12,10 | 12,09 | 11,83 | 12,10 | 6 | 2.298.500 |
| 16/3/2009 | 12,15 | 12,05 | -0,41% | 11,80 | 12,15 | 12,02 | 11,80 | 12,05 | 8 | 2.285.000 |
| 13/3/2009 | 11,80 | 12,10 | +2,89% | 11,80 | 12,20 | 11,93 | 11,88 | 12,20 | 11 | 43.440.500 |
| 12/3/2009 | 11,90 | 11,76 | -1,18% | 11,50 | 12,00 | 11,59 | 11,39 | 11,76 | 14 | 25.171.000 |
| 11/3/2009 | 11,90 | 11,90 | +1,28% | 11,88 | 11,90 | 11,88 | 11,65 | 11,90 | 6 | 21.741.000 |
| 10/3/2009 | 11,80 | 11,75 | +0,43% | 11,52 | 12,00 | 11,77 | 11,75 | 11,86 | 43 | 43.432.400 |
| 9/3/2009 | 11,55 | 11,70 | +0,95% | 11,40 | 11,70 | 11,50 | 11,40 | 11,70 | 47 | 46.597.500 |
| 6/3/2009 | 11,35 | 11,59 | +3,48% | 11,35 | 11,59 | 11,48 | 11,41 | 11,59 | 36 | 186.473.200 |
| 5/3/2009 | 11,30 | 11,20 | -3,03% | 11,20 | 11,60 | 11,20 | 11,15 | 11,20 | 11 | 21.740.000 |
| 4/3/2009 | 11,56 | 11,55 | -1,87% | 11,40 | 11,56 | 11,41 | 10,20 | 11,55 | 47 | 282.882.100 |
| 3/3/2009 | 11,85 | 11,77 | -1,92% | 11,72 | 11,89 | 11,80 | 11,33 | 11,78 | 12 | 2.596.700 |
| 2/3/2009 | 11,79 | 12,00 | +1,27% | 11,79 | 12,00 | 11,79 | 10,20 | 12,00 | 5 | 12.147.900 |
| 27/2/2009 | 11,90 | 11,85 | -0,34% | 11,60 | 11,90 | 11,88 | 11,60 | 11,85 | 11 | 15.689.500 |
| 26/2/2009 | 11,95 | 11,89 | -0,08% | 11,89 | 11,95 | 11,94 | 11,60 | 11,90 | 4 | 3.105.900 |
| 25/2/2009 | 11,99 | 11,90 | -1,65% | 11,65 | 11,99 | 11,69 | 11,55 | 11,90 | 8 | 11.810.000 |
| 20/2/2009 | 12,00 | 12,10 | 0,00% | 11,88 | 12,10 | 11,92 | 11,66 | 12,10 | 6 | 2.504.200 |
| 19/2/2009 | 12,00 | 12,10 | +1,77% | 12,00 | 12,10 | 12,00 | 11,50 | 12,10 | 5 | 12.361.000 |
| 18/2/2009 | 11,90 | 11,89 | +0,85% | 11,89 | 11,90 | 11,89 | 11,60 | 12,00 | 4 | 13.435.900 |
| 17/2/2009 | 11,79 | 11,79 | -1,75% | 11,79 | 11,80 | 11,79 | 11,42 | 11,79 | 11 | 14.387.000 |
| 16/2/2009 | 11,68 | 12,00 | +3,09% | 11,43 | 12,00 | 11,70 | 11,60 | 12,00 | 46 | 9.132.500 |
| 13/2/2009 | 11,61 | 11,64 | +1,39% | 11,60 | 11,78 | 11,62 | 11,33 | 11,65 | 10 | 9.650.900 |
| 12/2/2009 | 11,59 | 11,48 | -2,71% | 11,43 | 11,59 | 11,50 | 11,40 | 11,48 | 16 | 21.506.700 |
| 11/2/2009 | 12,00 | 11,80 | -1,26% | 11,80 | 12,09 | 11,99 | 11,60 | 11,80 | 6 | 38.494.500 |
| 10/2/2009 | 11,94 | 11,95 | +0,42% | 11,85 | 11,95 | 11,94 | 11,51 | 11,95 | 6 | 1.671.900 |
| 9/2/2009 | 12,02 | 11,90 | -0,83% | 11,88 | 12,02 | 11,92 | 11,32 | 11,90 | 15 | 3.100.600 |
| 6/2/2009 | 12,00 | 12,00 | +0,84% | 11,70 | 12,00 | 11,84 | 11,60 | 12,00 | 16 | 53.667.200 |
| 5/2/2009 | 11,50 | 11,90 | +3,48% | 11,50 | 11,90 | 11,51 | 11,51 | 11,90 | 26 | 62.978.000 |
| 4/2/2009 | 11,70 | 11,50 | -1,71% | 11,50 | 11,85 | 11,70 | 11,50 | 12,09 | 20 | 254.435.800 |
| 3/2/2009 | 11,75 | 11,70 | -2,50% | 11,70 | 12,10 | 11,70 | 11,60 | 11,70 | 9 | 12.406.500 |
| 2/2/2009 | 11,74 | 12,00 | +2,65% | 11,49 | 12,00 | 11,68 | 11,20 | 12,00 | 35 | 103.189.900 |
| 30/1/2009 | 12,09 | 11,69 | -2,99% | 11,50 | 12,15 | 11,74 | 11,49 | 11,69 | 38 | 106.868.900 |
| 29/1/2009 | 12,27 | 12,05 | -3,37% | 11,87 | 12,50 | 12,03 | 11,90 | 12,05 | 22 | 46.709.300 |
| 28/1/2009 | 12,31 | 12,47 | +1,22% | 12,31 | 12,55 | 12,47 | 12,40 | 12,47 | 11 | 9.979.700 |
| 27/1/2009 | 12,85 | 12,32 | -4,12% | 12,32 | 12,85 | 12,57 | 12,32 | 12,90 | 10 | 23.513.600 |
| 26/1/2009 | 12,90 | 12,85 | 0,00% | 12,85 | 12,90 | 12,89 | 12,65 | 12,85 | 12 | 23.337.700 |
| 23/1/2009 | 12,84 | 12,85 | -1,08% | 12,84 | 12,85 | 12,84 | 12,70 | 12,85 | 7 | 6.293.600 |
| 22/1/2009 | 12,95 | 12,99 | -0,08% | 12,85 | 13,00 | 12,90 | 12,65 | 12,99 | 22 | 29.175.700 |
| 21/1/2009 | 13,00 | 13,00 | -1,14% | 13,00 | 13,00 | 13,00 | 12,85 | 13,00 | 6 | 2.470.000 |
| 20/1/2009 | 13,09 | 13,15 | -0,38% | 12,95 | 13,15 | 13,01 | 12,85 | 13,15 | 12 | 4.295.400 |
| 19/1/2009 | 13,00 | 13,20 | +1,54% | 12,99 | 13,20 | 13,04 | 12,95 | 13,20 | 22 | 6.132.300 |
| 16/1/2009 | 13,10 | 13,00 | -0,76% | 12,99 | 13,10 | 13,00 | 12,85 | 13,00 | 32 | 21.060.100 |
| 15/1/2009 | 13,00 | 13,10 | +0,77% | 12,98 | 13,10 | 13,02 | 12,85 | 13,10 | 16 | 12.761.300 |
| 14/1/2009 | 13,05 | 13,00 | -0,61% | 12,80 | 13,05 | 12,97 | 12,70 | 13,00 | 23 | 58.130.100 |
| 13/1/2009 | 13,09 | 13,08 | -0,83% | 13,08 | 13,09 | 13,08 | 12,75 | 13,07 | 13 | 6.413.900 |
| 12/1/2009 | 12,95 | 13,19 | +0,46% | 12,95 | 13,19 | 13,03 | 12,90 | 13,19 | 9 | 3.780.800 |
| 9/1/2009 | 13,10 | 13,13 | +1,08% | 12,91 | 13,24 | 13,20 | 12,70 | 13,13 | 15 | 17.303.000 |
| 8/1/2009 | 12,99 | 12,99 | 0,00% | 12,81 | 13,00 | 12,99 | 12,85 | 13,00 | 24 | 30.658.500 |
| 7/1/2009 | 12,60 | 12,99 | +0,70% | 12,40 | 12,99 | 12,72 | 12,60 | 12,99 | 33 | 17.944.300 |
| 6/1/2009 | 12,72 | 12,90 | +2,46% | 12,61 | 12,90 | 12,82 | 12,63 | 12,90 | 56 | 253.506.200 |
| 5/1/2009 | 12,83 | 12,59 | -2,48% | 12,40 | 12,89 | 12,47 | 12,50 | 12,60 | 81 | 191.136.200 |
| 2/1/2009 | 12,90 | 12,91 | +1,65% | 12,80 | 12,99 | 12,90 | 12,90 | 13,20 | 8 | 12.386.800 |
| 30/12/2008 | 12,25 | 12,70 | +1,60% | 12,25 | 13,24 | 12,74 | 12,70 | 13,24 | 28 | 70.490.000 |
| 29/12/2008 | 12,00 | 12,50 | +4,17% | 12,00 | 12,50 | 12,27 | 12,00 | 12,50 | 12 | 9.574.000 |
| 26/12/2008 | 11,50 | 12,00 | +2,65% | 11,50 | 12,00 | 11,67 | 11,74 | 12,00 | 13 | 5.720.700 |
| 23/12/2008 | 11,70 | 11,69 | -0,51% | 11,37 | 11,70 | 11,40 | 11,60 | 11,70 | 22 | 2.965.208.000 |
| 22/12/2008 | 12,00 | 11,75 | 0,00% | 11,50 | 12,00 | 11,71 | 11,50 | 11,75 | 22 | 36.212.100 |
| 19/12/2008 | 11,30 | 11,75 | +3,07% | 11,05 | 11,86 | 11,43 | 11,44 | 11,78 | 59 | 48.380.800 |
| 18/12/2008 | 10,80 | 11,40 | +6,64% | 10,74 | 11,40 | 10,90 | 11,20 | 11,40 | 49 | 28.683.500 |
| 17/12/2008 | 10,65 | 10,69 | +0,85% | 10,36 | 10,80 | 10,64 | 10,69 | 10,70 | 39 | 11.386.600 |
| 16/12/2008 | 10,39 | 10,60 | +2,12% | 9,82 | 10,60 | 10,04 | 10,60 | 10,75 | 78 | 85.642.000 |
| 15/12/2008 | 10,70 | 10,38 | -5,55% | 10,38 | 11,10 | 10,66 | 10,32 | 10,39 | 234 | 121.297.300 |
| 12/12/2008 | 11,10 | 10,99 | -0,72% | 10,79 | 11,30 | 10,94 | 10,50 | 11,00 | 61 | 38.204.800 |
| 11/12/2008 | 11,06 | 11,07 | +1,56% | 10,91 | 11,10 | 11,07 | 10,90 | 11,07 | 29 | 25.131.400 |
| 10/12/2008 | 10,90 | 10,90 | +0,93% | 10,89 | 11,37 | 10,92 | 10,90 | 11,07 | 22 | 46.414.100 |
| 9/12/2008 | 10,90 | 10,80 | -1,37% | 10,60 | 11,00 | 10,72 | 10,51 | 10,90 | 30 | 16.521.900 |
| 8/12/2008 | 11,00 | 10,95 | +2,34% | 10,29 | 11,00 | 10,43 | 10,51 | 10,95 | 189 | 89.072.800 |
| 5/12/2008 | 10,70 | 10,70 | 0,00% | 10,69 | 10,89 | 10,71 | 10,24 | 10,70 | 12 | 55.815.000 |
| 4/12/2008 | 10,50 | 10,70 | +1,90% | 10,20 | 10,70 | 10,26 | 10,20 | 10,70 | 34 | 53.481.100 |
| 3/12/2008 | 10,30 | 10,50 | +2,44% | 10,20 | 10,50 | 10,26 | 10,17 | 10,50 | 12 | 27.112.400 |
| 2/12/2008 | 10,70 | 10,25 | -3,21% | 10,20 | 10,70 | 10,27 | 10,11 | 10,25 | 19 | 41.415.100 |
| 1/12/2008 | 10,90 | 10,59 | -2,84% | 10,31 | 10,90 | 10,56 | 10,30 | 10,59 | 17 | 10.146.000 |
| 28/11/2008 | 11,00 | 10,90 | +0,93% | 10,51 | 11,00 | 10,88 | 10,60 | 10,90 | 12 | 21.869.600 |
| 27/11/2008 | 10,49 | 10,80 | +2,96% | 10,26 | 10,80 | 10,42 | 9,70 | 10,80 | 17 | 12.820.700 |
| 26/11/2008 | 9,90 | 10,49 | +2,84% | 9,90 | 10,49 | 10,26 | 10,49 | 11,45 | 25 | 28.031.300 |
| 25/11/2008 | 10,79 | 10,20 | -5,56% | 9,73 | 10,79 | 9,85 | 9,95 | 10,20 | 34 | 34.978.900 |
| 24/11/2008 | 11,20 | 10,80 | -2,00% | 10,73 | 11,20 | 10,86 | 10,30 | 10,80 | 16 | 14.886.000 |
| 21/11/2008 | 11,37 | 11,02 | -5,65% | 10,90 | 11,37 | 11,00 | 11,02 | 11,03 | 14 | 23.554.800 |
| 19/11/2008 | 11,89 | 11,68 | +0,09% | 11,11 | 11,89 | 11,49 | 11,14 | 11,62 | 15 | 7.816.000 |
| 18/11/2008 | 12,00 | 11,67 | -5,12% | 11,61 | 12,20 | 11,88 | 11,16 | 11,68 | 58 | 32.912.900 |
| 17/11/2008 | 12,30 | 12,30 | -0,81% | 12,30 | 12,30 | 12,30 | 11,95 | 12,30 | 1 | 123.000 |
| 14/11/2008 | 11,90 | 12,40 | +3,33% | 11,90 | 12,40 | 12,04 | 11,95 | 12,40 | 124 | 131.278.500 |
| 13/11/2008 | 12,04 | 12,00 | -0,33% | 11,76 | 12,20 | 11,99 | 11,44 | 12,00 | 46 | 18.717.000 |
| 12/11/2008 | 11,90 | 12,04 | -0,91% | 11,89 | 12,15 | 11,92 | 10,11 | 12,04 | 12 | 13.113.500 |
| 11/11/2008 | 12,40 | 12,15 | -3,57% | 12,00 | 12,49 | 12,08 | 12,00 | 12,15 | 57 | 75.797.000 |
| 10/11/2008 | 12,51 | 12,60 | +0,96% | 12,51 | 12,85 | 12,64 | 12,51 | 12,60 | 54 | 15.431.100 |
| 7/11/2008 | 12,50 | 12,48 | -0,16% | 12,25 | 12,59 | 12,43 | 12,20 | 12,48 | 27 | 22.374.300 |
| 6/11/2008 | 12,49 | 12,50 | +0,81% | 12,11 | 12,50 | 12,29 | 12,10 | 12,50 | 21 | 10.331.200 |
| 5/11/2008 | 12,60 | 12,40 | -0,80% | 12,10 | 12,60 | 12,35 | 12,25 | 12,40 | 29 | 80.084.500 |
| 4/11/2008 | 11,80 | 12,50 | +5,93% | 11,80 | 12,60 | 12,32 | 12,36 | 12,50 | 19 | 28.962.600 |
| 3/11/2008 | 11,30 | 11,80 | +4,42% | 11,10 | 11,80 | 11,59 | 11,50 | 11,80 | 27 | 28.068.400 |
| 31/10/2008 | 10,70 | 11,30 | +3,20% | 10,61 | 11,45 | 10,99 | 10,85 | 11,30 | 32 | 20.235.800 |
| 30/10/2008 | 10,75 | 10,95 | +1,86% | 10,75 | 11,50 | 11,05 | 10,50 | 10,95 | 29 | 60.234.700 |
| 29/10/2008 | 10,80 | 10,75 | +1,61% | 10,58 | 10,80 | 10,71 | 10,40 | 10,75 | 25 | 30.419.600 |
| 28/10/2008 | 10,50 | 10,58 | +0,76% | 10,20 | 10,99 | 10,33 | 10,14 | 10,59 | 121 | 185.465.000 |
| 27/10/2008 | 11,24 | 10,50 | -6,67% | 10,00 | 11,24 | 10,34 | 10,15 | 10,50 | 83 | 43.124.500 |
| 24/10/2008 | 11,49 | 11,25 | -5,46% | 10,70 | 11,49 | 11,05 | 11,10 | 11,25 | 52 | 40.137.400 |
| 23/10/2008 | 12,00 | 11,90 | -4,80% | 11,70 | 12,40 | 11,91 | 11,70 | 11,90 | 63 | 51.851.400 |
| 22/10/2008 | 13,41 | 12,50 | -10,07% | 12,50 | 13,50 | 12,70 | 11,00 | 12,50 | 47 | 38.884.700 |
| 21/10/2008 | 13,44 | 13,90 | -0,71% | 13,00 | 13,90 | 13,37 | 13,05 | 13,90 | 53 | 52.422.400 |
| 20/10/2008 | 13,10 | 14,00 | +6,79% | 13,10 | 14,00 | 13,47 | 13,50 | 14,00 | 45 | 38.686.300 |
| 17/10/2008 | 13,15 | 13,11 | +0,08% | 12,86 | 13,24 | 13,05 | 13,00 | 14,00 | 75 | 18.675.700 |
| 16/10/2008 | 13,37 | 13,10 | -1,87% | 12,00 | 13,60 | 12,22 | 12,88 | 13,10 | 70 | 145.582.600 |
| 15/10/2008 | 14,00 | 13,35 | -5,32% | 13,10 | 14,00 | 13,44 | 12,86 | 13,35 | 56 | 103.801.000 |
| 14/10/2008 | 14,00 | 14,10 | +0,71% | 13,50 | 14,50 | 13,78 | 13,30 | 14,01 | 32 | 19.851.700 |
| 13/10/2008 | 12,53 | 14,00 | +7,69% | 12,53 | 14,00 | 13,16 | 13,40 | 14,00 | 47 | 41.198.300 |
| 10/10/2008 | 13,43 | 13,00 | -4,41% | 12,53 | 13,43 | 12,92 | 12,53 | 13,00 | 32 | 38.502.600 |
| 9/10/2008 | 14,00 | 13,60 | -0,51% | 13,16 | 14,00 | 13,58 | 13,30 | 13,60 | 29 | 32.871.000 |
| 8/10/2008 | 13,60 | 13,67 | +0,22% | 13,15 | 13,67 | 13,46 | 13,35 | 13,67 | 30 | 21.814.600 |
| 7/10/2008 | 13,61 | 13,64 | -2,50% | 12,70 | 13,89 | 12,96 | 13,20 | 13,63 | 69 | 455.662.700 |
| 6/10/2008 | 13,69 | 13,99 | +2,12% | 12,55 | 13,99 | 13,02 | 13,00 | 13,99 | 31 | 37.119.200 |
| 3/10/2008 | 13,79 | 13,70 | 0,00% | 13,50 | 14,19 | 13,75 | 13,20 | 13,70 | 55 | 73.853.500 |
| 2/10/2008 | 13,19 | 13,70 | +1,56% | 13,00 | 13,70 | 13,26 | 13,45 | 13,70 | 47 | 41.776.600 |
| 1/10/2008 | 13,49 | 13,49 | -2,95% | 13,08 | 13,50 | 13,21 | 13,49 | 13,50 | 47 | 452.076.300 |
| 30/9/2008 | 13,40 | 13,90 | +4,91% | 12,60 | 13,90 | 12,97 | 13,00 | 13,90 | 59 | 140.479.300 |
| 29/9/2008 | 13,85 | 13,25 | -4,61% | 12,80 | 13,85 | 13,01 | 12,80 | 13,13 | 56 | 406.959.400 |
| 26/9/2008 | 14,00 | 13,89 | -2,18% | 13,75 | 14,00 | 13,87 | 13,50 | 13,89 | 22 | 37.604.200 |
| 25/9/2008 | 14,00 | 14,20 | +0,78% | 14,00 | 14,29 | 14,15 | 13,85 | 14,20 | 23 | 12.172.400 |
| 24/9/2008 | 14,25 | 14,09 | -0,07% | 13,90 | 14,25 | 14,11 | 13,01 | 14,09 | 35 | 15.803.700 |
| 23/9/2008 | 14,60 | 14,10 | -3,42% | 14,01 | 14,60 | 14,16 | 13,73 | 14,10 | 21 | 27.732.200 |
| 22/9/2008 | 14,80 | 14,60 | 0,00% | 14,30 | 14,80 | 14,53 | 14,10 | 14,60 | 6 | 9.740.000 |
| 19/9/2008 | 14,50 | 14,60 | +0,69% | 14,40 | 14,60 | 14,55 | 14,01 | 14,60 | 18 | 31.437.300 |
| 18/9/2008 | 14,49 | 14,50 | +1,33% | 13,53 | 14,50 | 13,88 | 13,61 | 14,50 | 72 | 201.706.200 |
| 17/9/2008 | 14,73 | 14,31 | -2,85% | 14,20 | 14,73 | 14,30 | 14,15 | 14,27 | 30 | 33.196.400 |
| 16/9/2008 | 14,90 | 14,73 | -1,80% | 14,51 | 15,09 | 14,78 | 14,73 | 14,74 | 23 | 12.120.400 |
| 15/9/2008 | 15,40 | 15,00 | -5,60% | 14,99 | 15,69 | 15,18 | 15,00 | 15,08 | 40 | 60.584.400 |
| 12/9/2008 | 15,49 | 15,89 | +2,52% | 15,00 | 15,89 | 15,50 | 15,50 | 16,00 | 24 | 15.814.500 |
| 11/9/2008 | 15,60 | 15,50 | -0,58% | 15,00 | 15,60 | 15,27 | 15,35 | 15,50 | 41 | 55.443.200 |
| 10/9/2008 | 15,49 | 15,59 | +1,96% | 15,00 | 15,60 | 15,18 | 15,30 | 15,60 | 27 | 11.081.600 |
| 9/9/2008 | 15,84 | 15,29 | -3,47% | 15,00 | 15,84 | 15,23 | 13,51 | 15,29 | 40 | 62.612.300 |
| 8/9/2008 | 16,00 | 15,84 | +0,57% | 15,80 | 16,00 | 15,84 | 15,65 | 15,84 | 21 | 11.408.300 |
| 5/9/2008 | 15,40 | 15,75 | +0,96% | 15,40 | 15,75 | 15,70 | 15,50 | 15,75 | 10 | 12.560.700 |
| 4/9/2008 | 15,50 | 15,60 | -0,64% | 15,31 | 15,74 | 15,47 | 15,40 | 15,60 | 53 | 18.102.400 |
| 3/9/2008 | 15,85 | 15,70 | -0,95% | 15,26 | 15,85 | 15,42 | 15,25 | 15,70 | 17 | 39.804.400 |
| 2/9/2008 | 15,50 | 15,85 | +2,26% | 15,40 | 15,90 | 15,75 | 15,35 | 15,85 | 55 | 122.239.100 |
| 1/9/2008 | 15,39 | 15,50 | +1,31% | 15,05 | 15,50 | 15,49 | 15,05 | 15,50 | 7 | 31.768.400 |
| 29/8/2008 | 15,54 | 15,30 | -1,61% | 15,00 | 15,54 | 15,26 | 14,90 | 15,30 | 29 | 691.444.200 |
| 28/8/2008 | 15,50 | 15,55 | +0,39% | 15,00 | 15,58 | 15,39 | 15,14 | 15,58 | 41 | 156.714.000 |
| 27/8/2008 | 15,21 | 15,49 | -0,06% | 15,00 | 15,50 | 15,31 | 15,49 | 15,50 | 21 | 49.479.000 |
| 26/8/2008 | 15,48 | 15,50 | -0,64% | 14,90 | 15,50 | 15,40 | 14,85 | 15,50 | 44 | 285.941.200 |
| 25/8/2008 | 15,00 | 15,60 | +1,04% | 15,00 | 15,60 | 15,14 | 14,90 | 15,60 | 33 | 169.372.800 |
| 22/8/2008 | 15,55 | 15,44 | -1,59% | 15,11 | 15,55 | 15,39 | 15,30 | 15,44 | 13 | 28.477.000 |
| 21/8/2008 | 16,20 | 15,69 | -2,79% | 15,65 | 16,20 | 15,75 | 15,65 | 16,00 | 25 | 76.406.200 |
| 20/8/2008 | 16,00 | 16,14 | +2,15% | 15,98 | 16,15 | 16,01 | 15,65 | 16,15 | 27 | 154.338.500 |
| 19/8/2008 | 15,59 | 15,80 | +1,28% | 15,20 | 15,80 | 15,32 | 15,11 | 15,80 | 85 | 201.517.800 |
| 18/8/2008 | 16,00 | 15,60 | -4,24% | 15,60 | 16,40 | 15,89 | 15,53 | 15,60 | 54 | 242.061.200 |
| 15/8/2008 | 16,60 | 16,29 | -0,61% | 16,02 | 16,60 | 16,20 | 16,00 | 16,30 | 12 | 5.994.700 |
| 14/8/2008 | 16,60 | 16,39 | -0,61% | 15,70 | 16,60 | 16,15 | 15,70 | 16,39 | 69 | 144.428.600 |
| 13/8/2008 | 16,60 | 16,49 | -1,79% | 16,40 | 16,78 | 16,56 | 16,00 | 16,50 | 12 | 55.665.300 |
| 12/8/2008 | 17,00 | 16,79 | +0,54% | 16,69 | 17,00 | 16,73 | 16,41 | 16,79 | 6 | 178.683.300 |
| 11/8/2008 | 16,95 | 16,70 | -1,12% | 16,41 | 17,00 | 16,85 | 16,25 | 16,70 | 13 | 313.564.100 |
| 8/8/2008 | 16,94 | 16,89 | -0,06% | 16,50 | 16,94 | 16,84 | 16,50 | 16,89 | 14 | 131.252.200 |
| 7/8/2008 | 16,94 | 16,90 | -0,35% | 16,50 | 16,99 | 16,89 | 16,75 | 16,90 | 39 | 40.886.000 |
| 6/8/2008 | 17,24 | 16,96 | -0,24% | 16,51 | 17,24 | 16,91 | 16,50 | 16,96 | 14 | 296.880.500 |
| 5/8/2008 | 17,30 | 17,00 | -1,16% | 16,80 | 17,30 | 17,02 | 16,50 | 17,00 | 47 | 17.362.500 |
| 4/8/2008 | 17,49 | 17,20 | -1,15% | 16,80 | 17,49 | 17,00 | 16,90 | 17,20 | 24 | 290.634.500 |
| 1/8/2008 | 16,50 | 17,40 | +2,35% | 16,50 | 17,65 | 17,01 | 17,19 | 17,40 | 137 | 344.709.700 |
| 31/7/2008 | 16,20 | 17,00 | +1,80% | 16,04 | 17,00 | 16,46 | 16,50 | 17,00 | 62 | 131.410.200 |
| 30/7/2008 | 16,75 | 16,70 | +1,58% | 16,20 | 16,80 | 16,59 | 16,70 | 17,98 | 59 | 536.427.200 |
| 29/7/2008 | 16,50 | 16,44 | -1,79% | 16,20 | 16,75 | 16,47 | 16,20 | 16,44 | 51 | 266.404.500 |
| 28/7/2008 | 16,90 | 16,74 | -0,48% | 16,74 | 16,90 | 16,87 | 16,50 | 16,74 | 11 | 7.256.200 |
| 25/7/2008 | 17,00 | 16,82 | -0,47% | 16,63 | 17,00 | 16,82 | 16,62 | 16,80 | 6 | 31.119.700 |
| 24/7/2008 | 17,38 | 16,90 | -2,09% | 16,71 | 17,38 | 16,97 | 16,70 | 16,90 | 21 | 116.818.900 |
| 23/7/2008 | 17,50 | 17,26 | -0,75% | 17,01 | 17,50 | 17,37 | 17,02 | 17,26 | 17 | 201.153.000 |
| 22/7/2008 | 17,58 | 17,39 | -1,75% | 17,25 | 17,60 | 17,39 | 17,16 | 17,40 | 17 | 174.463.100 |
| 21/7/2008 | 17,40 | 17,70 | +1,14% | 17,40 | 17,70 | 17,50 | 17,20 | 17,70 | 31 | 91.187.000 |
| 18/7/2008 | 17,40 | 17,50 | +1,92% | 17,00 | 17,59 | 17,29 | 16,81 | 17,50 | 32 | 15.737.200 |
| 17/7/2008 | 17,39 | 17,17 | -0,75% | 16,90 | 17,39 | 17,28 | 16,60 | 17,20 | 12 | 126.342.900 |
| 16/7/2008 | 17,50 | 17,30 | -1,09% | 17,00 | 17,50 | 17,37 | 16,91 | 17,30 | 24 | 196.994.200 |
| 15/7/2008 | 17,20 | 17,49 | -1,07% | 17,20 | 17,70 | 17,37 | 17,00 | 17,49 | 29 | 340.676.300 |
| 14/7/2008 | 17,49 | 17,68 | +1,03% | 17,49 | 17,75 | 17,67 | 17,60 | 17,77 | 23 | 150.810.100 |
| 11/7/2008 | 17,50 | 17,50 | +1,21% | 17,15 | 17,50 | 17,25 | 17,00 | 17,50 | 21 | 193.097.800 |
| 10/7/2008 | 17,40 | 17,29 | -0,63% | 17,02 | 17,49 | 17,31 | 17,00 | 17,30 | 28 | 142.162.700 |
| 8/7/2008 | 17,50 | 17,40 | -0,46% | 17,02 | 17,50 | 17,42 | 17,02 | 17,40 | 19 | 237.731.800 |
| 7/7/2008 | 17,50 | 17,48 | -0,34% | 17,48 | 17,70 | 17,61 | 17,00 | 17,48 | 8 | 307.102.200 |
| 4/7/2008 | 17,59 | 17,54 | +0,34% | 17,11 | 17,59 | 17,49 | 17,11 | 17,54 | 18 | 228.791.700 |
| 3/7/2008 | 17,89 | 17,48 | -1,24% | 17,20 | 17,89 | 17,44 | 17,30 | 17,48 | 54 | 145.136.400 |
| 2/7/2008 | 17,98 | 17,70 | -0,56% | 17,20 | 17,98 | 17,43 | 17,20 | 17,70 | 27 | 77.585.900 |
| 1/7/2008 | 17,80 | 17,80 | -1,39% | 17,60 | 17,99 | 17,78 | 17,70 | 17,80 | 39 | 41.613.600 |
| 30/6/2008 | 18,00 | 18,05 | -0,28% | 18,00 | 18,10 | 18,04 | 17,88 | 18,05 | 8 | 6.136.100 |
| 27/6/2008 | 17,70 | 18,10 | +2,84% | 17,60 | 18,10 | 17,71 | 17,80 | 18,10 | 136 | 253.715.300 |
| 26/6/2008 | 17,40 | 17,60 | +0,63% | 17,40 | 17,70 | 17,42 | 17,25 | 17,60 | 20 | 31.878.600 |
| 25/6/2008 | 17,40 | 17,49 | -0,06% | 17,20 | 17,49 | 17,33 | 17,35 | 17,50 | 51 | 278.654.200 |
| 24/6/2008 | 17,55 | 17,50 | -0,40% | 17,30 | 17,69 | 17,52 | 17,20 | 17,45 | 12 | 132.630.000 |
| 23/6/2008 | 17,69 | 17,57 | -1,24% | 17,21 | 17,70 | 17,53 | 17,56 | 17,57 | 19 | 7.368.500 |
| 20/6/2008 | 17,80 | 17,79 | -0,50% | 17,12 | 17,87 | 17,56 | 17,11 | 17,79 | 22 | 16.336.300 |
| 19/6/2008 | 17,80 | 17,88 | +0,79% | 17,35 | 18,10 | 17,53 | 17,50 | 17,88 | 27 | 45.416.400 |
| 18/6/2008 | 17,10 | 17,74 | +1,43% | 17,10 | 17,80 | 17,65 | 17,00 | 17,80 | 45 | 155.755.800 |
| 17/6/2008 | 18,10 | 17,49 | -2,78% | 17,11 | 18,10 | 17,63 | 17,15 | 17,49 | 25 | 64.723.100 |
| 16/6/2008 | 18,00 | 17,99 | -0,88% | 17,71 | 18,00 | 17,94 | 17,60 | 17,99 | 22 | 65.502.000 |
| 13/6/2008 | 18,20 | 18,15 | +0,89% | 18,00 | 18,20 | 18,15 | 17,70 | 18,15 | 14 | 253.780.600 |
| 12/6/2008 | 17,77 | 17,99 | +1,18% | 17,60 | 18,29 | 17,86 | 17,82 | 18,00 | 42 | 149.328.300 |
| 11/6/2008 | 18,02 | 17,78 | -2,04% | 17,51 | 18,19 | 17,83 | 17,40 | 17,78 | 26 | 52.792.800 |
| 10/6/2008 | 18,05 | 18,15 | -1,36% | 17,91 | 18,30 | 18,23 | 18,01 | 18,15 | 32 | 247.291.900 |
| 9/6/2008 | 18,40 | 18,40 | 0,00% | 18,10 | 18,45 | 18,36 | 18,20 | 18,40 | 38 | 19.095.000 |
| 6/6/2008 | 18,10 | 18,40 | +2,22% | 18,00 | 18,50 | 18,40 | 17,95 | 18,40 | 36 | 50.416.400 |
| 5/6/2008 | 17,86 | 18,00 | +0,67% | 17,70 | 18,00 | 17,99 | 18,00 | 18,20 | 25 | 55.780.300 |
| 4/6/2008 | 17,80 | 17,88 | 0,00% | 17,70 | 17,88 | 17,77 | 17,65 | 17,88 | 20 | 11.374.000 |
| 3/6/2008 | 17,80 | 17,88 | +0,34% | 17,60 | 17,88 | 17,68 | 17,88 | 17,90 | 20 | 59.238.400 |
| 2/6/2008 | 17,78 | 17,82 | +0,22% | 17,60 | 17,84 | 17,78 | 17,75 | 17,82 | 15 | 4.624.000 |
| 30/5/2008 | 17,90 | 17,78 | -0,39% | 17,60 | 17,90 | 17,73 | 17,60 | 17,82 | 23 | 77.865.300 |
| 29/5/2008 | 17,50 | 17,85 | +2,06% | 16,91 | 17,90 | 17,27 | 17,30 | 17,90 | 35 | 92.754.800 |
| 28/5/2008 | 17,08 | 17,49 | +3,06% | 16,83 | 17,60 | 17,44 | 16,96 | 17,50 | 52 | 84.783.800 |
| 27/5/2008 | 17,10 | 16,97 | -0,41% | 16,74 | 17,10 | 16,92 | 16,80 | 16,97 | 18 | 29.941.600 |
| 26/5/2008 | 17,00 | 17,04 | +1,19% | 16,50 | 17,05 | 16,82 | 16,50 | 17,05 | 32 | 36.518.400 |
| 23/5/2008 | 16,80 | 16,84 | +1,26% | 16,41 | 16,84 | 16,53 | 16,41 | 16,84 | 24 | 37.214.100 |
| 21/5/2008 | 16,90 | 16,63 | -1,48% | 16,05 | 16,90 | 16,62 | 16,01 | 16,64 | 61 | 117.354.900 |
| 20/5/2008 | 16,99 | 16,88 | -0,59% | 16,72 | 16,99 | 16,88 | 16,88 | 16,89 | 10 | 58.574.100 |
| 19/5/2008 | 17,00 | 16,98 | +0,53% | 16,89 | 17,00 | 16,93 | 16,94 | 16,98 | 29 | 243.881.900 |
| 16/5/2008 | 17,20 | 16,89 | -0,65% | 16,70 | 17,20 | 16,87 | 16,82 | 16,90 | 17 | 13.177.000 |
| 15/5/2008 | 17,15 | 17,00 | -0,29% | 16,70 | 17,15 | 16,83 | 16,72 | 17,00 | 33 | 170.110.900 |
| 14/5/2008 | 16,75 | 17,05 | +1,01% | 16,70 | 17,05 | 16,77 | 17,05 | 17,40 | 67 | 628.916.100 |
| 13/5/2008 | 17,05 | 16,88 | +0,78% | 16,50 | 17,05 | 16,64 | 16,41 | 16,75 | 66 | 324.480.300 |
| 12/5/2008 | 17,00 | 16,75 | -0,30% | 16,56 | 17,30 | 16,86 | 16,70 | 16,75 | 112 | 51.603.500 |
| 9/5/2008 | 17,00 | 16,80 | -3,95% | 16,76 | 17,60 | 16,96 | 16,76 | 16,95 | 84 | 90.079.000 |
| 8/5/2008 | 17,30 | 17,49 | +0,52% | 17,26 | 17,75 | 17,54 | 17,14 | 17,49 | 60 | 92.622.900 |
| 7/5/2008 | 17,88 | 17,40 | -0,57% | 17,30 | 17,88 | 17,52 | 17,20 | 17,40 | 57 | 51.176.500 |
| 6/5/2008 | 17,99 | 17,50 | -1,96% | 17,30 | 17,99 | 17,69 | 17,40 | 17,50 | 44 | 84.743.800 |
| 5/5/2008 | 17,93 | 17,85 | +0,06% | 17,80 | 17,95 | 17,87 | 17,76 | 17,85 | 95 | 54.868.200 |
| 2/5/2008 | 17,80 | 17,84 | +0,22% | 17,50 | 18,00 | 17,82 | 17,75 | 17,84 | 54 | 200.325.400 |
| 30/4/2008 | 17,48 | 17,80 | +2,95% | 17,25 | 17,80 | 17,45 | 17,51 | 17,80 | 41 | 94.791.300 |
| 29/4/2008 | 17,20 | 17,29 | +0,06% | 16,88 | 17,29 | 17,00 | 16,85 | 17,30 | 27 | 438.994.000 |
| 28/4/2008 | 17,90 | 17,28 | -1,82% | 17,15 | 17,90 | 17,64 | 17,15 | 17,28 | 20 | 39.693.900 |
| 25/4/2008 | 18,00 | 17,60 | -0,45% | 17,20 | 18,00 | 17,59 | 17,30 | 17,60 | 21 | 72.677.000 |
| 24/4/2008 | 17,90 | 17,68 | +0,57% | 17,68 | 17,90 | 17,74 | 17,14 | 17,75 | 8 | 9.582.700 |
| 23/4/2008 | 17,89 | 17,58 | -1,79% | 17,58 | 17,89 | 17,66 | 17,40 | 17,58 | 9 | 9.360.500 |
| 22/4/2008 | 17,79 | 17,90 | +0,85% | 17,50 | 17,90 | 17,74 | 17,50 | 17,90 | 30 | 239.787.400 |
| 18/4/2008 | 17,79 | 17,75 | -1,39% | 17,50 | 17,79 | 17,73 | 17,26 | 17,75 | 24 | 76.982.900 |
| 17/4/2008 | 17,70 | 18,00 | +2,33% | 17,60 | 18,00 | 17,79 | 17,65 | 18,00 | 24 | 368.581.800 |
| 16/4/2008 | 17,40 | 17,59 | +0,51% | 17,25 | 17,59 | 17,36 | 17,40 | 17,60 | 46 | 395.745.500 |
| 15/4/2008 | 17,60 | 17,50 | 0,00% | 17,30 | 17,70 | 17,46 | 17,50 | 17,70 | 44 | 81.036.800 |
| 14/4/2008 | 17,60 | 17,50 | +0,06% | 17,26 | 17,65 | 17,50 | 17,35 | 17,50 | 32 | 35.002.900 |
| 11/4/2008 | 18,05 | 17,49 | -2,24% | 17,20 | 18,05 | 17,50 | 17,49 | 17,50 | 41 | 50.602.600 |
| 10/4/2008 | 18,10 | 17,89 | -0,56% | 17,72 | 18,10 | 17,89 | 17,71 | 18,00 | 27 | 151.040.200 |
| 9/4/2008 | 18,00 | 17,99 | -0,06% | 17,70 | 18,00 | 17,79 | 17,65 | 17,99 | 15 | 30.421.600 |
| 8/4/2008 | 18,30 | 18,00 | -1,10% | 17,90 | 18,40 | 18,04 | 17,76 | 18,00 | 30 | 21.108.200 |
| 7/4/2008 | 18,10 | 18,20 | +1,11% | 18,10 | 18,30 | 18,18 | 18,00 | 18,19 | 4 | 4.909.000 |
| 4/4/2008 | 18,35 | 18,00 | -1,69% | 17,70 | 18,35 | 17,86 | 17,71 | 18,00 | 42 | 70.048.300 |
| 3/4/2008 | 18,50 | 18,31 | -0,49% | 17,90 | 18,55 | 18,06 | 18,31 | 18,55 | 45 | 58.901.200 |
| 2/4/2008 | 18,50 | 18,40 | -0,54% | 17,90 | 18,50 | 18,35 | 18,30 | 18,40 | 29 | 457.677.700 |
| 1/4/2008 | 17,75 | 18,50 | +2,78% | 17,75 | 18,50 | 18,02 | 18,20 | 18,50 | 21 | 124.760.500 |
| 31/3/2008 | 18,40 | 18,00 | -0,83% | 17,80 | 18,40 | 17,91 | 17,80 | 18,00 | 19 | 50.706.400 |
| 28/3/2008 | 18,70 | 18,15 | -1,89% | 18,00 | 18,70 | 18,18 | 17,50 | 18,15 | 47 | 96.741.200 |
| 27/3/2008 | 18,80 | 18,50 | -1,07% | 18,50 | 18,80 | 18,50 | 18,10 | 18,50 | 5 | 41.258.000 |
| 26/3/2008 | 18,70 | 18,70 | +1,14% | 18,60 | 18,70 | 18,68 | 18,60 | 18,68 | 24 | 154.311.900 |
| 25/3/2008 | 18,69 | 18,49 | -1,07% | 18,10 | 19,00 | 18,27 | 18,47 | 18,50 | 35 | 87.725.000 |
| 24/3/2008 | 18,80 | 18,69 | +1,03% | 18,25 | 18,80 | 18,40 | 18,11 | 18,70 | 12 | 52.275.300 |
| 20/3/2008 | 18,40 | 18,50 | -1,07% | 18,30 | 18,59 | 18,37 | 18,11 | 18,50 | 10 | 41.339.500 |
| 19/3/2008 | 19,00 | 18,70 | -3,06% | 18,30 | 19,00 | 18,41 | 18,11 | 18,69 | 16 | 79.941.500 |
| 18/3/2008 | 19,25 | 19,29 | +1,15% | 18,99 | 19,60 | 19,17 | 19,00 | 19,29 | 20 | 30.082.100 |
| 17/3/2008 | 19,10 | 19,07 | -1,04% | 18,61 | 19,10 | 19,00 | 18,50 | 19,07 | 9 | 6.461.800 |
| 14/3/2008 | 19,49 | 19,27 | -0,16% | 18,90 | 19,49 | 19,01 | 18,74 | 19,27 | 12 | 35.362.600 |
| 13/3/2008 | 19,75 | 19,30 | -1,68% | 19,00 | 19,75 | 19,11 | 19,01 | 19,30 | 38 | 118.322.300 |
| 12/3/2008 | 19,99 | 19,63 | -1,80% | 19,40 | 19,99 | 19,63 | 19,63 | 19,64 | 24 | 202.090.300 |
| 11/3/2008 | 20,00 | 19,99 | +1,22% | 19,80 | 20,19 | 19,98 | 19,80 | 19,95 | 7 | 3.197.800 |
| 10/3/2008 | 20,20 | 19,75 | -1,25% | 19,70 | 20,20 | 19,74 | 19,39 | 19,75 | 14 | 56.680.500 |
| 7/3/2008 | 19,60 | 20,00 | 0,00% | 19,60 | 20,20 | 20,00 | 20,00 | 20,20 | 15 | 21.408.200 |
| 6/3/2008 | 20,29 | 20,00 | -0,20% | 19,71 | 20,29 | 19,76 | 19,71 | 20,00 | 11 | 12.450.600 |
| 5/3/2008 | 20,10 | 20,04 | +0,20% | 20,03 | 20,20 | 20,17 | 19,86 | 20,05 | 11 | 36.104.600 |
| 4/3/2008 | 19,90 | 20,00 | +0,50% | 19,61 | 20,30 | 19,84 | 19,72 | 22,00 | 66 | 97.234.300 |
| 3/3/2008 | 20,35 | 19,90 | -2,21% | 19,50 | 20,35 | 19,97 | 19,90 | 20,25 | 50 | 169.796.300 |
| 29/2/2008 | 20,40 | 20,35 | -0,49% | 19,70 | 20,40 | 20,31 | 19,70 | 20,35 | 17 | 52.196.800 |
| 28/2/2008 | 20,50 | 20,45 | -0,24% | 20,35 | 20,50 | 20,49 | 20,35 | 20,43 | 14 | 40.981.300 |
| 27/2/2008 | 21,00 | 20,50 | -1,91% | 20,30 | 21,00 | 20,53 | 20,50 | 21,00 | 32 | 48.050.900 |
| 26/2/2008 | 21,30 | 20,90 | -1,65% | 20,89 | 21,30 | 20,98 | 20,90 | 21,15 | 25 | 64.225.000 |
| 25/2/2008 | 21,50 | 21,25 | -1,16% | 21,15 | 21,50 | 21,23 | 21,10 | 21,25 | 33 | 114.042.200 |
| 22/2/2008 | 21,50 | 21,50 | +0,47% | 21,42 | 21,50 | 21,47 | 21,40 | 21,50 | 8 | 11.813.100 |
| 21/2/2008 | 20,90 | 21,40 | +2,39% | 20,90 | 21,50 | 21,34 | 21,20 | 21,40 | 42 | 166.895.200 |
| 20/2/2008 | 20,58 | 20,90 | +1,55% | 20,45 | 21,00 | 20,59 | 20,50 | 20,90 | 20 | 22.244.900 |
| 19/2/2008 | 20,75 | 20,58 | -1,29% | 20,00 | 20,90 | 20,48 | 20,00 | 20,57 | 13 | 16.387.500 |
| 18/2/2008 | 20,50 | 20,85 | +2,76% | 20,00 | 20,85 | 20,38 | 20,15 | 20,85 | 8 | 10.192.200 |
| 15/2/2008 | 20,00 | 20,29 | -0,54% | 20,00 | 20,40 | 20,20 | 18,50 | 20,45 | 21 | 67.496.800 |
| 14/2/2008 | 20,40 | 20,40 | +0,99% | 20,20 | 20,40 | 20,34 | 20,05 | 20,40 | 18 | 10.374.000 |
| 13/2/2008 | 20,20 | 20,20 | +1,41% | 20,00 | 20,29 | 20,13 | 20,00 | 20,20 | 36 | 20.338.300 |
| 12/2/2008 | 19,40 | 19,92 | +2,68% | 19,40 | 20,00 | 19,69 | 19,75 | 19,92 | 15 | 60.649.700 |
| 11/2/2008 | 19,05 | 19,40 | +2,43% | 19,00 | 19,49 | 19,25 | 18,11 | 19,40 | 29 | 25.418.000 |
| 8/2/2008 | 19,05 | 18,94 | +1,07% | 18,50 | 19,05 | 18,93 | 18,94 | 18,97 | 13 | 31.809.000 |
| 7/2/2008 | 19,00 | 18,74 | -1,32% | 18,74 | 19,19 | 18,94 | 18,60 | 18,74 | 18 | 32.971.400 |
| 6/2/2008 | 19,00 | 18,99 | -0,05% | 18,80 | 19,00 | 18,95 | 18,80 | 18,99 | 26 | 66.135.900 |
| 1/2/2008 | 19,00 | 19,00 | +0,05% | 18,40 | 19,00 | 18,86 | 18,80 | 19,00 | 46 | 573.399.800 |
| 31/1/2008 | 19,50 | 18,99 | -1,91% | 18,50 | 19,50 | 18,77 | 18,65 | 18,99 | 27 | 199.223.800 |
| 30/1/2008 | 19,20 | 19,36 | -0,56% | 19,00 | 19,51 | 19,11 | 18,95 | 19,36 | 43 | 78.189.900 |
| 29/1/2008 | 19,60 | 19,47 | +0,10% | 19,31 | 19,68 | 19,52 | 19,10 | 19,47 | 24 | 36.710.400 |
| 28/1/2008 | 19,00 | 19,45 | 0,00% | 18,74 | 19,45 | 18,96 | 19,45 | 19,50 | 40 | 88.399.400 |
| 24/1/2008 | 19,54 | 19,45 | +2,42% | 19,25 | 19,89 | 19,58 | 19,30 | 19,46 | 28 | 22.717.900 |
| 23/1/2008 | 19,49 | 18,99 | -0,05% | 18,00 | 19,49 | 18,68 | 18,70 | 19,00 | 64 | 65.025.700 |
| 22/1/2008 | 18,98 | 19,00 | +2,21% | 18,50 | 19,09 | 18,81 | 18,71 | 20,97 | 60 | 125.690.100 |
| 21/1/2008 | 18,89 | 18,59 | -3,33% | 18,20 | 18,89 | 18,62 | 18,20 | 18,59 | 40 | 24.956.000 |
| 18/1/2008 | 19,22 | 19,23 | +0,05% | 18,90 | 19,49 | 19,10 | 19,00 | 19,24 | 55 | 40.500.500 |
| 17/1/2008 | 19,59 | 19,22 | -0,88% | 18,82 | 19,59 | 19,00 | 18,90 | 19,22 | 42 | 81.159.400 |
| 16/1/2008 | 19,54 | 19,39 | -0,05% | 18,81 | 19,55 | 19,43 | 18,87 | 19,39 | 26 | 106.512.300 |
| 15/1/2008 | 19,45 | 19,40 | -1,02% | 19,11 | 19,74 | 19,40 | 19,10 | 19,40 | 63 | 383.518.100 |
| 14/1/2008 | 20,40 | 19,60 | -3,45% | 19,40 | 20,40 | 19,72 | 19,40 | 19,60 | 39 | 156.057.300 |
| 11/1/2008 | 20,80 | 20,30 | -2,87% | 19,90 | 20,80 | 20,51 | 19,99 | 20,30 | 38 | 163.475.700 |
| 10/1/2008 | 21,00 | 20,90 | +0,38% | 20,75 | 21,00 | 20,89 | 20,65 | 20,90 | 71 | 76.895.700 |
| 9/1/2008 | 21,00 | 20,82 | -1,33% | 20,70 | 21,07 | 21,01 | 20,82 | 20,83 | 24 | 71.861.900 |
| 8/1/2008 | 21,15 | 21,10 | +0,48% | 21,10 | 21,30 | 21,18 | 20,71 | 21,10 | 30 | 74.158.800 |
| 7/1/2008 | 20,20 | 21,00 | +0,96% | 20,20 | 21,69 | 20,74 | 20,60 | 21,49 | 47 | 47.295.900 |
| 4/1/2008 | 20,64 | 20,80 | +2,51% | 20,00 | 20,80 | 20,47 | 20,80 | 21,45 | 81 | 89.883.500 |
| 3/1/2008 | 20,80 | 20,29 | -1,02% | 19,71 | 20,80 | 20,16 | 20,02 | 21,44 | 99 | 152.033.700 |
| 2/1/2008 | 21,54 | 20,50 | -4,74% | 20,50 | 21,54 | 20,69 | 20,47 | 20,50 | 36 | 51.537.300 |
| 28/12/2007 | 21,30 | 21,52 | +2,48% | 21,04 | 21,59 | 21,41 | 20,75 | 21,52 | 17 | 56.310.300 |
| 27/12/2007 | 22,00 | 21,00 | -4,07% | 21,00 | 22,00 | 21,24 | 20,80 | 21,00 | 37 | 110.044.200 |
| 26/12/2007 | 20,84 | 21,89 | +5,24% | 20,71 | 21,89 | 21,32 | 21,15 | 21,89 | 63 | 157.837.800 |
| 21/12/2007 | 20,78 | 20,80 | +3,79% | 19,85 | 20,80 | 20,40 | 20,80 | 20,84 | 48 | 150.395.300 |
| 20/12/2007 | 20,05 | 20,04 | -0,30% | 19,50 | 20,24 | 19,84 | 19,72 | 20,04 | 55 | 288.187.100 |
| 19/12/2007 | 21,29 | 20,10 | -4,24% | 20,07 | 21,29 | 20,27 | 20,10 | 20,40 | 72 | 249.558.600 |
| 18/12/2007 | 21,40 | 20,99 | -0,52% | 20,76 | 21,40 | 21,17 | 20,31 | 20,99 | 25 | 77.293.300 |
| 17/12/2007 | 22,13 | 21,10 | -4,52% | 21,10 | 22,13 | 21,31 | 20,07 | 21,10 | 35 | 77.174.600 |
| 14/12/2007 | 22,70 | 22,10 | -1,34% | 22,00 | 22,70 | 22,31 | 21,51 | 22,10 | 26 | 109.357.100 |
| 13/12/2007 | 22,80 | 22,40 | -1,45% | 22,30 | 22,80 | 22,47 | 22,40 | 22,99 | 33 | 55.748.500 |
| 12/12/2007 | 22,55 | 22,73 | +0,26% | 22,55 | 22,80 | 22,64 | 22,12 | 22,73 | 28 | 66.588.200 |
| 11/12/2007 | 22,65 | 22,67 | +0,09% | 22,50 | 22,79 | 22,69 | 22,50 | 22,67 | 46 | 127.535.500 |
| 10/12/2007 | 22,34 | 22,65 | +1,12% | 22,15 | 22,65 | 22,45 | 22,45 | 22,65 | 59 | 100.149.200 |
| 7/12/2007 | 22,30 | 22,40 | +0,72% | 22,25 | 22,49 | 22,41 | 21,99 | 22,40 | 64 | 159.584.900 |
| 6/12/2007 | 22,30 | 22,24 | -0,80% | 21,83 | 22,50 | 22,24 | 22,24 | 22,29 | 27 | 29.141.700 |
| 5/12/2007 | 22,34 | 22,42 | +0,36% | 22,15 | 22,50 | 22,44 | 21,94 | 22,42 | 47 | 46.910.100 |
| 4/12/2007 | 22,50 | 22,34 | -0,22% | 22,00 | 22,50 | 22,23 | 22,25 | 22,34 | 34 | 36.250.700 |
| 3/12/2007 | 22,99 | 22,39 | -0,49% | 22,10 | 22,99 | 22,60 | 21,95 | 22,40 | 34 | 53.800.500 |
| 30/11/2007 | 22,19 | 22,50 | +2,32% | 22,00 | 22,50 | 22,22 | 22,50 | 23,00 | 87 | 341.561.400 |
| 29/11/2007 | 21,99 | 21,99 | -0,05% | 21,76 | 22,30 | 22,00 | 21,95 | 21,99 | 31 | 243.542.400 |
| 28/11/2007 | 21,24 | 22,00 | +8,11% | 20,92 | 22,00 | 21,40 | 21,60 | 21,94 | 66 | 436.929.300 |
| 27/11/2007 | 20,00 | 20,35 | +3,83% | 19,50 | 21,49 | 20,00 | 20,35 | 20,40 | 104 | 11.167.458.900 |
| 26/11/2007 | 20,80 | 19,60 | -7,11% | 19,35 | 20,80 | 19,87 | 19,60 | 19,99 | 196 | 802.767.500 |
| 23/11/2007 | 21,30 | 21,10 | -0,94% | 21,10 | 21,70 | 21,32 | 21,00 | 21,60 | 53 | 230.418.100 |
| 22/11/2007 | 20,80 | 21,30 | +1,48% | 20,50 | 21,30 | 21,09 | 20,92 | 21,35 | 79 | 69.837.900 |
| 21/11/2007 | 22,00 | 20,99 | -2,33% | 20,25 | 22,00 | 20,94 | 20,99 | 23,00 | 82 | 253.264.400 |
| 19/11/2007 | 22,10 | 21,49 | -2,32% | 20,90 | 22,25 | 21,72 | 21,00 | 21,49 | 83 | 229.231.200 |
| 16/11/2007 | 22,29 | 22,00 | -3,51% | 21,70 | 22,30 | 22,05 | 21,85 | 22,00 | 23 | 61.307.600 |
| 14/11/2007 | 22,50 | 22,80 | +1,79% | 22,10 | 22,90 | 22,54 | 22,70 | 22,74 | 38 | 61.545.500 |
| 13/11/2007 | 22,05 | 22,40 | +1,91% | 21,90 | 22,40 | 22,20 | 22,00 | 22,50 | 34 | 271.528.900 |
| 12/11/2007 | 22,20 | 21,98 | +0,32% | 21,61 | 22,25 | 22,02 | 21,61 | 21,98 | 61 | 136.554.500 |
| 9/11/2007 | 23,00 | 21,91 | -4,74% | 21,00 | 23,20 | 22,26 | 21,91 | 22,00 | 84 | 315.274.200 |
| 8/11/2007 | 23,50 | 23,00 | -0,56% | 22,80 | 23,50 | 23,00 | 22,71 | 23,00 | 34 | 64.176.900 |
| 7/11/2007 | 23,15 | 23,13 | -0,47% | 22,75 | 23,30 | 22,99 | 22,90 | 23,09 | 75 | 263.939.000 |
| 6/11/2007 | 23,28 | 23,24 | -0,21% | 23,00 | 23,50 | 23,22 | 23,10 | 23,24 | 56 | 96.635.100 |
| 5/11/2007 | 23,25 | 23,29 | -1,31% | 22,85 | 23,69 | 23,11 | 23,11 | 23,29 | 196 | 225.633.200 |
| 1/11/2007 | 23,30 | 23,60 | 0,00% | 23,30 | 23,85 | 23,52 | 23,35 | 23,60 | 41 | 225.870.900 |
| 31/10/2007 | 23,70 | 23,60 | +1,29% | 23,00 | 23,70 | 23,41 | 23,35 | 23,50 | 29 | 130.432.500 |
| 30/10/2007 | 23,45 | 23,30 | -2,10% | 23,00 | 23,80 | 23,33 | 23,10 | 23,30 | 149 | 407.389.700 |
| 29/10/2007 | 23,77 | 23,80 | -0,83% | 23,77 | 24,15 | 23,89 | 23,80 | 23,97 | 44 | 130.709.900 |
| 26/10/2007 | 23,01 | 24,00 | +3,05% | 23,01 | 24,00 | 23,51 | 24,00 | 24,10 | 32 | 200.365.400 |
| 25/10/2007 | 24,50 | 23,29 | -4,55% | 23,02 | 24,50 | 23,53 | 23,11 | 23,30 | 203 | 386.977.500 |
| 24/10/2007 | 24,80 | 24,40 | -2,20% | 23,20 | 24,80 | 24,20 | 24,40 | 24,99 | 145 | 317.862.800 |
| 23/10/2007 | 24,00 | 24,95 | +2,25% | 23,50 | 25,00 | 24,64 | 24,85 | 24,95 | 78 | 236.362.400 |
| 22/10/2007 | 24,00 | 24,40 | +0,41% | 23,30 | 24,50 | 24,12 | 24,00 | 24,40 | 44 | 132.424.800 |
| 19/10/2007 | 24,59 | 24,30 | +1,04% | 23,70 | 24,59 | 24,04 | 23,70 | 24,30 | 67 | 272.630.500 |
| 18/10/2007 | 23,32 | 24,05 | +2,34% | 23,10 | 24,30 | 23,88 | 24,01 | 24,05 | 74 | 273.274.500 |
| 17/10/2007 | 23,20 | 23,50 | +1,51% | 23,10 | 23,65 | 23,29 | 23,50 | 23,60 | 64 | 130.897.000 |
| 16/10/2007 | 23,53 | 23,15 | -3,50% | 22,10 | 23,90 | 23,02 | 23,00 | 23,15 | 171 | 321.467.400 |
| 15/10/2007 | 23,70 | 23,99 | +1,44% | 23,30 | 24,39 | 23,88 | 23,99 | 24,09 | 175 | 362.309.200 |
| 11/10/2007 | 23,89 | 23,65 | -0,21% | 23,10 | 23,98 | 23,70 | 23,65 | 23,78 | 64 | 80.592.700 |
| 10/10/2007 | 23,69 | 23,70 | -0,21% | 22,90 | 23,80 | 23,65 | 23,70 | 23,91 | 65 | 147.857.700 |
| 9/10/2007 | 23,10 | 23,75 | +1,06% | 23,10 | 23,75 | 23,50 | 23,68 | 23,75 | 55 | 59.009.900 |
| 8/10/2007 | 22,90 | 23,50 | +2,62% | 22,80 | 23,80 | 23,37 | 23,50 | 23,80 | 155 | 401.360.600 |
| 5/10/2007 | 22,00 | 22,90 | +4,09% | 21,50 | 22,90 | 22,50 | 22,66 | 22,90 | 118 | 343.401.600 |
| 4/10/2007 | 20,43 | 22,00 | +5,77% | 20,43 | 22,20 | 21,36 | 22,00 | 22,10 | 73 | 172.875.700 |
| 3/10/2007 | 21,02 | 20,80 | -0,95% | 20,40 | 21,07 | 20,93 | 20,80 | 20,89 | 100 | 475.254.300 |
| 2/10/2007 | 22,40 | 21,00 | -5,62% | 20,90 | 22,55 | 21,29 | 20,90 | 21,00 | 143 | 528.604.300 |
| 1/10/2007 | 22,35 | 22,25 | -0,45% | 21,50 | 22,60 | 22,29 | 22,16 | 22,25 | 77 | 447.636.100 |
| 28/9/2007 | 22,45 | 22,35 | -0,45% | 22,00 | 22,50 | 22,24 | 22,30 | 22,35 | 96 | 327.155.700 |
| 27/9/2007 | 22,70 | 22,45 | -2,77% | 22,05 | 23,20 | 22,50 | 22,05 | 22,45 | 106 | 349.920.400 |
| 26/9/2007 | 23,40 | 23,09 | -1,95% | 22,60 | 23,80 | 23,28 | 23,00 | 23,09 | 95 | 420.141.200 |
| 25/9/2007 | 23,80 | 23,55 | -3,25% | 22,70 | 24,00 | 23,35 | 23,20 | 23,55 | 161 | 464.307.100 |
| 24/9/2007 | 24,15 | 24,34 | -0,61% | 23,80 | 24,40 | 24,22 | 24,00 | 24,29 | 23 | 25.921.100 |
| 21/9/2007 | 24,80 | 24,49 | -1,05% | 23,80 | 25,00 | 24,33 | 23,90 | 24,49 | 67 | 183.720.500 |
| 20/9/2007 | 24,80 | 24,75 | -0,60% | 24,72 | 25,00 | 24,80 | 24,60 | 24,74 | 42 | 32.987.700 |
| 19/9/2007 | 24,90 | 24,90 | 0,00% | 24,80 | 25,15 | 24,97 | 24,75 | 24,85 | 31 | 95.647.800 |
| 18/9/2007 | 24,80 | 24,90 | -0,36% | 24,70 | 25,40 | 24,98 | 24,85 | 24,90 | 32 | 129.942.900 |
| 17/9/2007 | 25,10 | 24,99 | +0,97% | 24,50 | 25,10 | 24,73 | 24,30 | 24,99 | 23 | 38.093.600 |
| 14/9/2007 | 25,15 | 24,75 | -1,32% | 24,45 | 25,15 | 25,02 | 24,51 | 24,90 | 14 | 50.294.000 |
| 13/9/2007 | 24,40 | 25,08 | +2,79% | 24,30 | 25,08 | 24,51 | 25,08 | 25,09 | 27 | 32.112.100 |
| 12/9/2007 | 24,41 | 24,40 | +0,41% | 24,10 | 24,50 | 24,41 | 24,15 | 24,40 | 36 | 211.466.100 |
| 11/9/2007 | 23,70 | 24,30 | +2,10% | 23,70 | 24,30 | 24,26 | 24,30 | 24,38 | 18 | 66.242.500 |
| 10/9/2007 | 23,55 | 23,80 | -1,86% | 23,00 | 24,10 | 23,58 | 23,72 | 23,80 | 46 | 96.478.700 |
| 6/9/2007 | 24,01 | 24,25 | +1,25% | 23,50 | 24,40 | 23,79 | 23,80 | 24,25 | 31 | 93.734.600 |
| 5/9/2007 | 23,50 | 23,95 | -1,03% | 23,50 | 24,00 | 23,80 | 23,81 | 24,00 | 15 | 10.235.000 |
| 4/9/2007 | 23,75 | 24,20 | +0,83% | 23,75 | 24,20 | 24,05 | 24,20 | 24,40 | 53 | 99.607.500 |
| 3/9/2007 | 23,60 | 24,00 | 0,00% | 23,60 | 24,30 | 24,02 | 24,00 | 24,20 | 26 | 38.443.000 |
| 31/8/2007 | 23,54 | 24,00 | +4,80% | 23,00 | 24,00 | 23,73 | 23,50 | 24,00 | 46 | 139.542.200 |
| 30/8/2007 | 22,50 | 22,90 | +1,19% | 22,50 | 23,10 | 22,93 | 22,90 | 23,30 | 26 | 54.354.000 |
| 29/8/2007 | 22,54 | 22,63 | +1,12% | 22,00 | 22,63 | 22,41 | 22,20 | 22,63 | 22 | 77.559.200 |
| 28/8/2007 | 22,10 | 22,38 | -1,63% | 22,00 | 22,40 | 22,15 | 22,20 | 22,38 | 58 | 85.305.600 |
| 27/8/2007 | 22,75 | 22,75 | 0,00% | 22,75 | 22,75 | 22,75 | 22,65 | 22,90 | 16 | 42.315.000 |
| 24/8/2007 | 22,40 | 22,75 | +1,43% | 22,35 | 22,95 | 22,46 | 22,20 | 22,75 | 16 | 41.780.000 |
| 23/8/2007 | 22,00 | 22,43 | +1,95% | 22,00 | 22,50 | 22,30 | 22,20 | 22,43 | 40 | 204.050.700 |
| 22/8/2007 | 22,30 | 22,00 | -0,23% | 21,94 | 22,35 | 22,04 | 21,89 | 22,00 | 28 | 144.407.200 |
| 21/8/2007 | 22,00 | 22,05 | 0,00% | 21,90 | 22,15 | 22,08 | 21,90 | 22,05 | 14 | 75.318.900 |
| 20/8/2007 | 22,00 | 22,05 | 0,00% | 21,90 | 22,23 | 21,97 | 20,50 | 22,05 | 101 | 341.786.600 |
| 17/8/2007 | 23,00 | 22,05 | -1,12% | 21,50 | 23,09 | 21,97 | 21,75 | 22,05 | 32 | 79.561.800 |
| 16/8/2007 | 22,49 | 22,30 | -4,70% | 20,75 | 22,49 | 21,82 | 22,30 | 23,00 | 41 | 139.652.300 |
| 15/8/2007 | 24,10 | 23,40 | -2,90% | 23,30 | 24,10 | 23,66 | 23,00 | 23,44 | 70 | 246.073.000 |
| 14/8/2007 | 24,00 | 24,10 | -1,19% | 24,00 | 24,60 | 24,25 | 24,10 | 24,30 | 34 | 54.084.900 |
| 13/8/2007 | 24,00 | 24,39 | 0,00% | 24,00 | 24,50 | 24,34 | 24,30 | 24,49 | 23 | 41.390.400 |
| 10/8/2007 | 24,75 | 24,39 | -1,45% | 23,85 | 24,75 | 24,19 | 23,80 | 24,39 | 162 | 529.622.200 |
| 9/8/2007 | 24,98 | 24,75 | -1,39% | 24,75 | 25,00 | 24,80 | 24,30 | 24,75 | 16 | 25.293.400 |
| 8/8/2007 | 25,00 | 25,10 | +1,41% | 25,00 | 25,15 | 25,09 | 25,10 | 25,40 | 44 | 45.176.800 |
| 7/8/2007 | 24,65 | 24,75 | -1,00% | 24,19 | 24,89 | 24,50 | 24,75 | 24,87 | 47 | 59.538.200 |
| 6/8/2007 | 25,40 | 25,00 | -0,40% | 24,66 | 25,40 | 25,00 | 24,71 | 25,00 | 25 | 62.759.700 |
| 3/8/2007 | 25,18 | 25,10 | -2,03% | 25,00 | 25,70 | 25,15 | 25,10 | 25,50 | 60 | 150.952.200 |
| 2/8/2007 | 25,00 | 25,62 | +2,48% | 25,00 | 25,88 | 25,46 | 25,55 | 25,62 | 29 | 52.975.400 |
| 1/8/2007 | 25,00 | 25,00 | 0,00% | 24,65 | 25,00 | 24,81 | 24,85 | 25,00 | 59 | 132.758.100 |
| 31/7/2007 | 25,40 | 25,00 | -1,57% | 24,75 | 25,60 | 24,94 | 0,00 | 0,00 | 35 | 65.653.400 |
| 30/7/2007 | 25,40 | 25,40 | +1,60% | 24,50 | 25,40 | 24,82 | 0,00 | 0,00 | 29 | 119.905.000 |
| 27/7/2007 | 25,19 | 25,00 | -0,79% | 24,90 | 25,19 | 24,97 | 0,00 | 0,00 | 11 | 4.995.800 |
| 26/7/2007 | 25,40 | 25,20 | -3,08% | 24,70 | 25,40 | 24,90 | 0,00 | 0,00 | 34 | 215.929.800 |
| 25/7/2007 | 26,30 | 26,00 | -1,14% | 25,50 | 26,30 | 25,82 | 0,00 | 0,00 | 28 | 36.678.000 |
| 24/7/2007 | 27,10 | 26,30 | -2,41% | 25,80 | 27,10 | 26,43 | 0,00 | 0,00 | 54 | 201.183.500 |
| 23/7/2007 | 27,20 | 26,95 | +0,19% | 26,70 | 27,20 | 26,93 | 0,00 | 0,00 | 64 | 197.737.100 |
| 20/7/2007 | 26,61 | 26,90 | +1,09% | 26,35 | 27,50 | 26,82 | 26,90 | 26,99 | 68 | 333.991.800 |
| 19/7/2007 | 26,05 | 26,61 | +2,35% | 26,05 | 27,50 | 26,47 | 26,61 | 26,65 | 60 | 133.456.400 |
| 18/7/2007 | 25,40 | 26,00 | +1,96% | 25,30 | 26,00 | 25,55 | 25,80 | 26,00 | 40 | 48.301.000 |
| 17/7/2007 | 25,10 | 25,50 | +1,59% | 25,10 | 25,52 | 25,29 | 25,50 | 25,59 | 47 | 316.932.200 |
| 16/7/2007 | 25,00 | 25,10 | -0,32% | 24,80 | 25,50 | 25,11 | 24,81 | 25,10 | 42 | 214.946.200 |
| 13/7/2007 | 24,83 | 25,18 | +1,37% | 24,71 | 25,18 | 25,02 | 24,60 | 25,18 | 25 | 81.818.900 |
| 12/7/2007 | 25,10 | 24,84 | -0,64% | 24,55 | 25,15 | 24,75 | 24,55 | 24,84 | 54 | 97.284.000 |
| 11/7/2007 | 25,00 | 25,00 | +0,40% | 24,50 | 25,00 | 24,79 | 25,00 | 25,20 | 101 | 197.088.800 |
| 10/7/2007 | 24,71 | 24,90 | +0,85% | 24,60 | 26,50 | 24,96 | 24,60 | 24,90 | 112 | 373.431.200 |
| 6/7/2007 | 24,50 | 24,69 | +0,78% | 23,91 | 24,69 | 24,12 | 24,10 | 24,69 | 74 | 104.448.800 |
| 5/7/2007 | 24,50 | 24,50 | -0,41% | 24,02 | 24,50 | 24,46 | 24,01 | 24,50 | 65 | 52.114.000 |
| 4/7/2007 | 24,35 | 24,60 | +0,04% | 23,70 | 24,60 | 24,20 | 24,40 | 24,60 | 50 | 59.538.100 |
| 3/7/2007 | 24,69 | 24,59 | +0,53% | 23,70 | 24,69 | 24,27 | 24,02 | 24,60 | 77 | 50.496.300 |
| 2/7/2007 | 24,88 | 24,46 | -1,69% | 24,05 | 24,88 | 24,28 | 24,45 | 24,60 | 89 | 67.040.600 |
| 29/6/2007 | 25,48 | 24,88 | -1,47% | 24,25 | 25,55 | 24,95 | 24,30 | 24,88 | 80 | 102.053.800 |
| 28/6/2007 | 25,50 | 25,25 | +1,04% | 25,00 | 25,50 | 25,11 | 24,60 | 25,20 | 20 | 61.360.500 |
| 27/6/2007 | 24,70 | 24,99 | +0,40% | 24,70 | 24,99 | 24,84 | 24,90 | 24,99 | 14 | 43.238.300 |
| 26/6/2007 | 24,80 | 24,89 | 0,00% | 24,61 | 24,90 | 24,81 | 24,50 | 24,89 | 13 | 41.407.100 |
| 25/6/2007 | 25,00 | 24,89 | -1,19% | 24,60 | 25,00 | 24,87 | 24,70 | 24,89 | 19 | 216.632.300 |
| 22/6/2007 | 25,11 | 25,19 | +0,36% | 24,60 | 25,19 | 24,83 | 24,60 | 25,20 | 23 | 35.761.100 |
| 21/6/2007 | 25,20 | 25,10 | -0,40% | 24,80 | 25,20 | 25,02 | 24,90 | 25,00 | 52 | 56.550.800 |
| 20/6/2007 | 25,65 | 25,20 | -1,75% | 24,80 | 25,70 | 25,36 | 24,75 | 25,20 | 32 | 71.269.500 |
| 19/6/2007 | 25,69 | 25,65 | +1,79% | 25,40 | 26,20 | 25,73 | 25,65 | 25,68 | 86 | 306.228.700 |
| 18/6/2007 | 24,20 | 25,20 | +5,00% | 24,00 | 25,20 | 24,04 | 25,10 | 25,20 | 68 | 2.154.014.400 |
| 15/6/2007 | 24,00 | 24,00 | +0,04% | 23,80 | 24,20 | 24,00 | 23,61 | 24,30 | 50 | 1.858.022.300 |
| 14/6/2007 | 23,90 | 23,99 | +0,38% | 23,90 | 23,99 | 23,95 | 23,90 | 23,99 | 6 | 8.861.900 |
| 13/6/2007 | 24,20 | 23,90 | -0,83% | 23,78 | 24,30 | 23,92 | 23,60 | 23,99 | 27 | 220.383.400 |
| 12/6/2007 | 23,81 | 24,10 | 0,00% | 23,60 | 24,20 | 24,13 | 23,55 | 24,09 | 15 | 56.958.100 |
| 11/6/2007 | 24,20 | 24,10 | -0,21% | 24,00 | 24,20 | 24,09 | 23,51 | 24,10 | 20 | 249.591.000 |
| 8/6/2007 | 23,79 | 24,15 | +0,63% | 23,79 | 24,15 | 23,90 | 24,15 | 24,20 | 8 | 18.887.900 |
| 6/6/2007 | 23,40 | 24,00 | 0,00% | 23,35 | 24,00 | 23,51 | 23,75 | 24,00 | 11 | 30.094.500 |
| 5/6/2007 | 24,30 | 24,00 | -0,66% | 23,71 | 24,30 | 24,09 | 23,76 | 24,00 | 9 | 56.377.300 |
| 4/6/2007 | 23,80 | 24,16 | +0,67% | 23,80 | 24,16 | 24,03 | 23,90 | 24,18 | 73 | 49.516.100 |
| 1/6/2007 | 23,80 | 24,00 | +0,84% | 23,70 | 24,20 | 23,88 | 24,00 | 24,19 | 19 | 74.749.400 |
| 31/5/2007 | 23,55 | 23,80 | +1,28% | 23,45 | 23,80 | 23,51 | 23,55 | 23,80 | 34 | 142.496.100 |
| 30/5/2007 | 23,57 | 23,50 | -0,80% | 23,39 | 23,68 | 23,47 | 23,50 | 23,60 | 35 | 250.474.700 |
| 29/5/2007 | 24,00 | 23,69 | -1,70% | 23,45 | 24,00 | 23,69 | 23,57 | 23,69 | 19 | 145.011.500 |
| 28/5/2007 | 24,00 | 24,10 | +1,26% | 23,80 | 24,10 | 23,98 | 24,10 | 24,27 | 11 | 5.516.100 |
| 25/5/2007 | 23,95 | 23,80 | 0,00% | 23,70 | 23,95 | 23,86 | 23,70 | 23,80 | 11 | 24.346.900 |
| 24/5/2007 | 23,70 | 23,80 | +0,21% | 23,60 | 23,90 | 23,84 | 23,60 | 23,80 | 42 | 216.961.000 |
| 23/5/2007 | 23,80 | 23,75 | -0,21% | 23,50 | 24,00 | 23,81 | 23,65 | 23,75 | 72 | 459.145.000 |
| 22/5/2007 | 24,00 | 23,80 | +0,08% | 23,40 | 24,00 | 23,61 | 23,50 | 23,80 | 36 | 224.769.700 |
| 21/5/2007 | 23,99 | 23,78 | -0,50% | 23,70 | 23,99 | 23,77 | 23,60 | 23,78 | 28 | 368.989.000 |
| 18/5/2007 | 24,00 | 23,90 | 0,00% | 23,50 | 24,00 | 23,85 | 23,67 | 23,90 | 23 | 65.363.000 |
| 17/5/2007 | 24,15 | 23,90 | -1,61% | 23,80 | 24,39 | 23,98 | 23,66 | 23,90 | 17 | 45.333.500 |
| 16/5/2007 | 24,50 | 24,29 | -0,86% | 24,15 | 24,50 | 24,38 | 24,15 | 24,29 | 23 | 83.147.400 |
| 15/5/2007 | 25,00 | 24,50 | -2,00% | 24,49 | 25,00 | 24,63 | 24,30 | 24,50 | 66 | 624.214.700 |
| 14/5/2007 | 25,05 | 25,00 | -0,20% | 24,97 | 25,10 | 25,01 | 24,50 | 25,00 | 23 | 173.341.700 |
| 11/5/2007 | 25,00 | 25,05 | +0,20% | 25,00 | 25,37 | 25,09 | 24,90 | 25,05 | 30 | 74.536.900 |
| 10/5/2007 | 24,90 | 25,00 | +0,08% | 24,85 | 25,00 | 24,90 | 24,90 | 25,00 | 21 | 287.448.000 |
| 9/5/2007 | 25,00 | 24,98 | -0,04% | 24,80 | 25,10 | 24,97 | 24,80 | 24,98 | 25 | 202.064.400 |
| 8/5/2007 | 25,15 | 24,99 | -0,64% | 24,90 | 25,15 | 24,95 | 24,91 | 24,99 | 36 | 208.405.600 |
| 7/5/2007 | 25,20 | 25,15 | +0,60% | 24,70 | 25,20 | 25,06 | 24,60 | 25,19 | 14 | 46.622.200 |
| 4/5/2007 | 25,40 | 25,00 | -1,15% | 24,60 | 25,53 | 25,19 | 24,70 | 25,00 | 57 | 434.864.800 |
| 3/5/2007 | 25,10 | 25,29 | +0,76% | 25,00 | 25,30 | 25,11 | 25,00 | 25,29 | 52 | 447.327.900 |
| 2/5/2007 | 25,00 | 25,10 | +0,20% | 24,80 | 25,10 | 25,06 | 24,80 | 25,10 | 30 | 178.213.600 |
| 30/4/2007 | 25,00 | 25,05 | +0,20% | 24,90 | 25,10 | 24,99 | 25,05 | 25,10 | 26 | 168.708.400 |
| 27/4/2007 | 25,00 | 25,00 | 0,00% | 24,51 | 25,00 | 24,98 | 24,51 | 25,00 | 43 | 162.930.300 |
| 26/4/2007 | 25,30 | 25,00 | -0,83% | 25,00 | 25,30 | 25,15 | 24,00 | 25,00 | 25 | 197.978.000 |
| 25/4/2007 | 25,19 | 25,21 | +0,44% | 25,00 | 25,40 | 25,23 | 25,21 | 25,39 | 35 | 125.686.900 |
| 24/4/2007 | 25,10 | 25,10 | -0,28% | 24,85 | 25,10 | 25,08 | 24,85 | 25,10 | 31 | 332.164.000 |
| 23/4/2007 | 24,85 | 25,17 | +0,68% | 24,85 | 25,20 | 25,12 | 25,17 | 25,19 | 23 | 105.512.200 |
| 20/4/2007 | 25,00 | 25,00 | 0,00% | 24,90 | 25,05 | 24,97 | 24,74 | 25,00 | 29 | 278.999.500 |
| 19/4/2007 | 24,74 | 25,00 | +0,81% | 24,70 | 25,00 | 24,87 | 24,74 | 24,95 | 19 | 32.836.300 |
| 18/4/2007 | 24,50 | 24,80 | +0,61% | 24,50 | 24,90 | 24,66 | 24,80 | 24,99 | 23 | 110.026.400 |
| 17/4/2007 | 24,90 | 24,65 | -1,40% | 24,30 | 24,90 | 24,47 | 24,65 | 24,89 | 65 | 301.484.300 |
| 16/4/2007 | 25,00 | 25,00 | +0,60% | 24,80 | 25,00 | 24,87 | 25,00 | 25,15 | 67 | 222.097.900 |
| 13/4/2007 | 24,90 | 24,85 | +1,02% | 24,40 | 24,90 | 24,60 | 24,55 | 24,85 | 96 | 169.998.100 |
| 12/4/2007 | 25,15 | 24,60 | -2,11% | 24,50 | 25,30 | 24,59 | 24,55 | 24,60 | 73 | 757.160.300 |
| 11/4/2007 | 25,95 | 25,13 | -2,63% | 25,11 | 26,00 | 25,50 | 25,10 | 25,13 | 35 | 196.614.200 |
| 10/4/2007 | 26,00 | 25,81 | -0,35% | 25,70 | 26,10 | 25,91 | 25,80 | 25,83 | 19 | 208.095.900 |
| 9/4/2007 | 26,10 | 25,90 | -0,38% | 25,90 | 26,10 | 25,96 | 25,72 | 25,89 | 23 | 337.775.900 |
| 5/4/2007 | 25,70 | 26,00 | 0,00% | 25,70 | 26,20 | 25,99 | 25,61 | 26,00 | 16 | 76.433.100 |
| 4/4/2007 | 26,44 | 26,00 | 0,00% | 25,90 | 26,45 | 26,03 | 25,81 | 26,00 | 36 | 152.297.700 |
| 3/4/2007 | 25,90 | 26,00 | 0,00% | 25,90 | 26,25 | 25,99 | 25,80 | 26,00 | 38 | 196.805.200 |
| 2/4/2007 | 26,10 | 26,00 | -1,55% | 25,90 | 26,10 | 26,00 | 25,51 | 25,90 | 10 | 291.241.000 |
| 30/3/2007 | 26,30 | 26,41 | +0,04% | 26,10 | 26,41 | 26,40 | 26,00 | 26,41 | 21 | 60.999.600 |
| 29/3/2007 | 26,35 | 26,40 | +0,76% | 26,30 | 26,51 | 26,40 | 26,01 | 26,39 | 84 | 590.383.700 |
| 28/3/2007 | 26,50 | 26,20 | -1,47% | 26,02 | 26,50 | 26,25 | 26,20 | 26,42 | 24 | 35.708.000 |
| 27/3/2007 | 26,50 | 26,59 | +0,34% | 26,00 | 26,60 | 26,46 | 26,10 | 26,59 | 22 | 55.318.100 |
| 26/3/2007 | 26,11 | 26,50 | +0,42% | 26,00 | 26,50 | 26,10 | 26,30 | 26,50 | 17 | 65.521.300 |
| 23/3/2007 | 26,80 | 26,39 | -1,53% | 26,20 | 26,80 | 26,40 | 26,20 | 26,39 | 23 | 101.128.800 |
| 22/3/2007 | 27,10 | 26,80 | -0,74% | 26,67 | 27,10 | 26,84 | 26,52 | 26,80 | 19 | 70.591.400 |
| 21/3/2007 | 26,50 | 27,00 | +1,12% | 26,50 | 27,10 | 26,93 | 26,50 | 27,00 | 15 | 21.280.000 |
| 20/3/2007 | 26,21 | 26,70 | +0,75% | 26,20 | 26,70 | 26,43 | 26,30 | 26,70 | 28 | 112.592.900 |
| 19/3/2007 | 25,80 | 26,50 | +1,92% | 25,80 | 26,55 | 26,01 | 26,00 | 26,50 | 41 | 217.756.900 |
| 16/3/2007 | 26,19 | 26,00 | +0,04% | 25,90 | 26,50 | 26,11 | 25,90 | 26,00 | 63 | 671.894.900 |
| 15/3/2007 | 26,00 | 25,99 | -0,76% | 25,99 | 26,00 | 25,99 | 23,00 | 25,99 | 17 | 63.434.000 |
| 14/3/2007 | 26,00 | 26,19 | +0,31% | 25,45 | 26,19 | 25,74 | 25,70 | 26,19 | 41 | 186.373.700 |
| 13/3/2007 | 26,00 | 26,11 | -0,72% | 26,00 | 26,30 | 26,19 | 25,70 | 26,12 | 10 | 88.546.000 |
| 12/3/2007 | 26,65 | 26,30 | -0,75% | 26,00 | 26,65 | 26,34 | 26,10 | 26,30 | 20 | 184.143.100 |
| 9/3/2007 | 26,37 | 26,50 | +0,57% | 26,20 | 26,65 | 26,48 | 26,00 | 26,50 | 9 | 34.689.100 |
| 8/3/2007 | 26,39 | 26,35 | +0,57% | 26,20 | 26,44 | 26,35 | 25,00 | 26,34 | 28 | 72.222.000 |
| 7/3/2007 | 25,80 | 26,20 | +0,38% | 25,80 | 26,30 | 26,24 | 25,80 | 26,20 | 10 | 31.754.900 |
| 6/3/2007 | 25,00 | 26,10 | +4,40% | 25,00 | 26,10 | 25,50 | 26,00 | 26,10 | 23 | 64.783.000 |
| 5/3/2007 | 24,10 | 25,00 | -1,57% | 23,40 | 25,20 | 24,87 | 24,50 | 25,00 | 21 | 81.596.000 |
| 2/3/2007 | 25,99 | 25,40 | -2,31% | 25,00 | 25,99 | 25,82 | 24,11 | 25,50 | 45 | 500.515.100 |
| 1/3/2007 | 25,50 | 26,00 | +1,33% | 24,50 | 26,00 | 25,01 | 25,35 | 26,84 | 48 | 270.632.700 |
| 28/2/2007 | 24,84 | 25,66 | +0,63% | 24,84 | 25,80 | 25,52 | 25,30 | 25,66 | 35 | 546.939.600 |
| 27/2/2007 | 26,09 | 25,50 | -5,56% | 25,00 | 26,30 | 25,68 | 25,00 | 25,50 | 49 | 197.554.700 |
| 26/2/2007 | 27,90 | 27,00 | -2,88% | 26,85 | 28,00 | 27,00 | 27,00 | 27,19 | 46 | 451.857.600 |
| 23/2/2007 | 28,00 | 27,80 | -0,71% | 27,50 | 28,00 | 27,88 | 27,40 | 27,80 | 30 | 84.214.800 |
| 22/2/2007 | 27,85 | 28,00 | +0,72% | 27,75 | 28,40 | 27,92 | 27,51 | 28,00 | 59 | 206.900.400 |
| 21/2/2007 | 27,29 | 27,80 | +2,06% | 27,29 | 27,80 | 27,42 | 27,41 | 27,80 | 18 | 54.581.900 |
| 16/2/2007 | 27,10 | 27,24 | +1,08% | 26,80 | 27,24 | 27,01 | 27,15 | 27,24 | 50 | 183.161.200 |
| 15/2/2007 | 27,15 | 26,95 | -0,74% | 26,85 | 27,15 | 26,97 | 26,95 | 27,10 | 34 | 231.166.400 |
| 14/2/2007 | 27,10 | 27,15 | 0,00% | 27,10 | 27,30 | 27,16 | 27,06 | 27,15 | 53 | 139.614.200 |
| 13/2/2007 | 26,40 | 27,15 | +2,88% | 26,40 | 27,15 | 26,85 | 26,90 | 27,15 | 322 | 806.331.000 |
| 12/2/2007 | 26,30 | 26,39 | +1,70% | 25,70 | 26,39 | 26,18 | 26,05 | 26,40 | 31 | 186.195.800 |
| 9/2/2007 | 25,80 | 25,95 | +0,19% | 25,80 | 26,00 | 25,96 | 25,80 | 26,18 | 30 | 833.056.500 |
| 8/2/2007 | 25,40 | 25,90 | -0,38% | 25,40 | 26,00 | 25,89 | 25,75 | 26,08 | 26 | 590.394.100 |
| 7/2/2007 | 26,10 | 26,00 | 0,00% | 25,90 | 26,10 | 25,99 | 25,60 | 26,00 | 18 | 23.395.900 |
| 6/2/2007 | 26,00 | 26,00 | -1,14% | 25,70 | 26,15 | 25,87 | 25,75 | 26,00 | 59 | 275.788.900 |
| 5/2/2007 | 26,24 | 26,30 | +1,62% | 25,85 | 26,40 | 25,96 | 25,85 | 26,30 | 42 | 469.377.400 |
| 2/2/2007 | 26,00 | 25,88 | -0,38% | 25,80 | 26,90 | 25,97 | 25,70 | 25,88 | 55 | 289.885.800 |
| 1/2/2007 | 25,40 | 25,98 | +2,49% | 25,40 | 26,00 | 25,85 | 25,85 | 25,98 | 59 | 218.187.900 |
| 31/1/2007 | 25,10 | 25,35 | +0,60% | 25,00 | 25,35 | 25,17 | 25,35 | 25,40 | 42 | 95.914.100 |
| 30/1/2007 | 25,00 | 25,20 | -0,36% | 25,00 | 25,20 | 25,08 | 25,00 | 25,20 | 29 | 43.907.000 |
| 29/1/2007 | 25,00 | 25,29 | -0,43% | 24,70 | 25,29 | 24,85 | 24,71 | 25,29 | 43 | 99.668.500 |
| 26/1/2007 | 25,30 | 25,40 | 0,00% | 25,07 | 25,40 | 25,30 | 25,00 | 25,40 | 16 | 16.702.900 |
| 24/1/2007 | 25,40 | 25,40 | +0,40% | 25,00 | 25,50 | 25,29 | 25,00 | 25,45 | 30 | 162.656.800 |
| 23/1/2007 | 25,40 | 25,30 | +0,20% | 24,90 | 25,40 | 25,05 | 25,00 | 25,30 | 54 | 586.263.300 |
| 22/1/2007 | 25,00 | 25,25 | +1,00% | 24,79 | 25,25 | 24,95 | 25,10 | 25,25 | 70 | 297.921.400 |
| 19/1/2007 | 25,10 | 25,00 | -0,79% | 24,43 | 25,25 | 24,88 | 24,90 | 25,00 | 149 | 485.851.700 |
| 18/1/2007 | 24,98 | 25,20 | +2,44% | 24,98 | 25,40 | 25,19 | 25,15 | 25,20 | 91 | 513.211.400 |
| 17/1/2007 | 24,00 | 24,60 | +2,93% | 24,00 | 24,60 | 24,29 | 24,51 | 24,90 | 91 | 940.714.500 |
| 16/1/2007 | 23,70 | 23,90 | +1,27% | 23,60 | 24,00 | 23,84 | 23,80 | 23,90 | 48 | 321.179.600 |
| 15/1/2007 | 23,55 | 23,60 | +0,30% | 23,50 | 23,70 | 23,52 | 23,45 | 23,80 | 50 | 436.189.400 |
| 12/1/2007 | 23,59 | 23,53 | +0,56% | 23,39 | 23,60 | 23,50 | 23,50 | 23,53 | 35 | 241.157.900 |
| 11/1/2007 | 23,40 | 23,40 | 0,00% | 23,39 | 23,59 | 23,46 | 23,40 | 23,61 | 52 | 230.674.800 |
| 10/1/2007 | 23,26 | 23,40 | +0,60% | 23,26 | 23,45 | 23,39 | 23,00 | 23,80 | 31 | 98.006.400 |
| 9/1/2007 | 23,25 | 23,26 | +1,57% | 23,25 | 23,85 | 23,47 | 23,25 | 23,26 | 80 | 294.850.000 |
| 8/1/2007 | 23,00 | 22,90 | +0,44% | 22,83 | 23,00 | 22,95 | 22,82 | 22,90 | 29 | 33.739.500 |
| 5/1/2007 | 23,00 | 22,80 | -0,87% | 22,40 | 23,44 | 22,60 | 22,41 | 23,20 | 33 | 164.132.500 |
| 4/1/2007 | 23,15 | 23,00 | -1,29% | 22,80 | 23,15 | 22,89 | 22,90 | 23,00 | 33 | 175.112.500 |
| 3/1/2007 | 22,80 | 23,30 | +2,19% | 22,20 | 23,30 | 22,77 | 23,01 | 23,49 | 60 | 272.335.500 |
| 2/1/2007 | 22,85 | 22,80 | -0,65% | 22,71 | 22,95 | 22,81 | 22,50 | 22,80 | 26 | 93.071.400 |
| 28/12/2006 | 23,30 | 22,95 | -1,29% | 22,80 | 23,50 | 23,28 | 22,80 | 22,95 | 24 | 89.417.700 |
| 27/12/2006 | 23,00 | 23,25 | -0,21% | 23,00 | 23,40 | 23,09 | 22,91 | 23,00 | 39 | 111.086.400 |
| 26/12/2006 | 23,48 | 23,30 | 0,00% | 23,00 | 23,48 | 23,30 | 23,00 | 23,30 | 14 | 17.244.600 |
| 22/12/2006 | 22,80 | 23,30 | +1,97% | 22,75 | 23,35 | 23,14 | 22,80 | 23,30 | 26 | 132.617.000 |
| 21/12/2006 | 22,95 | 22,85 | -1,00% | 22,71 | 23,29 | 22,88 | 22,75 | 23,30 | 86 | 401.599.000 |
| 20/12/2006 | 23,25 | 23,08 | -1,16% | 23,01 | 23,40 | 23,19 | 22,15 | 23,08 | 42 | 99.967.400 |
| 19/12/2006 | 23,45 | 23,35 | -0,43% | 23,30 | 23,70 | 23,36 | 23,26 | 23,39 | 39 | 309.379.500 |
| 18/12/2006 | 23,65 | 23,45 | -0,80% | 23,45 | 23,65 | 23,49 | 23,00 | 23,50 | 36 | 144.519.900 |
| 15/12/2006 | 23,90 | 23,64 | +0,21% | 23,40 | 23,90 | 23,57 | 23,45 | 23,64 | 24 | 69.078.100 |
| 14/12/2006 | 23,60 | 23,59 | +0,04% | 23,50 | 23,61 | 23,57 | 23,55 | 23,59 | 50 | 187.212.600 |
| 13/12/2006 | 23,50 | 23,58 | -0,30% | 23,45 | 23,65 | 23,57 | 23,51 | 23,60 | 33 | 291.101.600 |
| 12/12/2006 | 23,49 | 23,65 | +0,68% | 23,49 | 24,15 | 23,85 | 23,60 | 23,65 | 130 | 931.006.400 |
| 11/12/2006 | 23,50 | 23,49 | +0,38% | 23,40 | 23,60 | 23,50 | 23,31 | 23,49 | 50 | 301.526.500 |
| 8/12/2006 | 23,25 | 23,40 | +1,74% | 22,90 | 23,60 | 23,23 | 23,25 | 23,40 | 91 | 564.005.100 |
| 7/12/2006 | 23,00 | 23,00 | +0,44% | 22,66 | 23,60 | 22,97 | 22,75 | 23,00 | 72 | 213.668.100 |
| 6/12/2006 | 23,00 | 22,90 | -0,22% | 22,69 | 23,35 | 22,86 | 22,80 | 22,90 | 63 | 235.460.300 |
| 5/12/2006 | 23,15 | 22,95 | -0,22% | 22,60 | 23,55 | 22,92 | 22,60 | 22,95 | 248 | 1.568.520.100 |
| 4/12/2006 | 22,00 | 23,00 | +4,59% | 21,95 | 23,10 | 22,27 | 22,80 | 23,00 | 115 | 1.117.542.500 |
| 1/12/2006 | 21,75 | 21,99 | +0,87% | 21,75 | 22,35 | 22,01 | 21,90 | 22,00 | 58 | 636.018.900 |
| 30/11/2006 | 21,60 | 21,80 | 0,00% | 21,40 | 21,80 | 21,57 | 21,70 | 21,80 | 47 | 262.804.300 |
| 29/11/2006 | 21,75 | 21,80 | +2,83% | 21,50 | 21,85 | 21,73 | 21,60 | 21,80 | 132 | 955.219.900 |
| 28/11/2006 | 21,21 | 21,20 | 0,00% | 21,00 | 21,40 | 21,20 | 20,90 | 21,20 | 122 | 1.724.181.200 |
| 27/11/2006 | 20,70 | 21,20 | +2,42% | 20,65 | 21,20 | 20,85 | 21,10 | 21,20 | 67 | 264.397.500 |
| 24/11/2006 | 20,61 | 20,70 | -0,29% | 20,55 | 20,74 | 20,63 | 20,70 | 20,80 | 29 | 216.207.200 |
| 23/11/2006 | 20,59 | 20,76 | +0,78% | 20,59 | 20,82 | 20,67 | 20,75 | 20,76 | 40 | 131.483.600 |
| 22/11/2006 | 20,60 | 20,60 | +0,98% | 20,30 | 20,60 | 20,46 | 20,60 | 20,65 | 44 | 138.320.500 |
| 21/11/2006 | 20,26 | 20,40 | -0,97% | 20,15 | 20,70 | 20,40 | 20,40 | 20,50 | 60 | 259.141.900 |
| 17/11/2006 | 20,20 | 20,60 | +0,49% | 20,20 | 20,62 | 20,57 | 20,60 | 20,65 | 33 | 111.327.300 |
| 16/11/2006 | 20,50 | 20,50 | +1,08% | 20,45 | 20,70 | 20,52 | 20,50 | 20,70 | 70 | 395.033.700 |
| 14/11/2006 | 20,51 | 20,28 | -2,73% | 20,10 | 20,60 | 20,30 | 20,20 | 20,30 | 49 | 337.912.600 |
| 13/11/2006 | 20,70 | 20,85 | +0,53% | 20,20 | 20,85 | 20,39 | 20,85 | 20,90 | 161 | 373.726.200 |
| 10/11/2006 | 20,05 | 20,74 | +1,67% | 20,00 | 21,10 | 20,74 | 20,65 | 20,74 | 159 | 561.091.800 |
| 9/11/2006 | 20,50 | 20,40 | +1,04% | 20,00 | 20,90 | 20,69 | 20,10 | 20,40 | 209 | 2.159.344.400 |
| 8/11/2006 | 19,40 | 20,19 | +2,49% | 19,40 | 20,29 | 19,85 | 20,19 | 20,30 | 87 | 455.256.800 |
| 7/11/2006 | 19,50 | 19,70 | -0,51% | 19,35 | 19,80 | 19,66 | 19,43 | 19,70 | 95 | 234.176.300 |
| 6/11/2006 | 20,00 | 19,80 | +0,51% | 19,50 | 20,30 | 19,85 | 19,80 | 19,89 | 314 | 359.057.800 |
| 3/11/2006 | 19,37 | 19,70 | +2,34% | 19,37 | 20,00 | 19,71 | 19,70 | 20,00 | 112 | 215.908.300 |
| 1/11/2006 | 18,50 | 19,25 | +6,94% | 18,50 | 19,30 | 18,60 | 19,25 | 19,45 | 142 | 2.058.115.900 |
| 31/10/2006 | 18,30 | 18,00 | +0,28% | 17,95 | 18,30 | 18,00 | 17,95 | 18,14 | 41 | 1.915.318.400 |
| 30/10/2006 | 18,00 | 17,95 | -0,28% | 17,80 | 18,00 | 17,90 | 17,95 | 18,00 | 30 | 148.443.300 |
| 27/10/2006 | 18,24 | 18,00 | -1,10% | 18,00 | 18,24 | 18,06 | 18,00 | 18,10 | 36 | 51.483.800 |
| 26/10/2006 | 18,70 | 18,20 | -1,73% | 17,85 | 18,70 | 18,13 | 17,99 | 18,20 | 47 | 84.164.900 |
| 25/10/2006 | 18,61 | 18,52 | -1,17% | 18,40 | 19,00 | 18,70 | 18,26 | 18,55 | 45 | 91.114.600 |
| 24/10/2006 | 19,20 | 18,74 | -2,90% | 18,70 | 19,29 | 18,83 | 18,50 | 18,74 | 94 | 318.069.800 |
| 23/10/2006 | 18,51 | 19,30 | +5,46% | 18,15 | 19,30 | 18,69 | 18,51 | 19,00 | 80 | 61.333.200 |
| 20/10/2006 | 18,10 | 18,30 | 0,00% | 18,09 | 18,50 | 18,21 | 18,25 | 18,30 | 59 | 375.596.700 |
| 19/10/2006 | 17,75 | 18,30 | +2,98% | 17,75 | 18,40 | 18,11 | 18,00 | 18,30 | 115 | 132.233.700 |
| 18/10/2006 | 17,70 | 17,77 | +1,54% | 17,40 | 17,80 | 17,76 | 17,50 | 17,77 | 15 | 12.614.700 |
| 17/10/2006 | 17,89 | 17,50 | -1,69% | 17,45 | 17,98 | 17,52 | 17,41 | 17,50 | 69 | 680.306.900 |
| 16/10/2006 | 17,60 | 17,80 | +1,19% | 17,50 | 17,80 | 17,75 | 17,75 | 17,80 | 15 | 34.984.100 |
| 13/10/2006 | 17,42 | 17,59 | +0,98% | 17,30 | 17,80 | 17,50 | 17,40 | 17,55 | 32 | 124.124.500 |
| 11/10/2006 | 17,27 | 17,42 | -1,02% | 17,27 | 17,67 | 17,41 | 17,42 | 17,50 | 62 | 597.789.400 |
| 10/10/2006 | 17,48 | 17,60 | +0,57% | 17,45 | 17,64 | 17,57 | 17,60 | 17,65 | 29 | 119.702.900 |
| 9/10/2006 | 17,40 | 17,50 | +1,16% | 17,30 | 17,60 | 17,47 | 17,50 | 17,60 | 48 | 281.660.500 |
| 6/10/2006 | 17,10 | 17,30 | +2,06% | 16,80 | 17,49 | 16,97 | 17,20 | 17,35 | 92 | 538.172.000 |
| 5/10/2006 | 16,70 | 16,95 | +1,50% | 16,69 | 16,97 | 16,88 | 16,82 | 16,95 | 96 | 411.598.900 |
| 4/10/2006 | 16,45 | 16,70 | +1,52% | 16,45 | 16,78 | 16,61 | 16,70 | 16,78 | 102 | 354.535.500 |
| 3/10/2006 | 16,70 | 16,45 | -2,03% | 16,45 | 16,70 | 16,53 | 16,35 | 16,55 | 20 | 77.040.500 |
| 2/10/2006 | 17,25 | 16,79 | -1,81% | 16,60 | 17,25 | 16,87 | 16,65 | 16,79 | 119 | 561.198.400 |
| 29/9/2006 | 17,20 | 17,10 | +0,12% | 17,00 | 17,40 | 17,11 | 17,00 | 17,10 | 31 | 93.259.000 |
| 28/9/2006 | 16,90 | 17,08 | +2,28% | 16,80 | 17,20 | 17,04 | 17,00 | 17,08 | 35 | 51.315.300 |
| 27/9/2006 | 16,69 | 16,70 | +3,73% | 16,10 | 16,80 | 16,36 | 16,70 | 16,79 | 39 | 58.406.500 |
| 26/9/2006 | 16,50 | 16,10 | -2,42% | 16,05 | 16,50 | 16,19 | 16,10 | 16,30 | 34 | 133.265.400 |
| 25/9/2006 | 16,80 | 16,50 | -2,94% | 16,40 | 17,15 | 16,57 | 16,50 | 16,59 | 44 | 214.779.500 |
| 22/9/2006 | 17,00 | 17,00 | +1,80% | 16,99 | 17,00 | 16,99 | 16,60 | 17,18 | 3 | 6.289.700 |
| 21/9/2006 | 16,90 | 16,70 | -1,71% | 16,70 | 17,20 | 16,79 | 16,65 | 16,70 | 42 | 65.331.200 |
| 20/9/2006 | 17,25 | 16,99 | -0,70% | 16,80 | 17,25 | 17,01 | 17,00 | 17,24 | 10 | 9.697.000 |
| 19/9/2006 | 17,25 | 17,11 | -1,67% | 17,00 | 17,25 | 17,11 | 16,90 | 17,11 | 16 | 127.486.600 |
| 18/9/2006 | 17,20 | 17,40 | +1,75% | 17,20 | 17,40 | 17,32 | 17,01 | 17,30 | 5 | 16.631.900 |
| 15/9/2006 | 17,10 | 17,10 | -0,29% | 16,90 | 17,20 | 17,07 | 17,10 | 17,30 | 24 | 52.408.500 |
| 14/9/2006 | 17,35 | 17,15 | -1,15% | 17,10 | 17,35 | 17,22 | 17,00 | 17,15 | 20 | 60.454.100 |
| 13/9/2006 | 17,40 | 17,35 | -0,29% | 17,20 | 17,45 | 17,36 | 17,25 | 17,35 | 35 | 116.864.600 |
| 12/9/2006 | 17,38 | 17,40 | +1,75% | 17,11 | 17,45 | 17,35 | 17,30 | 17,40 | 22 | 25.164.500 |
| 11/9/2006 | 16,90 | 17,10 | +0,59% | 16,90 | 17,29 | 17,04 | 17,10 | 17,19 | 10 | 33.577.300 |
| 8/9/2006 | 16,80 | 17,00 | +1,19% | 16,70 | 17,00 | 16,74 | 17,00 | 17,33 | 102 | 39.679.700 |
| 6/9/2006 | 16,86 | 16,80 | -0,59% | 16,70 | 16,86 | 16,78 | 16,62 | 16,80 | 38 | 37.761.200 |
| 5/9/2006 | 17,39 | 16,90 | -0,59% | 16,80 | 17,39 | 16,88 | 16,82 | 16,90 | 45 | 59.947.000 |
| 4/9/2006 | 17,30 | 17,00 | -1,16% | 16,85 | 17,50 | 17,04 | 16,96 | 17,00 | 43 | 39.368.100 |
| 1/9/2006 | 17,00 | 17,20 | 0,00% | 17,00 | 17,21 | 17,10 | 17,15 | 17,20 | 62 | 69.087.400 |
| 31/8/2006 | 17,40 | 17,20 | +0,53% | 17,10 | 17,40 | 17,19 | 17,12 | 17,20 | 30 | 32.496.700 |
| 30/8/2006 | 17,45 | 17,11 | -1,67% | 17,10 | 17,50 | 17,34 | 17,11 | 17,35 | 12 | 35.376.100 |
| 29/8/2006 | 17,40 | 17,40 | 0,00% | 17,10 | 17,40 | 17,34 | 17,20 | 17,40 | 11 | 9.367.500 |
| 28/8/2006 | 17,30 | 17,40 | +0,12% | 17,20 | 17,40 | 17,29 | 17,20 | 17,40 | 8 | 15.569.500 |
| 25/8/2006 | 17,35 | 17,38 | -0,11% | 17,00 | 17,40 | 17,25 | 17,05 | 17,20 | 16 | 13.115.600 |
| 24/8/2006 | 17,39 | 17,40 | 0,00% | 17,10 | 17,40 | 17,28 | 17,30 | 17,40 | 13 | 23.681.200 |
| 23/8/2006 | 17,20 | 17,40 | 0,00% | 17,10 | 17,40 | 17,20 | 17,10 | 17,40 | 27 | 42.679.500 |
| 22/8/2006 | 17,40 | 17,40 | 0,00% | 17,32 | 17,40 | 17,36 | 17,21 | 17,40 | 24 | 30.916.600 |
| 21/8/2006 | 17,50 | 17,40 | +0,06% | 17,30 | 17,50 | 17,33 | 17,40 | 17,49 | 61 | 150.426.700 |
| 18/8/2006 | 17,62 | 17,39 | -1,19% | 17,20 | 17,62 | 17,44 | 17,21 | 17,39 | 60 | 314.760.600 |
| 17/8/2006 | 18,00 | 17,60 | 0,00% | 17,50 | 18,00 | 17,63 | 17,01 | 17,60 | 37 | 62.953.100 |
| 16/8/2006 | 18,00 | 17,60 | 0,00% | 17,50 | 18,00 | 17,55 | 17,45 | 17,60 | 38 | 51.092.600 |
| 15/8/2006 | 17,51 | 17,60 | -2,49% | 17,40 | 17,88 | 17,56 | 17,40 | 17,60 | 132 | 640.418.000 |
| 14/8/2006 | 18,20 | 18,05 | -1,26% | 17,80 | 18,50 | 18,05 | 18,01 | 18,05 | 29 | 50.545.000 |
| 11/8/2006 | 18,25 | 18,28 | +0,38% | 18,21 | 18,32 | 18,29 | 18,28 | 18,30 | 12 | 29.085.400 |
| 10/8/2006 | 18,90 | 18,21 | -1,03% | 18,00 | 19,29 | 18,51 | 18,20 | 18,39 | 134 | 467.572.600 |
| 9/8/2006 | 18,40 | 18,40 | 0,00% | 18,30 | 18,60 | 18,40 | 18,30 | 18,40 | 93 | 281.610.100 |
| 8/8/2006 | 18,40 | 18,40 | 0,00% | 18,25 | 18,60 | 18,40 | 18,40 | 18,43 | 38 | 303.813.700 |
| 7/8/2006 | 18,40 | 18,40 | 0,00% | 18,25 | 18,40 | 18,39 | 18,25 | 18,40 | 11 | 68.070.000 |
| 4/8/2006 | 18,40 | 18,40 | 0,00% | 18,30 | 18,69 | 18,43 | 17,50 | 18,40 | 20 | 31.703.200 |
| 3/8/2006 | 18,40 | 18,40 | +0,55% | 18,40 | 18,40 | 18,40 | 18,00 | 18,40 | 26 | 38.824.000 |
| 2/8/2006 | 18,30 | 18,30 | -1,35% | 18,30 | 18,40 | 18,31 | 18,21 | 18,30 | 32 | 796.937.800 |
| 1/8/2006 | 18,25 | 18,55 | +1,64% | 18,25 | 18,57 | 18,38 | 18,40 | 18,57 | 22 | 55.527.400 |
| 31/7/2006 | 18,70 | 18,25 | -1,88% | 18,20 | 18,70 | 18,27 | 18,25 | 18,30 | 15 | 379.799.600 |
| 28/7/2006 | 18,35 | 18,60 | +0,54% | 18,30 | 18,60 | 18,49 | 17,51 | 18,60 | 17 | 24.407.700 |
| 27/7/2006 | 18,30 | 18,50 | 0,00% | 18,30 | 18,60 | 18,50 | 18,40 | 18,50 | 23 | 68.266.600 |
| 26/7/2006 | 18,80 | 18,50 | 0,00% | 18,40 | 18,80 | 18,50 | 18,21 | 18,50 | 71 | 330.876.500 |
| 25/7/2006 | 18,50 | 18,50 | +0,05% | 18,20 | 18,50 | 18,40 | 18,40 | 18,50 | 27 | 269.196.200 |
| 24/7/2006 | 18,50 | 18,49 | -0,05% | 18,20 | 18,50 | 18,33 | 18,05 | 18,49 | 15 | 35.579.100 |
| 21/7/2006 | 18,69 | 18,50 | +0,82% | 18,25 | 18,70 | 18,50 | 18,30 | 18,50 | 21 | 47.929.200 |
| 20/7/2006 | 19,00 | 18,35 | -1,61% | 18,22 | 19,00 | 18,36 | 18,36 | 18,50 | 79 | 302.671.600 |
| 19/7/2006 | 18,48 | 18,65 | +1,91% | 18,30 | 18,69 | 18,43 | 18,40 | 18,65 | 50 | 189.961.300 |
| 18/7/2006 | 18,25 | 18,30 | +0,83% | 18,00 | 18,45 | 18,13 | 18,02 | 18,30 | 46 | 190.398.000 |
| 17/7/2006 | 18,00 | 18,15 | -0,27% | 18,00 | 18,15 | 18,01 | 18,15 | 18,20 | 50 | 165.528.600 |
| 14/7/2006 | 18,00 | 18,20 | +0,28% | 18,00 | 18,20 | 18,08 | 18,01 | 18,20 | 18 | 76.154.300 |
| 13/7/2006 | 18,00 | 18,15 | -1,36% | 17,90 | 18,15 | 17,91 | 18,00 | 18,15 | 14 | 171.594.500 |
| 12/7/2006 | 18,27 | 18,40 | +2,22% | 18,00 | 18,40 | 18,02 | 17,80 | 18,49 | 36 | 103.655.100 |
| 11/7/2006 | 18,24 | 18,00 | -1,10% | 17,80 | 18,47 | 18,03 | 18,00 | 18,16 | 44 | 46.892.100 |
| 10/7/2006 | 18,19 | 18,20 | +0,05% | 18,15 | 18,29 | 18,20 | 18,00 | 18,15 | 9 | 12.925.400 |
| 7/7/2006 | 18,18 | 18,19 | +1,06% | 18,00 | 18,30 | 18,08 | 17,74 | 18,09 | 31 | 50.640.000 |
| 6/7/2006 | 17,80 | 18,00 | +0,61% | 17,80 | 18,10 | 17,98 | 17,80 | 18,00 | 47 | 96.242.100 |
| 5/7/2006 | 17,90 | 17,89 | -1,97% | 17,60 | 17,90 | 17,74 | 17,89 | 17,90 | 34 | 101.351.000 |
| 4/7/2006 | 17,95 | 18,25 | +3,11% | 17,90 | 18,34 | 18,13 | 18,08 | 18,25 | 55 | 66.562.100 |
| 3/7/2006 | 17,34 | 17,70 | +1,84% | 17,34 | 17,70 | 17,47 | 17,50 | 17,70 | 108 | 142.580.300 |
| 30/6/2006 | 17,40 | 17,38 | +0,46% | 17,11 | 17,51 | 17,46 | 17,11 | 17,33 | 14 | 22.353.300 |
| 29/6/2006 | 17,00 | 17,30 | +1,76% | 17,00 | 17,35 | 17,21 | 17,00 | 17,30 | 29 | 52.502.500 |
| 28/6/2006 | 17,40 | 17,00 | -1,16% | 16,80 | 17,40 | 17,06 | 16,61 | 17,00 | 36 | 119.955.900 |
| 27/6/2006 | 17,09 | 17,20 | +1,24% | 17,00 | 17,20 | 17,12 | 17,00 | 17,50 | 15 | 15.239.800 |
| 26/6/2006 | 17,30 | 16,99 | -0,64% | 16,80 | 17,30 | 16,86 | 16,00 | 16,80 | 8 | 17.370.900 |
| 23/6/2006 | 17,20 | 17,10 | -1,67% | 17,00 | 17,30 | 17,10 | 16,83 | 17,10 | 18 | 102.607.400 |
| 22/6/2006 | 17,30 | 17,39 | +2,23% | 16,90 | 17,49 | 17,03 | 17,00 | 17,40 | 32 | 122.326.500 |
| 21/6/2006 | 17,30 | 17,01 | -3,84% | 16,90 | 18,00 | 17,20 | 17,01 | 17,05 | 51 | 131.082.500 |
| 20/6/2006 | 17,85 | 17,69 | +0,51% | 17,39 | 18,00 | 17,53 | 16,60 | 17,80 | 26 | 25.593.800 |
| 19/6/2006 | 17,85 | 17,60 | -1,12% | 17,40 | 17,85 | 17,55 | 17,60 | 17,79 | 6 | 4.388.500 |
| 16/6/2006 | 17,70 | 17,80 | +4,77% | 17,30 | 17,80 | 17,65 | 17,60 | 17,70 | 23 | 11.301.300 |
| 14/6/2006 | 17,00 | 16,99 | -0,06% | 16,90 | 17,40 | 17,00 | 16,75 | 16,99 | 79 | 338.669.700 |
| 13/6/2006 | 17,00 | 17,00 | -1,16% | 16,60 | 17,10 | 16,89 | 16,75 | 17,00 | 47 | 31.756.000 |
| 12/6/2006 | 17,50 | 17,20 | -1,71% | 17,00 | 17,80 | 17,22 | 17,00 | 17,20 | 35 | 64.948.300 |
| 9/6/2006 | 17,75 | 17,50 | -0,57% | 17,30 | 17,75 | 17,50 | 17,41 | 17,50 | 35 | 97.835.600 |
| 8/6/2006 | 17,50 | 17,60 | 0,00% | 17,20 | 17,69 | 17,41 | 17,60 | 18,00 | 88 | 174.484.200 |
| 7/6/2006 | 18,19 | 17,60 | -2,98% | 17,30 | 19,00 | 17,58 | 17,60 | 17,80 | 78 | 245.297.000 |
| 6/6/2006 | 17,01 | 18,14 | +4,25% | 16,90 | 18,20 | 17,56 | 17,90 | 18,15 | 101 | 139.980.900 |
| 5/6/2006 | 17,45 | 17,40 | 0,00% | 17,00 | 17,59 | 17,24 | 16,75 | 17,40 | 32 | 74.686.200 |
| 2/6/2006 | 17,50 | 17,40 | +1,16% | 17,30 | 17,60 | 17,41 | 16,30 | 17,40 | 52 | 141.557.200 |
| 1/6/2006 | 16,60 | 17,20 | +3,61% | 16,15 | 17,20 | 16,63 | 16,86 | 17,19 | 96 | 88.852.900 |
| 31/5/2006 | 15,98 | 16,60 | +3,75% | 15,98 | 16,60 | 16,30 | 15,85 | 16,60 | 48 | 109.052.400 |
| 30/5/2006 | 16,25 | 16,00 | -2,74% | 15,90 | 16,30 | 16,02 | 16,00 | 16,10 | 20 | 28.371.000 |
| 29/5/2006 | 16,70 | 16,45 | -0,90% | 16,24 | 16,70 | 16,39 | 16,45 | 16,60 | 32 | 61.319.200 |
| 26/5/2006 | 16,59 | 16,60 | +1,53% | 16,41 | 16,80 | 16,58 | 16,41 | 16,60 | 30 | 72.662.400 |
| 25/5/2006 | 15,60 | 16,35 | +2,19% | 15,60 | 16,40 | 16,23 | 16,35 | 16,67 | 47 | 138.971.600 |
| 24/5/2006 | 16,70 | 16,00 | -5,88% | 15,50 | 16,70 | 15,79 | 15,75 | 16,00 | 246 | 576.703.200 |
| 23/5/2006 | 17,46 | 17,00 | -1,73% | 16,85 | 18,20 | 17,42 | 16,85 | 17,00 | 70 | 332.960.900 |
| 22/5/2006 | 17,50 | 17,30 | -3,89% | 16,79 | 17,50 | 16,98 | 17,30 | 17,46 | 75 | 163.014.700 |
| 19/5/2006 | 17,80 | 18,00 | +0,84% | 17,70 | 18,20 | 17,88 | 18,00 | 18,19 | 110 | 95.709.800 |
| 18/5/2006 | 18,40 | 17,85 | -2,99% | 17,74 | 18,70 | 18,09 | 17,85 | 18,08 | 63 | 165.378.900 |
| 17/5/2006 | 18,65 | 18,40 | -2,13% | 17,60 | 18,65 | 18,19 | 18,40 | 18,59 | 56 | 241.659.100 |
| 16/5/2006 | 19,00 | 18,80 | -0,53% | 18,42 | 19,50 | 18,80 | 18,70 | 18,80 | 47 | 103.825.000 |
| 15/5/2006 | 18,80 | 18,90 | -2,17% | 18,70 | 18,91 | 18,85 | 18,90 | 18,91 | 49 | 82.001.100 |
| 12/5/2006 | 19,40 | 19,32 | -0,41% | 19,15 | 19,40 | 19,31 | 19,15 | 19,32 | 31 | 54.666.100 |
| 11/5/2006 | 18,98 | 19,40 | +2,21% | 18,70 | 19,80 | 19,22 | 19,40 | 19,70 | 89 | 374.555.800 |
| 10/5/2006 | 18,80 | 18,98 | +0,96% | 18,30 | 19,00 | 18,68 | 18,50 | 18,98 | 47 | 108.175.000 |
| 9/5/2006 | 20,49 | 18,80 | -5,48% | 18,50 | 20,63 | 19,00 | 18,75 | 18,80 | 134 | 202.791.500 |
| 8/5/2006 | 19,51 | 19,89 | +2,00% | 19,51 | 20,50 | 19,96 | 19,85 | 19,89 | 198 | 253.705.200 |
| 5/5/2006 | 17,10 | 19,50 | +14,71% | 17,10 | 19,70 | 18,87 | 19,42 | 19,50 | 335 | 832.491.600 |
| 4/5/2006 | 17,00 | 17,00 | +0,06% | 16,60 | 17,15 | 16,90 | 17,00 | 17,19 | 64 | 147.739.400 |
| 3/5/2006 | 17,25 | 16,99 | -1,79% | 16,70 | 17,25 | 16,91 | 16,80 | 16,99 | 78 | 125.177.600 |
| 2/5/2006 | 17,70 | 17,30 | -2,26% | 17,29 | 17,78 | 17,32 | 17,10 | 17,30 | 94 | 818.373.100 |
| 28/4/2006 | 18,09 | 17,70 | -1,12% | 17,50 | 18,12 | 17,65 | 17,40 | 17,70 | 40 | 139.638.700 |
| 27/4/2006 | 17,50 | 17,90 | -0,50% | 17,50 | 18,00 | 17,93 | 17,71 | 17,75 | 45 | 172.004.100 |
| 26/4/2006 | 17,30 | 17,99 | +2,80% | 17,30 | 17,99 | 17,74 | 17,90 | 17,99 | 88 | 222.817.800 |
| 25/4/2006 | 17,60 | 17,50 | -0,57% | 17,20 | 17,90 | 17,51 | 17,30 | 17,50 | 94 | 141.375.500 |
| 24/4/2006 | 17,89 | 17,60 | -2,22% | 17,50 | 17,99 | 17,68 | 17,50 | 17,70 | 28 | 58.008.000 |
| 20/4/2006 | 18,10 | 18,00 | -0,61% | 17,80 | 18,10 | 17,97 | 17,90 | 17,99 | 30 | 48.885.900 |
| 19/4/2006 | 18,00 | 18,11 | +0,61% | 17,98 | 18,11 | 18,01 | 18,11 | 18,18 | 50 | 498.625.500 |
| 18/4/2006 | 18,00 | 18,00 | +1,12% | 17,81 | 18,20 | 18,01 | 17,81 | 18,00 | 141 | 388.567.100 |
| 17/4/2006 | 17,75 | 17,80 | +0,06% | 17,60 | 18,06 | 17,82 | 17,71 | 17,80 | 98 | 233.848.600 |
| 13/4/2006 | 17,70 | 17,79 | +0,51% | 17,41 | 17,80 | 17,73 | 17,51 | 17,80 | 34 | 33.172.800 |
| 12/4/2006 | 16,99 | 17,70 | +4,12% | 16,99 | 18,00 | 17,50 | 17,32 | 17,70 | 140 | 293.142.300 |
| 11/4/2006 | 17,00 | 17,00 | 0,00% | 16,41 | 17,00 | 16,83 | 16,45 | 17,15 | 60 | 210.269.200 |
| 10/4/2006 | 17,10 | 17,00 | -0,58% | 17,00 | 17,30 | 17,09 | 17,00 | 17,30 | 87 | 290.181.400 |
| 7/4/2006 | 17,30 | 17,10 | -1,10% | 17,10 | 17,30 | 17,10 | 17,10 | 17,30 | 65 | 286.709.500 |
| 6/4/2006 | 17,20 | 17,29 | -0,06% | 17,10 | 17,29 | 17,19 | 17,22 | 17,29 | 150 | 178.321.800 |
| 5/4/2006 | 17,50 | 17,30 | 0,00% | 17,19 | 17,50 | 17,33 | 17,17 | 17,30 | 60 | 168.176.400 |
| 4/4/2006 | 17,15 | 17,30 | +2,06% | 16,80 | 17,40 | 17,20 | 17,10 | 17,30 | 155 | 302.783.000 |
| 3/4/2006 | 17,41 | 16,95 | -1,45% | 16,84 | 17,88 | 17,10 | 16,84 | 16,95 | 81 | 119.219.600 |
| 31/3/2006 | 17,60 | 17,20 | -1,66% | 17,20 | 17,97 | 17,55 | 17,20 | 17,40 | 94 | 440.163.200 |
| 30/3/2006 | 17,47 | 17,49 | +1,10% | 17,20 | 17,50 | 17,38 | 17,20 | 17,49 | 60 | 312.419.200 |
| 29/3/2006 | 17,08 | 17,30 | +1,29% | 17,08 | 17,44 | 17,23 | 17,20 | 17,30 | 41 | 115.845.300 |
| 28/3/2006 | 17,21 | 17,08 | -2,95% | 17,00 | 17,48 | 17,20 | 17,06 | 17,08 | 115 | 218.680.300 |
| 27/3/2006 | 18,00 | 17,60 | -2,22% | 17,30 | 18,00 | 17,45 | 17,50 | 17,60 | 87 | 392.101.100 |
| 24/3/2006 | 18,10 | 18,00 | -2,17% | 17,50 | 18,45 | 18,01 | 17,75 | 18,00 | 125 | 837.321.400 |
| 23/3/2006 | 18,02 | 18,40 | +0,82% | 18,00 | 18,49 | 18,22 | 18,01 | 18,40 | 85 | 338.288.100 |
| 22/3/2006 | 17,30 | 18,25 | +3,11% | 17,05 | 18,50 | 17,84 | 18,25 | 18,30 | 96 | 137.221.300 |
| 21/3/2006 | 18,00 | 17,70 | -2,75% | 17,40 | 18,00 | 17,71 | 17,70 | 17,80 | 57 | 75.832.400 |
| 20/3/2006 | 18,25 | 18,20 | -0,55% | 18,10 | 18,35 | 18,21 | 18,00 | 18,24 | 45 | 91.279.400 |
| 17/3/2006 | 18,00 | 18,30 | +1,67% | 18,00 | 18,35 | 18,24 | 18,25 | 18,30 | 41 | 103.439.900 |
| 16/3/2006 | 18,70 | 18,00 | -2,96% | 17,85 | 18,70 | 18,36 | 18,00 | 18,20 | 83 | 206.432.600 |
| 15/3/2006 | 17,98 | 18,55 | +4,51% | 17,98 | 18,64 | 18,27 | 18,55 | 18,64 | 139 | 218.883.800 |
| 14/3/2006 | 17,00 | 17,75 | +3,20% | 16,85 | 17,84 | 17,20 | 17,75 | 17,85 | 123 | 188.060.400 |
| 13/3/2006 | 17,45 | 17,20 | -1,77% | 17,03 | 17,98 | 17,33 | 17,11 | 17,20 | 65 | 59.470.200 |
| 10/3/2006 | 17,59 | 17,51 | +1,80% | 16,80 | 17,60 | 17,06 | 17,51 | 17,60 | 147 | 500.642.200 |
| 9/3/2006 | 18,25 | 17,20 | -4,18% | 17,00 | 18,25 | 17,34 | 17,01 | 17,20 | 150 | 472.206.000 |
| 8/3/2006 | 18,68 | 17,95 | -3,96% | 17,50 | 18,68 | 18,00 | 17,81 | 17,95 | 309 | 671.490.400 |
| 7/3/2006 | 20,43 | 18,69 | -7,70% | 18,00 | 20,65 | 19,21 | 18,56 | 18,69 | 359 | 1.390.271.500 |
| 6/3/2006 | 20,20 | 20,25 | +0,30% | 20,08 | 20,68 | 20,22 | 20,25 | 20,40 | 66 | 95.251.400 |
| 3/3/2006 | 19,75 | 20,19 | +1,00% | 19,75 | 20,30 | 19,88 | 20,10 | 20,19 | 82 | 216.746.300 |
| 2/3/2006 | 20,50 | 19,99 | -2,25% | 19,73 | 20,50 | 19,91 | 19,80 | 19,99 | 74 | 198.510.800 |
| 1/3/2006 | 19,81 | 20,45 | +2,25% | 19,81 | 21,50 | 20,50 | 20,45 | 20,90 | 116 | 367.324.000 |
| 24/2/2006 | 19,47 | 20,00 | +2,56% | 19,35 | 20,15 | 19,61 | 19,80 | 20,00 | 72 | 225.002.000 |
| 23/2/2006 | 19,80 | 19,50 | -2,50% | 19,49 | 19,90 | 19,57 | 19,47 | 19,50 | 103 | 666.867.300 |
| 22/2/2006 | 20,05 | 20,00 | +0,50% | 19,80 | 20,15 | 19,97 | 19,85 | 20,00 | 127 | 337.132.700 |
| 21/2/2006 | 20,00 | 19,90 | -0,45% | 19,72 | 20,05 | 19,90 | 19,90 | 20,15 | 61 | 76.042.200 |
| 20/2/2006 | 19,50 | 19,99 | +0,45% | 19,35 | 20,20 | 19,91 | 19,67 | 19,99 | 85 | 148.385.100 |
| 17/2/2006 | 20,00 | 19,90 | -0,55% | 19,60 | 20,10 | 19,88 | 19,90 | 20,15 | 84 | 709.843.200 |
| 16/2/2006 | 19,93 | 20,01 | +0,55% | 19,80 | 20,20 | 19,96 | 20,01 | 20,19 | 77 | 101.436.900 |
| 15/2/2006 | 20,00 | 19,90 | -0,50% | 19,70 | 20,59 | 19,92 | 19,80 | 20,20 | 83 | 391.949.600 |
| 14/2/2006 | 20,25 | 20,00 | +0,50% | 19,61 | 20,25 | 20,02 | 19,91 | 20,15 | 40 | 88.292.000 |
| 13/2/2006 | 20,08 | 19,90 | -0,95% | 19,65 | 20,30 | 19,94 | 19,70 | 19,90 | 84 | 168.134.300 |
| 10/2/2006 | 20,25 | 20,09 | -0,79% | 18,81 | 21,20 | 19,93 | 19,75 | 20,09 | 112 | 197.334.600 |
| 9/2/2006 | 20,00 | 20,25 | +2,27% | 19,66 | 20,50 | 20,13 | 19,65 | 20,25 | 119 | 599.120.200 |
| 8/2/2006 | 19,91 | 19,80 | -2,22% | 19,30 | 19,99 | 19,76 | 19,60 | 19,80 | 143 | 336.483.700 |
| 7/2/2006 | 20,22 | 20,25 | -2,17% | 19,80 | 20,51 | 20,19 | 19,75 | 20,40 | 167 | 565.747.100 |
| 6/2/2006 | 21,30 | 20,70 | -2,82% | 20,31 | 21,60 | 20,85 | 20,70 | 20,85 | 151 | 346.856.800 |
| 3/2/2006 | 21,99 | 21,30 | -1,84% | 20,10 | 21,99 | 20,88 | 21,30 | 21,99 | 168 | 826.991.400 |
| 2/2/2006 | 22,01 | 21,70 | -2,03% | 21,07 | 22,40 | 21,68 | 21,40 | 21,70 | 96 | 364.044.600 |
| 1/2/2006 | 22,40 | 22,15 | -1,12% | 21,75 | 22,84 | 22,36 | 21,90 | 22,15 | 164 | 608.485.400 |
| 31/1/2006 | 23,05 | 22,40 | -3,86% | 21,52 | 23,46 | 22,36 | 22,40 | 22,50 | 231 | 508.953.900 |
| 30/1/2006 | 23,32 | 23,30 | -2,88% | 23,05 | 23,65 | 23,30 | 23,20 | 23,30 | 87 | 207.174.600 |
| 27/1/2006 | 24,30 | 23,99 | -1,28% | 23,70 | 24,75 | 23,99 | 23,82 | 23,99 | 93 | 295.917.400 |
| 26/1/2006 | 23,99 | 24,30 | +2,84% | 23,75 | 24,30 | 23,95 | 24,11 | 24,30 | 106 | 258.256.900 |
| 24/1/2006 | 24,00 | 23,63 | -0,71% | 23,50 | 24,19 | 23,92 | 23,63 | 23,97 | 73 | 145.246.300 |
| 23/1/2006 | 24,24 | 23,80 | -0,83% | 23,30 | 24,39 | 23,68 | 23,80 | 23,85 | 122 | 400.745.000 |
| 20/1/2006 | 23,99 | 24,00 | +0,04% | 23,85 | 24,30 | 24,00 | 24,00 | 24,15 | 198 | 808.759.300 |
| 19/1/2006 | 24,80 | 23,99 | -0,87% | 23,60 | 25,10 | 24,05 | 23,67 | 23,99 | 422 | 1.780.678.200 |
| 18/1/2006 | 22,61 | 24,20 | +5,45% | 22,60 | 24,60 | 23,79 | 24,15 | 24,20 | 379 | 1.186.574.100 |
| 17/1/2006 | 22,70 | 22,95 | +0,22% | 22,60 | 23,45 | 23,04 | 22,81 | 22,95 | 111 | 355.121.400 |
| 16/1/2006 | 22,76 | 22,90 | +0,70% | 22,50 | 22,99 | 22,62 | 22,68 | 22,90 | 104 | 472.942.800 |
| 13/1/2006 | 22,89 | 22,74 | +1,07% | 22,21 | 23,00 | 22,78 | 22,52 | 22,74 | 111 | 139.444.700 |
| 12/1/2006 | 22,00 | 22,50 | +0,49% | 21,90 | 22,90 | 22,61 | 22,50 | 22,80 | 202 | 533.619.800 |
| 11/1/2006 | 22,00 | 22,39 | +1,77% | 22,00 | 22,49 | 22,18 | 22,30 | 22,39 | 211 | 576.720.000 |
| 10/1/2006 | 22,05 | 22,00 | 0,00% | 21,50 | 22,19 | 21,90 | 22,00 | 22,20 | 184 | 729.419.400 |
| 9/1/2006 | 21,92 | 22,00 | +0,23% | 21,90 | 22,29 | 21,98 | 21,80 | 21,99 | 66 | 155.184.200 |
| 6/1/2006 | 21,25 | 21,95 | +2,09% | 21,12 | 22,00 | 21,59 | 21,95 | 22,00 | 144 | 453.842.700 |
| 5/1/2006 | 21,60 | 21,50 | -1,78% | 21,20 | 21,70 | 21,46 | 21,35 | 21,50 | 69 | 239.148.400 |
| 4/1/2006 | 22,19 | 21,89 | -0,50% | 21,60 | 22,25 | 21,98 | 21,71 | 21,89 | 119 | 385.203.400 |
| 3/1/2006 | 22,25 | 22,00 | -0,90% | 21,45 | 22,49 | 21,92 | 22,00 | 22,19 | 163 | 517.249.600 |
| 2/1/2006 | 22,47 | 22,20 | -1,16% | 21,70 | 22,49 | 22,07 | 21,81 | 22,20 | 60 | 92.486.200 |
| 29/12/2005 | 22,50 | 22,46 | -0,18% | 22,10 | 22,65 | 22,31 | 22,20 | 22,46 | 93 | 301.286.200 |
| 28/12/2005 | 21,99 | 22,50 | +4,65% | 21,50 | 22,50 | 21,93 | 21,50 | 22,50 | 186 | 315.396.100 |
| 27/12/2005 | 22,10 | 21,50 | -2,27% | 21,50 | 22,30 | 22,02 | 19,31 | 21,50 | 47 | 127.311.800 |
| 26/12/2005 | 21,90 | 22,00 | +0,46% | 21,70 | 22,00 | 21,89 | 22,00 | 22,10 | 59 | 90.870.100 |
| 23/12/2005 | 21,50 | 21,90 | +1,44% | 21,00 | 22,00 | 21,45 | 21,90 | 21,95 | 61 | 113.921.000 |
| 22/12/2005 | 21,75 | 21,59 | +0,19% | 21,23 | 22,00 | 21,60 | 21,41 | 21,59 | 127 | 202.614.200 |
| 21/12/2005 | 21,40 | 21,55 | +2,62% | 21,20 | 21,90 | 21,41 | 21,55 | 21,68 | 208 | 452.632.300 |
| 20/12/2005 | 20,00 | 21,00 | +5,11% | 19,71 | 21,00 | 20,28 | 21,00 | 21,05 | 282 | 909.134.300 |
| 19/12/2005 | 19,49 | 19,98 | +2,41% | 19,23 | 19,99 | 19,69 | 19,70 | 19,98 | 110 | 250.164.500 |
| 16/12/2005 | 19,86 | 19,51 | -1,46% | 19,30 | 19,99 | 19,48 | 19,51 | 19,64 | 144 | 341.709.600 |
| 15/12/2005 | 20,05 | 19,80 | -1,98% | 19,51 | 20,38 | 19,83 | 19,80 | 19,83 | 261 | 618.865.400 |
| 14/12/2005 | 20,50 | 20,20 | -2,70% | 20,16 | 21,00 | 20,62 | 20,20 | 20,37 | 120 | 216.825.300 |
| 13/12/2005 | 20,41 | 20,76 | -0,62% | 20,00 | 20,85 | 20,26 | 20,50 | 20,76 | 217 | 669.061.300 |
| 12/12/2005 | 21,00 | 20,89 | -0,52% | 20,70 | 21,40 | 20,93 | 20,71 | 20,89 | 62 | 43.962.400 |
| 9/12/2005 | 21,00 | 21,00 | -0,94% | 20,16 | 21,00 | 20,67 | 20,40 | 21,00 | 104 | 209.068.600 |
| 8/12/2005 | 21,99 | 21,20 | -3,59% | 19,99 | 21,99 | 21,00 | 21,20 | 21,27 | 215 | 417.270.500 |
| 7/12/2005 | 22,19 | 21,99 | -1,17% | 21,12 | 22,84 | 21,91 | 21,80 | 21,99 | 168 | 288.243.700 |
| 6/12/2005 | 22,10 | 22,25 | +1,14% | 21,80 | 22,25 | 22,01 | 22,21 | 22,25 | 148 | 559.515.700 |
| 5/12/2005 | 22,40 | 22,00 | -1,35% | 21,70 | 22,40 | 21,98 | 22,00 | 22,25 | 85 | 98.032.100 |
| 2/12/2005 | 21,50 | 22,30 | +2,34% | 21,50 | 22,30 | 21,94 | 22,20 | 22,30 | 181 | 304.776.400 |
| 1/12/2005 | 22,00 | 21,79 | -0,95% | 21,10 | 22,00 | 21,62 | 21,60 | 21,79 | 236 | 436.884.700 |
| 30/11/2005 | 22,75 | 22,00 | -2,65% | 21,70 | 22,75 | 22,00 | 21,80 | 22,00 | 196 | 383.299.000 |
| 29/11/2005 | 22,85 | 22,60 | -0,88% | 22,50 | 23,30 | 22,99 | 22,50 | 22,60 | 102 | 898.079.700 |
| 28/11/2005 | 22,60 | 22,80 | +1,33% | 22,60 | 23,45 | 22,93 | 22,68 | 22,80 | 232 | 1.116.859.800 |
| 25/11/2005 | 22,60 | 22,50 | +0,45% | 22,00 | 22,60 | 22,27 | 22,50 | 22,60 | 94 | 250.132.600 |
| 24/11/2005 | 22,51 | 22,40 | -0,88% | 22,10 | 22,70 | 22,51 | 22,30 | 22,40 | 191 | 360.249.200 |
| 23/11/2005 | 22,00 | 22,60 | +4,63% | 22,00 | 22,75 | 22,49 | 22,50 | 22,60 | 338 | 898.563.300 |
| 22/11/2005 | 21,16 | 21,60 | +1,93% | 20,70 | 21,76 | 21,32 | 21,51 | 21,60 | 219 | 539.207.600 |
| 21/11/2005 | 20,36 | 21,19 | +4,64% | 20,20 | 21,20 | 20,91 | 21,00 | 21,19 | 198 | 651.781.500 |
| 18/11/2005 | 20,23 | 20,25 | -0,74% | 19,90 | 20,25 | 20,05 | 20,06 | 20,25 | 92 | 444.929.200 |
| 17/11/2005 | 19,90 | 20,40 | +3,29% | 19,80 | 20,40 | 20,14 | 20,30 | 20,40 | 276 | 1.044.190.900 |
| 16/11/2005 | 18,88 | 19,75 | +4,22% | 18,88 | 19,80 | 19,42 | 19,70 | 19,75 | 305 | 901.022.600 |
| 14/11/2005 | 19,20 | 18,95 | -2,07% | 18,65 | 19,30 | 18,85 | 18,81 | 18,90 | 79 | 147.635.200 |
| 11/11/2005 | 18,39 | 19,35 | +5,74% | 18,39 | 19,49 | 19,19 | 19,35 | 19,43 | 422 | 1.645.915.700 |
| 10/11/2005 | 17,79 | 18,30 | +2,81% | 17,60 | 18,30 | 18,09 | 18,30 | 18,38 | 173 | 506.485.800 |
| 9/11/2005 | 17,78 | 17,80 | +2,48% | 17,37 | 17,97 | 17,61 | 17,75 | 17,80 | 128 | 556.492.100 |
| 8/11/2005 | 17,05 | 17,37 | +1,58% | 16,80 | 17,37 | 17,10 | 17,12 | 17,38 | 99 | 141.119.400 |
| 7/11/2005 | 17,25 | 17,10 | -1,16% | 16,81 | 17,55 | 17,09 | 16,96 | 17,10 | 112 | 159.633.400 |
| 4/11/2005 | 17,64 | 17,30 | -1,70% | 17,11 | 17,64 | 17,39 | 17,12 | 17,30 | 97 | 186.427.600 |
| 3/11/2005 | 17,67 | 17,60 | +0,86% | 17,35 | 17,80 | 17,51 | 17,50 | 17,60 | 166 | 569.015.400 |
| 1/11/2005 | 17,50 | 17,45 | -1,47% | 16,80 | 17,70 | 17,36 | 17,41 | 17,45 | 202 | 543.278.100 |
| 31/10/2005 | 17,80 | 17,71 | +3,03% | 17,50 | 17,90 | 17,68 | 17,71 | 17,82 | 226 | 299.476.500 |
| 28/10/2005 | 16,37 | 17,19 | +5,52% | 16,37 | 17,19 | 16,79 | 17,00 | 17,19 | 214 | 564.488.300 |
| 27/10/2005 | 16,16 | 16,29 | +1,81% | 16,04 | 16,39 | 16,09 | 16,10 | 16,29 | 33 | 48.616.900 |
| 26/10/2005 | 15,89 | 16,00 | +0,06% | 15,51 | 16,40 | 15,98 | 15,81 | 16,10 | 127 | 339.683.100 |
| 25/10/2005 | 15,48 | 15,99 | +3,16% | 15,25 | 16,08 | 15,64 | 15,55 | 15,99 | 176 | 222.385.100 |
| 24/10/2005 | 15,50 | 15,50 | +2,65% | 15,30 | 15,69 | 15,48 | 15,21 | 15,50 | 67 | 164.300.600 |
| 21/10/2005 | 15,30 | 15,10 | -0,59% | 15,00 | 15,35 | 15,16 | 15,10 | 15,29 | 56 | 501.652.600 |
| 20/10/2005 | 15,60 | 15,19 | -1,87% | 14,95 | 15,60 | 15,30 | 14,90 | 15,15 | 57 | 94.869.100 |
| 19/10/2005 | 15,40 | 15,48 | +0,52% | 15,01 | 15,50 | 15,29 | 15,25 | 15,49 | 64 | 177.409.500 |
| 18/10/2005 | 15,60 | 15,40 | -0,77% | 15,20 | 15,65 | 15,31 | 15,15 | 15,40 | 53 | 58.374.700 |
| 17/10/2005 | 16,00 | 15,52 | -1,77% | 15,26 | 16,20 | 15,67 | 15,52 | 15,54 | 150 | 244.760.800 |
| 14/10/2005 | 15,49 | 15,80 | +5,40% | 14,50 | 15,85 | 15,00 | 15,68 | 15,80 | 280 | 1.549.451.300 |
| 13/10/2005 | 15,77 | 14,99 | -3,60% | 14,71 | 15,77 | 15,07 | 14,81 | 14,99 | 137 | 460.981.100 |
| 11/10/2005 | 15,71 | 15,55 | -0,64% | 15,55 | 16,10 | 15,79 | 15,55 | 15,70 | 38 | 502.689.200 |
| 10/10/2005 | 16,10 | 15,65 | -1,57% | 15,65 | 16,20 | 15,92 | 15,65 | 15,95 | 40 | 34.056.800 |
| 7/10/2005 | 16,00 | 15,90 | +0,63% | 15,80 | 16,20 | 15,98 | 15,90 | 16,10 | 123 | 421.264.400 |
| 6/10/2005 | 16,30 | 15,80 | -2,17% | 15,65 | 16,30 | 15,89 | 15,75 | 15,80 | 94 | 221.426.700 |
| 5/10/2005 | 16,30 | 16,15 | -0,68% | 16,10 | 16,55 | 16,28 | 16,15 | 16,25 | 201 | 485.278.300 |
| 4/10/2005 | 16,30 | 16,26 | -0,25% | 16,25 | 17,00 | 16,55 | 16,26 | 16,30 | 223 | 331.286.200 |
| 3/10/2005 | 16,40 | 16,30 | +0,62% | 16,20 | 16,40 | 16,29 | 16,27 | 16,30 | 123 | 200.058.600 |
| 30/9/2005 | 16,38 | 16,20 | +0,31% | 16,10 | 16,38 | 16,19 | 16,20 | 16,35 | 148 | 611.845.400 |
| 29/9/2005 | 16,22 | 16,15 | -1,04% | 16,10 | 16,50 | 16,26 | 16,15 | 16,39 | 59 | 120.510.100 |
| 28/9/2005 | 16,50 | 16,32 | -0,49% | 16,30 | 16,90 | 16,53 | 16,30 | 16,40 | 112 | 188.845.000 |
| 27/9/2005 | 16,50 | 16,40 | -0,91% | 16,20 | 16,50 | 16,36 | 16,25 | 16,60 | 95 | 263.397.200 |
| 26/9/2005 | 17,10 | 16,55 | -2,65% | 16,55 | 17,10 | 16,90 | 16,55 | 16,64 | 54 | 150.324.400 |
| 23/9/2005 | 17,00 | 17,00 | +1,25% | 16,90 | 17,20 | 17,00 | 16,76 | 17,00 | 48 | 242.689.800 |
| 22/9/2005 | 16,57 | 16,79 | +1,14% | 15,90 | 16,79 | 16,28 | 16,25 | 16,80 | 49 | 88.605.700 |
| 21/9/2005 | 17,15 | 16,60 | -3,49% | 16,60 | 17,20 | 16,87 | 16,60 | 16,96 | 78 | 112.883.100 |
| 20/9/2005 | 18,00 | 17,20 | -4,44% | 17,15 | 18,00 | 17,56 | 17,18 | 17,20 | 38 | 21.939.700 |
| 19/9/2005 | 18,00 | 18,00 | -0,28% | 17,78 | 18,00 | 17,98 | 17,80 | 18,00 | 13 | 10.788.300 |
| 16/9/2005 | 18,00 | 18,05 | -1,37% | 18,00 | 18,30 | 18,10 | 18,05 | 18,19 | 36 | 36.576.500 |
| 15/9/2005 | 18,01 | 18,30 | +1,10% | 17,81 | 18,30 | 18,16 | 18,00 | 18,30 | 42 | 73.393.200 |
| 14/9/2005 | 19,19 | 18,10 | -2,11% | 18,00 | 19,19 | 18,14 | 17,90 | 18,20 | 21 | 16.151.800 |
| 13/9/2005 | 17,51 | 18,49 | +5,48% | 17,50 | 18,99 | 18,29 | 18,05 | 18,49 | 60 | 60.200.100 |
| 12/9/2005 | 17,65 | 17,53 | -2,67% | 17,50 | 17,70 | 17,59 | 17,53 | 17,75 | 40 | 39.764.300 |
| 9/9/2005 | 17,50 | 18,01 | +1,81% | 17,40 | 18,20 | 17,97 | 17,90 | 18,00 | 54 | 142.923.000 |
| 8/9/2005 | 17,83 | 17,69 | -0,62% | 17,30 | 17,83 | 17,46 | 17,45 | 17,69 | 75 | 36.683.600 |
| 6/9/2005 | 17,25 | 17,80 | +2,30% | 17,00 | 17,80 | 17,34 | 17,80 | 17,83 | 73 | 244.100.800 |
| 5/9/2005 | 17,49 | 17,40 | +0,58% | 17,20 | 17,49 | 17,26 | 17,26 | 17,40 | 24 | 22.622.100 |
| 2/9/2005 | 16,89 | 17,30 | +2,37% | 16,70 | 17,50 | 16,96 | 17,25 | 17,40 | 46 | 133.238.700 |
| 1/9/2005 | 16,79 | 16,90 | +1,81% | 16,40 | 17,00 | 16,63 | 16,40 | 16,90 | 31 | 31.100.600 |
| 31/8/2005 | 16,42 | 16,60 | +0,91% | 16,22 | 16,60 | 16,30 | 16,22 | 16,60 | 26 | 150.659.100 |
| 30/8/2005 | 16,10 | 16,45 | +1,54% | 16,00 | 16,45 | 16,22 | 16,25 | 16,45 | 36 | 103.192.500 |
| 29/8/2005 | 16,10 | 16,20 | +0,93% | 16,00 | 16,29 | 16,21 | 16,20 | 16,25 | 23 | 98.734.900 |
| 26/8/2005 | 16,35 | 16,05 | -2,07% | 16,00 | 16,35 | 16,15 | 15,90 | 16,18 | 24 | 29.561.900 |
| 25/8/2005 | 15,53 | 16,39 | +4,53% | 15,51 | 16,39 | 15,87 | 16,30 | 16,39 | 51 | 317.898.700 |
| 24/8/2005 | 15,41 | 15,68 | +1,16% | 15,40 | 15,68 | 15,48 | 15,52 | 15,68 | 25 | 310.818.900 |
| 23/8/2005 | 15,40 | 15,50 | +0,32% | 15,40 | 15,60 | 15,40 | 15,41 | 15,50 | 23 | 237.755.900 |
| 22/8/2005 | 15,40 | 15,45 | -0,96% | 15,40 | 15,59 | 15,40 | 15,40 | 15,49 | 18 | 83.952.800 |
| 19/8/2005 | 15,60 | 15,60 | -0,26% | 15,20 | 15,60 | 15,47 | 15,40 | 15,60 | 18 | 5.106.500 |
| 18/8/2005 | 15,80 | 15,64 | +1,56% | 15,50 | 15,80 | 15,50 | 15,15 | 15,70 | 36 | 548.872.200 |
| 17/8/2005 | 15,79 | 15,40 | -0,65% | 15,35 | 15,79 | 15,47 | 15,30 | 15,40 | 50 | 764.691.100 |
| 16/8/2005 | 15,79 | 15,50 | -0,51% | 15,40 | 15,80 | 15,60 | 15,40 | 15,50 | 37 | 517.602.300 |
| 15/8/2005 | 15,80 | 15,58 | -1,39% | 15,45 | 15,80 | 15,59 | 15,45 | 15,59 | 32 | 353.303.800 |
| 12/8/2005 | 15,40 | 15,80 | 0,00% | 15,30 | 15,80 | 15,39 | 15,40 | 15,80 | 46 | 175.974.700 |
| 11/8/2005 | 15,89 | 15,80 | -0,63% | 15,50 | 15,90 | 15,78 | 15,62 | 15,80 | 26 | 51.449.600 |
| 10/8/2005 | 15,88 | 15,90 | +0,13% | 15,70 | 15,90 | 15,83 | 15,70 | 15,90 | 31 | 47.511.700 |
| 9/8/2005 | 15,95 | 15,88 | +1,86% | 15,40 | 15,95 | 15,85 | 15,88 | 15,90 | 36 | 69.914.000 |
| 8/8/2005 | 15,96 | 15,59 | 0,00% | 15,40 | 15,96 | 15,41 | 15,52 | 15,59 | 33 | 128.996.800 |
| 5/8/2005 | 15,40 | 15,59 | -1,39% | 15,39 | 15,70 | 15,40 | 15,40 | 15,59 | 92 | 748.333.200 |
| 4/8/2005 | 16,50 | 15,81 | -3,83% | 15,80 | 16,50 | 15,97 | 15,81 | 15,95 | 55 | 119.518.700 |
| 3/8/2005 | 16,25 | 16,44 | +0,55% | 16,00 | 16,57 | 16,23 | 16,30 | 16,45 | 75 | 222.866.700 |
| 2/8/2005 | 16,10 | 16,35 | +2,19% | 16,10 | 16,55 | 16,36 | 16,35 | 16,44 | 68 | 138.636.800 |
| 1/8/2005 | 16,15 | 16,00 | -0,31% | 15,99 | 16,50 | 16,00 | 15,90 | 16,09 | 29 | 269.127.400 |
| 29/7/2005 | 16,00 | 16,05 | +0,94% | 16,00 | 16,15 | 16,02 | 16,05 | 16,20 | 32 | 121.472.200 |
| 28/7/2005 | 16,00 | 15,90 | -0,63% | 15,75 | 16,00 | 15,81 | 15,82 | 15,90 | 51 | 237.899.000 |
| 27/7/2005 | 16,00 | 16,00 | +0,31% | 15,53 | 16,00 | 15,93 | 15,53 | 16,00 | 13 | 10.357.300 |
| 26/7/2005 | 15,21 | 15,95 | -0,25% | 14,79 | 15,95 | 15,26 | 15,94 | 15,95 | 129 | 150.186.500 |
| 25/7/2005 | 15,60 | 15,99 | -0,06% | 15,55 | 15,99 | 15,69 | 15,72 | 15,99 | 35 | 22.760.300 |
| 22/7/2005 | 16,25 | 16,00 | 0,00% | 15,95 | 16,25 | 16,02 | 16,00 | 16,15 | 72 | 39.742.300 |
| 21/7/2005 | 15,89 | 16,00 | +0,63% | 15,61 | 16,00 | 15,80 | 16,00 | 16,15 | 52 | 234.750.700 |
| 20/7/2005 | 15,90 | 15,90 | -0,44% | 15,65 | 15,97 | 15,85 | 15,75 | 15,90 | 34 | 95.460.400 |
| 19/7/2005 | 15,60 | 15,97 | -0,19% | 15,59 | 15,97 | 15,78 | 15,75 | 15,97 | 17 | 10.103.600 |
| 18/7/2005 | 15,85 | 16,00 | -0,50% | 15,56 | 16,15 | 16,02 | 15,75 | 16,00 | 57 | 156.114.000 |
| 15/7/2005 | 16,01 | 16,08 | -1,29% | 15,99 | 16,10 | 16,00 | 16,01 | 16,29 | 31 | 23.360.400 |
| 14/7/2005 | 16,50 | 16,29 | -0,37% | 15,61 | 16,50 | 16,12 | 16,06 | 16,29 | 54 | 55.967.700 |
| 13/7/2005 | 17,00 | 16,35 | -1,51% | 16,35 | 17,00 | 16,52 | 16,35 | 16,60 | 62 | 92.395.600 |
| 12/7/2005 | 16,89 | 16,60 | +0,61% | 16,30 | 16,94 | 16,52 | 16,30 | 16,55 | 37 | 69.550.500 |
| 11/7/2005 | 16,35 | 16,50 | +1,23% | 16,29 | 16,60 | 16,35 | 16,31 | 16,50 | 70 | 204.100.800 |
| 8/7/2005 | 16,30 | 16,30 | -0,61% | 16,10 | 16,40 | 16,29 | 16,10 | 16,25 | 32 | 191.433.800 |
| 7/7/2005 | 15,50 | 16,40 | +2,50% | 15,45 | 16,40 | 16,20 | 16,16 | 16,35 | 81 | 474.690.900 |
| 6/7/2005 | 15,95 | 16,00 | -0,62% | 15,80 | 16,27 | 16,00 | 15,70 | 16,00 | 30 | 118.910.000 |
| 5/7/2005 | 16,00 | 16,10 | -0,25% | 16,00 | 16,20 | 16,07 | 15,98 | 16,09 | 40 | 242.064.300 |
| 4/7/2005 | 16,25 | 16,14 | -0,86% | 16,05 | 16,25 | 16,15 | 16,00 | 16,10 | 61 | 259.885.600 |
| 1/7/2005 | 16,69 | 16,28 | +0,12% | 16,20 | 16,69 | 16,34 | 16,25 | 16,28 | 86 | 76.803.400 |
| 30/6/2005 | 17,09 | 16,26 | -5,41% | 15,70 | 17,10 | 16,32 | 16,25 | 16,39 | 114 | 317.261.700 |
| 29/6/2005 | 17,10 | 17,19 | -1,49% | 17,00 | 17,30 | 17,10 | 17,00 | 17,19 | 26 | 129.812.000 |
| 28/6/2005 | 17,50 | 17,45 | 0,00% | 17,10 | 17,59 | 17,39 | 17,25 | 17,45 | 28 | 260.296.600 |
| 27/6/2005 | 17,40 | 17,45 | -1,97% | 17,39 | 17,80 | 17,47 | 17,31 | 17,45 | 48 | 78.438.100 |
| 24/6/2005 | 17,50 | 17,80 | -1,22% | 17,50 | 18,00 | 17,91 | 17,80 | 18,00 | 72 | 205.250.400 |
| 23/6/2005 | 18,00 | 18,02 | -0,22% | 17,50 | 18,25 | 17,86 | 17,70 | 18,02 | 88 | 208.826.300 |
| 22/6/2005 | 18,19 | 18,06 | -0,71% | 17,80 | 18,99 | 18,01 | 18,06 | 18,14 | 222 | 346.800.500 |
| 21/6/2005 | 18,15 | 18,19 | +1,06% | 17,55 | 18,30 | 18,10 | 18,00 | 18,20 | 230 | 422.915.400 |
| 20/6/2005 | 17,65 | 18,00 | +2,27% | 17,60 | 18,15 | 17,92 | 18,00 | 18,14 | 98 | 401.824.900 |
| 17/6/2005 | 17,24 | 17,60 | +2,62% | 17,24 | 17,97 | 17,57 | 17,60 | 17,63 | 39 | 125.289.400 |
| 16/6/2005 | 16,79 | 17,15 | +3,00% | 16,70 | 17,25 | 16,90 | 17,00 | 17,14 | 48 | 74.042.600 |
| 15/6/2005 | 16,20 | 16,65 | -0,30% | 16,20 | 16,69 | 16,54 | 16,55 | 16,65 | 34 | 185.001.400 |
| 14/6/2005 | 16,70 | 16,70 | 0,00% | 16,50 | 16,70 | 16,68 | 16,55 | 16,70 | 19 | 42.367.400 |
| 13/6/2005 | 16,35 | 16,70 | +1,83% | 16,35 | 16,75 | 16,59 | 16,50 | 16,75 | 39 | 156.964.600 |
| 10/6/2005 | 15,81 | 16,40 | +1,86% | 15,81 | 16,40 | 15,96 | 16,11 | 16,43 | 34 | 138.128.900 |
| 9/6/2005 | 15,60 | 16,10 | +1,26% | 15,60 | 16,10 | 15,75 | 15,77 | 16,09 | 97 | 399.202.700 |
| 8/6/2005 | 16,10 | 15,90 | 0,00% | 15,75 | 16,40 | 15,75 | 15,85 | 15,90 | 41 | 158.808.000 |
| 7/6/2005 | 15,50 | 15,90 | -0,63% | 15,50 | 16,00 | 15,86 | 15,60 | 15,99 | 46 | 182.180.100 |
| 6/6/2005 | 16,78 | 16,00 | -1,96% | 15,10 | 16,78 | 15,97 | 15,80 | 16,00 | 70 | 177.005.500 |
| 3/6/2005 | 16,50 | 16,32 | -1,69% | 16,25 | 16,50 | 16,37 | 16,32 | 16,50 | 38 | 84.502.500 |
| 2/6/2005 | 15,50 | 16,60 | +6,48% | 15,50 | 16,75 | 16,22 | 16,40 | 16,75 | 92 | 372.484.400 |
| 1/6/2005 | 15,20 | 15,59 | +2,57% | 15,20 | 15,59 | 15,28 | 15,31 | 15,60 | 37 | 349.343.000 |
| 31/5/2005 | 15,20 | 15,20 | +1,00% | 15,00 | 15,30 | 15,14 | 15,20 | 15,35 | 89 | 237.072.500 |
| 30/5/2005 | 15,50 | 15,05 | -2,40% | 15,00 | 15,50 | 15,15 | 15,05 | 15,29 | 45 | 40.926.600 |
| 27/5/2005 | 15,50 | 15,42 | +1,45% | 15,28 | 15,50 | 15,31 | 15,21 | 15,42 | 34 | 118.671.200 |
| 25/5/2005 | 15,25 | 15,20 | 0,00% | 15,15 | 15,45 | 15,26 | 15,20 | 15,45 | 42 | 263.882.200 |
| 24/5/2005 | 15,30 | 15,20 | +0,66% | 14,95 | 15,98 | 15,11 | 15,17 | 15,20 | 80 | 290.477.200 |
| 23/5/2005 | 15,00 | 15,10 | +2,03% | 14,70 | 15,45 | 15,03 | 15,10 | 15,15 | 100 | 188.078.800 |
| 20/5/2005 | 14,49 | 14,80 | +4,30% | 14,49 | 15,40 | 14,85 | 14,80 | 14,94 | 174 | 253.375.900 |
| 19/5/2005 | 13,00 | 14,19 | +6,77% | 13,00 | 14,20 | 13,83 | 14,19 | 14,48 | 152 | 539.418.700 |
| 18/5/2005 | 13,30 | 13,29 | -0,08% | 13,00 | 13,30 | 13,26 | 13,10 | 13,29 | 55 | 110.207.900 |
| 17/5/2005 | 13,48 | 13,30 | 0,00% | 12,51 | 13,48 | 13,12 | 13,15 | 13,30 | 109 | 38.704.200 |
| 16/5/2005 | 13,51 | 13,30 | -2,21% | 12,91 | 13,51 | 13,17 | 13,00 | 13,30 | 97 | 99.135.700 |
| 13/5/2005 | 13,80 | 13,60 | -2,16% | 13,20 | 14,00 | 13,69 | 13,60 | 13,80 | 97 | 42.450.800 |
| 12/5/2005 | 15,20 | 13,90 | -6,08% | 13,90 | 15,48 | 14,20 | 13,86 | 13,90 | 129 | 138.914.200 |
| 11/5/2005 | 16,10 | 14,80 | -9,20% | 14,80 | 16,10 | 15,24 | 14,80 | 14,87 | 122 | 203.623.700 |
| 10/5/2005 | 16,12 | 16,30 | -1,81% | 16,05 | 16,50 | 16,23 | 16,20 | 16,30 | 57 | 57.138.300 |
| 9/5/2005 | 16,65 | 16,60 | -0,60% | 16,40 | 16,70 | 16,60 | 16,50 | 16,60 | 28 | 28.056.300 |
| 6/5/2005 | 16,70 | 16,70 | 0,00% | 16,59 | 16,80 | 16,65 | 16,52 | 16,70 | 29 | 108.237.400 |
| 5/5/2005 | 16,30 | 16,70 | +2,45% | 16,30 | 16,70 | 16,51 | 16,63 | 16,70 | 35 | 84.710.400 |
| 4/5/2005 | 17,00 | 16,30 | -2,63% | 16,25 | 17,20 | 16,46 | 16,21 | 16,30 | 134 | 246.013.500 |
| 3/5/2005 | 16,95 | 16,74 | -1,36% | 16,03 | 17,00 | 16,63 | 16,60 | 16,74 | 69 | 55.562.300 |
| 2/5/2005 | 16,99 | 16,97 | -0,18% | 16,50 | 17,20 | 16,87 | 16,53 | 16,98 | 31 | 26.835.000 |
| 29/4/2005 | 17,10 | 17,00 | -1,16% | 17,00 | 17,49 | 17,10 | 16,81 | 17,29 | 40 | 41.063.600 |
| 28/4/2005 | 17,60 | 17,20 | -2,82% | 17,00 | 17,80 | 17,37 | 17,20 | 17,40 | 59 | 141.429.700 |
| 27/4/2005 | 17,30 | 17,70 | +0,57% | 17,00 | 17,80 | 17,38 | 17,70 | 17,80 | 121 | 181.842.300 |
| 26/4/2005 | 18,30 | 17,60 | -4,30% | 17,36 | 18,48 | 17,60 | 17,58 | 17,60 | 186 | 470.771.700 |
| 25/4/2005 | 19,85 | 18,39 | -4,72% | 18,00 | 19,85 | 18,50 | 18,10 | 18,39 | 110 | 151.756.100 |
| 22/4/2005 | 19,60 | 19,30 | -1,53% | 19,10 | 19,60 | 19,29 | 19,02 | 19,30 | 29 | 123.503.700 |
| 20/4/2005 | 19,73 | 19,60 | -0,66% | 19,21 | 19,73 | 19,65 | 19,50 | 19,60 | 23 | 202.405.900 |
| 19/4/2005 | 20,88 | 19,73 | -5,33% | 19,02 | 20,88 | 19,73 | 19,70 | 19,73 | 164 | 300.109.400 |
| 18/4/2005 | 21,00 | 20,84 | -2,16% | 20,46 | 21,00 | 20,63 | 20,05 | 20,84 | 184 | 128.127.500 |
| 15/4/2005 | 20,80 | 21,30 | +3,65% | 20,20 | 21,30 | 20,42 | 20,35 | 21,40 | 33 | 39.218.700 |
| 14/4/2005 | 21,00 | 20,55 | -2,14% | 20,55 | 21,60 | 20,98 | 20,55 | 20,80 | 58 | 374.598.500 |
| 13/4/2005 | 20,20 | 21,00 | +2,44% | 20,20 | 21,00 | 20,75 | 20,75 | 21,00 | 54 | 820.736.900 |
| 12/4/2005 | 20,89 | 20,50 | -1,91% | 19,70 | 20,90 | 20,23 | 20,30 | 20,50 | 45 | 57.473.700 |
| 11/4/2005 | 20,60 | 20,90 | -0,48% | 20,60 | 21,00 | 20,90 | 20,75 | 20,90 | 40 | 165.357.100 |
| 8/4/2005 | 20,50 | 21,00 | +0,05% | 20,00 | 21,00 | 20,56 | 20,50 | 21,00 | 181 | 197.452.800 |
| 7/4/2005 | 20,90 | 20,99 | +1,40% | 20,70 | 21,30 | 21,00 | 20,86 | 20,99 | 49 | 89.672.500 |
| 6/4/2005 | 21,00 | 20,70 | -1,85% | 20,50 | 21,00 | 20,69 | 20,60 | 20,70 | 36 | 50.900.500 |
| 5/4/2005 | 21,00 | 21,09 | +0,43% | 21,00 | 21,20 | 21,00 | 20,80 | 21,10 | 49 | 258.987.000 |
| 4/4/2005 | 20,60 | 21,00 | -0,47% | 20,57 | 21,00 | 20,77 | 20,66 | 21,00 | 89 | 235.835.200 |
| 1/4/2005 | 21,89 | 21,10 | -0,94% | 20,96 | 22,01 | 21,07 | 20,90 | 21,10 | 127 | 153.874.100 |
| 31/3/2005 | 21,90 | 21,30 | -0,23% | 20,90 | 21,90 | 21,18 | 21,30 | 21,50 | 115 | 566.826.300 |
| 30/3/2005 | 21,80 | 21,35 | -2,06% | 20,95 | 22,00 | 21,07 | 20,91 | 21,35 | 178 | 582.418.600 |
| 29/3/2005 | 22,10 | 21,80 | -1,45% | 21,25 | 22,41 | 21,81 | 21,80 | 21,99 | 57 | 236.447.900 |
| 28/3/2005 | 22,20 | 22,12 | +2,45% | 21,00 | 22,20 | 21,25 | 21,80 | 22,13 | 70 | 117.215.700 |
| 24/3/2005 | 21,50 | 21,59 | +4,00% | 20,70 | 21,99 | 21,24 | 21,59 | 21,78 | 117 | 240.088.500 |
| 23/3/2005 | 21,60 | 20,76 | -3,44% | 20,06 | 21,60 | 20,75 | 20,66 | 20,76 | 254 | 405.630.100 |
| 22/3/2005 | 23,95 | 21,50 | -8,90% | 20,97 | 23,95 | 22,37 | 21,50 | 21,79 | 523 | 951.916.900 |
| 21/3/2005 | 24,30 | 23,60 | -1,63% | 23,50 | 24,30 | 23,87 | 23,60 | 23,79 | 114 | 326.802.200 |
| 18/3/2005 | 24,60 | 23,99 | -2,12% | 22,00 | 24,75 | 23,90 | 23,90 | 23,99 | 303 | 1.044.490.300 |
| 17/3/2005 | 26,70 | 24,51 | -10,87% | 23,61 | 26,75 | 24,87 | 24,51 | 24,74 | 549 | 1.883.313.200 |
| 16/3/2005 | 26,81 | 27,50 | +0,55% | 26,79 | 28,50 | 27,53 | 27,30 | 27,50 | 116 | 333.207.600 |
| 15/3/2005 | 26,30 | 27,35 | +3,99% | 26,01 | 27,35 | 27,02 | 27,05 | 27,35 | 183 | 903.108.400 |
| 14/3/2005 | 26,80 | 26,30 | -2,38% | 25,02 | 26,80 | 25,75 | 25,31 | 26,49 | 240 | 625.808.600 |
| 11/3/2005 | 27,10 | 26,94 | -0,07% | 26,85 | 27,10 | 26,99 | 26,90 | 26,95 | 66 | 134.153.000 |
| 10/3/2005 | 27,10 | 26,96 | -1,75% | 26,70 | 27,10 | 26,95 | 26,79 | 26,96 | 82 | 264.734.800 |
| 9/3/2005 | 27,12 | 27,44 | +0,51% | 26,83 | 27,49 | 27,00 | 27,01 | 27,44 | 97 | 262.188.600 |
| 8/3/2005 | 27,65 | 27,30 | -1,09% | 27,20 | 27,65 | 27,38 | 27,13 | 27,30 | 89 | 873.101.400 |
| 7/3/2005 | 28,01 | 27,60 | +0,36% | 27,60 | 28,01 | 27,66 | 27,60 | 27,64 | 135 | 268.044.900 |
| 4/3/2005 | 27,90 | 27,50 | -2,31% | 27,50 | 27,90 | 27,59 | 27,50 | 27,59 | 136 | 616.157.800 |
| 3/3/2005 | 28,10 | 28,15 | +0,18% | 27,40 | 28,37 | 27,69 | 28,10 | 28,15 | 197 | 622.141.800 |
| 2/3/2005 | 28,34 | 28,10 | -0,88% | 27,80 | 28,35 | 28,03 | 28,10 | 28,20 | 102 | 1.006.882.800 |
| 1/3/2005 | 28,97 | 28,35 | -1,46% | 27,96 | 28,97 | 28,25 | 28,35 | 28,38 | 168 | 239.327.700 |
| 28/2/2005 | 28,90 | 28,77 | -1,81% | 28,51 | 29,00 | 28,76 | 28,70 | 28,77 | 66 | 127.435.900 |
| 25/2/2005 | 29,70 | 29,30 | -2,10% | 28,90 | 29,70 | 29,15 | 28,90 | 29,30 | 80 | 290.920.300 |
| 24/2/2005 | 29,45 | 29,93 | +1,84% | 28,61 | 29,93 | 29,01 | 29,40 | 29,93 | 139 | 473.238.400 |
| 23/2/2005 | 29,50 | 29,39 | -0,03% | 29,00 | 29,50 | 29,18 | 29,05 | 29,39 | 68 | 171.893.100 |
| 22/2/2005 | 29,01 | 29,40 | +0,03% | 29,00 | 29,55 | 29,38 | 29,30 | 29,40 | 113 | 241.804.200 |
| 21/2/2005 | 29,60 | 29,39 | -0,71% | 29,02 | 29,80 | 29,46 | 29,05 | 29,39 | 35 | 87.210.800 |
| 18/2/2005 | 29,90 | 29,60 | -1,00% | 29,51 | 29,90 | 29,73 | 29,60 | 29,80 | 130 | 524.814.500 |
| 17/2/2005 | 29,99 | 29,90 | +0,34% | 29,60 | 30,50 | 30,01 | 29,80 | 29,90 | 151 | 672.359.100 |
| 16/2/2005 | 30,00 | 29,80 | +1,22% | 29,50 | 30,10 | 29,81 | 29,80 | 29,85 | 108 | 260.604.200 |
| 15/2/2005 | 29,69 | 29,44 | -0,88% | 29,20 | 29,69 | 29,44 | 29,44 | 29,50 | 91 | 173.407.900 |
| 14/2/2005 | 29,30 | 29,70 | +2,06% | 29,30 | 29,90 | 29,69 | 29,55 | 29,70 | 129 | 421.143.500 |
| 11/2/2005 | 29,30 | 29,10 | 0,00% | 29,10 | 30,30 | 29,88 | 29,10 | 29,60 | 161 | 555.262.600 |
| 10/2/2005 | 29,00 | 29,10 | +0,38% | 28,88 | 29,40 | 28,96 | 29,10 | 29,29 | 124 | 402.914.400 |
| 9/2/2005 | 29,80 | 28,99 | -0,03% | 28,85 | 29,95 | 29,21 | 28,95 | 29,00 | 55 | 115.689.000 |
| 4/2/2005 | 28,99 | 29,00 | +0,38% | 28,90 | 29,35 | 28,95 | 28,89 | 29,00 | 95 | 463.641.700 |
| 3/2/2005 | 29,50 | 28,89 | -1,06% | 28,40 | 29,50 | 28,73 | 28,88 | 28,90 | 135 | 875.346.100 |
| 2/2/2005 | 28,89 | 29,20 | +2,10% | 28,89 | 29,50 | 29,25 | 29,20 | 29,29 | 164 | 1.226.776.500 |
| 1/2/2005 | 29,99 | 28,60 | -3,02% | 28,60 | 29,99 | 28,84 | 28,60 | 28,99 | 75 | 268.519.600 |
| 31/1/2005 | 30,01 | 29,49 | -1,70% | 29,00 | 30,05 | 29,49 | 29,00 | 29,49 | 81 | 318.568.300 |
| 28/1/2005 | 30,30 | 30,00 | -1,64% | 29,50 | 30,30 | 29,97 | 30,00 | 30,30 | 79 | 547.074.100 |
| 27/1/2005 | 31,20 | 30,50 | -1,61% | 30,10 | 31,20 | 30,50 | 30,30 | 30,50 | 219 | 374.920.100 |
| 26/1/2005 | 31,20 | 31,00 | -1,12% | 30,37 | 31,30 | 30,54 | 30,60 | 31,00 | 170 | 981.109.900 |
| 24/1/2005 | 32,49 | 31,35 | -5,00% | 31,09 | 32,49 | 31,37 | 31,21 | 31,35 | 80 | 712.245.700 |
| 21/1/2005 | 32,39 | 33,00 | +0,30% | 31,41 | 33,00 | 32,56 | 32,50 | 33,00 | 67 | 138.074.700 |
| 20/1/2005 | 33,20 | 32,90 | -2,95% | 32,50 | 33,20 | 33,06 | 32,00 | 33,05 | 68 | 1.136.727.400 |
| 19/1/2005 | 33,70 | 33,90 | 0,00% | 33,55 | 34,00 | 33,74 | 33,50 | 33,90 | 108 | 198.744.400 |
| 18/1/2005 | 33,50 | 33,90 | -0,29% | 33,00 | 34,00 | 33,43 | 33,50 | 33,90 | 44 | 75.564.900 |
| 17/1/2005 | 34,39 | 34,00 | -1,16% | 33,82 | 34,39 | 34,03 | 34,00 | 34,15 | 31 | 213.381.000 |
| 14/1/2005 | 34,20 | 34,40 | -0,61% | 34,19 | 34,40 | 34,21 | 34,30 | 34,49 | 75 | 325.027.000 |
| 13/1/2005 | 34,00 | 34,61 | +1,79% | 33,90 | 34,98 | 34,27 | 34,61 | 34,80 | 106 | 437.394.300 |
| 12/1/2005 | 33,00 | 34,00 | +3,03% | 33,00 | 34,00 | 33,55 | 33,75 | 34,00 | 58 | 156.538.700 |
| 11/1/2005 | 33,16 | 33,00 | -0,30% | 32,99 | 33,75 | 33,11 | 33,00 | 33,25 | 52 | 69.216.600 |
| 10/1/2005 | 33,35 | 33,10 | -0,75% | 33,10 | 34,50 | 34,01 | 33,10 | 33,50 | 169 | 881.620.400 |
| 7/1/2005 | 33,13 | 33,35 | +0,60% | 32,60 | 33,35 | 33,18 | 33,20 | 33,35 | 70 | 597.694.700 |
| 6/1/2005 | 33,39 | 33,15 | +0,45% | 33,00 | 33,40 | 33,20 | 33,10 | 33,15 | 119 | 575.514.600 |
| 5/1/2005 | 32,30 | 33,00 | +1,54% | 32,03 | 33,10 | 32,73 | 32,80 | 33,09 | 75 | 236.704.700 |
| 4/1/2005 | 32,00 | 32,50 | +0,62% | 32,00 | 32,85 | 32,38 | 32,35 | 32,50 | 128 | 358.526.100 |
| 3/1/2005 | 31,60 | 32,30 | +2,54% | 31,50 | 32,40 | 32,27 | 32,01 | 32,30 | 115 | 487.694.100 |
| 30/12/2004 | 31,30 | 31,50 | +0,77% | 31,26 | 31,60 | 31,50 | 31,45 | 31,50 | 62 | 161.954.800 |
| 29/12/2004 | 31,51 | 31,26 | -0,76% | 31,00 | 31,90 | 31,21 | 31,26 | 31,40 | 108 | 457.678.600 |
| 28/12/2004 | 30,60 | 31,50 | +3,28% | 30,60 | 31,69 | 31,29 | 31,35 | 31,50 | 162 | 652.162.900 |
| 27/12/2004 | 30,60 | 30,50 | -0,13% | 30,20 | 30,60 | 30,49 | 30,48 | 30,50 | 177 | 1.639.142.800 |
| 23/12/2004 | 30,50 | 30,54 | +0,13% | 30,35 | 30,54 | 30,48 | 30,50 | 30,54 | 72 | 171.014.900 |
| 22/12/2004 | 30,69 | 30,50 | 0,00% | 30,25 | 30,69 | 30,41 | 30,40 | 30,50 | 94 | 507.889.900 |
| 21/12/2004 | 30,49 | 30,50 | +0,33% | 30,20 | 30,67 | 30,49 | 30,30 | 30,50 | 196 | 906.056.200 |
| 20/12/2004 | 30,56 | 30,40 | -0,33% | 30,15 | 30,66 | 30,46 | 30,31 | 30,40 | 124 | 916.226.500 |
| 17/12/2004 | 31,55 | 30,50 | -3,33% | 30,18 | 31,80 | 30,79 | 30,46 | 30,50 | 201 | 479.726.900 |
| 16/12/2004 | 32,01 | 31,55 | -1,41% | 31,36 | 32,05 | 31,85 | 31,55 | 31,90 | 180 | 467.258.000 |
| 15/12/2004 | 32,00 | 32,00 | 0,00% | 31,65 | 32,00 | 31,82 | 31,81 | 32,00 | 132 | 704.544.900 |
| 14/12/2004 | 32,40 | 32,00 | 0,00% | 31,90 | 32,50 | 32,00 | 32,00 | 32,01 | 78 | 314.891.200 |
| 13/12/2004 | 32,20 | 32,00 | -1,51% | 31,80 | 32,40 | 32,09 | 32,00 | 32,35 | 102 | 274.747.600 |
| 10/12/2004 | 33,00 | 32,49 | -0,03% | 31,50 | 33,10 | 32,22 | 31,80 | 32,40 | 107 | 881.735.600 |
| 9/12/2004 | 33,75 | 32,50 | -4,36% | 32,50 | 33,90 | 33,42 | 32,50 | 33,35 | 96 | 670.514.300 |
| 8/12/2004 | 32,51 | 33,98 | +2,97% | 32,50 | 33,98 | 32,92 | 33,50 | 33,94 | 97 | 465.884.800 |
| 7/12/2004 | 33,05 | 33,00 | -0,30% | 32,60 | 33,05 | 32,99 | 33,00 | 33,03 | 82 | 970.374.100 |
| 6/12/2004 | 32,87 | 33,10 | +0,30% | 32,80 | 33,10 | 32,94 | 33,00 | 33,10 | 86 | 323.213.600 |
| 3/12/2004 | 32,60 | 33,00 | +1,54% | 32,60 | 33,07 | 32,86 | 33,00 | 33,09 | 105 | 552.506.100 |
| 2/12/2004 | 32,62 | 32,50 | -0,61% | 32,10 | 32,80 | 32,39 | 32,50 | 32,80 | 135 | 707.196.000 |
| 1/12/2004 | 33,00 | 32,70 | -0,91% | 32,60 | 33,00 | 32,81 | 32,70 | 32,80 | 74 | 924.803.000 |
| 30/11/2004 | 33,10 | 33,00 | -0,15% | 32,70 | 33,20 | 32,98 | 32,75 | 33,00 | 126 | 1.100.958.400 |
| 29/11/2004 | 33,20 | 33,05 | -0,15% | 33,00 | 33,30 | 33,09 | 33,05 | 33,25 | 111 | 839.921.500 |
| 26/11/2004 | 33,50 | 33,10 | -0,33% | 33,00 | 33,50 | 33,06 | 33,10 | 33,15 | 132 | 708.847.500 |
| 25/11/2004 | 33,65 | 33,21 | -1,86% | 32,90 | 33,80 | 33,18 | 33,21 | 33,70 | 107 | 291.391.900 |
| 24/11/2004 | 34,00 | 33,84 | -0,47% | 32,99 | 34,00 | 33,19 | 33,45 | 33,85 | 154 | 506.845.100 |
| 23/11/2004 | 34,16 | 34,00 | -0,87% | 33,91 | 34,50 | 34,06 | 34,00 | 34,10 | 225 | 1.095.474.100 |
| 22/11/2004 | 34,56 | 34,30 | -0,84% | 33,70 | 34,60 | 34,25 | 34,26 | 34,35 | 169 | 467.641.200 |
| 19/11/2004 | 33,20 | 34,59 | +4,82% | 33,00 | 35,00 | 33,76 | 34,44 | 34,59 | 197 | 644.181.100 |
| 18/11/2004 | 33,20 | 33,00 | 0,00% | 32,70 | 33,20 | 32,88 | 33,00 | 33,20 | 222 | 860.360.100 |
| 17/11/2004 | 32,90 | 33,00 | +0,92% | 32,88 | 33,14 | 32,99 | 33,00 | 33,10 | 229 | 3.123.299.400 |
| 16/11/2004 | 35,00 | 32,70 | -6,30% | 32,20 | 35,00 | 32,81 | 32,70 | 32,74 | 721 | 4.455.380.600 |
| 12/11/2004 | 35,00 | 34,90 | -0,29% | 34,90 | 35,25 | 35,13 | 34,90 | 35,00 | 261 | 801.781.600 |
| 11/11/2004 | 35,00 | 35,00 | 0,00% | 34,70 | 35,05 | 34,96 | 35,00 | 35,02 | 196 | 1.217.421.800 |
| 10/11/2004 | 35,00 | 35,00 | -0,28% | 34,62 | 35,00 | 34,83 | 35,00 | 35,10 | 245 | 2.361.756.500 |
| 9/11/2004 | 35,00 | 35,10 | +0,06% | 34,95 | 35,15 | 35,00 | 35,01 | 35,10 | 215 | 909.892.200 |
| 8/11/2004 | 34,94 | 35,08 | +0,23% | 34,60 | 35,08 | 34,89 | 35,00 | 35,08 | 210 | 601.297.800 |
| 5/11/2004 | 35,45 | 35,00 | -1,27% | 34,81 | 35,50 | 35,11 | 35,00 | 35,10 | 343 | 1.946.212.100 |
| 4/11/2004 | 34,95 | 35,45 | +2,01% | 34,70 | 35,50 | 35,04 | 35,35 | 35,45 | 528 | 1.771.844.500 |
| 3/11/2004 | 35,41 | 34,75 | -0,71% | 34,45 | 35,95 | 34,93 | 34,75 | 34,92 | 731 | 2.197.010.200 |
| 1/11/2004 | 35,08 | 35,00 | +0,72% | 34,61 | 35,50 | 35,08 | 35,00 | 35,20 | 429 | 1.103.087.700 |
| 29/10/2004 | 34,41 | 34,75 | 0,00% | 34,00 | 34,80 | 34,34 | 34,75 | 34,80 | 2.242 | 8.498.117.700 |