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

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

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

Tempo Gráfico: 10 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

HYPE3 - HYPERA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,29 18,44 +0,33% 18,19 18,49 18,38 18,42 18,44 9.273 5.955.138.800
20/1/2025 18,27 18,38 +0,49% 17,92 18,47 18,31 18,35 18,38 8.759 3.897.694.300
17/1/2025 18,09 18,29 +1,11% 17,78 18,40 18,24 18,26 18,29 12.929 9.029.935.900
16/1/2025 18,22 18,09 -1,68% 17,95 18,35 18,07 18,09 18,12 9.651 4.398.924.200
15/1/2025 18,28 18,40 +1,83% 18,05 18,48 18,37 18,40 18,43 11.082 6.349.565.800
14/1/2025 17,87 18,07 +0,50% 17,82 18,26 18,06 18,06 18,14 12.847 7.491.235.400
13/1/2025 17,78 17,98 +0,90% 17,74 18,22 17,99 17,93 17,99 9.285 8.865.321.500
10/1/2025 17,82 17,82 -0,61% 17,73 18,07 17,87 17,81 17,82 13.008 8.719.006.000
9/1/2025 18,00 17,93 -0,55% 17,71 18,18 17,93 17,92 17,95 13.225 5.584.352.400
8/1/2025 17,90 18,03 +0,11% 17,82 18,32 18,06 18,02 18,03 15.055 5.721.551.300
7/1/2025 18,31 18,01 -0,11% 17,97 18,76 18,21 18,00 18,01 16.500 8.174.004.300
6/1/2025 18,10 18,03 +0,61% 18,03 18,59 18,21 18,02 18,03 13.372 7.303.917.000
3/1/2025 17,83 17,92 +0,50% 17,61 17,92 17,82 17,83 17,92 17.680 16.836.675.900
2/1/2025 17,87 17,83 -1,44% 17,63 18,09 17,83 17,83 17,84 9.826 4.481.907.700
30/12/2024 17,93 18,09 +0,33% 17,65 18,30 17,95 18,07 18,09 12.180 7.448.701.200
27/12/2024 18,38 18,03 -0,77% 17,97 18,46 18,14 18,03 18,06 12.495 6.859.287.300
26/12/2024 18,40 18,17 -2,57% 18,14 18,85 18,35 18,17 18,20 15.570 8.005.448.700
23/12/2024 18,15 18,65 +3,32% 18,09 19,32 18,92 18,65 18,70 28.573 17.434.075.000
20/12/2024 17,31 18,05 +4,64% 17,13 18,47 18,15 18,05 18,09 21.801 22.214.922.300
19/12/2024 16,74 17,25 +2,68% 16,62 17,46 17,06 17,19 17,26 18.769 13.300.327.400
18/12/2024 17,80 16,80 -5,46% 16,78 17,81 17,19 16,79 16,89 22.319 9.777.540.300
17/12/2024 18,01 17,77 -1,22% 17,70 18,20 17,96 17,77 17,79 24.642 13.101.903.000
16/12/2024 18,45 17,99 -2,33% 17,93 18,60 18,24 17,98 18,00 16.603 10.221.137.300
13/12/2024 18,60 18,42 -1,34% 18,17 18,62 18,44 18,32 18,42 15.305 9.765.074.000
12/12/2024 19,05 18,67 -2,66% 18,66 19,11 18,84 18,65 18,67 16.963 12.411.016.200
11/12/2024 18,95 19,18 +0,95% 18,78 19,52 19,09 19,18 19,20 18.590 10.751.381.700
10/12/2024 19,09 19,00 +0,26% 18,81 19,14 18,97 18,98 19,00 12.035 10.067.294.100
9/12/2024 19,05 18,95 -0,21% 18,88 19,34 19,06 18,94 18,95 10.683 5.866.804.300
6/12/2024 19,75 18,99 -4,09% 18,90 19,78 19,18 18,97 18,99 12.860 6.890.759.400
5/12/2024 19,80 19,80 +0,92% 19,62 20,04 19,82 19,74 19,80 15.008 8.865.573.800
4/12/2024 19,90 19,62 -1,41% 19,61 20,05 19,81 19,61 19,64 13.567 8.432.230.300
3/12/2024 19,68 19,90 +1,12% 19,50 19,90 19,71 19,88 19,91 10.924 5.689.443.200
2/12/2024 19,49 19,68 +0,82% 19,43 19,98 19,74 19,68 19,69 13.019 6.359.341.100
29/11/2024 19,59 19,52 -0,66% 19,17 19,71 19,43 19,52 19,62 19.736 10.835.391.200
28/11/2024 19,98 19,65 -1,70% 19,55 19,99 19,71 19,64 19,65 16.435 7.074.763.500
27/11/2024 20,35 19,99 -1,67% 19,91 20,50 20,08 19,96 19,99 13.705 8.464.609.300
26/11/2024 20,51 20,33 +0,30% 20,11 20,51 20,33 20,33 20,34 13.764 7.162.036.300
25/11/2024 20,09 20,27 +0,45% 20,09 20,52 20,32 20,26 20,38 10.883 9.693.178.700
22/11/2024 20,28 20,18 +0,65% 19,93 20,28 20,07 20,16 20,18 10.767 7.592.940.200
21/11/2024 20,26 20,05 -2,20% 20,00 20,34 20,11 20,04 20,06 16.770 9.040.694.100
19/11/2024 20,77 20,50 -1,01% 20,46 20,79 20,52 20,49 20,53 15.455 10.500.949.900
18/11/2024 20,48 20,71 +0,53% 20,43 21,11 20,83 20,70 20,74 19.882 12.748.297.100
14/11/2024 20,60 20,60 -0,34% 20,49 21,39 20,75 20,60 20,63 16.850 15.354.832.800
13/11/2024 20,75 20,67 -0,19% 20,35 20,85 20,58 20,65 20,67 22.342 11.962.468.400
12/11/2024 21,00 20,71 -1,24% 20,44 21,07 20,65 20,71 20,74 20.810 11.745.721.200
11/11/2024 20,90 20,97 +0,10% 20,87 21,23 21,01 20,94 20,97 13.643 9.429.716.100
8/11/2024 21,21 20,95 -2,65% 20,63 21,40 20,99 20,95 20,96 20.666 20.235.715.700
7/11/2024 22,01 21,52 -2,58% 21,09 22,38 21,50 21,51 21,53 19.705 15.847.749.300
6/11/2024 22,00 22,09 -0,94% 21,87 22,32 22,07 22,07 22,10 15.775 12.640.094.100
5/11/2024 22,27 22,30 +0,13% 22,10 22,49 22,30 22,30 22,35 9.384 6.467.263.100
4/11/2024 22,99 22,27 -1,98% 22,06 23,14 22,56 22,27 22,29 19.364 15.836.363.600
1/11/2024 22,30 22,72 +2,81% 22,28 23,15 22,86 22,71 22,75 25.612 21.897.931.300
31/10/2024 22,45 22,10 -8,30% 21,83 23,14 22,50 22,10 22,12 35.029 36.549.782.200
30/10/2024 24,49 24,10 +0,04% 23,91 24,56 24,16 24,08 24,10 10.927 8.868.953.500
29/10/2024 23,92 24,09 +0,71% 23,72 24,50 24,13 24,08 24,11 20.833 18.346.516.000
28/10/2024 25,99 23,92 -8,70% 23,86 25,99 24,38 23,91 23,93 29.198 37.611.351.600
25/10/2024 27,50 26,20 -5,55% 25,91 27,62 26,29 26,15 26,20 23.769 35.906.596.700
24/10/2024 25,33 27,74 +1,54% 25,31 28,59 27,27 27,73 27,74 76.291 101.346.534.500
23/10/2024 27,87 27,32 -2,81% 26,10 28,07 26,88 27,04 27,33 30.802 29.187.502.500
22/10/2024 26,28 28,11 +7,45% 26,28 28,14 27,35 28,07 28,12 33.874 31.807.555.200
21/10/2024 22,00 26,16 +1,91% 21,21 26,92 24,07 26,16 26,17 84.884 107.226.761.600
18/10/2024 26,00 25,67 -1,04% 25,35 26,04 25,56 25,58 25,69 16.521 15.249.663.700
17/10/2024 26,50 25,94 -3,06% 25,87 26,62 26,13 25,93 25,95 22.086 17.116.133.700
16/10/2024 27,15 26,76 -1,40% 26,69 27,34 26,86 26,72 26,76 23.509 20.140.350.900
15/10/2024 27,13 27,14 +0,04% 27,06 27,60 27,33 27,14 27,30 16.084 7.844.343.600
14/10/2024 26,81 27,13 +1,92% 26,65 27,58 27,18 27,13 27,21 16.164 12.533.861.500
11/10/2024 26,45 26,62 -0,22% 26,37 27,00 26,81 26,61 26,70 13.221 11.000.950.600
10/10/2024 26,71 26,68 -0,74% 26,51 27,25 26,90 26,67 26,70 12.370 9.478.182.000
9/10/2024 27,28 26,88 -2,43% 26,78 27,40 27,07 26,85 26,88 20.101 11.803.349.600
8/10/2024 27,12 27,55 +0,73% 26,90 27,65 27,44 27,55 27,60 12.182 10.514.281.200
7/10/2024 26,98 27,35 +2,05% 26,76 27,38 27,07 27,30 27,36 17.719 16.993.113.200
4/10/2024 26,40 26,80 +1,21% 26,30 26,91 26,75 26,80 26,83 12.276 7.064.684.500
3/10/2024 26,40 26,48 -0,90% 26,26 26,67 26,37 26,42 26,49 17.718 12.602.836.500
2/10/2024 27,21 26,72 +0,41% 26,66 27,36 26,84 26,72 26,80 12.956 9.690.574.400
1/10/2024 26,37 26,61 +1,45% 26,29 26,84 26,65 26,61 26,70 13.167 10.498.097.900
30/9/2024 26,70 26,23 -0,11% 26,00 26,73 26,19 26,22 26,25 22.571 13.742.605.700
26/9/2024 26,22 26,26 +0,81% 26,10 26,68 26,29 26,25 26,32 8.213 8.765.768.800
25/9/2024 26,90 26,05 -2,83% 25,99 26,90 26,31 26,04 26,08 18.165 10.904.199.200
24/9/2024 27,15 26,81 -1,07% 26,80 27,27 26,96 26,80 26,87 9.620 4.966.172.800
23/9/2024 27,31 27,10 -0,77% 26,79 27,33 27,03 27,06 27,11 11.604 6.940.487.000
20/9/2024 27,95 27,31 -3,43% 27,22 28,51 27,64 27,30 27,36 17.709 23.653.709.000
19/9/2024 29,05 28,28 -2,35% 28,28 29,12 28,64 28,28 28,30 7.250 4.916.003.600
18/9/2024 29,00 28,96 -1,09% 28,87 29,60 29,15 28,93 29,02 7.785 4.443.409.900
17/9/2024 29,06 29,28 +0,76% 28,85 29,29 29,16 29,27 29,28 5.760 4.595.049.100
16/9/2024 29,08 29,06 -0,07% 29,00 29,96 29,29 29,05 29,07 10.263 5.969.350.900
13/9/2024 28,29 29,08 +2,50% 28,19 29,38 28,99 29,08 29,37 16.742 17.181.157.600
12/9/2024 28,99 28,37 -3,01% 28,17 29,21 28,50 28,35 28,37 12.953 9.212.306.800
11/9/2024 28,25 29,25 +3,32% 28,23 29,25 28,84 29,12 29,25 12.580 9.431.075.400
10/9/2024 28,20 28,31 +0,28% 27,81 28,35 28,19 28,30 28,31 9.169 15.419.040.100
9/9/2024 28,34 28,23 -0,32% 27,94 28,55 28,21 28,17 28,23 10.221 6.859.265.400
6/9/2024 28,65 28,32 -0,98% 28,23 28,91 28,43 28,30 28,36 10.746 7.587.857.000
5/9/2024 28,30 28,60 +1,13% 28,09 28,60 28,34 28,48 28,60 13.622 9.964.297.300
4/9/2024 28,41 28,28 +0,82% 27,98 28,56 28,34 28,27 28,32 16.889 12.769.544.600
3/9/2024 28,21 28,05 -0,36% 27,88 28,47 28,07 28,05 28,10 13.075 10.154.060.000
2/9/2024 28,54 28,15 -1,37% 27,99 28,63 28,22 28,14 28,15 12.191 8.211.029.200
30/8/2024 29,03 28,54 -2,03% 28,30 29,14 28,59 28,53 28,55 17.299 17.610.861.400
29/8/2024 30,22 29,13 -3,61% 29,01 30,33 29,34 29,11 29,14 16.838 9.622.226.600
28/8/2024 29,82 30,22 +0,90% 29,58 30,35 30,01 30,16 30,22 12.609 6.813.882.600
27/8/2024 30,80 29,95 -2,60% 29,83 30,81 30,11 29,92 29,96 15.446 10.155.487.800
26/8/2024 31,03 30,75 -0,90% 30,49 31,14 30,65 30,59 30,78 12.231 6.933.423.100
23/8/2024 30,91 31,03 +0,58% 30,67 31,26 31,02 31,03 31,04 11.857 6.594.717.000
22/8/2024 31,87 30,85 -3,17% 30,70 32,10 31,26 30,83 30,86 14.635 10.402.870.100
21/8/2024 31,90 31,86 +0,19% 31,37 31,92 31,63 31,81 31,87 12.628 7.461.339.400
20/8/2024 31,95 31,80 -1,46% 31,61 32,18 31,88 31,80 31,89 12.495 7.069.733.100
19/8/2024 31,21 32,27 +4,13% 30,84 32,36 31,91 32,25 32,28 20.960 14.218.719.600
16/8/2024 31,45 30,99 -1,02% 30,93 31,56 31,09 30,96 31,00 8.635 8.840.242.700
15/8/2024 31,60 31,31 -1,07% 31,19 31,66 31,45 31,31 31,37 1.122 7.149.469.100
14/8/2024 31,00 31,65 +1,61% 30,64 31,80 31,32 31,62 31,65 7.039 12.079.769.600
13/8/2024 29,38 31,15 +3,56% 29,12 31,17 30,51 31,09 31,15 711 19.526.268.600
12/8/2024 29,68 30,08 +2,28% 29,40 30,29 29,93 30,06 30,10 3.194 10.324.124.600
9/8/2024 29,77 29,41 -0,81% 29,32 29,84 29,49 29,40 29,57 8.812 6.830.944.600
8/8/2024 29,69 29,65 -0,17% 29,56 29,93 29,71 29,64 29,80 1.133 7.937.497.300
7/8/2024 29,44 29,70 +1,02% 29,31 29,74 29,54 29,64 29,71 8.098 5.529.358.700
6/8/2024 28,90 29,40 +1,20% 28,77 30,04 29,70 29,39 29,43 8.395 16.675.105.400
5/8/2024 27,96 29,05 +2,83% 27,60 29,14 28,67 29,05 29,10 4.676 14.522.092.800
2/8/2024 28,20 28,25 +0,32% 28,10 28,71 28,29 28,20 28,28 5.221 5.558.447.700
1/8/2024 28,76 28,16 -2,22% 27,91 28,81 28,12 28,13 28,16 9.666 11.603.997.300
31/7/2024 29,53 28,80 -2,47% 28,68 29,53 28,90 28,75 28,81 150 9.338.856.800
30/7/2024 29,45 29,53 +0,27% 29,11 29,54 29,37 29,47 29,53 4.038 11.725.507.900
29/7/2024 29,10 29,45 -0,20% 29,10 29,66 29,38 29,36 29,45 6.702 20.396.790.500
26/7/2024 28,10 29,51 +5,77% 27,38 29,51 28,61 29,48 29,51 5.017 51.692.381.500
25/7/2024 27,94 27,90 -0,36% 27,69 28,10 27,83 27,89 27,90 1.769 13.056.407.700
24/7/2024 28,65 28,00 -2,41% 27,85 28,75 28,06 27,96 28,02 4.812 24.731.063.400
23/7/2024 28,88 28,69 -1,00% 28,23 29,08 28,52 28,60 28,69 1.365 11.641.445.200
22/7/2024 28,38 28,98 +2,15% 28,33 29,00 28,84 28,94 28,98 8.979 8.970.547.100
19/7/2024 28,35 28,37 +0,71% 28,03 28,50 28,21 28,26 28,29 9.978 17.057.183.600
18/7/2024 28,73 28,17 -2,12% 28,15 28,83 28,43 28,16 28,18 7.159 5.745.472.100
17/7/2024 28,80 28,78 -0,76% 28,53 29,14 28,87 28,76 28,80 8.749 12.692.091.300
16/7/2024 28,87 29,00 +0,35% 28,80 29,19 29,03 28,97 29,01 2.463 14.567.497.300
15/7/2024 29,36 28,90 -1,93% 28,61 29,39 28,83 28,85 28,90 4.556 9.496.848.600
12/7/2024 28,66 29,47 +2,36% 28,30 29,47 29,10 29,27 29,47 8.233 5.897.933.500
11/7/2024 29,31 28,79 -1,44% 28,73 29,48 28,95 28,78 28,80 9.129 8.099.128.800
10/7/2024 29,14 29,21 +0,48% 28,91 29,59 29,17 29,10 29,22 9.223 4.372.314.600
9/7/2024 28,50 29,07 +1,18% 28,42 29,07 28,97 29,03 29,07 7.126 8.802.933.900
8/7/2024 28,95 28,73 -0,76% 28,41 29,22 28,71 28,63 28,73 3.977 11.084.030.600
5/7/2024 29,09 28,95 +0,42% 28,70 29,50 29,06 28,95 29,11 9.825 5.407.638.700
4/7/2024 29,24 28,83 -0,17% 28,60 29,24 28,94 28,76 28,93 7.158 4.637.185.600
3/7/2024 28,91 28,88 +0,63% 28,62 29,21 28,94 28,85 28,90 1.582 9.227.844.900
2/7/2024 28,71 28,70 -0,83% 28,65 29,29 28,79 28,70 28,78 9.020 6.842.234.700
1/7/2024 28,23 28,94 +0,84% 27,98 29,05 28,62 28,84 28,95 3.390 18.500.533.100
28/6/2024 28,96 28,70 -2,11% 28,70 29,43 28,99 28,70 28,90 60 7.785.852.500
27/6/2024 28,83 29,32 +0,86% 28,83 29,40 29,17 29,17 29,32 6.411 4.368.242.000
26/6/2024 29,09 29,07 -1,09% 28,73 29,29 28,98 29,07 29,08 7.566 4.313.846.700
25/6/2024 29,26 29,39 +0,51% 28,98 29,42 29,28 29,25 29,40 6.088 4.381.277.400
24/6/2024 28,97 29,24 +0,65% 28,82 29,42 29,23 29,24 29,28 7.398 4.710.350.900
21/6/2024 28,92 29,05 +0,90% 28,38 29,05 28,85 28,96 29,05 1.692 14.316.871.200
20/6/2024 29,50 28,79 -2,11% 28,57 29,86 28,87 28,79 28,85 8.404 9.495.505.300
19/6/2024 28,81 29,41 +2,05% 28,64 29,41 29,01 29,35 29,44 7.188 14.590.563.100
18/6/2024 28,65 28,82 +0,42% 28,46 28,89 28,71 28,81 28,83 8.075 15.540.787.200
17/6/2024 28,74 28,70 -0,14% 28,50 28,86 28,69 28,70 28,74 4.431 8.180.883.900
14/6/2024 28,27 28,74 +0,45% 28,18 28,92 28,63 28,70 28,75 6.203 4.443.115.600
13/6/2024 28,41 28,61 -0,31% 28,41 28,94 28,62 28,61 28,62 7.408 6.722.022.000
12/6/2024 29,18 28,70 -1,10% 28,26 29,38 28,62 28,70 28,77 2.295 16.590.152.200
11/6/2024 29,15 29,02 +0,76% 28,69 29,46 28,99 29,00 29,06 4.034 3.374.642.600
10/6/2024 28,61 28,80 +0,31% 28,37 28,91 28,69 28,79 28,82 4.575 3.612.395.400
7/6/2024 28,32 28,71 -1,20% 28,32 28,93 28,72 28,66 28,78 8.101 5.298.658.200
6/6/2024 28,54 29,06 +1,18% 28,50 29,61 29,25 29,05 29,06 6.533 4.820.198.500
5/6/2024 28,25 28,72 +1,09% 28,04 28,92 28,44 28,66 28,72 6.734 15.800.227.000
4/6/2024 28,62 28,41 -0,70% 28,08 28,80 28,48 28,40 28,49 4.234 15.866.923.700
3/6/2024 27,11 28,61 +5,38% 27,11 28,87 28,42 28,60 28,74 2.747 14.754.894.300
31/5/2024 28,25 27,15 -3,38% 26,72 28,32 27,26 27,10 27,16 3.938 17.916.292.100
29/5/2024 29,80 28,10 -6,02% 27,85 29,89 28,65 28,08 28,14 6.471 23.434.330.000
28/5/2024 30,35 29,90 -0,17% 29,61 30,35 29,83 29,89 29,90 9.252 20.050.142.600
27/5/2024 29,70 29,95 +0,84% 29,58 30,02 29,86 29,76 29,95 3.032 3.493.370.400
24/5/2024 29,74 29,70 -1,30% 29,53 30,21 29,80 29,63 29,70 5.744 9.339.118.600
23/5/2024 29,90 30,09 0,00% 29,79 30,42 30,08 30,07 30,10 7.475 4.916.219.100
22/5/2024 30,00 30,09 -0,20% 28,83 30,26 29,88 30,08 30,15 14 18.161.915.400
21/5/2024 30,97 30,15 -2,33% 30,00 31,06 30,25 30,14 30,17 4.567 5.858.590.600
20/5/2024 30,00 30,87 +1,78% 29,96 30,97 30,56 30,86 30,94 8.812 12.671.197.400
17/5/2024 30,04 30,33 +0,17% 30,00 30,46 30,29 30,25 30,33 8.124 8.253.131.000
16/5/2024 30,56 30,28 -0,26% 30,02 30,56 30,19 30,21 30,28 9.678 9.864.736.300
15/5/2024 30,50 30,36 -0,20% 30,02 30,54 30,31 30,34 30,36 7.108 4.297.771.500
14/5/2024 30,46 30,42 +0,20% 30,25 30,63 30,39 30,38 30,42 5.505 3.896.831.400
13/5/2024 30,07 30,36 +1,10% 29,95 30,51 30,32 30,36 30,39 6.985 6.928.785.900
10/5/2024 30,30 30,03 -1,18% 29,81 30,56 30,02 30,00 30,07 6.448 7.434.824.200
9/5/2024 30,07 30,39 -0,20% 29,68 30,49 30,19 30,37 30,40 5.928 4.591.213.700
8/5/2024 29,92 30,45 +1,03% 29,59 30,45 30,18 30,44 30,45 5.223 5.438.684.600
7/5/2024 30,14 30,14 +0,37% 30,00 30,50 30,23 30,12 30,19 8.924 7.934.789.700
6/5/2024 30,14 30,03 -0,76% 29,94 30,43 30,09 30,01 30,04 7.403 4.363.272.800
3/5/2024 30,43 30,26 +1,58% 29,91 30,61 30,14 30,24 30,26 1.949 23.926.275.800
2/5/2024 30,19 29,79 +0,91% 29,79 30,22 29,96 29,77 29,79 2.787 16.417.991.000
30/4/2024 29,92 29,52 -1,86% 29,09 30,07 29,57 29,51 29,55 6.191 11.907.283.900
29/4/2024 29,36 30,08 +5,36% 29,20 30,39 30,02 30,08 30,10 648 27.545.494.000
26/4/2024 27,40 28,55 +5,16% 27,31 28,66 28,15 28,52 28,56 423 21.130.832.900
25/4/2024 28,79 27,15 -5,66% 27,11 28,98 27,65 27,15 27,16 7.391 13.558.209.500
24/4/2024 28,79 28,78 -1,07% 28,68 29,15 28,90 28,77 28,98 1.713 8.543.413.800
23/4/2024 28,85 29,09 +0,31% 28,54 29,25 28,98 29,08 29,10 8.166 9.014.559.000
22/4/2024 28,23 29,00 +2,29% 28,22 29,25 28,98 28,95 29,09 6.793 12.284.968.300
19/4/2024 28,40 28,35 -0,18% 28,03 28,83 28,42 28,20 28,37 841 13.804.327.000
18/4/2024 28,34 28,40 +0,35% 27,50 28,47 28,01 28,39 28,40 8.033 13.696.082.900
17/4/2024 29,66 28,30 -3,81% 28,17 29,66 28,70 28,21 28,35 4.004 18.032.498.100
16/4/2024 29,31 29,42 +0,14% 28,95 29,83 29,48 29,41 29,42 3.982 7.938.891.400
15/4/2024 30,00 29,38 -2,23% 29,30 30,15 29,66 29,38 29,47 4.639 12.274.738.400
12/4/2024 30,11 30,05 -0,23% 29,74 30,17 29,99 30,03 30,08 738 8.546.736.500
11/4/2024 30,77 30,12 -2,08% 30,01 30,96 30,24 30,12 30,13 3.121 8.931.367.200
10/4/2024 31,30 30,76 -1,88% 30,63 31,48 30,96 30,76 30,92 327 19.510.745.000
9/4/2024 31,19 31,35 +0,64% 31,19 31,83 31,52 31,32 31,46 5.766 14.369.677.400
8/4/2024 31,24 31,15 -0,26% 30,90 31,63 31,15 31,12 31,18 2.303 10.396.102.000
5/4/2024 31,65 31,23 -1,26% 31,23 32,20 31,53 31,23 31,44 1.865 11.307.452.400
4/4/2024 31,62 31,63 +0,19% 31,54 32,58 32,14 31,63 31,72 1.787 7.651.262.900
3/4/2024 32,01 31,57 -1,34% 31,22 32,02 31,59 31,56 31,58 8.862 7.358.109.900
2/4/2024 32,20 32,00 -0,96% 31,78 32,45 32,08 31,95 32,06 5.105 4.109.976.900
1/4/2024 33,06 32,31 -1,88% 32,30 33,06 32,37 32,27 32,31 6.151 7.046.883.300
28/3/2024 33,33 32,93 -1,41% 32,39 33,45 32,74 32,89 32,94 1.479 11.681.178.400
27/3/2024 33,34 33,40 +0,21% 33,10 33,66 33,41 33,40 33,50 4.407 3.281.563.100
26/3/2024 34,13 33,33 -2,26% 33,28 34,14 33,49 33,32 33,38 6.212 5.992.604.400
25/3/2024 34,31 34,10 -0,03% 33,73 34,36 34,04 34,10 34,14 5.320 3.719.310.700
22/3/2024 34,28 34,11 -1,98% 34,04 34,74 34,28 34,10 34,19 6.955 5.093.452.500
21/3/2024 34,58 34,80 0,00% 34,35 34,90 34,71 34,80 34,81 5.745 5.396.040.100
20/3/2024 33,20 34,80 +4,50% 33,15 34,95 34,47 34,80 34,85 2.877 8.791.672.400
19/3/2024 33,24 33,30 -0,03% 32,94 33,63 33,33 33,30 33,31 1.709 8.118.961.100
18/3/2024 34,10 33,31 -2,32% 32,93 34,59 33,68 33,18 33,32 2.077 19.426.907.800
15/3/2024 32,85 34,10 +4,03% 32,84 34,20 33,85 34,06 34,12 4.621 17.548.957.400
14/3/2024 33,35 32,78 -3,70% 32,00 34,20 32,94 32,76 32,88 9.960 40.045.999.700
13/3/2024 33,38 34,04 +1,37% 33,14 34,39 33,79 34,03 34,05 965 10.575.843.400
12/3/2024 32,99 33,58 +2,50% 32,52 33,68 33,37 33,44 33,59 9.067 7.437.057.000
11/3/2024 32,80 32,76 -0,73% 32,72 33,18 32,94 32,72 32,82 6.090 3.803.989.100
8/3/2024 32,76 33,00 +0,46% 32,64 33,48 33,12 0,00 0,00 5.909 5.360.967.000
7/3/2024 33,38 32,85 -1,59% 32,75 33,62 33,04 32,84 32,91 7.151 5.908.333.800
6/3/2024 32,96 33,38 +2,14% 32,88 33,97 33,58 33,37 33,49 388 8.024.131.600
5/3/2024 33,83 32,68 -2,91% 32,68 33,83 33,09 32,66 32,75 8.127 9.623.856.800
4/3/2024 34,35 33,66 -1,58% 33,63 34,49 33,85 33,64 33,66 8.033 6.961.115.600
1/3/2024 32,95 34,20 +4,01% 32,61 34,36 33,97 34,20 34,22 166 9.239.826.700
29/2/2024 34,02 32,88 -3,41% 32,88 34,03 33,19 32,88 33,00 7.962 8.869.296.700
28/2/2024 33,97 34,04 +0,03% 33,11 34,37 33,92 33,99 34,04 7.419 6.600.120.900
27/2/2024 33,77 34,03 +2,35% 33,67 34,61 34,19 34,01 34,18 8.927 7.084.956.800
26/2/2024 33,50 33,25 -0,84% 33,24 33,96 33,58 33,23 33,25 591 6.080.611.100
23/2/2024 33,74 33,53 -0,59% 33,31 33,95 33,60 0,00 0,00 937 9.228.322.500
22/2/2024 33,14 33,73 +2,03% 33,13 33,91 33,61 33,70 33,73 1.083 9.412.522.100
21/2/2024 32,71 33,06 +1,04% 32,15 33,06 32,89 32,93 33,09 3.836 12.908.097.400
20/2/2024 32,43 32,72 +0,58% 32,18 33,16 32,78 32,71 32,76 8.479 14.691.081.100
19/2/2024 33,32 32,53 -2,08% 32,40 33,32 32,83 32,53 32,62 463 7.791.360.200
16/2/2024 32,22 33,22 +4,14% 31,72 33,38 32,87 33,19 33,22 2.565 15.668.531.600
15/2/2024 31,10 31,90 +3,40% 31,06 32,07 31,55 31,86 31,99 8.502 15.960.192.300
14/2/2024 31,54 30,85 -3,14% 30,85 31,85 31,30 30,85 30,92 9.396 10.498.194.900
9/2/2024 32,10 31,85 -0,75% 31,70 32,37 31,96 0,00 0,00 5.623 3.815.713.400
8/2/2024 32,37 32,09 -1,47% 31,88 32,39 32,13 32,09 32,28 9.211 6.302.282.600
7/2/2024 31,73 32,57 +2,65% 31,59 32,86 32,48 32,55 32,59 8.332 11.811.585.800
6/2/2024 31,33 31,73 +1,37% 31,29 31,95 31,59 31,67 31,74 8.873 6.912.302.400
5/2/2024 31,21 31,30 +0,06% 30,91 31,48 31,21 31,29 31,30 8.310 5.445.953.800
2/2/2024 31,85 31,28 -2,16% 31,20 32,12 31,49 31,27 31,38 1.614 8.657.087.300
1/2/2024 31,63 31,97 +0,76% 31,01 32,24 31,78 31,96 32,00 1.817 13.033.504.600
31/1/2024 31,50 31,73 +1,63% 31,44 32,91 32,15 31,73 31,77 4.606 12.887.793.900
30/1/2024 31,97 31,22 -2,28% 30,66 32,03 31,09 31,22 31,28 1.166 16.971.265.200
29/1/2024 30,93 31,95 +2,80% 30,81 32,04 31,61 31,95 31,97 9.138 11.096.993.600
26/1/2024 31,59 31,08 -1,61% 30,91 31,72 31,25 31,07 31,08 1.580 10.771.841.900
25/1/2024 32,18 31,59 -1,92% 31,59 32,31 31,93 31,58 31,63 8.629 10.708.553.300
24/1/2024 32,77 32,21 -0,83% 32,17 33,12 32,57 32,20 32,35 8.065 7.879.924.900
23/1/2024 32,61 32,48 +0,28% 32,04 32,71 32,44 32,48 32,55 9.584 9.896.168.700
22/1/2024 32,66 32,39 -1,28% 32,12 33,01 32,45 32,35 32,42 8.107 6.083.946.500
19/1/2024 33,04 32,81 -0,94% 32,11 33,09 32,63 32,73 32,90 6.111 17.884.937.900
18/1/2024 33,45 33,12 -0,96% 32,58 33,59 32,93 33,10 33,18 1.250 10.902.838.100
17/1/2024 33,78 33,44 -1,24% 33,44 34,45 33,75 33,44 33,58 9.118 7.473.678.100
16/1/2024 34,30 33,86 -1,80% 33,47 34,32 33,80 33,86 33,89 9.041 5.441.022.900
15/1/2024 35,15 34,48 -1,91% 34,37 35,17 34,65 34,45 34,48 4.642 3.078.175.100
12/1/2024 34,76 35,15 +1,85% 34,76 35,52 35,16 35,13 35,16 6.942 8.751.473.700
11/1/2024 35,01 34,51 -1,51% 34,34 35,11 34,62 34,50 34,54 8.887 7.962.372.400
10/1/2024 35,26 35,04 -0,93% 35,04 35,55 35,22 35,03 35,14 6.338 5.286.944.700
9/1/2024 36,00 35,37 -2,37% 35,01 36,11 35,32 35,35 35,37 9.157 8.532.791.700
8/1/2024 35,23 36,23 +2,84% 34,93 36,34 36,03 36,12 36,23 9.401 8.133.271.800
5/1/2024 34,19 35,23 +1,94% 34,16 35,55 35,20 35,21 35,28 6.746 6.709.230.100
4/1/2024 34,86 34,56 -0,83% 34,43 34,97 34,59 34,51 34,66 7.360 16.857.285.100
3/1/2024 35,19 34,85 -0,88% 34,72 35,43 34,97 34,85 34,88 6.414 5.691.215.100
2/1/2024 35,76 35,16 -1,65% 34,89 35,80 35,25 35,00 35,18 5.881 4.361.751.000
28/12/2023 36,18 35,75 -0,83% 35,55 36,18 35,84 35,66 35,75 3.952 3.563.436.100
27/12/2023 35,83 36,05 +0,22% 35,51 36,07 35,89 36,04 36,05 4.212 3.128.755.300
26/12/2023 36,48 35,97 -0,69% 35,77 36,48 36,02 35,94 35,98 301 5.206.774.600
22/12/2023 35,89 36,22 +1,60% 35,80 36,32 36,11 36,20 36,22 8.168 5.155.701.000
21/12/2023 35,83 35,65 +0,76% 35,36 36,10 35,69 35,52 35,66 9.684 7.770.829.900
20/12/2023 36,15 35,38 -2,72% 35,28 36,58 35,77 35,36 35,45 7.326 5.402.068.400
19/12/2023 35,90 36,37 +2,02% 35,86 36,40 36,23 36,29 36,39 9.188 5.430.810.700
18/12/2023 35,32 35,65 +1,89% 35,03 36,05 35,57 35,64 35,67 245 8.879.137.800
15/12/2023 36,23 34,99 -3,66% 34,99 36,74 35,46 34,99 35,43 5.911 19.548.395.600
14/12/2023 36,65 36,32 -0,60% 35,98 37,18 36,32 36,22 36,34 759 8.587.734.700
13/12/2023 35,52 36,54 +3,13% 35,15 36,97 36,13 36,53 36,75 2.319 11.129.875.400
12/12/2023 35,10 35,43 +0,65% 34,94 35,53 35,32 35,40 35,55 8.489 7.968.066.200
11/12/2023 35,56 35,20 -1,01% 34,80 35,56 35,11 35,20 35,37 7.644 6.654.075.400
8/12/2023 35,60 35,56 -0,45% 35,30 36,04 35,65 35,49 35,70 8.254 5.567.868.900
7/12/2023 36,60 35,72 -2,40% 35,52 36,75 36,05 35,66 35,84 8.661 10.360.188.400
6/12/2023 34,86 36,60 +6,03% 34,63 36,88 36,08 36,60 36,65 9.889 22.942.285.100
5/12/2023 34,00 34,52 +1,53% 33,90 34,62 34,28 34,41 34,53 1.317 12.690.016.800
4/12/2023 33,81 34,00 -0,58% 33,81 34,29 34,06 34,00 34,02 6.326 5.230.314.200
1/12/2023 33,83 34,20 +1,24% 33,29 34,20 33,86 34,03 34,24 1.164 7.402.770.400
30/11/2023 33,56 33,78 +1,75% 33,14 34,13 33,72 33,75 33,78 2.297 15.204.973.500
29/11/2023 33,61 33,20 -1,04% 32,87 33,98 33,24 33,18 33,20 2.847 10.592.352.400
28/11/2023 33,55 33,55 +0,42% 33,00 33,84 33,39 33,54 33,57 8.520 22.495.767.500
27/11/2023 34,11 33,41 -2,59% 33,14 34,27 33,37 33,37 33,41 3.032 9.955.176.000
24/11/2023 34,66 34,30 -1,10% 34,02 34,66 34,26 34,30 34,32 6.805 5.956.675.000
23/11/2023 34,44 34,68 +0,99% 34,13 34,99 34,68 34,67 34,82 3.861 2.441.165.100
22/11/2023 34,32 34,34 +0,59% 34,26 35,28 34,71 34,25 34,34 2.948 12.554.329.200
21/11/2023 34,76 34,14 -1,61% 34,01 34,76 34,23 34,12 34,29 8.956 6.549.145.200
20/11/2023 34,15 34,70 +2,21% 33,74 34,90 34,48 34,69 34,80 2.121 9.032.825.500
17/11/2023 34,50 33,95 -0,76% 33,59 34,51 33,98 33,94 34,01 33 9.156.963.800
16/11/2023 33,54 34,21 +2,43% 33,05 34,30 33,71 34,20 34,24 4.039 25.784.669.600
14/11/2023 32,10 33,40 +4,80% 31,90 33,51 33,22 33,30 33,42 4.752 11.013.018.600
13/11/2023 32,54 31,87 -2,09% 31,84 32,54 32,06 31,85 31,90 8.748 6.430.958.800
10/11/2023 32,76 32,55 +0,53% 32,22 32,76 32,43 32,33 32,56 9.576 5.999.765.900
9/11/2023 33,03 32,38 -0,98% 32,25 33,03 32,62 32,37 32,47 8.922 7.432.897.400
8/11/2023 32,61 32,70 +0,86% 32,38 33,31 32,75 32,69 32,83 9.201 7.944.700.600
7/11/2023 31,41 32,42 +2,76% 31,28 32,55 32,20 32,42 32,45 2.761 10.878.386.700
6/11/2023 31,74 31,55 +0,35% 31,08 31,84 31,33 31,46 31,60 2.184 10.893.281.200
3/11/2023 31,50 31,44 +2,31% 30,85 31,55 31,16 31,34 31,44 8.082 23.310.934.000
1/11/2023 30,53 30,73 +1,45% 30,23 30,92 30,53 30,71 30,83 3.058 10.771.327.100
31/10/2023 30,07 30,29 +1,34% 29,61 30,56 30,26 30,28 30,30 7.766 26.100.142.000
30/10/2023 31,45 29,89 -4,72% 29,66 31,96 30,73 29,87 29,90 2.082 19.003.627.300
27/10/2023 34,05 31,37 -8,25% 30,92 34,09 31,92 31,36 31,37 3.024 36.802.382.500
26/10/2023 33,39 34,19 +3,01% 33,23 34,27 33,87 34,12 34,19 4.732 16.951.453.400
25/10/2023 34,00 33,19 -2,47% 33,12 34,15 33,35 33,18 33,21 7.758 4.571.355.800
24/10/2023 34,20 34,03 +0,53% 33,93 34,37 34,08 34,01 34,04 8.626 9.113.558.700
23/10/2023 33,55 33,85 +0,33% 33,18 34,16 33,86 33,81 33,87 7.253 8.975.434.400
20/10/2023 33,65 33,74 -0,24% 33,51 34,20 33,80 33,60 33,78 7.273 7.289.180.500
19/10/2023 33,90 33,82 -0,21% 33,65 34,38 34,00 33,81 33,84 3.349 15.419.575.000
18/10/2023 33,93 33,89 -0,18% 33,64 34,23 33,92 33,86 33,90 3.149 9.052.437.400
17/10/2023 34,02 33,95 -1,88% 33,81 34,45 34,09 33,92 33,95 2.598 9.601.077.600
16/10/2023 34,29 34,60 +1,65% 33,74 34,79 34,43 34,59 34,61 2.827 8.975.724.500
13/10/2023 35,90 34,04 -5,21% 34,02 35,92 34,70 34,03 34,06 5.908 13.812.220.400
11/10/2023 36,20 35,91 -0,72% 35,62 36,47 35,98 35,90 35,96 9.645 9.955.688.000
10/10/2023 35,54 36,17 +2,26% 35,46 36,50 36,18 36,17 36,22 5.258 18.352.851.700
9/10/2023 35,00 35,37 +0,54% 34,47 35,41 35,02 35,37 35,42 8.226 8.485.156.100
6/10/2023 35,05 35,18 -0,99% 35,00 35,63 35,18 35,16 35,27 8.985 5.522.586.500
5/10/2023 35,65 35,53 -0,34% 35,14 36,02 35,54 35,53 35,56 8.904 6.107.947.000
4/10/2023 35,07 35,65 +1,51% 35,02 36,12 35,71 35,65 35,79 921 11.029.333.900
3/10/2023 36,01 35,12 -2,74% 34,99 36,07 35,33 35,10 35,22 4.919 13.360.144.300
2/10/2023 36,48 36,11 -2,77% 35,81 36,89 36,27 36,11 36,16 8.327 9.106.929.600
29/9/2023 37,04 37,14 +1,95% 36,69 37,35 37,08 37,12 37,27 8.731 9.036.751.800
28/9/2023 36,17 36,43 -0,38% 36,03 36,82 36,47 36,42 36,47 9.204 9.603.286.800
27/9/2023 37,01 36,57 -1,24% 36,27 37,31 36,62 36,50 36,58 4.145 10.871.085.300
26/9/2023 37,30 37,03 -1,25% 36,87 37,68 37,25 36,99 37,05 2.886 23.604.763.300
25/9/2023 36,95 37,50 +1,08% 36,66 37,75 37,45 37,43 37,53 6.336 11.160.912.900
22/9/2023 37,35 37,10 -0,40% 36,91 37,73 37,29 37,09 37,10 9.564 11.351.613.300
21/9/2023 37,78 37,25 -1,43% 37,00 37,78 37,23 37,23 37,32 4.088 15.550.075.400
20/9/2023 37,84 37,79 -0,11% 37,28 38,08 37,60 37,77 37,94 199 14.474.434.000
19/9/2023 38,60 37,83 -1,59% 37,54 38,60 37,86 37,73 37,83 7.699 10.819.173.200
18/9/2023 37,82 38,44 +2,26% 37,75 38,78 38,40 38,44 38,45 6.831 10.082.295.100
15/9/2023 39,00 37,59 -3,64% 37,57 39,23 37,82 37,59 37,60 8.676 14.517.054.800
14/9/2023 40,05 39,01 -2,67% 38,88 40,39 39,39 39,00 39,08 233 10.892.010.400
13/9/2023 40,37 40,08 -0,79% 40,08 40,62 40,37 40,08 40,30 1.434 10.520.788.100
12/9/2023 39,47 40,40 +2,46% 39,17 40,40 39,90 40,36 40,41 8.801 14.948.447.800
11/9/2023 38,20 39,43 +2,55% 38,20 39,45 39,19 39,29 39,43 7.907 9.496.055.500
8/9/2023 38,41 38,45 -0,26% 38,27 38,83 38,52 38,41 38,55 6.057 7.483.038.400
6/9/2023 39,28 38,55 -2,16% 38,55 39,46 38,83 38,54 38,56 8.825 8.616.755.600
5/9/2023 39,91 39,40 -1,50% 39,36 40,19 39,63 39,38 39,40 9.185 10.655.007.300
4/9/2023 39,51 40,00 +0,50% 39,42 40,20 39,90 40,00 40,10 4.699 7.035.733.100
1/9/2023 39,21 39,80 +2,08% 38,88 39,85 39,50 39,80 39,81 437 13.217.055.900
31/8/2023 39,68 38,99 -1,76% 38,40 39,69 38,98 38,97 39,00 5.457 32.795.887.700
30/8/2023 40,32 39,69 -1,76% 39,23 40,55 39,64 39,67 39,69 2.165 11.544.789.800
29/8/2023 40,42 40,40 +0,70% 39,81 40,72 40,20 40,37 40,42 4.485 12.941.172.500
28/8/2023 40,09 40,12 +0,07% 39,56 40,29 39,86 40,07 40,12 3.574 14.559.057.400
25/8/2023 40,17 40,09 -0,10% 39,60 40,43 39,93 40,09 40,10 5.882 16.294.998.900
24/8/2023 40,60 40,13 -1,86% 40,06 40,87 40,29 40,13 40,23 2.414 13.661.137.600
23/8/2023 41,20 40,89 -0,73% 40,46 41,21 40,71 40,81 40,89 4.851 14.418.237.300
22/8/2023 41,32 41,19 +0,10% 40,79 41,39 41,07 41,15 41,19 271 10.895.140.300
21/8/2023 41,02 41,15 -0,60% 41,02 41,62 41,27 41,12 41,16 9.341 7.488.065.800
18/8/2023 41,87 41,40 -0,79% 41,37 41,91 41,60 41,40 41,50 62 8.786.225.700
17/8/2023 41,89 41,73 -0,07% 41,29 42,24 41,71 41,73 41,83 6.027 15.621.836.200
16/8/2023 42,41 41,76 -2,09% 41,72 42,69 42,19 41,71 41,84 5.053 16.572.273.500
15/8/2023 42,97 42,65 -1,00% 42,58 43,41 42,88 42,62 42,69 8.405 5.321.491.400
14/8/2023 43,19 43,08 -1,08% 42,93 43,47 43,08 43,08 43,09 9.293 6.672.475.200
11/8/2023 43,98 43,55 -1,49% 43,37 44,19 43,80 43,54 43,61 9.414 12.099.474.500
10/8/2023 43,26 44,21 +2,20% 43,13 44,49 44,07 44,21 44,27 8.765 9.287.703.800
9/8/2023 43,54 43,26 -0,64% 42,79 43,65 43,14 43,22 43,26 58 7.378.850.500
8/8/2023 43,95 43,54 -2,20% 43,20 44,42 43,84 43,54 43,65 524 9.119.888.000
7/8/2023 44,60 44,52 -0,16% 44,35 45,21 44,65 44,45 44,58 8.560 7.190.880.600
4/8/2023 44,32 44,59 +0,50% 44,08 44,86 44,60 44,52 44,61 1.549 11.681.521.900
3/8/2023 44,15 44,37 +0,80% 43,92 44,98 44,33 44,25 44,37 1.088 10.816.635.600
2/8/2023 43,40 44,02 +1,36% 43,03 44,31 43,77 44,00 44,13 3.382 15.320.328.600
1/8/2023 43,38 43,43 +0,39% 42,69 43,65 43,21 43,41 43,45 8.812 22.458.981.600
31/7/2023 44,19 43,26 -1,68% 43,10 44,27 43,34 43,26 43,34 1.225 21.110.798.500
28/7/2023 44,46 44,00 -0,18% 43,40 44,46 43,83 43,95 44,00 2.681 11.387.164.300
27/7/2023 45,05 44,08 -1,72% 43,90 45,65 44,31 44,08 44,11 1.374 9.898.031.400
26/7/2023 44,32 44,85 +1,24% 44,30 45,04 44,71 44,85 44,92 7.973 6.069.615.100
25/7/2023 44,45 44,30 +0,23% 43,75 44,88 44,21 44,30 44,39 8.670 15.664.508.500
24/7/2023 44,18 44,20 -0,99% 43,93 44,67 44,26 44,19 44,25 2.829 13.807.286.200
21/7/2023 44,02 44,64 +1,94% 43,88 44,72 44,51 44,50 44,73 1.536 10.345.884.800
20/7/2023 43,90 43,79 -0,52% 43,40 44,22 43,78 43,76 43,82 9.797 12.542.128.500
19/7/2023 44,34 44,02 -0,74% 43,56 44,60 44,06 44,00 44,03 1.633 9.477.596.400
18/7/2023 45,13 44,35 -1,49% 44,19 45,23 44,60 44,35 44,43 9.745 8.495.113.300
17/7/2023 44,31 45,02 +0,83% 44,31 45,20 44,87 45,00 45,13 120 6.589.387.500
14/7/2023 45,08 44,65 -1,17% 44,38 45,37 44,66 44,64 44,71 1.017 9.886.963.600
13/7/2023 45,04 45,18 +0,22% 44,90 45,81 45,26 45,06 45,19 9.314 9.425.567.600
12/7/2023 44,85 45,08 +0,67% 44,85 45,92 45,38 45,07 45,13 8.897 8.398.575.200
11/7/2023 44,65 44,78 -0,58% 44,11 44,98 44,67 44,75 44,78 2.073 9.685.492.400
10/7/2023 45,50 45,04 -1,53% 45,01 45,83 45,28 45,03 45,10 9.751 7.512.594.500
7/7/2023 46,05 45,74 -0,33% 45,62 46,30 45,82 45,71 45,74 2.400 18.336.130.200
6/7/2023 45,80 45,89 -1,10% 45,64 46,37 45,95 45,89 45,93 9.799 7.899.433.500
5/7/2023 46,03 46,40 +0,59% 45,63 46,84 46,37 46,35 46,40 9.304 10.422.626.300
4/7/2023 46,20 46,13 -0,86% 45,90 46,38 46,18 46,05 46,14 7.826 5.930.975.400
3/7/2023 46,53 46,53 +1,13% 46,04 46,56 46,43 46,42 46,55 1.829 9.317.224.100
30/6/2023 45,12 46,01 +2,75% 45,05 46,26 45,98 46,00 46,01 2.193 19.975.394.000
29/6/2023 44,17 44,78 +2,28% 43,90 45,09 44,74 44,78 44,97 7.444 16.186.870.000
28/6/2023 42,63 43,78 +1,98% 42,63 44,02 43,67 43,78 43,90 7.374 15.121.894.700
27/6/2023 43,50 42,93 -0,97% 42,44 43,96 42,82 42,91 43,03 4.004 9.990.707.300
26/6/2023 43,85 43,35 -0,89% 42,92 44,11 43,33 43,34 43,48 388 9.032.161.500
23/6/2023 43,21 43,74 +0,97% 42,77 44,07 43,69 43,74 43,77 4.396 11.483.226.100
22/6/2023 43,94 43,32 -2,12% 42,95 44,28 43,20 43,28 43,35 1.361 27.270.829.200
21/6/2023 44,50 44,26 -0,54% 43,90 44,69 44,15 44,25 44,33 1.942 21.225.941.000
20/6/2023 45,28 44,50 -1,83% 43,84 45,38 44,34 44,49 44,50 186 19.392.725.400
19/6/2023 45,30 45,33 +0,31% 45,13 45,67 45,34 45,29 45,37 6.724 4.898.580.600
16/6/2023 45,08 45,19 -0,66% 45,08 46,27 45,35 45,18 45,20 410 16.180.762.300
15/6/2023 45,28 45,49 -0,76% 45,28 46,05 45,69 45,40 45,49 2.135 10.551.476.100
14/6/2023 45,71 45,84 +1,04% 45,23 45,89 45,64 45,75 45,85 5.256 16.762.252.000
13/6/2023 46,20 45,37 -1,52% 45,13 46,58 45,48 45,25 45,37 7.037 19.433.769.100
12/6/2023 45,81 46,07 +0,50% 45,81 46,60 46,23 46,00 46,07 3.727 12.973.664.400
9/6/2023 44,15 45,84 +4,30% 44,14 46,11 45,94 45,76 45,84 2.081 173.638.194.400
7/6/2023 44,71 43,95 -0,72% 43,84 44,89 44,11 43,94 43,98 2.646 11.921.714.700
6/6/2023 42,94 44,27 +3,94% 42,79 44,94 43,91 44,22 44,28 1.536 25.511.452.000
5/6/2023 41,91 42,59 +1,43% 41,91 42,75 42,50 42,55 42,62 2.683 11.630.428.400
2/6/2023 41,90 41,99 +0,96% 41,51 42,28 41,98 41,88 41,99 9.832 8.740.263.800
1/6/2023 40,29 41,59 +1,89% 40,28 41,95 41,30 41,50 41,60 9.698 19.312.352.100
31/5/2023 40,85 40,82 -0,56% 40,58 41,55 40,94 40,80 41,02 3.090 31.025.617.600
30/5/2023 41,72 41,05 -0,92% 40,86 41,76 41,13 41,02 41,08 3.944 11.304.947.400
29/5/2023 41,14 41,43 +0,56% 40,97 41,44 41,29 41,30 41,43 7.489 6.299.062.500
26/5/2023 40,96 41,20 +2,01% 40,47 41,46 41,06 41,20 41,25 9.256 16.023.095.200
25/5/2023 40,04 40,39 +2,85% 39,71 40,75 40,27 40,38 40,44 7.952 16.323.697.400
24/5/2023 39,21 39,27 -0,20% 39,17 39,74 39,35 39,25 39,33 8.571 8.239.135.300
23/5/2023 39,73 39,35 -1,13% 39,21 40,07 39,45 39,34 39,37 3.707 11.449.113.100
22/5/2023 39,60 39,80 +0,94% 39,49 40,30 39,87 39,75 39,80 3.775 11.184.117.400
19/5/2023 38,98 39,43 +2,28% 38,57 39,91 39,48 39,41 39,47 5.093 13.592.054.800
18/5/2023 37,89 38,55 +1,45% 37,81 38,84 38,47 38,54 38,58 2.457 10.400.924.100
17/5/2023 38,00 38,00 +0,53% 37,83 38,10 37,99 37,90 38,00 2.360 13.064.689.900
16/5/2023 37,78 37,80 -0,68% 37,66 38,43 38,00 37,79 37,81 1.564 16.442.859.900
15/5/2023 38,19 38,06 0,00% 37,96 38,53 38,29 38,01 38,06 1.754 23.347.072.800
12/5/2023 37,28 38,06 +0,90% 37,17 38,30 38,05 38,05 38,06 2.022 11.813.252.500
11/5/2023 38,45 37,72 -2,20% 37,59 38,45 37,90 37,67 37,77 1.597 13.621.518.900
10/5/2023 38,58 38,57 +0,13% 38,26 38,86 38,60 38,55 38,62 195 9.187.821.700
9/5/2023 37,72 38,52 +2,12% 37,38 38,83 38,46 38,52 38,59 4.533 12.440.030.400
8/5/2023 37,84 37,72 +0,77% 37,60 38,10 37,86 37,71 37,72 612 8.582.116.400
5/5/2023 37,20 37,43 +1,93% 36,97 37,82 37,45 37,43 37,45 15 11.264.152.700
4/5/2023 37,00 36,72 +0,38% 36,28 37,51 36,81 36,72 36,76 5.495 8.713.083.500
3/5/2023 36,69 36,58 -1,03% 36,35 36,97 36,59 36,58 36,59 6.171 9.465.664.800
2/5/2023 37,05 36,96 -0,78% 36,48 37,31 36,76 36,95 36,98 655 18.399.787.600
28/4/2023 35,98 37,25 +3,47% 35,49 37,62 36,97 37,23 37,25 6.499 16.989.837.000
27/4/2023 36,00 36,00 -0,08% 35,56 36,20 35,96 36,00 36,04 1.626 10.176.121.900
26/4/2023 35,80 36,03 +0,61% 35,43 36,23 35,85 36,03 36,04 4.184 10.339.876.900
25/4/2023 36,25 35,81 -2,16% 35,40 36,40 35,68 35,81 35,82 9.283 16.834.098.800
24/4/2023 36,70 36,60 -1,29% 36,37 37,30 36,83 36,59 36,60 322 10.517.362.000
20/4/2023 36,59 37,08 +1,39% 35,92 37,21 36,66 37,08 37,10 7.792 14.720.124.200
19/4/2023 37,27 36,57 -2,61% 36,33 37,46 36,84 36,56 36,63 128 13.601.105.400
18/4/2023 38,12 37,55 -0,71% 37,16 38,12 37,63 37,55 37,56 747 11.051.994.000
17/4/2023 37,45 37,82 +1,12% 36,89 37,90 37,50 37,78 37,82 2.349 14.090.458.700
14/4/2023 37,49 37,40 -0,66% 36,84 37,74 37,30 37,39 37,40 8.429 16.143.991.600
13/4/2023 37,83 37,65 -0,48% 37,22 38,87 38,06 37,63 37,67 4.471 37.255.621.200
12/4/2023 37,84 37,83 -0,21% 37,62 38,29 37,91 37,80 37,83 7.710 24.489.108.700
11/4/2023 36,65 37,91 +3,72% 36,62 38,45 37,73 37,91 37,93 5.745 25.412.598.900
10/4/2023 37,50 36,55 -3,41% 36,33 37,50 36,73 36,55 36,59 9.486 19.772.884.000
6/4/2023 38,08 37,84 -0,42% 37,74 38,51 38,00 37,84 37,87 5.817 17.187.594.100
5/4/2023 38,00 38,00 +0,32% 37,50 38,92 38,34 38,00 38,01 8.772 46.493.551.200
4/4/2023 36,77 37,88 +4,04% 36,60 37,94 37,33 37,88 37,89 6.780 35.180.228.900
3/4/2023 37,66 36,41 -3,42% 36,10 37,66 36,62 36,41 36,42 9.639 32.415.145.500
31/3/2023 39,60 37,70 -4,75% 37,40 39,60 38,14 37,69 37,70 2.909 48.785.473.700
30/3/2023 40,68 39,58 -2,63% 39,58 40,83 40,11 39,57 39,68 2.825 30.886.956.200
29/3/2023 40,80 40,65 +0,32% 40,21 40,88 40,50 40,65 40,67 2.300 11.438.381.100
28/3/2023 39,40 40,52 +2,30% 39,40 40,64 40,35 40,52 40,53 4.578 15.583.272.800
27/3/2023 39,83 39,61 -0,15% 39,42 40,22 39,63 39,57 39,63 7.808 7.131.049.500
24/3/2023 39,71 39,67 +0,51% 39,32 39,84 39,58 39,66 39,67 888 13.818.632.300
23/3/2023 40,03 39,47 -1,37% 39,00 40,64 39,64 39,46 39,47 1.189 8.382.966.600
22/3/2023 40,20 40,02 -0,77% 39,85 40,46 40,10 40,01 40,02 6.947 6.084.177.400
21/3/2023 40,75 40,33 -1,18% 40,13 40,94 40,38 40,33 40,35 8.643 9.278.286.700
20/3/2023 40,93 40,81 -0,44% 40,29 41,05 40,65 40,79 40,81 1.097 11.509.997.600
17/3/2023 41,59 40,99 -1,40% 40,90 41,61 41,04 40,98 40,99 2.213 18.242.434.500
16/3/2023 41,24 41,57 +1,02% 40,86 41,69 41,30 41,56 41,57 2.153 18.252.408.800
15/3/2023 40,24 41,15 +1,18% 40,16 41,27 40,84 41,11 41,15 5.578 12.085.243.300
14/3/2023 40,37 40,67 +0,52% 40,34 41,13 40,63 40,67 40,70 4.024 13.691.682.100
13/3/2023 40,00 40,46 +0,02% 39,81 40,88 40,51 40,46 40,48 1.032 8.905.483.600
10/3/2023 41,09 40,45 -1,82% 40,15 41,09 40,48 40,44 40,45 8.685 15.239.525.100
9/3/2023 42,30 41,20 -2,65% 41,05 42,39 41,40 41,20 41,21 8.070 25.080.130.900
8/3/2023 41,68 42,32 +1,27% 41,68 42,39 42,20 42,30 42,33 8.635 10.548.287.200
7/3/2023 42,50 41,79 -1,44% 41,68 42,62 41,88 41,79 41,80 7.189 18.717.069.300
6/3/2023 41,81 42,40 +1,27% 41,60 42,61 42,32 42,40 42,42 5.164 12.028.677.100
3/3/2023 41,75 41,87 +0,22% 41,48 42,21 41,97 41,87 41,88 3.653 11.457.912.400
2/3/2023 41,14 41,78 +1,24% 41,14 42,44 41,88 41,78 41,79 3.014 20.059.469.700
1/3/2023 43,46 41,27 -0,91% 40,52 43,46 41,14 41,27 41,31 6.222 20.124.255.700
28/2/2023 42,59 41,65 -2,23% 41,47 42,60 41,82 41,65 41,67 5.828 30.532.637.100
27/2/2023 43,57 42,60 -1,96% 42,41 43,59 43,02 42,60 42,63 195 17.063.882.300
24/2/2023 44,12 43,45 -1,47% 43,20 44,25 43,76 43,45 43,49 6.680 24.455.962.300
23/2/2023 43,76 44,10 +0,71% 43,35 44,54 43,99 44,05 44,12 4.381 21.453.663.000
22/2/2023 43,50 43,79 -0,61% 42,91 44,00 43,53 43,79 43,80 9.806 15.936.882.800
17/2/2023 46,24 44,06 -4,90% 43,49 46,26 44,14 44,04 44,06 8.046 47.784.720.800
16/2/2023 45,56 46,33 +1,49% 44,97 46,68 45,88 46,33 46,34 7.921 15.127.394.600
15/2/2023 44,94 45,65 +1,26% 44,87 46,40 45,85 45,63 45,65 1.663 20.465.256.500
14/2/2023 45,62 45,08 -0,70% 44,61 45,62 44,95 45,08 45,10 4.827 14.722.084.800
13/2/2023 45,50 45,40 -0,22% 45,05 46,00 45,44 45,39 45,45 3.751 11.308.288.600
10/2/2023 44,72 45,50 +1,38% 44,62 45,86 45,16 45,49 45,50 3.059 15.219.619.900
9/2/2023 45,11 44,88 -0,51% 44,65 45,42 44,91 44,85 44,88 7.259 16.762.508.100
8/2/2023 44,85 45,11 +1,35% 44,69 45,33 45,02 45,11 45,12 7.971 20.535.488.800
7/2/2023 45,10 44,51 -1,33% 44,35 45,30 44,79 44,51 44,53 7.240 17.833.023.200
6/2/2023 44,60 45,11 +0,49% 44,37 45,37 44,91 45,09 45,11 5.940 16.369.738.500
3/2/2023 44,77 44,89 -0,24% 44,17 45,43 44,98 44,89 44,90 1.544 12.173.284.300
2/2/2023 45,63 45,00 -2,09% 44,64 46,14 45,08 45,00 45,02 1.785 19.366.768.400
1/2/2023 46,50 45,96 -0,95% 45,48 47,02 45,95 45,94 45,96 3.973 12.462.450.900
31/1/2023 45,24 46,40 +3,36% 45,06 46,69 46,15 46,40 46,41 883 25.513.029.800
30/1/2023 44,70 44,89 +0,49% 44,60 45,24 44,91 44,86 44,89 8.701 16.956.428.900
27/1/2023 44,08 44,67 +1,34% 43,84 45,05 44,31 44,67 44,70 5.494 13.138.079.400
26/1/2023 44,10 44,08 -0,47% 44,00 44,48 44,22 44,08 44,11 3.911 14.823.116.100
25/1/2023 44,03 44,29 +0,57% 43,29 44,40 43,76 44,26 44,29 9.295 21.885.772.800
24/1/2023 44,02 44,04 +0,16% 43,53 44,42 43,87 44,02 44,04 6.352 15.995.984.900
23/1/2023 44,37 43,97 -0,97% 43,45 44,78 43,94 43,97 44,00 9.653 10.961.887.400
20/1/2023 44,94 44,40 -0,91% 44,22 45,10 44,59 44,40 44,42 3.992 10.124.191.000
19/1/2023 43,97 44,81 +0,74% 43,89 45,27 44,69 44,81 44,82 8.350 17.074.795.600
18/1/2023 43,85 44,48 +2,75% 43,68 44,90 44,17 44,47 44,48 6.235 19.983.153.200
17/1/2023 43,15 43,29 +0,46% 42,83 43,77 43,38 43,27 43,29 7.994 19.841.221.400
16/1/2023 43,99 43,09 -2,84% 42,58 44,26 43,19 43,06 43,09 6.474 13.368.378.400
13/1/2023 44,94 44,35 -1,68% 43,94 45,04 44,59 44,33 44,35 5.203 19.231.776.200
12/1/2023 45,03 45,11 +0,18% 44,27 45,66 45,13 45,10 45,11 6.811 12.360.562.500
11/1/2023 43,21 45,03 +4,12% 43,12 45,20 44,34 45,03 45,07 141 16.827.921.300
10/1/2023 42,38 43,25 +0,65% 42,19 43,55 43,13 43,23 43,25 3.018 11.022.381.500
9/1/2023 43,64 42,97 -0,37% 42,67 43,64 43,03 42,97 43,00 6.223 18.887.013.400
6/1/2023 42,52 43,13 +1,43% 42,32 43,22 42,91 43,04 43,13 3.389 10.392.719.400
5/1/2023 41,96 42,52 +1,29% 41,72 42,70 42,27 42,51 42,52 295 18.931.066.500
4/1/2023 42,55 41,98 +0,33% 41,28 42,55 41,89 41,96 41,98 8.071 22.934.335.900
3/1/2023 43,58 41,84 -4,32% 41,45 44,00 42,53 41,81 41,88 7.498 15.485.194.400
2/1/2023 44,70 43,73 -3,25% 43,22 44,77 43,75 43,64 43,73 1.250 9.386.600.100
29/12/2022 45,02 45,20 +0,76% 44,84 45,79 45,23 45,18 45,20 2.005 19.096.147.600
28/12/2022 44,56 44,86 +1,24% 44,43 45,16 44,82 44,84 44,90 2.424 8.513.618.600
27/12/2022 44,10 44,31 +0,48% 43,74 44,92 44,24 44,17 44,33 3.286 9.715.163.300
26/12/2022 44,74 44,10 -1,63% 43,82 45,05 44,18 44,04 44,10 6.305 4.600.261.800
23/12/2022 44,67 44,83 +0,34% 44,44 45,59 44,94 44,83 44,92 1.520 8.364.186.700
22/12/2022 44,28 44,68 +1,09% 44,04 45,00 44,62 44,68 44,70 234 7.722.036.400
21/12/2022 43,91 44,20 +0,66% 42,84 44,52 43,77 44,19 44,20 1.039 16.052.057.500
20/12/2022 43,27 43,91 +1,29% 42,89 44,22 43,86 43,89 43,91 9.317 15.437.609.000
19/12/2022 42,67 43,35 +1,98% 42,42 43,79 43,27 43,35 43,40 9.868 14.825.586.400
16/12/2022 42,02 42,51 +0,97% 41,75 42,56 42,32 42,48 42,51 3.919 17.491.272.400
15/12/2022 41,07 42,10 +0,98% 41,07 42,89 42,28 42,10 42,11 6.037 13.919.603.300
14/12/2022 40,55 41,69 +1,44% 40,55 41,96 41,33 41,67 41,70 1.716 26.710.332.600
13/12/2022 41,47 41,10 -0,87% 40,57 41,99 41,34 41,10 41,14 8.735 15.005.252.700
12/12/2022 42,45 41,46 -2,36% 41,11 42,81 41,67 41,45 41,47 7.575 12.317.234.500
9/12/2022 42,40 42,46 -0,16% 41,89 42,59 42,31 42,44 42,46 402 10.527.751.900
8/12/2022 42,69 42,53 -0,63% 42,27 43,47 42,62 42,50 42,53 5.640 12.571.898.800
7/12/2022 42,12 42,80 +1,40% 42,04 43,12 42,67 42,80 42,81 8.855 16.038.836.500
6/12/2022 43,50 42,21 -2,40% 41,64 43,58 42,13 42,21 42,25 4.235 27.392.388.900
5/12/2022 45,11 43,25 -4,44% 43,18 45,11 43,83 43,23 43,25 4.472 12.905.757.400
2/12/2022 44,43 45,26 +1,98% 44,39 46,51 45,69 45,24 45,26 2.841 9.698.807.500
1/12/2022 43,92 44,38 -0,14% 43,39 44,60 44,06 44,38 44,43 6.450 10.307.130.300
30/11/2022 44,31 44,44 +0,07% 43,68 44,94 44,35 44,42 44,44 854 21.788.526.100
29/11/2022 43,89 44,41 +0,54% 43,52 44,97 44,30 44,41 44,44 3.074 9.239.441.300
28/11/2022 44,84 44,17 -1,10% 43,89 44,88 44,28 44,17 44,22 8.381 6.854.383.900
25/11/2022 45,14 44,66 -0,98% 44,01 45,33 44,43 44,61 44,70 4.790 10.253.423.700
24/11/2022 43,61 45,10 +3,54% 43,61 45,31 44,88 45,10 45,19 9.655 7.024.184.200
23/11/2022 44,22 43,56 -1,76% 43,09 44,90 43,71 43,54 43,56 5.913 11.318.334.700
22/11/2022 45,79 44,34 -2,64% 44,03 45,89 44,45 44,33 44,34 2.229 16.129.855.300
21/11/2022 45,46 45,54 +1,88% 45,04 45,79 45,42 45,54 45,55 2.919 12.724.291.200
18/11/2022 45,72 44,70 -1,67% 44,27 46,73 45,16 44,70 44,72 7.713 24.091.708.700
17/11/2022 44,57 45,46 +0,73% 43,07 45,73 44,21 45,46 45,54 3.552 40.382.690.600
16/11/2022 47,51 45,13 -5,15% 44,69 47,68 45,54 45,13 45,14 4.476 47.055.604.900
14/11/2022 47,21 47,58 +1,69% 46,87 48,28 47,48 47,58 47,63 1.558 21.243.817.300
11/11/2022 47,22 46,79 -0,89% 46,14 47,84 47,03 46,79 46,92 3.176 18.975.325.100
10/11/2022 48,34 47,21 -2,80% 46,00 48,74 47,07 47,16 47,21 6.746 20.380.972.800
9/11/2022 48,62 48,57 -0,41% 48,46 49,63 48,99 48,57 48,65 5.657 13.777.922.100
8/11/2022 47,70 48,77 +1,77% 47,52 48,87 48,49 48,67 48,77 4.872 17.604.436.500
7/11/2022 47,70 47,92 -0,37% 47,70 48,81 48,12 47,89 47,92 4.986 13.560.688.000
4/11/2022 48,50 48,10 -0,10% 47,95 48,92 48,24 48,10 48,11 8.959 15.229.874.500
3/11/2022 48,33 48,15 -1,55% 47,91 48,74 48,20 48,12 48,18 5.160 31.472.641.700
1/11/2022 50,27 48,91 -3,74% 48,73 50,93 49,33 48,91 48,92 5.554 32.402.571.000
31/10/2022 48,08 50,81 +4,05% 48,06 51,11 50,03 50,81 50,82 4.711 39.603.178.300
28/10/2022 48,32 48,83 +1,73% 47,85 49,13 48,51 48,79 48,83 5.557 25.183.015.400
27/10/2022 46,71 48,00 +3,78% 46,70 48,48 47,87 47,99 48,01 9.915 17.704.107.100
26/10/2022 46,00 46,25 +0,19% 45,34 46,56 45,94 46,23 46,26 3.907 20.464.052.800
25/10/2022 47,84 46,16 -3,89% 45,99 48,03 46,70 46,16 46,17 3.634 12.109.026.200
24/10/2022 48,52 48,03 -1,38% 47,89 48,81 48,15 48,01 48,03 1.185 7.906.539.500
21/10/2022 48,40 48,70 +0,50% 48,01 48,96 48,57 48,70 48,73 8.350 13.759.314.300
20/10/2022 49,04 48,46 -0,57% 48,24 49,34 48,54 48,46 48,47 2.037 20.757.152.800
19/10/2022 48,06 48,74 +1,54% 47,83 49,57 48,72 48,74 48,77 4.773 46.948.456.500
18/10/2022 48,24 48,00 +1,74% 47,50 48,56 48,00 48,00 48,03 1.139 23.597.745.300
17/10/2022 45,91 47,18 +3,13% 45,87 47,32 46,94 47,17 47,18 6.015 11.600.160.000
14/10/2022 46,50 45,75 -0,69% 45,52 46,65 46,11 45,74 45,78 1.571 10.377.044.500
13/10/2022 46,01 46,07 -1,12% 45,57 46,75 46,24 46,07 46,19 6.503 13.647.722.600
11/10/2022 46,90 46,59 -1,02% 46,37 47,57 46,83 46,59 46,64 6.882 18.378.653.000
10/10/2022 46,05 47,07 +2,48% 46,05 47,07 46,72 47,02 47,07 7.105 14.044.960.900
7/10/2022 46,19 45,93 -1,01% 45,84 46,67 46,19 45,93 45,99 2.215 8.545.644.000
6/10/2022 46,50 46,40 +0,22% 46,14 46,76 46,46 46,40 46,41 4.108 17.785.370.800
5/10/2022 45,80 46,30 +1,94% 45,07 46,71 46,21 46,28 46,30 9.203 15.424.346.700
4/10/2022 46,16 45,42 -0,50% 45,22 46,51 45,62 45,41 45,46 4.191 9.818.362.100
3/10/2022 45,64 45,65 +3,16% 44,56 45,75 45,38 45,65 45,68 3.648 19.633.244.300
30/9/2022 43,40 44,25 +1,37% 43,19 44,50 44,15 44,25 44,26 4.934 15.931.305.100
29/9/2022 43,56 43,65 -1,51% 42,86 43,85 43,47 43,65 43,69 5.301 18.783.753.900
28/9/2022 44,79 44,32 -1,09% 44,01 44,99 44,43 44,32 44,35 6.321 16.991.958.500
27/9/2022 45,55 44,81 -1,13% 44,73 45,55 44,89 44,81 44,89 1.886 10.613.672.400
26/9/2022 45,87 45,32 -1,35% 45,14 45,87 45,30 45,32 45,33 9.257 16.668.785.700
23/9/2022 44,30 45,94 +1,98% 44,14 46,01 45,49 45,82 45,94 8.807 18.106.912.600
22/9/2022 45,14 45,05 +0,20% 44,41 45,25 44,71 45,04 45,06 6.464 14.299.577.000
21/9/2022 44,09 44,96 +1,67% 44,09 45,13 44,75 44,88 44,97 3.477 25.061.333.600
20/9/2022 44,28 44,22 +0,71% 43,89 44,55 44,21 44,19 44,23 3.134 24.318.348.200
19/9/2022 42,70 43,91 +4,32% 42,41 44,14 43,26 43,89 43,91 2.215 26.983.529.200
16/9/2022 42,54 42,09 -1,57% 41,75 42,60 42,10 42,09 42,13 1.461 16.412.033.000
15/9/2022 43,08 42,76 -1,13% 42,01 43,34 42,61 42,74 42,77 1.476 9.717.678.100
14/9/2022 43,55 43,25 -0,96% 42,90 43,73 43,34 43,25 43,26 9.495 8.740.373.500
13/9/2022 43,31 43,67 -0,32% 43,23 44,20 43,65 43,67 43,68 2.832 10.772.451.500
12/9/2022 43,90 43,81 +0,44% 43,60 44,05 43,81 43,81 43,83 893 8.571.586.800
9/9/2022 43,55 43,62 +0,41% 43,29 43,91 43,67 43,62 43,67 1.385 9.171.428.200
8/9/2022 43,13 43,44 +1,19% 42,51 43,44 43,03 43,36 43,44 4.033 11.310.190.400
6/9/2022 43,32 42,93 -1,65% 42,54 43,34 42,82 42,93 42,94 7.636 16.444.206.500
5/9/2022 43,86 43,65 -0,25% 43,07 44,02 43,52 43,65 43,66 9.319 7.948.110.500
2/9/2022 43,53 43,76 +0,09% 42,84 44,40 43,82 43,75 43,76 1.322 20.369.461.700
1/9/2022 42,98 43,72 +1,51% 42,97 44,47 43,62 43,71 43,72 3.124 11.489.847.900
31/8/2022 44,00 43,07 -1,67% 42,83 44,30 43,33 43,07 43,09 1.099 14.071.628.400
30/8/2022 43,98 43,80 +0,60% 43,44 43,98 43,77 43,80 43,85 9.678 9.633.267.500
29/8/2022 43,06 43,54 +0,65% 43,05 44,13 43,80 43,54 43,56 9.548 8.603.753.600
26/8/2022 44,06 43,26 -1,46% 43,05 44,25 43,51 43,26 43,30 9.352 7.806.057.900
25/8/2022 44,07 43,90 -0,27% 43,56 44,08 43,94 43,89 43,90 657 7.851.553.700
24/8/2022 42,31 44,02 +3,60% 42,31 44,18 43,78 44,01 44,02 4.759 13.853.282.700
23/8/2022 42,35 42,49 +0,12% 42,08 42,94 42,59 42,49 42,50 8.154 6.596.697.000
22/8/2022 41,21 42,44 +1,60% 41,21 42,96 42,49 42,40 42,44 1.635 11.049.395.000
19/8/2022 40,70 41,77 +1,70% 40,70 42,30 41,53 41,77 41,81 1.506 18.563.108.600
18/8/2022 41,82 41,07 -1,86% 40,69 42,04 41,12 41,07 41,08 620 10.677.663.000
17/8/2022 41,67 41,85 -0,21% 41,48 42,07 41,82 41,84 41,85 2.904 12.732.091.600
16/8/2022 41,54 41,94 +0,38% 40,83 42,16 41,54 41,94 41,95 2.259 9.499.179.700
15/8/2022 42,17 41,78 -1,72% 41,50 42,68 42,05 41,77 41,78 2.947 10.234.589.100
12/8/2022 42,01 42,51 +2,16% 41,96 42,59 42,32 42,47 42,51 8.426 12.489.118.000
11/8/2022 43,23 41,61 -3,23% 41,32 43,23 41,81 41,61 41,66 2.818 10.753.147.400
10/8/2022 42,92 43,00 +2,21% 42,56 43,08 42,85 42,97 43,00 321 9.277.618.500
9/8/2022 43,35 42,07 -2,07% 41,61 43,35 42,10 41,97 42,08 3.355 13.028.856.100
8/8/2022 42,99 42,96 +0,49% 42,41 43,37 42,85 42,95 42,96 9.190 5.911.200.300
5/8/2022 42,41 42,75 +0,35% 42,33 42,88 42,69 42,75 42,76 8.915 7.656.282.100
4/8/2022 43,25 42,60 -1,02% 42,01 43,36 42,57 42,58 42,65 6.212 12.288.765.100
3/8/2022 42,81 43,04 +0,96% 42,42 43,04 42,79 43,00 43,04 1.807 10.766.727.500
2/8/2022 42,56 42,63 +0,90% 42,17 43,11 42,65 42,61 42,63 2.190 10.755.816.400
1/8/2022 42,55 42,25 -0,80% 41,82 42,80 42,27 42,23 42,25 6.828 12.407.828.800
29/7/2022 40,40 42,59 +5,19% 40,40 42,70 42,11 42,50 42,59 2.308 28.153.845.800
28/7/2022 39,79 40,49 +1,61% 39,72 40,85 40,32 40,49 40,50 9.426 8.709.561.800
27/7/2022 39,34 39,85 +1,53% 39,08 39,92 39,55 39,85 39,88 582 6.820.854.300
26/7/2022 39,62 39,25 -0,93% 39,05 39,98 39,40 39,25 39,30 4.374 9.148.788.300
25/7/2022 40,10 39,62 -0,78% 39,43 40,23 39,74 39,60 39,62 332 7.387.719.900
22/7/2022 39,83 39,93 +0,68% 39,58 40,26 39,95 39,92 39,93 9.868 7.716.495.900
21/7/2022 39,01 39,66 +1,15% 38,22 39,84 39,16 39,58 39,66 1.790 8.336.071.500
20/7/2022 40,45 39,21 -3,19% 38,33 40,70 39,19 39,21 39,28 5.926 13.927.214.500
19/7/2022 40,15 40,50 +2,30% 39,95 41,07 40,52 40,47 40,50 1.034 20.730.140.600
18/7/2022 40,38 39,59 -0,68% 39,50 40,38 39,82 39,59 39,70 753 8.211.394.800
15/7/2022 39,03 39,86 +1,74% 38,80 40,48 39,81 39,86 39,87 7.001 16.580.325.900
14/7/2022 39,00 39,18 -0,76% 38,76 39,70 39,15 39,18 39,24 268 7.824.073.000
13/7/2022 39,19 39,48 +0,03% 38,57 39,75 39,33 39,47 39,48 3.958 9.972.011.300
12/7/2022 39,11 39,47 +0,92% 38,95 39,83 39,42 39,46 39,47 44 7.485.792.600
11/7/2022 39,80 39,11 -2,05% 38,81 40,03 39,15 39,10 39,12 3.396 9.373.258.000
8/7/2022 40,08 39,93 -0,25% 39,66 40,25 39,89 39,90 39,93 6.411 5.039.945.200
7/7/2022 40,30 40,03 -0,17% 39,44 40,54 39,98 40,03 40,05 9.406 16.875.366.900
6/7/2022 38,00 40,10 +6,76% 38,00 40,30 39,78 40,10 40,12 1.296 26.782.907.100
5/7/2022 37,00 37,56 +0,81% 36,70 37,83 37,40 37,53 37,56 2.506 9.116.828.600
4/7/2022 37,31 37,26 -0,83% 36,43 37,45 37,10 37,26 37,28 9.692 6.156.715.900
1/7/2022 37,56 37,57 -1,24% 37,04 37,81 37,43 37,57 37,58 6.533 10.608.673.800
30/6/2022 36,63 38,04 +1,71% 36,37 38,23 37,51 38,00 38,04 7.980 16.324.417.600
29/6/2022 38,32 37,40 -2,38% 37,22 38,62 37,68 37,39 37,40 7.342 15.490.410.900
28/6/2022 38,61 38,31 -1,24% 37,46 38,95 38,22 38,31 38,33 4.689 12.295.467.800
27/6/2022 38,11 38,79 +2,21% 37,98 38,98 38,70 38,78 38,80 668 10.077.715.100
24/6/2022 38,95 37,95 -2,12% 37,67 38,95 38,10 37,95 38,00 4.960 10.048.353.600
23/6/2022 38,43 38,77 +1,52% 38,26 39,18 38,78 38,75 38,77 4.532 11.083.731.400
22/6/2022 37,21 38,19 +1,84% 37,13 38,67 38,21 38,18 38,19 4.824 11.143.711.700
21/6/2022 37,66 37,50 -0,27% 37,17 37,99 37,51 37,50 37,52 4.667 8.844.286.900
20/6/2022 37,98 37,60 -1,52% 37,53 38,30 37,68 37,60 37,68 7.473 5.180.362.200
17/6/2022 37,58 38,18 -0,93% 37,18 38,31 37,99 38,10 38,19 5.436 18.084.806.300
15/6/2022 37,45 38,54 +3,71% 37,41 39,14 38,33 38,52 38,54 4.695 19.171.487.600
14/6/2022 37,77 37,16 -1,98% 36,74 38,11 37,10 37,13 37,16 2.493 9.899.553.100
13/6/2022 37,95 37,91 -2,54% 37,43 38,25 37,81 37,91 37,93 5.385 13.351.155.300
10/6/2022 38,50 38,90 +0,57% 37,81 39,33 38,59 38,88 38,90 8.421 17.266.949.000
9/6/2022 39,99 38,68 -3,13% 38,58 40,11 39,11 38,68 38,70 9.037 18.295.986.100
8/6/2022 40,69 39,93 -2,44% 39,65 40,74 40,21 39,93 39,95 6.704 17.031.315.000
7/6/2022 41,41 40,93 -2,17% 40,79 41,81 41,24 40,91 40,97 6.973 19.498.755.400
6/6/2022 42,11 41,84 -0,50% 41,64 42,92 42,20 41,84 42,01 5.537 15.904.241.500
3/6/2022 41,48 42,05 +0,79% 41,24 42,36 41,93 42,05 42,10 4.157 14.881.187.000
2/6/2022 42,00 41,72 -0,10% 40,43 42,21 41,55 41,71 41,72 7.426 35.965.695.600
1/6/2022 40,58 41,76 +7,66% 40,11 42,02 41,33 41,75 41,76 432 64.326.565.300
31/5/2022 38,36 38,79 +0,49% 37,83 38,89 38,63 38,65 38,79 8.161 32.042.095.100
30/5/2022 39,28 38,60 -1,30% 38,42 39,44 38,79 38,59 38,60 9.162 6.315.753.200
27/5/2022 39,97 39,11 -2,42% 38,90 40,12 39,17 39,08 39,13 512 19.158.981.400
26/5/2022 40,39 40,08 -0,79% 39,88 41,17 40,51 40,08 40,11 1.216 18.047.404.500
25/5/2022 39,58 40,40 +1,89% 39,43 40,62 40,21 40,40 40,41 5.696 21.128.774.500
24/5/2022 38,71 39,65 +1,54% 38,71 39,78 39,31 39,58 39,65 8.502 17.519.692.500
23/5/2022 38,80 39,05 +0,75% 38,71 39,29 38,95 39,05 39,06 5.936 12.124.431.300
20/5/2022 37,25 38,76 +4,98% 37,22 38,83 38,09 38,76 38,78 2.388 21.665.658.300
19/5/2022 36,10 36,92 +2,36% 35,94 37,35 36,99 36,92 36,97 1.267 16.639.489.800
18/5/2022 37,39 36,07 -3,68% 35,84 37,75 36,61 36,05 36,11 7.821 15.749.998.200
17/5/2022 37,40 37,45 +1,05% 37,09 37,70 37,43 37,45 37,46 2.787 7.983.733.200
16/5/2022 37,27 37,06 -0,56% 36,81 37,29 37,10 37,06 37,10 8.089 7.490.245.700
13/5/2022 37,20 37,27 +1,17% 36,88 37,61 37,21 37,13 37,28 3.065 10.359.522.300
12/5/2022 35,79 36,84 +2,16% 35,64 37,09 36,60 36,84 36,85 2.986 11.203.766.500
11/5/2022 35,55 36,06 +1,86% 35,55 36,79 36,16 36,06 36,07 5.264 12.077.460.900
10/5/2022 35,63 35,40 -0,17% 35,06 36,00 35,45 35,40 35,47 9.560 6.263.684.600
9/5/2022 35,25 35,46 -0,76% 35,14 36,07 35,58 35,46 35,54 1.509 7.724.776.100
6/5/2022 35,55 35,73 +0,14% 35,34 35,98 35,66 35,71 35,73 3.615 9.539.695.800
5/5/2022 37,18 35,68 -5,06% 34,79 37,28 35,62 35,68 35,73 1.711 21.876.922.100
4/5/2022 36,25 37,58 +2,90% 36,05 37,60 36,62 37,58 37,59 7.245 15.813.662.100
3/5/2022 37,00 36,52 -1,43% 36,21 37,06 36,52 36,49 36,52 2.580 10.129.876.100
2/5/2022 37,69 37,05 -0,99% 36,21 37,69 36,95 37,04 37,05 9.408 16.450.491.500
29/4/2022 38,41 37,42 -1,91% 37,04 39,19 37,82 37,42 37,44 6.317 30.716.115.100
28/4/2022 37,31 38,15 +3,02% 36,84 38,24 37,69 38,15 38,16 3.084 21.468.491.000
27/4/2022 37,16 37,03 +0,71% 36,68 37,80 37,08 37,03 37,04 3.911 11.684.306.900
26/4/2022 37,32 36,77 -2,08% 36,74 38,14 37,22 36,77 36,78 6.584 14.894.464.400
25/4/2022 37,70 37,55 -0,66% 37,48 38,08 37,67 37,55 37,57 1.668 11.000.016.300
22/4/2022 37,30 37,80 0,00% 37,30 38,62 38,00 37,79 37,80 4.106 23.199.381.800
20/4/2022 37,65 37,80 -0,21% 36,53 38,00 37,31 37,79 37,80 6.679 38.013.537.700
19/4/2022 38,51 37,88 -2,02% 37,33 38,70 37,91 37,85 37,88 5.738 33.234.402.100
18/4/2022 38,58 38,66 -0,21% 38,46 39,03 38,71 38,66 38,76 1.402 8.862.531.300
14/4/2022 39,24 38,74 -1,65% 38,37 39,24 38,66 38,65 38,74 7.702 15.264.649.600
13/4/2022 39,42 39,39 +0,25% 38,79 40,08 39,37 39,36 39,39 3.411 18.797.684.900
12/4/2022 39,55 39,29 -0,03% 39,14 40,39 39,68 39,29 39,31 2.299 26.252.075.500
11/4/2022 38,91 39,30 +0,98% 37,80 39,43 39,03 39,30 39,31 9.685 19.985.727.300
8/4/2022 38,39 38,92 +0,78% 37,99 39,12 38,75 38,90 38,92 1.994 11.192.565.700
7/4/2022 38,47 38,62 -0,49% 38,23 38,80 38,54 38,62 38,67 1.108 8.967.794.600
6/4/2022 38,85 38,81 -0,61% 38,14 39,02 38,59 38,80 38,81 5.423 11.080.148.900
5/4/2022 38,87 39,05 +0,13% 38,82 39,75 39,35 39,04 39,05 4.505 16.697.396.600
4/4/2022 39,40 39,00 -0,56% 38,88 39,48 39,12 38,99 39,02 2.968 11.669.418.900
1/4/2022 38,95 39,22 +1,32% 38,78 39,97 39,39 39,21 39,22 9.539 31.908.543.200
31/3/2022 38,43 38,71 +1,26% 38,12 38,83 38,57 38,67 38,71 4.749 20.127.733.300
30/3/2022 37,76 38,23 +1,08% 37,49 38,74 38,31 38,21 38,23 8.976 14.075.354.900
29/3/2022 39,64 37,82 -1,89% 37,44 39,82 37,83 37,82 37,84 579 15.767.128.600
28/3/2022 38,34 38,36 -0,49% 37,90 38,79 38,41 38,36 38,40 5.304 15.536.717.700
25/3/2022 37,18 38,55 +3,77% 37,12 38,71 38,21 38,55 38,56 2.608 20.315.953.400
24/3/2022 36,32 37,15 +2,12% 36,10 37,26 36,84 37,10 37,15 8.292 17.559.525.600
23/3/2022 36,11 36,38 +0,47% 35,83 36,52 36,27 36,30 36,38 9.215 15.559.484.400
22/3/2022 35,50 36,21 +2,00% 35,50 36,79 36,26 36,16 36,22 3.019 15.176.776.100
21/3/2022 35,06 35,50 +2,54% 34,86 35,72 35,31 35,39 35,50 9.184 18.250.523.700
18/3/2022 34,49 34,62 +0,38% 34,02 35,16 34,64 34,51 34,62 4.393 18.117.402.300
17/3/2022 33,89 34,49 +2,40% 33,68 34,56 34,33 34,47 34,49 5.861 13.652.784.800
16/3/2022 33,34 33,68 +1,63% 33,30 33,97 33,65 33,65 33,68 8.266 12.219.452.100
15/3/2022 31,91 33,14 +2,92% 31,78 33,29 32,50 33,08 33,14 1.645 26.598.799.300
14/3/2022 32,20 32,20 +0,22% 32,07 32,70 32,32 32,19 32,20 1.713 10.876.964.700
11/3/2022 32,87 32,13 -1,53% 31,92 32,92 32,32 32,13 32,14 3.502 8.969.243.800
10/3/2022 32,92 32,63 -2,10% 32,36 33,05 32,63 32,63 32,66 7.121 11.187.310.700
9/3/2022 32,69 33,33 +2,90% 32,21 33,58 33,11 33,28 33,33 5.507 10.299.272.900
8/3/2022 32,00 32,39 +1,22% 31,71 32,88 32,39 32,36 32,39 7.336 11.536.836.400
7/3/2022 32,01 32,00 -1,14% 31,42 32,29 31,73 31,99 32,00 2.551 16.317.223.100
4/3/2022 33,37 32,37 -2,85% 31,96 33,64 32,58 32,37 32,38 8.359 12.472.931.000
3/3/2022 33,30 33,32 -0,09% 32,81 33,70 33,33 33,31 33,32 1.234 7.597.356.400
2/3/2022 33,78 33,35 -0,45% 33,28 34,74 33,61 33,33 33,40 6.306 12.194.689.200
25/2/2022 32,86 33,50 +2,79% 32,70 34,57 33,50 33,45 33,51 1.818 30.969.756.700
24/2/2022 31,91 32,59 +0,15% 31,58 33,16 32,40 32,59 32,62 3.531 8.482.768.000
23/2/2022 32,62 32,54 -0,64% 32,40 32,98 32,73 32,54 32,56 4.333 9.549.523.500
22/2/2022 32,04 32,75 +2,63% 32,04 33,26 32,79 32,74 32,76 5.990 10.406.262.000
21/2/2022 32,66 31,91 -2,15% 31,91 32,78 32,30 31,91 32,00 7.381 4.587.169.000
18/2/2022 32,23 32,61 +1,49% 32,09 32,79 32,55 0,00 0,00 1.696 7.317.368.800
17/2/2022 31,73 32,13 +1,29% 31,73 32,67 32,30 32,12 32,13 8.362 16.193.924.800
16/2/2022 31,83 31,72 -0,35% 31,34 31,97 31,60 31,72 31,75 99 11.591.217.300
15/2/2022 32,50 31,83 -1,03% 31,51 32,56 31,83 31,83 31,85 7.229 11.885.423.800
14/2/2022 31,30 32,16 +4,35% 30,87 32,30 31,76 32,14 32,17 4.496 12.376.305.000
11/2/2022 31,20 30,82 -0,68% 30,69 31,46 31,12 30,82 30,83 1.380 10.352.905.800
10/2/2022 31,20 31,03 -0,48% 30,56 31,44 30,86 31,03 31,05 7.876 10.848.213.700
9/2/2022 31,00 31,18 +0,42% 30,85 31,46 31,18 31,13 31,18 25 8.077.526.300
8/2/2022 30,88 31,05 -0,06% 30,62 31,24 31,00 31,05 31,06 5.445 10.431.899.900
7/2/2022 30,80 31,07 +0,58% 30,66 31,34 31,08 31,06 31,07 3.301 8.576.904.400
4/2/2022 31,13 30,89 -0,96% 30,44 31,13 30,77 30,87 30,89 8.604 4.614.210.200
3/2/2022 30,80 31,19 +0,87% 30,72 31,30 31,05 31,18 31,20 709 6.266.968.600
2/2/2022 31,13 30,92 -0,71% 30,69 31,41 30,91 30,90 30,93 9.273 5.331.000.600
1/2/2022 31,28 31,14 +0,10% 30,53 31,53 30,93 31,12 31,14 5.559 8.282.787.600
31/1/2022 29,89 31,11 +3,60% 29,78 31,25 30,82 31,10 31,11 1.227 14.059.123.900
28/1/2022 29,79 30,03 +0,20% 29,52 30,34 30,01 30,01 30,03 5 4.799.530.900
27/1/2022 30,41 29,97 +0,17% 29,74 30,41 30,00 29,97 29,98 8.961 5.270.696.300
26/1/2022 29,65 29,92 +1,56% 29,24 30,35 29,99 29,92 29,97 5.732 8.598.120.000
25/1/2022 28,85 29,46 +1,38% 28,67 29,59 29,14 29,45 29,46 2.131 6.033.337.000
24/1/2022 29,41 29,06 -1,36% 28,88 29,52 29,07 29,05 29,06 2.160 5.675.161.100
21/1/2022 28,91 29,46 +1,52% 28,69 29,62 29,35 29,46 29,47 3.774 10.794.376.000
20/1/2022 28,55 29,02 +2,11% 28,37 29,30 28,97 29,00 29,02 6.611 15.016.511.400
19/1/2022 28,30 28,42 +1,39% 28,09 28,90 28,55 28,40 28,42 2.744 13.117.756.200
18/1/2022 27,70 28,03 +0,75% 27,38 28,22 27,91 28,00 28,03 2.072 7.409.483.400
17/1/2022 28,07 27,82 -0,64% 27,82 28,34 28,02 27,82 27,84 8.475 4.464.998.800
14/1/2022 27,19 28,00 +3,36% 27,04 28,14 27,73 28,00 28,01 2.174 8.410.307.300
13/1/2022 26,66 27,09 +1,23% 26,63 27,61 27,02 27,08 27,09 6.789 21.605.323.700
12/1/2022 26,65 26,76 +0,19% 26,54 26,92 26,74 26,76 26,78 8.245 24.043.223.100
11/1/2022 27,14 26,71 -0,19% 26,63 27,27 26,81 26,71 26,72 5.921 13.398.095.400
10/1/2022 27,28 26,76 -1,94% 26,25 27,32 26,71 26,75 26,81 3.434 7.376.342.900
7/1/2022 26,90 27,29 +0,74% 26,81 27,75 27,31 27,28 27,29 4.417 7.221.715.200
6/1/2022 27,16 27,09 +1,04% 26,65 27,65 27,26 27,08 27,09 3.840 7.030.879.200
5/1/2022 27,12 26,81 -1,79% 26,80 27,49 27,08 26,80 26,81 2.144 8.416.024.300
4/1/2022 27,35 27,30 -0,55% 26,82 27,73 27,11 27,23 27,30 2.688 5.979.556.300
3/1/2022 28,25 27,45 -3,28% 27,30 28,51 27,56 27,45 27,48 5.222 7.353.508.800
23/12/2021 28,63 28,38 -0,14% 28,03 28,63 28,26 28,35 28,38 7.067 4.290.669.400
22/12/2021 28,73 28,42 -0,98% 28,28 28,91 28,50 28,42 28,43 9.178 5.315.045.400
21/12/2021 28,83 28,70 -0,62% 28,52 29,17 28,77 28,68 28,70 56 6.550.525.200
20/12/2021 28,98 28,88 -1,97% 28,71 29,38 29,04 28,88 28,89 1.520 9.343.355.800
17/12/2021 29,00 29,46 +0,51% 28,91 29,86 29,53 29,46 29,47 5.320 14.472.582.000
16/12/2021 29,55 29,31 -0,34% 29,10 29,69 29,34 29,31 29,32 3.618 8.011.958.300
15/12/2021 29,00 29,41 +1,27% 29,00 29,47 29,28 29,37 29,41 3.975 7.434.230.400
14/12/2021 29,63 29,04 -0,95% 29,03 29,95 29,30 29,04 29,10 9.106 6.082.942.600
13/12/2021 29,50 29,32 -0,71% 29,32 30,20 29,66 29,32 29,40 587 9.418.669.100
10/12/2021 29,50 29,53 +1,51% 29,30 29,99 29,57 29,46 29,53 1.325 6.976.237.100
9/12/2021 28,77 29,09 +0,41% 28,68 29,39 29,10 29,09 29,10 2.477 9.011.435.800
8/12/2021 28,86 28,97 +0,91% 28,50 29,03 28,82 28,90 28,97 994 6.257.868.600
7/12/2021 28,67 28,71 +1,23% 28,59 29,26 28,86 28,69 28,71 1.709 7.890.629.300
6/12/2021 28,52 28,36 +0,28% 28,27 28,93 28,56 28,36 28,43 290 5.936.363.400
3/12/2021 27,56 28,28 +2,61% 27,55 28,74 28,40 28,26 28,28 6.340 10.902.851.200
2/12/2021 27,32 27,56 +2,84% 26,78 27,56 27,23 27,55 27,56 1.010 13.011.717.000
1/12/2021 27,50 26,80 -1,18% 26,80 27,81 27,24 26,80 26,93 7.523 10.327.936.900
30/11/2021 27,28 27,12 -0,84% 26,72 27,75 27,07 27,12 27,17 6.910 17.328.545.800
29/11/2021 28,19 27,35 -1,76% 27,32 28,23 27,59 27,35 27,43 8.813 9.464.889.300
26/11/2021 28,35 27,84 -3,47% 27,75 28,42 27,97 27,84 27,88 1.869 6.039.036.600
25/11/2021 28,55 28,84 +1,23% 28,49 28,99 28,74 28,76 28,84 907 6.134.662.500
24/11/2021 28,27 28,49 -0,04% 28,25 28,91 28,52 28,49 28,50 4.532 6.828.266.900
23/11/2021 28,66 28,50 -0,73% 28,15 28,85 28,44 28,50 28,55 5.558 10.273.874.400
22/11/2021 28,79 28,71 -0,76% 28,50 29,46 28,87 28,69 28,73 1.836 7.531.661.900
19/11/2021 29,17 28,93 -0,31% 28,93 29,54 29,14 28,93 28,94 3.238 7.702.696.700
18/11/2021 29,11 29,02 +0,90% 28,89 29,47 29,26 29,01 29,05 7.405 9.566.799.800
17/11/2021 29,39 28,76 -1,00% 28,39 29,40 28,75 28,76 28,78 4.095 7.058.504.800
16/11/2021 29,70 29,05 -1,26% 28,96 29,74 29,16 29,05 29,06 1.377 7.306.877.100
12/11/2021 29,34 29,42 +0,07% 29,26 29,84 29,47 29,41 29,42 8.705 10.190.405.100
11/11/2021 29,43 29,40 +0,89% 29,00 29,68 29,41 29,40 29,41 5.806 9.086.038.700
10/11/2021 29,41 29,14 -1,29% 28,85 29,62 29,12 29,14 29,15 8.347 9.446.905.000
9/11/2021 28,84 29,52 +2,18% 28,66 29,78 29,58 29,51 29,52 7.871 9.970.021.000
8/11/2021 29,12 28,89 -1,33% 28,83 29,49 29,03 28,89 28,98 1.577 5.727.119.300
5/11/2021 29,33 29,28 +0,58% 29,07 29,62 29,25 29,26 29,28 1.608 6.332.813.600
4/11/2021 29,63 29,11 -2,05% 28,77 29,68 29,10 28,96 29,11 1.854 6.788.959.900
3/11/2021 28,40 29,72 +3,02% 28,40 30,07 29,61 29,70 29,72 5.048 17.125.384.200
1/11/2021 28,38 28,85 +2,82% 28,19 28,91 28,72 28,82 28,86 7.630 11.848.789.400
29/10/2021 28,16 28,06 +0,07% 27,67 28,43 28,05 28,06 28,08 5.151 10.008.115.400
28/10/2021 28,48 28,04 -1,68% 27,90 28,93 28,29 27,99 28,04 1.579 6.285.136.300
27/10/2021 28,02 28,52 +1,78% 28,02 29,03 28,63 28,49 28,52 4.666 10.673.219.100
26/10/2021 28,52 28,02 -2,54% 27,78 28,76 28,09 28,02 28,03 3.687 7.495.764.500
25/10/2021 28,41 28,75 +2,83% 28,35 29,48 29,05 28,75 28,77 3.409 19.668.730.200
22/10/2021 27,98 27,96 -2,07% 27,54 28,70 28,20 27,96 28,08 180 29.907.945.700
21/10/2021 28,70 28,55 -2,49% 28,04 28,96 28,56 28,46 28,55 4.426 9.989.629.600
20/10/2021 29,37 29,28 +0,17% 28,91 29,52 29,26 29,28 29,29 4.372 9.343.504.200
19/10/2021 30,17 29,23 -4,10% 29,00 30,17 29,36 29,20 29,23 8.805 9.279.055.700
18/10/2021 29,76 30,48 +1,67% 29,54 30,79 30,30 30,46 30,48 9.630 10.432.713.200
15/10/2021 29,28 29,98 +2,50% 28,97 30,07 29,71 29,95 29,98 4.658 9.852.206.800
14/10/2021 29,65 29,25 -1,22% 29,24 29,73 29,38 29,25 29,27 9.787 5.343.426.100
13/10/2021 29,25 29,61 +0,54% 29,25 29,88 29,56 29,60 29,61 6.116 8.797.467.100
11/10/2021 29,40 29,45 +0,27% 29,25 30,03 29,68 29,44 29,45 4.366 8.506.067.300
8/10/2021 29,42 29,37 +0,48% 29,34 29,90 29,57 29,37 29,47 8.633 11.233.789.200
7/10/2021 29,81 29,23 -1,95% 29,15 30,30 29,36 29,22 29,24 3.242 10.755.594.900
6/10/2021 30,00 29,81 -1,39% 29,48 30,35 29,76 29,80 29,81 4.172 16.366.012.100
5/10/2021 30,55 30,23 -0,40% 30,08 30,78 30,42 30,23 30,30 5.035 14.751.248.000
4/10/2021 31,71 30,35 -5,60% 30,22 31,97 30,63 30,35 30,36 1.447 15.229.195.700
1/10/2021 32,12 32,15 +0,03% 31,90 32,60 32,28 32,15 32,16 2.463 8.201.798.000
30/9/2021 32,31 32,14 -0,09% 31,87 32,61 32,16 32,08 32,14 2.789 10.976.652.700
29/9/2021 32,15 32,17 +0,72% 31,72 32,40 32,18 32,16 32,18 5.963 10.088.273.500
28/9/2021 31,77 31,94 -1,21% 31,31 32,00 31,69 31,94 31,95 466 7.415.244.700
27/9/2021 32,13 32,33 -1,10% 31,83 32,60 32,10 32,32 32,33 5.754 10.262.010.900
24/9/2021 32,46 32,69 -0,46% 31,99 32,92 32,38 32,64 32,69 852 9.111.874.800
23/9/2021 32,91 32,84 -0,09% 32,35 33,15 32,69 32,77 32,84 6.184 10.740.294.100
22/9/2021 32,76 32,87 +0,31% 32,48 33,30 32,97 32,87 32,97 4.154 8.946.110.400
21/9/2021 32,80 32,77 -1,12% 32,69 33,44 33,03 32,75 32,79 500 6.788.823.100
20/9/2021 33,60 33,14 -0,99% 32,73 33,76 33,08 33,13 33,21 779 6.697.965.800
17/9/2021 33,38 33,47 -0,18% 33,03 33,73 33,34 33,44 33,47 2.372 12.197.939.500
16/9/2021 33,27 33,53 -2,10% 32,24 33,71 32,96 33,53 33,55 2.114 18.041.471.300
15/9/2021 34,57 34,25 -1,58% 34,02 34,67 34,22 34,22 34,25 999 8.081.846.300
14/9/2021 34,70 34,80 -0,03% 34,53 35,00 34,73 34,76 34,80 2.613 8.475.018.500
13/9/2021 34,94 34,81 +0,93% 34,59 35,27 34,88 34,80 34,81 8.955 6.022.472.900
10/9/2021 34,99 34,49 -0,89% 34,29 35,15 34,70 34,48 34,49 1.596 6.500.685.100
9/9/2021 33,68 34,80 +3,57% 33,53 34,90 34,17 34,77 34,80 4.313 9.601.837.800
8/9/2021 34,78 33,60 -3,36% 33,54 34,82 33,94 33,60 33,68 3.142 7.895.667.200
6/9/2021 34,22 34,77 +0,84% 34,22 35,19 34,85 34,77 34,85 6.980 4.192.594.000
3/9/2021 34,09 34,48 +1,17% 34,03 34,91 34,41 34,32 34,48 4.443 14.434.910.300
2/9/2021 34,81 34,08 -2,71% 34,01 34,92 34,24 34,08 34,14 3.798 8.163.720.500
1/9/2021 35,30 35,03 -1,52% 34,64 36,53 35,10 35,03 35,04 8.885 15.339.845.300
31/8/2021 34,38 35,57 +3,49% 34,12 35,57 35,05 35,54 35,57 2.805 23.981.288.600
30/8/2021 34,20 34,37 -0,35% 33,95 34,41 34,18 34,33 34,37 1.034 6.129.669.300
27/8/2021 34,55 34,49 -0,14% 34,11 34,63 34,33 34,45 34,49 527 6.888.496.900
26/8/2021 35,03 34,54 -1,40% 34,45 35,09 34,64 34,54 34,55 743 7.157.147.600
25/8/2021 34,63 35,03 +0,69% 34,57 35,03 34,82 34,99 35,03 1.396 8.691.263.900
24/8/2021 35,31 34,79 -1,47% 34,65 35,65 34,98 34,77 34,79 2.403 9.939.445.000
23/8/2021 35,45 35,31 -0,42% 35,00 35,68 35,25 35,31 35,39 722 7.919.271.000
20/8/2021 34,57 35,46 +1,08% 34,56 35,60 35,16 35,38 35,46 4.149 11.660.336.200
19/8/2021 34,03 35,08 +3,12% 33,65 35,37 34,56 35,07 35,10 2.683 20.215.132.300
18/8/2021 34,54 34,02 -1,51% 33,51 35,09 34,23 34,01 34,02 5.502 21.799.058.200
17/8/2021 35,49 34,54 -2,68% 33,42 35,65 34,23 34,53 34,54 6.186 22.360.265.400
16/8/2021 36,58 35,49 -2,95% 35,10 36,61 35,58 35,49 35,50 3.200 10.383.686.400
13/8/2021 36,28 36,57 +1,08% 35,96 36,73 36,40 36,46 36,57 9.484 16.252.925.100
12/8/2021 36,64 36,18 -1,26% 36,10 36,93 36,39 36,14 36,18 4.546 9.140.858.100
11/8/2021 36,36 36,64 +0,74% 35,63 36,74 36,21 36,63 36,64 1.657 10.475.083.400
10/8/2021 36,44 36,37 -0,82% 36,20 36,82 36,46 36,34 36,38 9.635 7.601.342.500
9/8/2021 36,29 36,67 +0,80% 36,24 36,97 36,67 36,66 36,67 8.657 6.254.592.400
6/8/2021 36,32 36,38 -0,19% 36,20 36,67 36,43 36,38 36,39 585 7.352.111.700
5/8/2021 37,06 36,45 -1,17% 36,21 37,25 36,64 36,35 36,45 9.435 6.385.372.700
4/8/2021 36,54 36,88 +0,30% 36,48 37,19 36,82 36,80 36,88 2.428 10.096.723.200
3/8/2021 37,40 36,77 -0,62% 36,29 37,40 36,63 36,69 36,77 3.374 12.501.761.000
2/8/2021 36,48 37,00 +3,79% 36,04 37,60 37,07 37,00 37,02 8.796 18.304.098.400
30/7/2021 36,12 35,65 -2,28% 35,53 36,34 35,82 35,65 35,67 316 7.775.937.100
29/7/2021 36,31 36,48 +0,77% 36,10 36,68 36,46 36,47 36,48 675 8.833.617.600
28/7/2021 35,58 36,20 +2,26% 35,37 36,49 36,05 36,20 36,21 2.062 8.976.000.100
27/7/2021 36,25 35,40 -2,34% 35,15 36,36 35,51 35,38 35,40 88 8.315.445.400
26/7/2021 36,65 36,25 -0,06% 36,01 36,85 36,44 36,24 36,25 6.518 15.276.878.900
23/7/2021 35,44 36,27 +2,75% 35,24 36,27 35,90 36,19 36,27 2.441 13.828.888.000
22/7/2021 34,45 35,30 +2,29% 34,43 35,30 35,04 35,30 35,31 701 10.043.399.200
21/7/2021 34,53 34,51 +0,03% 34,11 35,01 34,43 34,50 34,51 2.510 10.481.084.100
20/7/2021 34,80 34,50 -1,15% 34,43 35,29 34,73 34,49 34,50 7.795 6.999.620.700
19/7/2021 34,89 34,90 -0,65% 34,45 35,11 34,78 34,84 34,90 4.823 10.506.067.900
16/7/2021 35,18 35,13 +0,37% 35,04 35,59 35,30 35,12 35,19 8.025 6.775.712.800
15/7/2021 35,46 35,00 -1,07% 34,88 35,62 35,12 34,95 35,00 7.900 5.558.245.200
14/7/2021 36,59 35,38 -2,94% 35,37 36,74 35,80 35,38 35,39 8.340 18.547.213.700
13/7/2021 35,03 36,45 +6,36% 34,45 36,45 35,88 36,33 36,45 29 21.350.571.200
12/7/2021 33,94 34,27 +0,94% 33,70 34,38 34,02 34,27 34,28 3.361 10.335.046.500
8/7/2021 33,83 33,95 -1,14% 33,68 34,33 33,96 33,94 33,95 2.375 8.406.002.400
7/7/2021 33,90 34,34 +1,36% 33,90 34,71 34,30 34,32 34,34 9.874 9.107.770.700
6/7/2021 34,22 33,88 -1,45% 33,65 34,26 33,96 33,88 33,97 8.559 5.587.574.600
5/7/2021 34,33 34,38 -0,17% 34,18 34,66 34,41 34,38 34,42 6.601 4.332.431.300
2/7/2021 34,29 34,44 +1,09% 33,95 34,58 34,33 34,44 34,45 721 8.495.696.300
1/7/2021 34,10 34,07 -1,16% 33,55 34,59 33,92 34,05 34,07 4.001 14.096.940.100
30/6/2021 34,30 34,47 -0,95% 34,03 34,68 34,33 34,42 34,47 3.233 13.421.237.500
29/6/2021 35,35 34,80 -1,39% 34,58 35,43 34,80 34,78 34,81 8.865 6.192.479.000
28/6/2021 35,24 35,29 -0,03% 34,54 35,78 35,33 35,29 35,41 3.169 10.546.921.900
25/6/2021 36,53 35,30 -3,45% 35,22 36,64 35,59 35,30 35,32 3.521 18.838.824.100
24/6/2021 36,59 36,56 +0,41% 36,21 37,18 36,65 36,50 36,56 1.551 10.446.657.400
23/6/2021 36,60 36,41 -0,63% 36,01 36,85 36,33 36,33 36,41 9.303 7.625.682.900
22/6/2021 36,30 36,64 +0,33% 36,14 36,84 36,54 36,64 36,75 2.416 7.594.165.200
21/6/2021 36,33 36,52 +0,61% 35,66 36,68 36,26 36,50 36,52 9.378 6.732.355.800
18/6/2021 36,08 36,30 +0,64% 35,76 36,55 36,16 36,19 36,30 2.102 9.524.318.900
17/6/2021 35,81 36,07 +0,22% 35,74 36,68 36,18 35,95 36,07 593 7.593.354.900
16/6/2021 35,42 35,99 +1,52% 35,37 36,20 35,80 35,94 35,99 9.823 16.889.687.600
15/6/2021 35,23 35,45 +0,11% 35,18 35,54 35,38 35,45 35,46 6.635 4.455.199.100
14/6/2021 35,42 35,41 +0,51% 35,02 35,52 35,25 35,41 35,43 7.894 5.578.324.100
11/6/2021 36,20 35,23 -3,00% 35,10 36,29 35,40 35,23 35,25 8.159 5.711.565.900
10/6/2021 35,49 36,32 +2,89% 35,46 36,43 36,05 0,00 0,00 9.564 7.524.136.000
9/6/2021 35,82 35,30 -1,42% 35,24 36,04 35,51 35,30 35,44 1.752 8.053.783.300
8/6/2021 36,95 35,81 -3,16% 35,81 37,00 36,15 35,80 35,97 912 9.282.227.700
7/6/2021 35,80 36,98 +3,15% 35,52 37,19 36,68 36,97 36,98 1.851 10.836.753.700
4/6/2021 36,41 35,85 -1,05% 35,72 36,63 36,02 35,84 35,98 9.348 7.578.477.900
2/6/2021 36,88 36,23 -1,60% 36,11 37,23 36,54 36,23 36,29 2.740 13.780.200.900
1/6/2021 36,71 36,82 +1,15% 36,40 37,53 37,00 36,82 36,89 1.424 19.947.325.800
31/5/2021 36,64 36,40 +0,55% 35,98 36,77 36,28 36,36 36,40 3.440 9.095.182.100
28/5/2021 36,01 36,20 +0,53% 35,63 36,34 36,03 36,19 36,20 957 9.294.264.200
27/5/2021 35,54 36,01 +2,45% 35,14 36,01 35,77 36,00 36,01 1.306 15.729.097.500
26/5/2021 35,80 35,15 -1,32% 34,99 36,17 35,43 35,14 35,17 1.443 9.203.717.200
25/5/2021 35,75 35,62 -0,17% 35,30 36,08 35,58 35,62 35,63 8.961 5.835.240.200
24/5/2021 35,89 35,68 -0,36% 35,18 36,12 35,87 35,68 35,69 883 7.601.251.000
21/5/2021 35,46 35,81 +1,19% 35,24 35,93 35,56 35,78 35,81 8.719 10.895.974.600
20/5/2021 34,93 35,39 +0,88% 34,83 35,50 35,23 35,31 35,40 9.569 7.109.003.300
19/5/2021 34,29 35,08 +2,27% 33,91 35,24 34,88 35,07 35,08 2.206 9.851.125.400
18/5/2021 34,60 34,30 -0,90% 34,27 34,89 34,55 34,30 34,34 7.261 5.880.114.800
17/5/2021 33,68 34,61 +2,61% 33,56 34,77 34,26 34,61 34,62 9.367 10.741.283.000
14/5/2021 34,07 33,73 -0,21% 33,47 34,32 33,60 33,70 33,73 8.957 26.423.329.200
13/5/2021 33,35 33,80 +1,90% 33,32 34,00 33,79 33,79 33,80 130 6.293.462.300
12/5/2021 33,43 33,17 -2,12% 33,07 33,69 33,32 33,17 33,22 2.202 9.135.407.900
11/5/2021 33,74 33,89 -0,24% 33,39 34,02 33,75 33,84 33,89 8.233 5.897.286.300
10/5/2021 34,50 33,97 -2,16% 33,70 34,57 34,00 33,97 34,06 8.906 6.579.727.600
7/5/2021 33,98 34,72 +2,78% 33,81 34,77 34,33 34,71 34,72 9.490 7.932.221.000
6/5/2021 34,74 33,78 -2,88% 33,50 34,74 33,86 33,76 33,78 9.407 8.433.402.800
5/5/2021 34,44 34,78 +1,99% 33,98 34,78 34,33 34,74 34,78 947 8.745.046.800
4/5/2021 34,50 34,10 -0,70% 34,09 34,68 34,24 34,10 34,18 340 9.974.996.000
3/5/2021 34,26 34,34 -0,92% 33,71 35,11 34,28 34,34 34,40 5.101 12.752.594.300
30/4/2021 34,87 34,66 -1,23% 34,32 35,04 34,68 34,61 34,66 2.923 11.381.179.300
29/4/2021 34,75 35,09 +1,18% 34,60 35,47 35,06 35,09 35,12 1.638 10.261.830.500
28/4/2021 34,55 34,68 +0,09% 34,05 34,75 34,46 34,68 34,70 600 9.817.002.400
27/4/2021 34,80 34,65 -1,06% 34,43 35,05 34,70 34,65 34,69 1.227 7.676.033.400
26/4/2021 35,75 35,02 -1,85% 34,71 36,39 35,26 35,00 35,02 5.675 12.011.110.900
23/4/2021 35,51 35,68 +1,59% 35,31 36,35 35,76 35,63 35,68 4.537 10.057.924.300
22/4/2021 35,05 35,12 +0,92% 34,81 35,65 35,17 35,08 35,12 235 7.824.980.400
20/4/2021 35,22 34,80 -1,14% 34,66 35,70 35,10 34,80 34,92 1.168 9.488.336.700
19/4/2021 35,40 35,20 -0,56% 35,03 35,57 35,28 35,19 35,20 7.828 6.269.123.500
16/4/2021 34,66 35,40 +1,35% 34,57 35,57 35,13 35,25 35,40 9.870 10.623.430.000
15/4/2021 34,30 34,93 +1,75% 34,30 34,98 34,70 34,92 34,93 7.210 4.768.642.800
14/4/2021 35,01 34,33 -2,19% 34,08 35,26 34,43 34,33 34,39 9.141 14.497.937.100
13/4/2021 34,19 35,10 +2,66% 34,07 35,34 34,98 35,10 35,11 6.068 17.564.810.100
12/4/2021 33,51 34,19 +2,27% 33,51 34,75 34,25 34,15 34,19 2.565 10.754.651.500
9/4/2021 33,81 33,43 -1,24% 33,20 34,32 33,74 33,42 33,43 9.526 18.380.419.300
8/4/2021 32,90 33,85 +3,26% 32,84 34,60 34,06 33,85 33,86 936 21.959.884.500
7/4/2021 32,53 32,78 +0,46% 32,35 33,07 32,75 32,67 32,78 338 6.300.318.500
6/4/2021 33,09 32,63 -1,48% 32,53 33,09 32,74 32,63 32,68 207 5.954.792.300
5/4/2021 32,02 33,12 +4,15% 32,02 33,34 32,81 33,12 33,14 1.818 6.909.494.500
1/4/2021 32,19 31,80 -0,72% 31,76 32,78 32,16 31,80 31,88 7.582 4.625.298.800
31/3/2021 32,52 32,03 -1,42% 32,03 32,79 32,26 32,03 32,08 2.035 7.723.384.300
30/3/2021 31,86 32,49 +0,90% 31,85 32,80 32,46 32,49 32,50 8.774 4.531.203.100
29/3/2021 31,64 32,20 -0,46% 31,54 32,23 31,90 32,15 32,21 1.289 7.417.895.300
26/3/2021 32,11 32,35 -0,25% 32,05 32,86 32,42 32,35 32,47 9.918 7.505.809.300
25/3/2021 31,24 32,43 +2,30% 31,23 32,66 32,19 32,42 32,43 4.062 11.183.316.800
24/3/2021 32,55 31,70 -2,97% 31,55 32,72 32,13 31,70 31,71 8.101 12.776.659.900
23/3/2021 32,75 32,67 -1,15% 32,40 33,11 32,69 32,67 32,68 2.601 6.187.126.600
22/3/2021 32,69 33,05 +0,55% 32,53 33,18 32,93 33,04 33,05 3.533 7.799.988.400
19/3/2021 31,78 32,87 +3,95% 31,65 33,10 32,68 32,86 32,89 2.674 12.740.013.500
18/3/2021 31,71 31,62 -2,20% 31,46 32,12 31,73 31,62 31,66 2.702 7.228.905.200
17/3/2021 31,07 32,33 +2,54% 31,03 32,37 31,75 32,24 32,33 50 6.123.632.700
16/3/2021 31,81 31,53 -0,97% 31,22 32,27 31,66 31,53 31,54 2.729 7.245.253.500
15/3/2021 31,40 31,84 +1,18% 31,30 31,92 31,73 31,83 31,84 7.134 5.311.399.800
12/3/2021 31,63 31,47 -1,01% 31,05 31,64 31,31 31,35 31,47 2.739 6.449.617.800
11/3/2021 31,20 31,79 +2,02% 30,96 31,93 31,41 31,76 31,79 7.003 9.350.751.500
10/3/2021 31,24 31,16 +0,26% 30,37 31,48 30,94 31,15 31,16 1.554 10.230.760.400
9/3/2021 30,55 31,08 +1,83% 30,15 31,43 30,92 31,00 31,08 7.284 10.529.836.600
8/3/2021 30,80 30,52 -3,75% 30,21 31,58 31,03 30,51 30,52 710 13.731.461.600
5/3/2021 31,36 31,71 +0,86% 30,31 31,87 31,29 31,67 31,71 5.787 15.474.325.500
4/3/2021 31,42 31,44 +0,67% 31,05 32,30 31,56 31,31 31,44 5.128 9.650.694.600
3/3/2021 31,63 31,23 -2,50% 29,73 31,63 30,57 31,19 31,25 4.718 20.417.885.100
2/3/2021 30,69 32,03 +1,84% 29,95 32,38 31,02 31,96 32,03 1.878 22.320.606.700
1/3/2021 33,15 31,45 -4,06% 31,27 33,19 32,28 31,45 31,46 6.811 16.382.288.900
26/2/2021 33,50 32,78 -1,68% 32,60 33,87 33,19 32,78 32,82 3.818 24.816.020.900
25/2/2021 33,64 33,34 -1,33% 33,10 34,06 33,66 33,31 33,34 1.899 18.701.149.700
24/2/2021 33,83 33,79 +0,09% 32,93 34,14 33,62 33,79 33,82 2.483 10.547.928.100
23/2/2021 33,46 33,76 +0,30% 33,20 34,20 33,73 33,75 33,76 6.452 12.702.423.500
22/2/2021 33,75 33,66 -2,21% 33,14 34,00 33,64 0,00 0,00 2.562 16.958.856.300
19/2/2021 34,07 34,42 +1,27% 33,73 34,78 34,24 34,41 34,42 5.349 13.874.831.100
18/2/2021 33,50 33,99 +0,18% 33,42 34,35 33,82 33,96 33,99 3.545 18.799.015.800
17/2/2021 33,25 33,93 +0,33% 33,15 34,39 33,91 33,93 33,96 5.234 10.114.441.200
12/2/2021 33,70 33,82 -0,03% 33,40 33,92 33,65 33,79 33,82 8.937 7.059.885.300
11/2/2021 33,05 33,83 +3,27% 32,97 34,10 33,70 33,80 33,83 6.220 12.807.443.100
10/2/2021 32,92 32,76 -0,15% 32,45 33,10 32,77 32,69 32,77 7.454 9.538.790.800
9/2/2021 32,55 32,81 -0,64% 32,50 33,25 32,85 32,73 32,81 3.216 7.474.182.400
8/2/2021 32,81 33,02 +0,06% 32,54 33,23 32,94 32,99 33,02 1.795 6.727.352.300
5/2/2021 33,24 33,00 -0,63% 32,86 33,77 33,23 33,00 33,01 8.266 4.813.683.100
4/2/2021 32,97 33,21 +0,58% 32,88 33,31 33,14 33,10 33,21 109 7.116.459.500
3/2/2021 33,42 33,02 -0,69% 32,46 33,49 32,85 33,02 33,10 6.532 23.281.118.500
2/2/2021 33,90 33,25 +0,57% 32,94 34,07 33,21 33,25 33,26 8.450 18.482.717.400
1/2/2021 32,63 33,06 +2,38% 32,42 33,41 33,02 33,06 33,08 7.168 11.756.121.000
29/1/2021 33,75 32,29 -5,58% 31,98 33,90 32,52 32,29 32,30 4.738 27.088.449.700
28/1/2021 33,36 34,20 +2,52% 32,89 34,50 34,00 34,20 34,34 3.657 7.537.100.300
27/1/2021 34,06 33,36 -2,57% 33,08 34,43 33,72 33,36 33,37 428 7.261.773.900
26/1/2021 34,40 34,24 -1,18% 33,90 34,87 34,35 34,21 34,24 4.634 8.088.455.000
22/1/2021 34,27 34,65 -0,23% 32,75 34,73 34,07 34,62 34,65 2.114 8.481.816.300
21/1/2021 35,16 34,73 -0,74% 34,43 35,43 34,77 34,73 34,77 9.214 6.194.503.300
20/1/2021 35,55 34,99 -1,19% 34,63 36,15 35,08 34,92 34,99 1.308 8.061.826.000
19/1/2021 34,93 35,41 +2,13% 34,67 35,88 35,28 35,41 35,42 4.369 11.166.942.700
18/1/2021 34,90 34,67 -0,37% 34,54 35,46 35,02 34,67 34,74 7.229 5.690.001.800
15/1/2021 34,41 34,80 +0,29% 34,04 35,00 34,61 34,73 34,80 9.785 8.998.632.900
14/1/2021 35,18 34,70 -0,83% 34,69 35,41 34,98 34,70 34,76 6.664 4.678.343.900
13/1/2021 34,74 34,99 +0,34% 34,51 35,36 34,87 34,99 35,03 1.083 10.891.348.300
12/1/2021 34,24 34,87 +2,26% 33,91 34,95 34,46 34,78 34,87 3.825 7.670.508.300
11/1/2021 35,13 34,10 -3,43% 33,70 35,40 34,32 34,06 34,10 6.337 10.979.610.300
8/1/2021 33,50 35,31 +5,62% 33,38 35,70 35,04 35,21 35,33 963 13.772.786.100
7/1/2021 33,20 33,43 -0,03% 33,01 33,55 33,31 33,41 33,43 9.649 5.012.652.300
6/1/2021 34,25 33,44 -2,31% 33,20 34,33 33,66 33,43 33,44 9.108 5.197.724.800
5/1/2021 33,50 34,23 +3,32% 33,48 34,45 34,09 34,16 34,23 6.394 10.774.647.000
4/1/2021 34,56 33,13 -3,27% 33,12 34,66 33,42 33,13 33,34 4.611 8.707.952.100
30/12/2020 34,69 34,25 -1,30% 33,95 34,85 34,23 34,25 34,26 8.588 6.033.064.500
29/12/2020 34,75 34,70 -0,57% 34,06 34,79 34,34 34,70 34,71 2.857 6.263.560.800
28/12/2020 34,01 34,90 +3,71% 33,88 34,95 34,56 34,89 34,90 9.348 7.928.830.900
23/12/2020 33,43 33,65 +0,75% 33,27 33,86 33,60 33,57 33,65 6.811 3.359.906.000
22/12/2020 33,38 33,40 +0,30% 33,02 33,63 33,35 33,40 33,42 7.643 3.592.228.500
21/12/2020 33,30 33,30 -1,74% 32,77 33,90 33,39 33,30 33,31 1.548 9.331.278.400
18/12/2020 34,45 33,89 -2,33% 33,58 34,72 34,05 33,89 33,90 1.662 19.949.033.500
17/12/2020 34,29 34,70 +0,32% 34,20 35,04 34,62 34,64 34,70 1.696 7.820.270.200
16/12/2020 33,78 34,59 +2,37% 33,28 34,86 34,16 34,58 34,59 4.081 18.369.305.900
15/12/2020 32,31 33,79 +5,59% 32,10 33,94 33,40 33,76 33,79 4.413 19.092.450.800
14/12/2020 32,65 32,00 -1,54% 32,00 32,90 32,32 32,00 32,05 2.619 9.264.203.400
11/12/2020 31,97 32,50 +1,09% 31,75 32,78 32,34 32,50 32,51 1.567 6.500.161.600
10/12/2020 32,40 32,15 -0,25% 31,40 32,45 31,99 32,15 32,21 9.697 5.847.200.600
9/12/2020 32,46 32,23 -1,26% 32,15 33,35 32,54 32,22 32,27 6.943 11.909.308.100
8/12/2020 31,44 32,64 +3,85% 31,20 32,64 32,06 32,63 32,64 2.139 11.268.100.500
7/12/2020 31,45 31,43 -0,06% 31,09 32,10 31,61 31,42 31,43 1.046 6.148.954.900
4/12/2020 31,45 31,45 +1,19% 31,28 31,73 31,44 31,44 31,45 559 8.096.656.000
3/12/2020 31,54 31,08 -1,46% 30,99 31,76 31,44 31,08 31,14 8.816 11.593.259.900
2/12/2020 31,52 31,54 +0,45% 31,33 31,87 31,48 31,53 31,57 3.237 20.519.126.900
1/12/2020 32,28 31,40 -2,21% 31,02 32,45 31,51 31,40 31,42 4.950 9.547.561.300
30/11/2020 31,78 32,11 +1,23% 31,57 32,11 31,89 32,03 32,12 4.743 16.251.205.000
27/11/2020 31,85 31,72 -0,38% 31,36 32,38 31,96 31,72 31,80 3.349 8.054.909.300
26/11/2020 31,66 31,84 +0,70% 31,48 32,00 31,76 31,75 31,84 84 7.735.898.100
25/11/2020 31,25 31,62 +0,67% 30,78 31,68 31,22 31,57 31,62 3.528 14.798.322.500
24/11/2020 30,39 31,41 +3,32% 29,99 31,41 30,77 31,35 31,41 7.370 10.999.379.600
23/11/2020 31,40 30,40 -2,81% 30,26 31,45 30,57 30,36 30,40 238 6.357.395.100
20/11/2020 31,00 31,28 +0,39% 30,85 31,46 31,11 31,18 31,28 9.543 5.683.619.800
19/11/2020 31,18 31,16 +0,13% 31,00 31,80 31,24 31,16 31,17 5.736 9.373.575.600
18/11/2020 31,67 31,12 -2,05% 31,00 31,95 31,35 31,12 31,15 3.984 13.883.172.100
17/11/2020 29,44 31,77 +7,51% 29,35 31,83 31,16 31,66 31,77 3.207 21.163.521.700
16/11/2020 29,83 29,55 -0,37% 28,96 29,95 29,30 29,55 29,56 5.668 11.067.361.100
13/11/2020 29,00 29,66 +2,56% 28,82 29,66 29,29 29,50 29,66 6.861 10.365.695.400
12/11/2020 29,84 28,92 -3,28% 28,60 30,07 29,05 28,88 28,92 999 14.705.633.100
11/11/2020 31,03 29,90 -3,77% 29,66 31,05 30,10 29,90 29,93 906 15.836.103.700
10/11/2020 31,79 31,07 -2,30% 30,44 31,95 30,92 30,99 31,07 6.091 21.838.174.900
9/11/2020 32,03 31,80 +0,89% 31,27 32,18 31,59 31,63 31,80 1.332 33.206.607.500
6/11/2020 29,50 31,52 +6,02% 29,31 31,52 30,53 31,50 31,52 8.019 26.218.555.900
5/11/2020 28,66 29,73 +5,28% 28,60 29,73 29,13 29,62 29,74 2.741 18.119.223.500
4/11/2020 27,66 28,24 +2,95% 27,43 28,34 28,00 28,23 28,24 1.999 12.272.622.100
3/11/2020 28,33 27,43 -1,68% 27,03 28,52 27,43 27,42 27,43 5.196 15.721.922.100
30/10/2020 28,57 27,90 -3,19% 27,74 28,75 27,99 27,90 27,99 1.167 30.563.372.900
29/10/2020 28,80 28,82 +0,07% 28,22 28,96 28,67 28,82 28,83 1.407 13.295.836.200
28/10/2020 29,95 28,80 -5,57% 28,76 30,04 29,08 28,79 28,80 9.911 17.453.115.000
27/10/2020 31,13 30,50 -1,87% 30,32 31,35 30,84 30,49 30,50 2.501 9.174.395.900
26/10/2020 31,30 31,08 -0,16% 30,80 31,91 31,31 31,07 31,09 455 20.548.987.700
23/10/2020 31,30 31,13 -0,57% 30,75 31,49 31,11 31,13 31,14 4.805 8.634.670.100
22/10/2020 30,81 31,31 +1,75% 30,42 31,31 30,95 31,31 31,32 1.707 7.690.721.100
21/10/2020 31,12 30,77 +0,07% 30,44 31,12 30,73 30,77 30,84 1.769 7.558.874.300
20/10/2020 30,64 30,75 +0,92% 30,60 31,18 30,92 30,74 30,84 3.415 8.903.491.400
19/10/2020 30,54 30,47 +0,10% 30,33 30,90 30,67 30,45 30,47 545 5.556.455.300
16/10/2020 30,56 30,44 -0,43% 30,06 30,59 30,26 30,43 30,44 4.763 8.524.578.800
15/10/2020 30,53 30,57 -1,20% 30,33 30,86 30,54 30,57 30,66 5.684 9.140.238.700
14/10/2020 30,56 30,94 +1,24% 30,52 31,51 30,96 30,92 30,94 2.345 15.478.110.100
13/10/2020 30,97 30,56 -1,10% 30,24 31,18 30,57 30,55 30,56 4.487 8.841.516.100
9/10/2020 31,01 30,90 -0,96% 30,89 31,58 31,11 30,90 30,97 7.402 4.007.567.300
8/10/2020 31,40 31,20 -0,16% 30,87 31,51 31,17 31,11 31,20 2.245 7.771.066.600
7/10/2020 31,56 31,25 -0,76% 31,25 32,09 31,72 31,25 31,31 8.904 21.697.852.500
6/10/2020 31,40 31,49 +1,29% 30,96 31,68 31,44 31,45 31,49 5.702 21.760.548.600
5/10/2020 30,34 31,09 +2,61% 30,08 31,34 30,85 31,09 31,10 2.681 8.157.197.800
2/10/2020 29,90 30,30 0,00% 29,90 30,60 30,32 30,30 30,32 4.096 9.800.314.400
1/10/2020 29,61 30,30 +1,61% 29,57 30,60 30,14 30,30 30,34 1.004 13.974.579.200
30/9/2020 29,40 29,82 +1,95% 29,06 29,82 29,51 29,77 29,82 77 11.852.019.000
29/9/2020 29,38 29,25 -0,31% 28,91 29,69 29,37 29,25 29,34 7.458 11.751.071.100
28/9/2020 30,80 29,34 -4,24% 29,28 30,91 29,92 29,34 29,38 5.061 8.115.783.300
25/9/2020 30,61 30,64 -0,42% 30,10 30,68 30,35 30,53 30,64 9.785 5.834.136.400
24/9/2020 29,90 30,77 +3,50% 29,83 31,16 30,80 30,75 30,77 6.773 8.445.191.600
23/9/2020 30,70 29,73 -3,85% 29,73 30,83 30,37 29,73 29,81 4.629 8.161.514.800
22/9/2020 30,40 30,92 +1,84% 30,26 31,34 31,02 30,92 30,94 7.950 12.037.262.100
21/9/2020 30,02 30,36 +0,46% 29,60 30,51 30,20 30,30 30,36 904 6.169.363.500
18/9/2020 31,12 30,22 -3,45% 30,18 31,28 30,57 30,21 30,24 6.282 9.969.919.600
17/9/2020 30,53 31,30 +1,43% 30,36 31,70 31,23 31,29 31,30 2.763 11.421.406.300
16/9/2020 31,77 30,86 -2,47% 30,70 31,85 31,14 30,85 30,86 7.880 10.009.192.700
15/9/2020 31,36 31,64 +1,28% 31,00 32,24 31,74 31,64 31,68 93 10.983.856.600
14/9/2020 30,94 31,24 +1,92% 30,67 31,56 31,14 31,21 31,25 1.828 6.543.079.200
11/9/2020 31,46 30,65 -3,59% 30,43 31,52 30,76 30,65 30,69 9.559 9.560.868.700
10/9/2020 31,64 31,79 +0,54% 31,25 32,33 31,87 31,72 31,79 7.298 11.898.338.800
9/9/2020 31,73 31,62 +0,09% 30,64 32,00 31,22 31,51 31,62 4.390 19.210.409.400
8/9/2020 31,82 31,59 -2,11% 31,58 32,14 31,82 31,59 31,65 1.434 6.720.299.700
4/9/2020 32,38 32,27 -1,07% 31,56 32,83 32,11 32,27 32,29 6.894 8.423.738.700
3/9/2020 33,25 32,62 -1,92% 32,39 33,66 32,94 32,58 32,62 6.394 9.115.804.500
2/9/2020 32,16 33,26 +3,42% 32,09 33,26 32,86 33,19 33,26 2.629 8.122.951.500
1/9/2020 32,06 32,16 +1,61% 31,68 32,53 32,23 32,16 32,24 8.637 10.908.984.200
31/8/2020 33,46 31,65 -5,92% 31,65 33,49 32,13 31,65 31,77 9.546 17.247.671.400
28/8/2020 32,74 33,64 +3,60% 32,56 33,77 33,18 33,64 33,65 6.011 10.440.402.100
27/8/2020 32,45 32,47 -0,09% 31,95 32,72 32,44 32,45 32,47 2.659 7.499.266.300
26/8/2020 33,30 32,50 -2,31% 31,81 33,50 32,49 32,50 32,51 6.656 14.841.210.500
25/8/2020 32,59 33,27 +3,03% 32,24 33,27 32,72 33,15 33,27 3.741 10.405.460.000
24/8/2020 32,81 32,29 -1,19% 32,02 32,92 32,34 32,29 32,32 1.361 5.806.497.700
21/8/2020 31,75 32,68 +2,64% 31,42 32,73 32,29 32,67 32,68 5.415 9.807.046.600
20/8/2020 31,31 31,84 +0,28% 30,75 32,10 31,59 31,84 31,96 3.732 6.679.085.000
19/8/2020 32,48 31,75 -3,44% 31,67 32,65 31,99 31,75 31,77 5.332 9.864.018.200
18/8/2020 32,71 32,88 +1,29% 32,00 32,88 32,32 32,82 32,88 6.642 19.321.389.600
17/8/2020 33,36 32,46 -3,10% 31,75 33,53 32,39 32,43 32,46 7.046 10.395.981.500
14/8/2020 32,72 33,50 +1,24% 32,69 33,58 33,25 33,39 33,50 1.103 6.052.129.400
13/8/2020 33,99 33,09 -2,25% 33,00 34,25 33,53 33,09 33,24 7.032 8.747.264.600
12/8/2020 33,91 33,85 +0,74% 33,07 33,93 33,48 33,83 33,85 1.349 15.001.786.000
11/8/2020 34,08 33,60 -1,21% 33,35 34,36 33,67 33,60 33,64 9.812 12.648.923.000
10/8/2020 34,39 34,01 -1,25% 33,45 34,56 33,77 34,01 34,02 8.045 12.038.266.100
7/8/2020 34,67 34,44 -1,77% 33,83 34,91 34,34 34,42 34,44 8.519 11.180.912.200
6/8/2020 35,27 35,06 -0,60% 34,23 35,42 34,92 35,06 35,08 8.255 13.483.682.400
5/8/2020 36,46 35,27 -2,84% 35,12 36,72 35,48 35,26 35,27 5.835 16.346.577.300
4/8/2020 35,79 36,30 +0,58% 35,08 36,48 35,92 36,17 36,30 2.018 20.262.597.300
3/8/2020 36,92 36,09 -0,08% 35,74 36,94 36,45 36,09 36,14 8.564 37.755.354.400
31/7/2020 36,26 36,12 -0,39% 35,85 37,15 36,10 36,12 36,13 1.820 19.657.772.700
30/7/2020 35,88 36,26 +0,17% 35,68 36,60 36,25 36,26 36,27 5.747 10.652.167.100
29/7/2020 35,79 36,20 +0,06% 35,72 36,47 36,11 36,20 36,25 2.041 16.554.904.100
28/7/2020 36,25 36,18 -0,19% 35,88 36,63 36,29 36,15 36,18 8.678 14.843.965.400
27/7/2020 35,31 36,25 +5,84% 34,59 36,72 35,97 36,25 36,26 3.559 34.479.663.900
24/7/2020 33,85 34,25 +1,51% 32,81 34,85 34,13 34,25 34,27 607 16.480.788.800
23/7/2020 33,63 33,74 +0,45% 33,23 34,00 33,64 33,71 33,74 5.354 15.954.750.700
22/7/2020 33,81 33,59 -0,47% 33,39 34,28 33,78 33,59 33,68 1.858 9.379.205.700
21/7/2020 34,34 33,75 -1,46% 33,43 34,36 33,71 33,75 33,77 3.572 10.584.435.700
20/7/2020 33,60 34,25 +1,63% 33,03 34,34 33,77 34,18 34,25 7.905 13.221.962.400
17/7/2020 32,70 33,70 +3,85% 32,45 33,90 33,26 33,68 33,70 4.476 22.795.608.200
16/7/2020 31,70 32,45 +2,14% 31,37 32,52 32,00 32,43 32,45 2.294 8.340.510.000
15/7/2020 31,85 31,77 +0,22% 31,39 32,08 31,68 31,76 31,77 7.034 11.696.689.800
14/7/2020 31,97 31,70 -1,25% 31,30 32,28 31,44 31,70 31,71 5.604 32.959.769.900
13/7/2020 32,30 32,10 -0,65% 31,93 32,84 32,49 32,10 32,20 3.082 10.096.151.300
10/7/2020 32,20 32,31 -0,06% 32,11 32,66 32,36 32,31 32,32 2.892 8.876.936.000
9/7/2020 32,69 32,33 -0,65% 32,15 33,44 32,76 32,33 32,35 9.270 11.413.506.700
8/7/2020 32,49 32,54 +0,56% 32,38 33,03 32,76 32,54 32,80 3.225 10.730.819.600
7/7/2020 32,50 32,36 -0,80% 32,00 32,76 32,33 32,27 32,36 9.109 12.729.570.400
6/7/2020 32,95 32,62 +0,68% 32,44 33,28 32,69 32,62 32,82 5.629 10.671.513.600
3/7/2020 32,25 32,40 +0,62% 31,67 32,68 32,13 32,15 32,40 2.992 11.025.668.900
2/7/2020 33,55 32,20 -2,87% 31,92 33,89 32,40 32,19 32,20 1.114 17.247.950.700
1/7/2020 33,43 33,15 -0,45% 33,02 33,67 33,26 33,14 33,16 8.149 12.580.695.700
30/6/2020 33,34 33,30 -0,92% 32,87 33,49 33,30 33,29 33,31 4.564 10.680.936.400
29/6/2020 33,99 33,61 -0,41% 33,31 34,11 33,61 33,60 33,61 3.541 7.181.766.200
26/6/2020 34,53 33,75 -4,06% 33,27 35,23 33,99 33,63 33,75 6.858 10.564.455.700
25/6/2020 34,46 35,18 +2,27% 34,42 35,33 34,79 35,02 35,18 8.979 6.214.751.700
24/6/2020 35,01 34,40 -1,91% 33,96 35,40 34,44 34,35 34,40 2.216 8.529.122.300
23/6/2020 35,41 35,07 +0,57% 34,92 36,20 35,68 35,07 35,08 8.297 20.586.823.600
22/6/2020 34,35 34,87 +1,45% 34,20 35,00 34,80 34,82 34,87 1.952 7.869.428.300
19/6/2020 34,47 34,37 +0,12% 34,37 35,22 34,77 34,37 34,50 1.159 22.687.253.500
18/6/2020 33,64 34,33 +1,78% 33,21 34,78 34,07 34,26 34,34 5.921 16.153.308.000
17/6/2020 32,41 33,73 +4,85% 32,36 34,09 33,52 33,70 33,81 6.986 11.410.887.400
16/6/2020 33,71 32,17 -2,46% 32,13 33,71 32,63 32,17 32,20 3.675 8.774.355.100
15/6/2020 32,43 32,98 -1,23% 32,04 33,19 32,67 32,95 32,98 5.255 8.920.452.700
12/6/2020 33,32 33,39 -2,82% 32,20 33,52 32,84 33,26 33,39 647 11.842.846.700
10/6/2020 35,14 34,36 -1,83% 33,92 35,37 34,44 34,20 34,36 9.380 9.466.123.500
9/6/2020 34,44 35,00 +1,16% 33,78 35,30 34,68 34,95 35,00 6.675 9.766.164.600
8/6/2020 34,55 34,60 +0,29% 34,06 34,98 34,61 34,60 34,62 3.419 8.601.949.100
5/6/2020 35,63 34,50 -0,35% 34,30 35,70 34,68 34,49 34,50 3.715 15.242.065.100
4/6/2020 34,00 34,62 +1,29% 33,33 34,94 34,47 34,52 34,62 91 10.363.951.800
3/6/2020 34,11 34,18 +0,23% 33,82 34,91 34,26 34,15 34,18 9.794 15.766.473.700
2/6/2020 33,00 34,10 +3,58% 32,80 34,48 33,88 34,05 34,11 8.406 15.905.297.800
1/6/2020 31,80 32,92 +2,17% 31,72 33,00 32,76 32,92 32,95 5.935 22.404.985.700
29/5/2020 31,22 32,22 +3,10% 30,65 32,99 32,02 32,22 32,30 5.935 30.871.694.500
28/5/2020 30,39 31,25 +0,81% 30,06 31,25 30,88 31,12 31,25 2.199 6.334.207.700
27/5/2020 30,50 31,00 +1,64% 30,14 31,39 30,66 31,00 31,01 5.885 12.129.958.000
26/5/2020 30,00 30,50 +7,02% 29,75 31,06 30,54 30,48 30,50 7.670 20.480.585.500
25/5/2020 29,10 28,50 +0,35% 28,28 29,34 28,67 28,50 28,52 2.527 10.138.073.500
22/5/2020 28,48 28,40 -0,53% 28,30 28,99 28,63 28,36 28,40 3.448 5.834.369.600
21/5/2020 27,64 28,55 +2,92% 27,64 28,80 28,25 28,55 28,58 1.831 15.475.388.900
20/5/2020 28,39 27,74 -1,87% 27,43 28,70 27,94 27,74 27,79 286 38.740.619.000
19/5/2020 29,39 28,27 -3,71% 28,01 29,41 28,69 28,11 28,27 3.865 12.099.230.500
18/5/2020 29,00 29,36 +3,42% 28,03 29,62 28,83 29,31 29,39 5.436 10.017.935.100
15/5/2020 27,84 28,39 -0,73% 27,62 28,67 28,13 28,22 28,39 2.097 7.406.186.300
14/5/2020 28,00 28,60 +1,17% 27,23 28,74 28,15 28,55 28,60 9.802 15.506.731.800
13/5/2020 28,10 28,27 +1,29% 28,01 28,72 28,43 28,27 28,37 5.378 14.047.761.200
12/5/2020 28,11 27,91 -0,71% 27,76 29,26 28,53 27,91 27,94 6.854 10.540.614.600
11/5/2020 28,10 28,11 +0,04% 27,76 28,40 28,08 28,00 28,11 2.162 5.930.240.900
8/5/2020 28,71 28,10 +0,07% 27,81 28,92 28,14 28,10 28,11 1.155 8.648.981.400
7/5/2020 27,73 28,08 +0,83% 27,01 28,71 28,02 28,08 28,14 6.307 16.232.923.600
6/5/2020 28,00 27,85 -0,46% 27,31 28,36 27,67 27,85 27,86 5.972 24.306.207.500
5/5/2020 28,90 27,98 -2,47% 27,58 28,93 28,05 27,98 28,00 6.585 10.949.116.100
4/5/2020 27,93 28,69 -1,34% 27,66 29,03 28,40 28,69 28,78 1.380 6.051.791.300
30/4/2020 29,61 29,08 -2,64% 28,61 30,00 29,21 29,04 29,08 4.862 10.840.513.000
29/4/2020 29,41 29,87 +2,12% 28,46 30,17 29,43 29,85 29,87 2.419 14.169.766.600
28/4/2020 29,70 29,25 -0,27% 28,77 30,10 29,27 29,00 29,25 4.534 9.084.234.100
27/4/2020 30,00 29,33 -2,27% 28,54 30,44 29,24 29,33 29,35 2.023 14.365.888.100
24/4/2020 30,71 30,01 -2,72% 27,72 30,76 28,84 29,46 30,01 8.739 14.770.806.000
23/4/2020 34,00 30,85 -8,46% 30,85 34,18 31,67 30,85 30,99 6.038 10.546.181.200
22/4/2020 31,40 33,70 +7,43% 31,37 34,09 33,20 33,65 33,70 218 15.077.720.200
20/4/2020 30,42 31,37 +0,03% 30,31 31,75 31,34 31,36 31,47 334 5.133.912.100
17/4/2020 31,59 31,36 +0,58% 30,47 31,80 31,15 31,00 31,36 74 7.828.154.800
16/4/2020 31,26 31,18 +0,10% 30,83 31,72 31,25 31,17 31,18 9.109 5.422.201.600
15/4/2020 31,27 31,15 -2,66% 31,00 31,83 31,31 31,15 31,30 9.404 5.685.454.500
14/4/2020 31,75 32,00 +2,70% 30,99 32,28 31,77 31,81 32,00 831 8.312.236.300
13/4/2020 31,30 31,16 -0,95% 30,10 31,55 30,84 31,16 31,17 7.726 4.257.865.900
9/4/2020 31,75 31,46 -2,05% 31,23 32,54 31,90 31,44 31,80 2.315 6.770.198.800
8/4/2020 30,30 32,12 +6,89% 29,96 32,70 31,73 32,12 32,13 6.260 8.595.976.100
7/4/2020 31,45 30,05 +0,97% 30,05 32,21 31,02 30,05 30,56 6.482 9.807.866.700
6/4/2020 30,49 29,76 +3,62% 28,88 30,88 30,09 29,72 29,76 9.198 4.954.675.200
3/4/2020 29,40 28,72 -2,71% 27,91 30,30 28,96 28,72 28,73 9.579 10.328.243.600
2/4/2020 27,31 29,52 +8,49% 27,21 29,52 28,85 29,51 29,52 7.774 11.116.885.300
1/4/2020 27,59 27,21 -4,83% 26,52 28,29 27,11 27,10 27,21 8.491 11.097.005.900
31/3/2020 30,70 28,59 -6,87% 28,14 30,70 29,19 28,58 28,75 2.972 8.483.807.200
30/3/2020 30,91 30,70 -2,01% 30,18 31,36 30,72 30,70 30,71 2.142 7.474.829.000
27/3/2020 30,00 31,33 -1,94% 29,84 32,05 31,27 31,31 31,33 3.344 14.467.169.100
26/3/2020 32,96 31,95 -2,35% 31,54 33,98 32,60 31,93 31,95 7.341 16.900.662.000
25/3/2020 28,17 32,72 +12,94% 28,17 33,81 32,19 32,70 32,72 3.881 12.575.960.900
24/3/2020 28,67 28,97 +8,10% 28,03 31,53 29,52 28,38 28,44 4.550 24.014.422.100
23/3/2020 29,00 26,80 -8,38% 26,10 29,39 27,32 26,75 26,80 9.559 10.901.642.400
20/3/2020 32,01 29,25 -6,43% 28,78 32,39 30,51 29,25 29,29 4.777 16.297.796.500
19/3/2020 29,16 31,26 +6,91% 27,34 31,42 29,53 31,24 31,27 666 20.115.757.400
18/3/2020 28,96 29,24 -6,25% 26,07 31,19 29,16 29,20 29,45 1.562 22.323.357.500
17/3/2020 29,00 31,19 +10,13% 28,21 33,09 30,70 31,18 31,25 652 21.225.902.400
16/3/2020 30,00 28,32 -15,21% 28,11 30,83 29,37 28,32 28,33 3.308 11.053.269.200
13/3/2020 35,73 33,40 +7,50% 30,27 37,28 32,89 33,20 33,40 18 21.146.140.100
12/3/2020 32,00 31,07 -10,72% 29,98 32,60 31,00 31,07 31,10 2.663 8.887.772.700
11/3/2020 35,98 34,80 -6,48% 33,27 36,58 35,22 34,80 34,81 3.563 15.442.564.900
10/3/2020 36,30 37,21 +4,82% 35,34 37,82 36,68 37,10 37,26 2.417 15.198.699.700
9/3/2020 37,25 35,50 -10,40% 34,73 37,99 36,00 35,41 35,50 1.069 18.666.954.600
6/3/2020 39,00 39,62 -2,65% 38,55 40,06 39,31 39,41 39,62 4.944 14.407.741.000
5/3/2020 41,69 40,70 -2,58% 40,08 41,75 41,04 40,70 40,80 5.336 21.734.749.100
4/3/2020 42,00 41,78 +1,78% 40,83 42,68 41,77 41,78 41,90 7.553 27.789.067.400
3/3/2020 40,10 41,05 +2,63% 40,07 42,80 41,64 41,05 41,25 7.974 49.955.518.200
2/3/2020 37,01 40,00 +16,62% 36,94 40,99 39,02 39,99 40,00 603 77.799.920.600
28/2/2020 33,94 34,30 +0,70% 32,68 34,43 33,76 34,21 34,30 6.543 10.978.222.100
27/2/2020 34,46 34,06 -2,55% 33,90 34,89 34,38 34,06 34,07 6.565 10.817.105.500
26/2/2020 34,87 34,95 -3,45% 34,53 35,80 35,02 34,90 34,95 3.858 10.783.627.700
21/2/2020 36,07 36,20 -0,06% 35,55 36,72 36,24 36,15 36,20 8.168 6.886.350.600
20/2/2020 36,45 36,22 -1,17% 35,88 36,89 36,41 36,20 36,22 1.669 6.975.339.600
19/2/2020 36,39 36,65 +0,71% 36,01 36,69 36,48 36,56 36,65 6.864 5.096.055.000
18/2/2020 37,33 36,39 -2,91% 36,06 37,35 36,49 36,39 36,50 9.127 5.921.698.900
17/2/2020 37,32 37,48 +0,40% 37,15 37,77 37,49 37,46 37,48 3.345 3.588.073.100
14/2/2020 38,23 37,33 -3,04% 36,78 38,23 37,34 37,33 37,35 1.883 7.144.034.800
13/2/2020 38,46 38,50 -1,28% 37,65 38,50 38,17 38,50 38,51 9.660 27.939.566.700
12/2/2020 38,80 39,00 +0,91% 37,96 39,71 38,79 39,00 39,01 3.500 14.634.927.800
11/2/2020 38,20 38,65 +1,58% 37,27 38,79 38,29 38,65 38,69 9.962 7.341.224.500
10/2/2020 38,72 38,05 -1,50% 37,75 38,84 38,12 38,05 38,17 676 11.678.767.400
7/2/2020 37,90 38,63 +1,52% 37,40 38,88 38,13 38,60 38,63 99 7.564.541.300
6/2/2020 38,44 38,05 -0,63% 37,80 39,11 38,24 38,05 38,07 897 7.505.544.100
5/2/2020 38,00 38,29 +1,46% 37,59 38,46 38,06 38,25 38,29 2.882 28.768.819.500
4/2/2020 36,87 37,74 +3,37% 36,55 37,78 37,59 37,60 37,74 2.512 28.196.966.400
3/2/2020 35,44 36,51 +2,64% 35,33 36,71 36,20 36,50 36,52 4.431 11.374.038.400
31/1/2020 35,31 35,57 +0,34% 34,72 36,14 35,63 35,54 35,57 182 15.949.453.200
30/1/2020 34,37 35,45 +2,01% 34,12 35,45 34,71 35,40 35,45 6.814 17.610.563.500
29/1/2020 33,81 34,75 +2,78% 33,69 35,20 34,61 34,68 34,75 8.922 13.630.497.100
28/1/2020 34,07 33,81 -0,94% 33,59 34,52 33,83 33,80 33,81 8.374 10.067.153.000
27/1/2020 34,60 34,13 -2,57% 33,98 34,69 34,35 34,13 34,18 7.489 6.140.247.500
24/1/2020 35,62 35,03 -1,27% 34,65 35,73 34,98 35,02 35,03 1.199 9.195.181.700
23/1/2020 35,60 35,48 -0,34% 34,64 35,79 35,01 35,44 35,48 1.918 20.763.691.800
22/1/2020 36,66 35,60 -2,49% 35,09 37,14 35,90 35,60 35,63 2.845 9.796.480.800
21/1/2020 37,75 36,51 -3,28% 36,51 37,75 37,03 36,51 36,63 750 11.770.370.100
20/1/2020 37,57 37,75 +0,88% 37,05 37,75 37,51 37,63 37,75 4.269 3.530.300.600
17/1/2020 37,51 37,42 -0,21% 37,08 37,67 37,34 37,28 37,42 4.072 3.095.969.000
16/1/2020 37,47 37,50 +0,48% 37,15 37,81 37,44 37,39 37,50 6.452 4.640.998.000
15/1/2020 37,68 37,32 -1,30% 37,27 37,89 37,55 37,31 37,34 9.232 15.328.513.000
14/1/2020 37,21 37,81 +1,67% 36,72 37,81 37,35 37,74 37,81 3.299 13.898.647.800
13/1/2020 36,03 37,19 +3,22% 36,03 37,26 36,83 37,17 37,19 1.132 10.058.042.000
10/1/2020 35,98 36,03 +0,53% 35,70 36,29 35,96 36,02 36,04 7.605 6.595.856.300
9/1/2020 35,10 35,84 +2,14% 35,04 35,89 35,44 35,83 35,84 9.328 7.427.812.000
8/1/2020 35,88 35,09 -1,29% 34,73 35,88 35,16 35,08 35,09 9.078 5.754.737.500
7/1/2020 36,05 35,55 -0,97% 35,38 36,05 35,61 35,55 35,60 6.206 5.840.154.000
6/1/2020 36,59 35,90 -2,29% 35,75 36,60 36,04 35,90 35,91 9.028 6.040.322.400
3/1/2020 35,55 36,74 +2,06% 35,06 36,97 36,42 36,66 36,74 8.022 7.233.077.500
2/1/2020 35,55 36,00 +0,87% 35,32 36,16 35,81 36,00 36,01 8.269 5.634.645.100
30/12/2019 35,49 35,69 +0,54% 35,36 36,44 35,72 35,68 35,69 6.227 11.791.591.800
27/12/2019 35,99 35,50 -0,87% 35,23 36,16 35,45 35,46 35,51 7.214 5.109.884.800
26/12/2019 35,55 35,81 +0,17% 34,79 35,81 35,35 35,69 35,81 9.212 4.908.031.900
23/12/2019 35,25 35,75 +0,99% 35,25 35,75 35,58 35,68 35,75 3.819 3.155.670.100
20/12/2019 35,66 35,40 -0,23% 34,80 35,66 35,26 35,40 35,48 8.865 11.041.587.100
19/12/2019 34,80 35,48 +1,63% 34,54 35,89 35,41 35,48 35,50 7.667 9.057.819.100
18/12/2019 34,40 34,91 +3,84% 34,32 35,07 34,78 34,89 34,91 3.423 17.522.690.200
17/12/2019 33,66 33,62 +0,36% 33,41 34,11 33,73 33,59 33,62 8.072 5.893.935.200
16/12/2019 33,22 33,50 +1,15% 33,22 33,70 33,49 33,46 33,51 9.734 6.664.874.800
13/12/2019 32,90 33,12 +1,16% 32,65 33,18 32,91 33,08 33,12 7.034 9.258.899.900
12/12/2019 32,37 32,74 +1,33% 32,17 32,83 32,63 32,72 32,75 1.980 7.617.159.200
11/12/2019 32,36 32,31 -0,40% 32,13 32,59 32,33 32,30 32,31 7.865 6.510.563.400
10/12/2019 32,00 32,44 +1,22% 31,94 32,70 32,44 32,42 32,44 8.674 5.544.936.900
9/12/2019 32,22 32,05 -0,74% 31,93 32,57 32,10 32,04 32,05 8.682 8.374.029.200
6/12/2019 32,15 32,29 +0,53% 32,02 32,56 32,30 32,27 32,35 8.227 3.980.395.100
5/12/2019 32,25 32,12 -0,40% 31,93 32,48 32,26 32,12 32,22 8.969 5.456.768.500
4/12/2019 32,89 32,25 -1,98% 32,18 32,97 32,42 32,25 32,26 3.147 7.562.031.900
3/12/2019 33,57 32,90 -2,05% 32,42 33,57 32,83 32,86 32,90 2.936 9.225.677.100
2/12/2019 33,20 33,59 +0,87% 33,13 33,89 33,50 33,41 33,60 9.899 6.493.515.200
29/11/2019 33,71 33,30 -0,83% 32,86 33,71 33,22 33,24 33,30 9.948 5.797.834.300
28/11/2019 33,52 33,58 -0,21% 33,40 33,82 33,55 33,58 33,68 5.438 2.982.502.400
27/11/2019 34,26 33,65 -2,09% 33,51 34,35 33,76 33,65 33,70 235 6.317.686.500
26/11/2019 34,28 34,37 -0,72% 33,81 34,54 34,24 34,35 34,37 9.786 7.741.185.700
25/11/2019 34,44 34,62 +0,20% 34,16 34,62 34,41 34,62 34,63 6.446 6.077.283.500
22/11/2019 34,22 34,55 +1,08% 33,97 34,55 34,39 34,50 34,55 5.648 4.410.898.000
21/11/2019 33,63 34,18 +1,39% 33,44 34,46 34,07 34,18 34,20 7.041 7.457.992.100
19/11/2019 33,80 33,71 -0,41% 33,19 34,05 33,63 33,70 33,74 8.658 6.491.936.400
18/11/2019 34,71 33,85 -2,08% 33,54 34,84 34,04 33,83 33,85 8.260 6.463.486.200
14/11/2019 34,92 34,57 -0,55% 34,11 35,30 34,45 34,47 34,58 7.135 4.553.019.200
13/11/2019 34,80 34,76 -0,11% 34,53 34,94 34,72 34,73 34,81 7.002 6.350.705.300
12/11/2019 35,27 34,80 -1,75% 34,62 35,41 34,80 34,77 34,80 6.667 3.624.471.900
11/11/2019 34,99 35,42 +0,80% 34,40 35,47 35,17 35,41 35,42 4.331 3.325.448.000
8/11/2019 35,38 35,14 -0,71% 34,87 35,47 35,17 35,11 35,16 5.835 4.201.258.600
7/11/2019 35,58 35,39 -0,59% 35,10 36,08 35,43 35,35 35,40 8.972 9.157.350.900
6/11/2019 35,65 35,60 -0,11% 35,06 35,86 35,52 35,53 35,60 7.096 4.790.998.800
5/11/2019 35,55 35,64 +0,25% 35,31 35,85 35,64 35,51 35,70 5.040 8.493.131.000
4/11/2019 35,50 35,55 +0,42% 35,32 35,80 35,57 35,54 35,59 8.184 5.941.905.800
1/11/2019 34,95 35,40 +3,15% 34,64 35,50 35,11 35,31 35,40 4.720 11.305.034.400
31/10/2019 34,21 34,32 +0,06% 33,95 34,42 34,17 34,30 34,32 6.970 6.567.447.000
30/10/2019 34,24 34,30 +0,18% 33,89 34,44 34,12 34,30 34,35 6.147 5.118.768.700
29/10/2019 33,91 34,24 -0,29% 33,85 34,24 34,10 34,22 34,25 4.865 4.348.558.000
28/10/2019 34,60 34,34 -0,43% 33,71 34,62 34,28 34,31 34,34 5.454 5.906.437.100
25/10/2019 34,61 34,49 +0,03% 33,92 34,78 34,34 34,47 34,49 5.461 7.391.314.000
24/10/2019 34,21 34,48 +0,52% 34,15 34,61 34,40 34,48 34,53 4.109 3.153.057.700
23/10/2019 34,50 34,30 -0,67% 34,06 34,62 34,26 34,28 34,30 5.565 5.019.948.500
22/10/2019 34,54 34,53 +0,32% 34,34 34,85 34,56 34,53 34,56 8.258 6.224.191.500
21/10/2019 35,18 34,42 -1,26% 34,15 35,18 34,41 34,40 34,42 6.470 4.421.870.200
18/10/2019 34,98 34,86 -0,06% 34,45 35,13 34,83 34,76 34,95 4.451 6.208.373.100
17/10/2019 35,03 34,88 -0,06% 34,50 35,24 34,84 34,87 34,89 4.982 3.487.293.700
16/10/2019 34,32 34,90 +1,78% 34,08 35,19 34,75 34,89 34,90 6.491 4.948.815.000
15/10/2019 34,02 34,29 +0,53% 33,83 34,55 34,29 34,28 34,29 6.324 5.278.970.100
14/10/2019 34,25 34,11 +0,32% 33,76 34,25 34,01 34,07 34,11 5.217 2.777.357.200
11/10/2019 33,33 34,00 +1,80% 33,27 34,39 34,01 34,00 34,06 7.937 4.832.922.500
10/10/2019 33,26 33,40 +0,15% 33,13 33,55 33,35 33,37 33,40 6.031 6.006.401.800
9/10/2019 33,19 33,35 +0,54% 33,07 33,47 33,26 33,31 33,35 2.439 1.405.099.000
8/10/2019 33,17 33,17 +0,33% 32,77 33,43 33,16 33,13 33,17 5.861 4.005.712.000
7/10/2019 33,09 33,06 -0,36% 32,80 33,28 33,06 33,06 33,07 5.873 5.170.872.400
4/10/2019 32,66 33,18 +1,16% 32,41 33,22 32,89 33,13 33,18 5.928 3.412.291.000
3/10/2019 32,19 32,80 +0,61% 31,88 32,80 32,51 32,47 32,80 6.756 4.455.663.300
2/10/2019 33,00 32,60 -1,87% 32,40 33,02 32,70 32,56 32,60 7.308 3.621.291.500
1/10/2019 33,69 33,22 -0,92% 32,95 33,80 33,41 33,19 33,34 8.477 6.194.691.400
30/9/2019 33,76 33,53 -0,21% 33,44 33,88 33,64 33,51 33,53 5.493 3.923.396.600
27/9/2019 33,68 33,60 0,00% 33,50 33,70 33,59 33,59 33,60 5.350 4.219.894.800
26/9/2019 33,35 33,60 +0,78% 33,15 33,90 33,45 33,60 33,63 4.665 2.676.599.400
25/9/2019 33,12 33,34 +0,45% 32,66 33,34 33,04 33,31 33,34 4.642 2.525.795.500
24/9/2019 33,50 33,19 -0,87% 32,86 33,67 33,17 33,19 33,21 6.857 5.405.299.900
23/9/2019 33,96 33,48 -1,41% 32,94 33,99 33,41 33,48 33,57 5.313 4.079.699.100
20/9/2019 33,20 33,96 +2,29% 32,91 34,10 33,83 33,90 33,97 8.223 9.701.777.000
19/9/2019 33,03 33,20 +1,22% 32,79 33,50 33,17 33,16 33,20 6.255 3.434.217.200
18/9/2019 33,00 32,80 +0,12% 32,55 33,00 32,78 32,79 32,80 4.721 3.045.800.600
17/9/2019 32,60 32,76 +0,49% 32,31 32,91 32,64 32,66 32,77 7.418 4.357.584.100
16/9/2019 32,60 32,60 0,00% 32,04 32,88 32,49 32,59 32,60 6.905 4.414.575.200
13/9/2019 32,89 32,60 -0,58% 32,41 32,96 32,63 32,59 32,62 3.957 2.011.166.000
12/9/2019 32,93 32,79 -0,15% 32,59 33,36 32,96 32,77 32,79 6.957 3.101.985.900
11/9/2019 32,71 32,84 +0,80% 32,31 32,97 32,65 32,80 32,84 7.391 6.044.633.900
10/9/2019 32,43 32,58 +0,12% 32,29 32,81 32,57 32,55 32,68 6.203 3.540.882.800
9/9/2019 33,00 32,54 -1,51% 32,14 33,27 32,60 32,54 32,55 7.362 3.974.251.200
6/9/2019 33,50 33,04 -1,26% 32,66 33,56 32,92 32,92 33,04 5.361 3.435.279.900
5/9/2019 33,39 33,46 +0,51% 32,80 33,46 33,17 33,29 33,47 5.001 3.790.878.900
4/9/2019 33,08 33,29 +1,56% 32,88 33,41 33,24 33,17 33,29 9.480 5.951.425.300
3/9/2019 32,60 32,78 +0,55% 32,30 33,15 32,73 32,75 32,78 7.496 4.452.125.500
2/9/2019 32,29 32,60 +1,34% 32,06 33,10 32,68 32,60 32,64 4.736 3.712.875.700
30/8/2019 32,50 32,17 -0,59% 31,83 32,50 32,09 32,12 32,18 5.854 3.940.167.500
29/8/2019 30,96 32,36 +4,39% 30,91 32,36 31,80 32,11 32,37 8.239 5.888.878.000
28/8/2019 30,50 31,00 +0,75% 30,35 31,05 30,85 30,88 31,00 3.023 1.682.582.300
27/8/2019 30,90 30,77 -0,10% 30,61 31,27 30,81 30,77 30,85 5.996 4.993.459.700
26/8/2019 31,51 30,80 -1,47% 30,66 31,51 30,86 30,80 30,96 5.022 2.530.858.200
23/8/2019 31,49 31,26 -1,08% 30,27 31,58 30,98 31,14 31,26 8.312 4.206.306.400
22/8/2019 32,43 31,60 -2,23% 31,60 32,78 32,05 31,60 31,73 6.105 4.696.700.400
21/8/2019 31,80 32,32 +2,77% 31,28 32,32 31,96 32,31 32,32 5.551 5.367.953.300
20/8/2019 31,63 31,45 -0,82% 31,13 31,79 31,45 31,45 31,46 5.927 3.216.853.000
19/8/2019 32,29 31,71 -0,50% 31,22 32,33 31,68 31,55 31,72 6.599 3.916.983.100
16/8/2019 30,31 31,87 +5,95% 30,31 32,50 31,78 31,86 31,90 522 15.130.173.800
15/8/2019 30,71 30,08 -2,15% 29,83 31,03 30,28 30,08 30,10 8.633 6.580.918.200
14/8/2019 31,12 30,74 -1,32% 30,13 31,12 30,60 30,58 30,74 1.172 5.193.402.300
13/8/2019 30,74 31,15 +0,42% 30,53 31,51 31,11 31,15 31,18 4.854 2.634.263.900
12/8/2019 31,44 31,02 -2,91% 30,80 31,60 31,16 31,01 31,02 9.318 6.205.510.400
9/8/2019 31,27 31,95 +1,91% 31,06 32,13 31,70 31,76 31,95 5.928 11.428.507.400
8/8/2019 31,91 31,35 -1,69% 31,24 32,10 31,73 31,35 31,46 1.166 8.104.773.000
7/8/2019 30,90 31,89 +1,17% 30,56 31,89 31,37 31,62 31,89 7.046 4.106.199.700
6/8/2019 30,71 31,52 +2,64% 30,54 31,88 31,30 31,50 31,52 6.612 3.830.679.500
5/8/2019 30,82 30,71 -2,20% 30,50 31,24 30,75 30,71 30,86 9.358 5.017.771.000
2/8/2019 31,11 31,40 +0,61% 30,92 31,69 31,35 31,16 31,40 6.865 4.315.197.700
1/8/2019 30,27 31,21 +3,41% 30,27 31,34 30,96 31,18 31,22 4.449 9.174.118.800
31/7/2019 31,35 30,18 -3,27% 30,04 31,47 30,44 30,18 30,27 6.521 7.732.145.900
30/7/2019 31,70 31,20 -2,50% 31,20 32,17 31,66 31,20 31,30 704 7.962.602.800
29/7/2019 30,25 32,00 +5,06% 29,97 32,27 31,46 31,86 32,00 6.108 16.444.302.200
26/7/2019 29,90 30,46 +2,11% 29,59 30,72 30,23 30,41 30,50 9.232 5.414.405.700
25/7/2019 29,14 29,83 +2,33% 28,86 29,83 29,40 29,83 29,84 7.345 5.710.905.400
24/7/2019 28,51 29,15 +1,92% 28,20 29,25 28,91 29,15 29,19 8.941 4.790.407.500
23/7/2019 28,81 28,60 -0,97% 28,47 28,85 28,61 28,60 28,62 5.003 2.574.119.900
22/7/2019 28,70 28,88 +0,07% 28,52 28,91 28,68 28,75 28,88 9.847 3.727.573.600
19/7/2019 29,45 28,86 -2,00% 28,56 29,50 28,76 28,86 28,87 8.187 4.806.291.300
18/7/2019 28,97 29,45 +1,90% 28,91 29,45 29,22 29,40 29,45 4.882 3.094.360.500
17/7/2019 28,55 28,90 +1,05% 28,27 29,00 28,71 28,88 28,90 6.550 3.488.650.700
16/7/2019 29,46 28,60 -2,39% 28,60 29,55 28,94 28,60 28,65 7.414 3.934.046.900
15/7/2019 29,13 29,30 +0,69% 29,03 29,50 29,31 29,26 29,30 8.363 4.108.774.300
12/7/2019 29,74 29,10 -1,15% 28,90 29,76 29,08 29,08 29,10 7.648 4.960.487.500
11/7/2019 29,69 29,44 -0,61% 29,44 30,00 29,66 29,43 29,55 7.632 4.701.681.500
10/7/2019 29,37 29,62 +1,79% 29,31 29,95 29,72 29,62 29,68 2.750 8.282.518.700
8/7/2019 29,59 29,10 -1,36% 28,96 29,65 29,19 29,08 29,10 4.449 4.622.503.800
5/7/2019 29,49 29,50 -0,10% 29,42 29,83 29,56 29,49 29,50 6.454 3.369.383.100
4/7/2019 29,35 29,53 +1,34% 29,15 29,69 29,43 29,35 29,53 7.557 3.485.397.300
3/7/2019 28,90 29,14 -0,55% 28,90 29,64 29,26 29,13 29,14 7.832 4.213.384.700
2/7/2019 29,18 29,30 +0,62% 28,89 29,48 29,14 29,22 29,30 7.996 4.345.089.700
1/7/2019 30,11 29,12 -2,90% 29,12 30,26 29,64 29,12 29,29 6.461 3.458.064.800
28/6/2019 29,42 29,99 +2,18% 29,42 30,19 30,01 29,92 29,99 2.281 9.057.864.400
27/6/2019 28,85 29,35 +0,38% 28,72 29,43 29,12 29,30 29,35 8.520 4.493.326.400
26/6/2019 29,26 29,24 +0,52% 28,77 29,43 29,12 29,20 29,24 4.018 2.831.922.100
25/6/2019 30,21 29,09 -3,74% 28,93 30,21 29,37 29,09 29,27 9.694 6.782.437.100
24/6/2019 29,83 30,22 +1,75% 29,72 30,30 30,07 30,22 30,23 8.366 5.553.314.100
21/6/2019 29,24 29,70 +2,41% 29,01 29,70 29,50 29,58 29,70 9.551 7.252.577.100
19/6/2019 28,93 29,00 +0,73% 28,33 29,10 28,81 28,90 29,00 6.730 4.702.254.200
18/6/2019 29,24 28,79 -0,45% 28,56 29,24 28,76 28,79 28,84 8.928 4.164.924.100
17/6/2019 29,23 28,92 -0,28% 28,72 29,23 28,93 28,92 28,97 9.553 4.442.757.500
14/6/2019 29,21 29,00 -1,46% 28,76 29,43 29,07 29,00 29,01 5.905 4.392.945.400
13/6/2019 29,05 29,43 +1,48% 28,74 29,55 29,37 29,16 29,43 6.470 3.864.609.000
12/6/2019 28,89 29,00 -0,28% 28,32 29,06 28,51 28,96 29,00 489 11.258.423.900
11/6/2019 29,05 29,08 +0,21% 28,94 29,45 29,21 29,08 29,19 8.786 4.685.508.500
10/6/2019 27,89 29,02 +3,46% 27,35 29,10 28,69 28,95 29,02 7.129 3.840.094.500
7/6/2019 28,88 28,05 -3,18% 27,95 28,88 28,28 28,05 28,12 6.400 8.886.792.100
6/6/2019 29,16 28,97 -0,17% 28,59 29,27 28,95 28,97 28,99 5.659 2.953.185.000
5/6/2019 29,20 29,02 -0,62% 28,66 29,41 28,93 28,95 29,02 566 5.889.814.100
4/6/2019 30,20 29,20 -2,99% 28,93 30,36 29,25 29,15 29,20 4.577 8.762.734.900
3/6/2019 30,16 30,10 -0,40% 29,66 30,79 30,07 29,97 30,10 1.160 5.985.257.100
31/5/2019 30,22 30,22 -0,82% 30,04 30,93 30,62 30,22 30,26 8.864 12.029.611.300
30/5/2019 30,67 30,47 -0,23% 30,21 30,89 30,53 30,47 30,55 6.036 4.585.058.900
29/5/2019 30,46 30,54 -0,59% 30,18 31,15 30,74 30,47 30,54 8.799 5.155.632.700
28/5/2019 30,00 30,72 +2,43% 29,57 30,90 30,54 30,66 30,72 5.318 14.340.062.100
27/5/2019 29,58 29,99 +1,56% 29,53 30,10 29,92 29,83 30,02 3.322 1.818.833.900
24/5/2019 30,09 29,53 -1,86% 29,53 30,32 29,76 29,53 29,66 5.306 2.930.790.200
23/5/2019 29,36 30,09 +1,42% 29,36 30,09 29,90 29,87 30,09 5.789 6.034.407.400
22/5/2019 30,00 29,67 -1,10% 29,41 30,26 29,92 29,53 29,67 6.828 15.223.844.000
21/5/2019 29,15 30,00 +2,92% 28,99 30,00 29,53 29,92 30,00 8.040 10.145.075.000
20/5/2019 28,65 29,15 +2,39% 28,35 29,28 28,84 29,15 29,19 6.637 3.484.996.100
17/5/2019 28,20 28,47 +0,32% 28,20 28,58 28,38 28,38 28,47 6.692 3.974.793.700
16/5/2019 28,36 28,38 -1,22% 28,09 28,44 28,29 28,30 28,38 1.130 6.130.154.100
15/5/2019 28,51 28,73 -1,27% 28,15 29,16 28,82 28,73 28,80 723 6.703.201.000
14/5/2019 29,21 29,10 -0,17% 28,80 29,28 28,99 28,97 29,10 8.870 7.596.329.200
13/5/2019 28,72 29,15 -1,52% 28,61 29,32 29,07 29,05 29,15 1.139 9.189.785.000
10/5/2019 28,69 29,60 +2,67% 28,69 29,72 29,22 29,59 29,61 1.710 8.078.967.200
9/5/2019 29,32 28,83 -1,47% 28,61 29,64 28,84 28,83 28,87 9.616 9.655.589.300
8/5/2019 28,91 29,26 +1,74% 28,90 30,45 29,76 29,26 29,38 8.279 12.249.694.500
7/5/2019 28,20 28,76 +1,41% 28,01 28,84 28,53 28,74 28,77 9.195 12.207.965.300
6/5/2019 27,78 28,36 +1,00% 27,65 28,40 28,17 28,30 28,38 8.162 4.040.166.100
3/5/2019 27,87 28,08 +0,29% 27,68 28,33 28,09 28,08 28,15 3.372 10.160.425.500
2/5/2019 27,81 28,00 -0,28% 27,80 28,23 27,91 27,91 28,00 70 9.492.770.700
30/4/2019 28,10 28,08 -0,74% 27,63 28,46 28,12 28,08 28,12 3.303 7.698.585.100
29/4/2019 26,95 28,29 +5,96% 26,70 28,48 28,08 28,26 28,29 4.220 23.481.977.900
26/4/2019 25,65 26,70 +3,49% 25,32 26,70 26,15 26,70 26,72 4.553 11.670.108.200
25/4/2019 24,85 25,80 +3,20% 24,70 25,80 25,40 25,80 25,81 6.670 4.684.022.800
24/4/2019 25,01 25,00 0,00% 24,56 25,05 24,79 24,96 25,00 8.045 5.065.865.200
23/4/2019 25,24 25,00 -0,60% 24,96 25,33 25,07 24,99 25,00 6.441 4.931.290.300
22/4/2019 24,95 25,15 +1,13% 24,68 25,17 24,99 25,13 25,15 5.018 3.394.862.700
18/4/2019 25,25 24,87 -0,92% 24,84 25,27 25,01 24,87 24,92 9.661 9.485.410.800
17/4/2019 25,17 25,10 +0,32% 24,76 25,38 25,10 25,10 25,11 8.223 6.924.249.300
16/4/2019 24,90 25,02 +0,08% 24,90 25,49 25,12 25,02 25,11 9.460 8.463.137.900
15/4/2019 25,14 25,00 -0,64% 24,80 25,35 25,05 25,00 25,11 8.483 7.246.934.500
12/4/2019 24,94 25,16 -0,32% 24,69 25,16 25,03 25,10 25,16 8.162 6.684.597.000
11/4/2019 25,35 25,24 -0,20% 25,02 25,47 25,27 25,24 25,25 4.040 8.003.196.800
10/4/2019 25,78 25,29 -1,60% 25,23 25,96 25,47 25,25 25,29 8.566 6.386.582.100
9/4/2019 25,96 25,70 -1,15% 25,45 26,07 25,71 25,68 25,71 7.222 5.307.216.600
8/4/2019 26,51 26,00 -1,89% 25,92 26,77 26,21 25,92 26,00 7.851 4.916.435.900
5/4/2019 26,40 26,50 +1,26% 26,20 26,55 26,40 26,50 26,51 9.242 5.688.968.300
4/4/2019 26,20 26,17 +0,50% 25,86 26,60 26,24 26,17 26,20 7.216 3.334.060.700
3/4/2019 26,39 26,04 -0,31% 25,89 26,66 26,26 26,04 26,06 6.509 3.292.244.100
2/4/2019 26,50 26,12 -0,65% 26,00 26,71 26,44 26,12 26,13 6.240 4.723.130.500
1/4/2019 26,20 26,29 +1,51% 25,84 26,31 26,06 26,22 26,29 7.862 11.123.876.700
29/3/2019 26,06 25,90 0,00% 25,71 26,38 26,06 25,90 26,00 9.092 4.321.333.300
28/3/2019 24,75 25,90 +1,29% 24,75 26,09 25,28 25,90 25,95 4.260 10.908.257.300
27/3/2019 25,40 25,57 -0,08% 25,28 25,93 25,62 25,56 25,57 5.182 8.087.784.800
26/3/2019 25,87 25,59 -0,74% 25,25 26,05 25,63 25,58 25,59 1.238 7.221.505.600
25/3/2019 26,05 25,78 -1,41% 25,60 26,11 25,82 25,78 25,80 1.888 4.947.922.400
22/3/2019 26,44 26,15 -2,02% 26,00 26,45 26,16 26,12 26,15 5.397 7.966.618.600
21/3/2019 26,83 26,69 -1,15% 26,51 27,14 26,73 26,69 26,72 95 4.857.734.600
20/3/2019 27,00 27,00 -0,37% 26,57 27,36 27,02 26,99 27,03 5.288 8.904.439.400
19/3/2019 28,17 27,10 -3,56% 27,00 28,17 27,48 27,10 27,19 4.197 14.810.757.700
18/3/2019 28,14 28,10 -0,14% 27,85 28,50 28,21 28,09 28,10 9.371 4.898.865.700
15/3/2019 27,61 28,14 +1,41% 27,61 28,24 28,05 28,11 28,15 4.263 12.177.551.500
14/3/2019 28,08 27,75 -0,89% 27,30 28,34 27,63 27,75 27,76 4.319 9.839.234.000
13/3/2019 27,18 28,00 +3,32% 27,03 28,17 27,72 27,99 28,05 9.383 10.308.889.600
12/3/2019 27,00 27,10 +2,53% 26,90 27,65 27,33 27,10 27,19 9.953 8.809.403.100
11/3/2019 26,30 26,43 +0,92% 25,95 26,44 26,28 26,40 26,44 9.322 5.808.650.500
8/3/2019 26,25 26,19 -0,42% 26,08 26,55 26,26 26,19 26,25 511 5.108.480.600
7/3/2019 26,61 26,30 -1,20% 26,07 27,11 26,46 26,30 26,35 4.292 9.615.771.600
6/3/2019 26,96 26,62 -0,63% 26,41 26,97 26,66 26,50 26,62 9.043 6.103.596.300
1/3/2019 27,05 26,79 -0,41% 26,36 27,29 26,71 26,75 26,79 9.884 6.429.966.700
28/2/2019 27,52 26,90 -2,07% 26,90 27,82 27,09 26,90 26,95 525 8.577.803.600
27/2/2019 26,87 27,47 +2,50% 26,57 27,47 27,15 27,39 27,47 566 9.709.915.800
26/2/2019 27,25 26,80 -1,14% 26,65 27,70 26,89 26,80 26,84 8.907 11.397.318.800
25/2/2019 27,95 27,11 -2,41% 27,11 28,09 27,34 27,11 27,20 7.782 10.904.558.900
22/2/2019 28,20 27,78 -3,88% 27,61 28,44 27,94 27,77 27,79 598 16.853.940.200
21/2/2019 29,61 28,90 -1,93% 28,80 29,69 29,10 28,87 28,90 2.628 6.716.046.000
20/2/2019 30,24 29,47 -2,00% 29,19 30,24 29,53 29,46 29,49 2.591 6.288.114.400
19/2/2019 30,07 30,07 +0,67% 29,77 30,20 29,96 30,02 30,07 6.219 4.576.086.000
18/2/2019 29,94 29,87 -0,20% 29,76 30,48 30,02 29,87 29,89 9.012 4.315.266.800
15/2/2019 30,54 29,93 -0,60% 29,88 30,60 30,12 29,93 30,04 1.026 11.241.299.000
14/2/2019 30,22 30,11 -0,13% 29,80 30,35 30,07 30,11 30,14 7.795 4.382.905.900
13/2/2019 30,39 30,15 +0,27% 29,83 30,69 30,15 30,15 30,18 4.681 9.160.003.000
12/2/2019 30,99 30,07 -2,27% 29,91 31,02 30,14 30,07 30,11 5.473 8.675.269.800
11/2/2019 31,72 30,77 -2,63% 30,70 31,82 30,92 30,77 30,78 3.176 6.795.161.500
8/2/2019 31,40 31,60 +0,16% 30,82 31,79 31,40 31,60 31,64 8.836 5.052.385.900
7/2/2019 31,60 31,55 +0,29% 31,13 31,92 31,50 31,50 31,55 8.319 4.235.896.300
6/2/2019 32,18 31,46 -2,45% 31,22 32,18 31,89 31,35 31,46 7.965 10.671.944.900
5/2/2019 32,07 32,25 +0,78% 31,93 32,34 32,15 32,11 32,25 6.955 5.346.699.000
4/2/2019 31,34 32,00 +2,14% 31,15 32,07 31,72 32,00 32,05 9.266 6.777.041.500
1/2/2019 31,72 31,33 -1,63% 30,95 32,08 31,22 31,25 31,34 6.471 8.016.714.400
31/1/2019 32,28 31,85 -0,47% 31,58 32,35 31,81 31,75 31,85 3.816 7.023.253.200
30/1/2019 32,60 32,00 -1,45% 31,55 32,88 32,06 31,98 32,00 5.369 8.528.265.000
29/1/2019 33,29 32,47 -1,70% 32,47 33,93 33,12 32,47 32,74 7.937 4.463.795.600
28/1/2019 32,47 33,03 +1,72% 32,28 33,42 33,03 32,91 33,03 7.110 4.289.059.100
24/1/2019 32,50 32,47 -0,34% 32,11 32,81 32,35 32,40 32,48 8.883 5.503.359.400
23/1/2019 32,70 32,58 +0,25% 32,45 33,30 32,76 32,57 32,86 6.268 4.223.824.000
22/1/2019 32,84 32,50 -0,61% 32,44 33,33 32,75 32,48 32,50 6.360 4.439.926.700
21/1/2019 33,01 32,70 -0,97% 32,32 33,01 32,64 32,70 32,88 4.780 2.461.772.000
18/1/2019 33,04 33,02 -0,24% 32,83 33,61 33,16 33,02 33,15 7.868 5.302.002.600
17/1/2019 32,77 33,10 +1,04% 32,50 33,62 32,93 33,07 33,18 8.018 5.316.553.900
16/1/2019 32,94 32,76 -0,76% 32,69 33,38 32,99 32,76 32,88 6.772 3.570.288.700
15/1/2019 32,92 33,01 0,00% 32,66 33,19 32,96 32,90 33,03 6.304 4.986.822.600
14/1/2019 32,71 33,01 +0,09% 32,63 33,67 33,08 32,84 33,01 8.482 5.214.283.700
11/1/2019 30,89 32,98 +6,73% 30,89 33,24 32,20 32,98 32,99 302 13.165.335.300
10/1/2019 30,39 30,90 +0,98% 30,39 30,96 30,79 30,88 30,93 9.835 4.766.638.300
9/1/2019 30,91 30,60 -0,97% 30,33 31,02 30,56 30,60 30,67 1.829 10.351.886.400
8/1/2019 31,08 30,90 -0,16% 30,77 31,38 31,00 30,90 31,05 7.679 6.551.483.000
7/1/2019 31,40 30,95 -1,59% 30,80 31,47 31,01 30,95 30,99 4.308 3.168.277.000
4/1/2019 31,38 31,45 -0,47% 30,94 31,87 31,58 31,44 31,51 9.010 4.807.767.600
3/1/2019 31,00 31,60 +1,44% 30,66 31,69 31,41 31,58 31,60 1.565 6.397.656.900
2/1/2019 30,29 31,15 +3,15% 30,20 31,44 31,00 31,07 31,15 8.645 4.817.737.900
28/12/2018 30,21 30,20 +0,83% 29,98 30,50 30,22 30,12 30,20 9.222 5.506.249.800
27/12/2018 30,15 29,95 +0,17% 29,83 30,16 29,98 29,93 29,95 5.335 2.606.224.100
26/12/2018 29,82 29,90 -1,74% 29,61 30,00 29,79 29,90 29,95 3.718 1.856.754.000
21/12/2018 30,80 30,43 -0,39% 30,43 31,06 30,60 30,42 30,46 7.035 9.181.629.400
20/12/2018 30,23 30,55 +1,87% 30,14 30,76 30,56 30,54 30,55 8.764 5.163.678.700
19/12/2018 30,90 29,99 -2,47% 29,99 30,94 30,36 29,97 29,99 1.884 8.484.996.600
18/12/2018 30,78 30,75 +0,56% 30,56 31,00 30,77 30,60 30,77 7.866 7.281.803.700
17/12/2018 30,90 30,58 -1,26% 30,57 31,29 30,89 30,58 30,60 7.088 5.007.887.300
14/12/2018 31,32 30,97 -1,78% 30,90 31,82 31,41 30,96 31,00 7.011 6.187.847.800
13/12/2018 31,66 31,53 -0,54% 31,42 31,98 31,64 31,50 31,59 6.599 4.324.050.400
12/12/2018 32,20 31,70 -0,56% 31,61 32,24 31,97 31,67 31,70 316 15.890.916.000
11/12/2018 32,27 31,88 -0,47% 31,66 32,65 32,00 31,80 31,88 185 7.220.719.200
10/12/2018 31,56 32,03 +1,52% 31,41 32,12 31,89 32,00 32,03 8.422 11.695.363.000
7/12/2018 31,95 31,55 -0,91% 31,35 32,22 31,79 31,55 31,70 6.128 3.470.576.100
6/12/2018 31,20 31,84 +0,63% 31,04 32,07 31,58 31,84 31,87 9.771 5.388.758.800
5/12/2018 31,79 31,64 +0,57% 31,31 31,83 31,53 31,62 31,64 4.009 2.790.115.200
4/12/2018 32,27 31,46 -2,27% 31,41 32,40 31,69 31,46 31,50 9.283 8.386.208.600
3/12/2018 32,10 32,19 +0,28% 31,82 32,77 32,28 32,11 32,19 7.014 4.938.797.700
30/11/2018 31,84 32,10 0,00% 31,80 32,90 32,26 32,10 32,13 6.993 15.477.780.600
29/11/2018 31,52 32,10 +0,78% 31,50 32,41 31,95 32,10 32,14 6.761 3.686.403.600
28/11/2018 31,51 31,85 +0,95% 31,20 32,10 31,70 31,81 31,85 7.648 6.082.526.000
27/11/2018 31,37 31,55 +1,41% 30,99 31,74 31,52 31,51 31,55 9.540 5.229.574.100
26/11/2018 31,48 31,11 -0,45% 30,80 31,69 31,21 31,11 31,19 7.701 4.515.548.000
23/11/2018 30,56 31,25 +2,26% 30,25 31,29 30,72 31,05 31,25 7.493 3.983.248.900
22/11/2018 29,94 30,56 +1,29% 29,92 30,77 30,40 30,50 30,56 2.363 1.430.706.600
21/11/2018 29,60 30,17 +1,41% 29,39 30,29 30,05 30,10 30,17 8.723 4.682.434.100
19/11/2018 29,72 29,75 -0,93% 29,20 29,75 29,47 29,75 29,76 7.517 4.466.990.400
16/11/2018 29,67 30,03 +1,59% 29,40 30,30 29,88 29,95 30,08 8.012 4.394.829.600
14/11/2018 29,64 29,56 +0,37% 29,18 29,70 29,49 29,50 29,56 5.176 3.200.274.200
13/11/2018 29,62 29,45 -0,51% 28,98 29,68 29,37 29,44 29,54 156 6.519.039.100
12/11/2018 30,10 29,60 -1,33% 29,16 30,10 29,57 29,53 29,61 7.131 4.852.734.800
9/11/2018 29,80 30,00 +1,32% 29,46 30,15 29,75 29,94 30,00 8.513 4.097.900.100
8/11/2018 29,96 29,61 -1,14% 29,59 30,68 29,77 29,61 29,65 5.631 5.656.148.500
7/11/2018 30,00 29,95 -0,13% 29,61 30,39 29,95 29,74 29,95 4.491 2.857.000.800
6/11/2018 30,15 29,99 -1,93% 29,83 30,46 30,00 29,91 29,99 4.131 9.213.062.700
5/11/2018 30,30 30,58 +1,26% 30,18 30,98 30,61 30,55 30,58 6.560 3.702.519.300
1/11/2018 29,79 30,20 +1,41% 29,53 30,38 30,11 30,16 30,20 5.364 3.284.762.300
31/10/2018 30,17 29,78 -0,10% 29,33 30,23 29,63 29,55 29,79 7.177 4.374.649.500
30/10/2018 29,31 29,81 +3,51% 29,02 30,30 29,77 29,81 29,99 2.482 5.628.063.700
29/10/2018 30,23 28,80 -2,70% 28,18 30,49 29,08 28,70 28,81 5.061 9.144.540.600
26/10/2018 30,20 29,60 -1,82% 29,12 30,27 29,85 29,60 29,65 491 9.457.969.700
25/10/2018 29,80 30,15 +0,97% 29,80 30,48 30,22 30,14 30,24 7.177 3.344.786.200
24/10/2018 30,82 29,86 -1,78% 29,70 31,11 30,00 29,86 30,08 473 7.020.452.200
23/10/2018 29,83 30,40 +0,40% 29,37 30,69 30,17 30,40 30,42 7.619 4.537.091.800
22/10/2018 30,16 30,28 +0,60% 29,96 30,57 30,33 30,25 30,28 4.110 1.959.621.300
19/10/2018 29,96 30,10 +1,04% 29,68 30,37 30,06 30,04 30,10 3.072 3.025.448.200
18/10/2018 29,88 29,79 -0,70% 29,57 30,34 29,90 29,79 29,96 5.958 5.112.570.600
17/10/2018 29,60 30,00 +0,44% 29,25 30,41 29,94 30,00 30,02 8.677 5.268.072.300
16/10/2018 30,54 29,87 -1,97% 29,39 30,69 29,94 29,82 29,87 7.288 6.285.152.200
15/10/2018 30,93 30,47 -1,46% 30,16 31,37 30,56 30,36 30,47 6.247 4.001.570.400
11/10/2018 31,00 30,92 +1,05% 30,51 31,46 30,84 30,85 30,95 531 9.298.621.800
10/10/2018 30,29 30,60 -0,97% 30,27 31,18 30,77 30,59 30,70 6.692 5.705.329.400
9/10/2018 30,70 30,90 +2,18% 30,33 31,04 30,87 30,89 30,90 8.127 4.593.373.900
8/10/2018 32,00 30,24 +0,47% 30,23 32,00 30,66 30,24 30,42 7.411 14.892.770.500
5/10/2018 30,67 30,10 -0,03% 29,90 30,92 30,21 30,08 30,10 5.684 4.012.675.000
4/10/2018 30,24 30,11 -0,46% 29,49 30,24 29,91 30,03 30,12 7.156 4.017.520.400
3/10/2018 29,74 30,25 +4,78% 29,60 30,78 30,12 30,07 30,25 9.528 10.144.990.300
2/10/2018 29,02 28,87 +2,19% 28,83 29,28 29,00 28,85 29,03 1.117 5.092.023.400
1/10/2018 28,55 28,25 -0,95% 27,95 28,73 28,24 28,25 28,29 2.631 1.519.138.300
28/9/2018 28,63 28,52 -1,62% 28,16 29,37 28,53 28,50 28,52 4.393 9.751.486.800
27/9/2018 28,20 28,99 +2,80% 28,19 29,11 28,91 28,91 28,99 9.132 4.939.394.100
26/9/2018 28,11 28,20 -0,63% 27,83 28,50 28,16 28,16 28,20 8.736 4.512.774.300
25/9/2018 27,73 28,38 +0,28% 27,61 28,82 28,35 28,38 28,46 948 6.106.507.200
24/9/2018 28,66 28,30 -2,28% 28,12 28,93 28,41 28,29 28,32 4.401 2.451.138.500
21/9/2018 28,60 28,96 +2,33% 28,41 29,03 28,90 28,90 28,99 7.594 7.782.946.300
20/9/2018 28,03 28,30 +2,39% 27,82 28,74 28,21 28,30 28,45 3.332 6.049.030.900
19/9/2018 27,75 27,64 -1,53% 27,42 28,23 27,90 27,64 27,81 5.968 4.834.347.100
18/9/2018 27,88 28,07 -0,04% 27,70 28,20 28,00 28,00 28,07 5.939 4.106.574.700
17/9/2018 27,57 28,08 +1,19% 27,32 28,19 27,68 27,94 28,08 5.089 3.720.935.600
14/9/2018 26,49 27,75 +3,93% 26,49 28,20 27,67 27,64 27,75 2.823 8.128.164.800
13/9/2018 26,79 26,70 -0,41% 26,42 27,10 26,71 26,65 26,84 5.927 2.427.078.200
12/9/2018 27,30 26,81 -1,00% 26,77 27,50 27,16 26,81 27,03 7.773 4.897.202.700
11/9/2018 27,05 27,08 -1,38% 26,70 27,32 26,93 27,04 27,08 5.516 2.320.461.300
10/9/2018 28,21 27,46 -1,29% 27,09 28,41 27,48 27,44 27,47 6.438 3.484.093.600
6/9/2018 27,63 27,82 +0,80% 27,39 27,95 27,64 27,70 27,82 6.317 3.610.581.600
5/9/2018 27,52 27,60 -0,72% 27,31 27,78 27,60 27,59 27,64 6.626 4.219.955.400
4/9/2018 27,87 27,80 -0,89% 27,59 28,00 27,78 27,75 27,80 5.415 2.224.060.600
3/9/2018 27,20 28,05 +2,37% 27,20 28,21 28,01 27,96 28,05 5.509 3.155.590.800
31/8/2018 27,46 27,40 -0,94% 27,15 27,96 27,54 27,39 27,40 6.188 4.964.803.800
30/8/2018 28,26 27,66 -2,88% 27,32 28,32 27,70 27,58 27,73 7.089 3.584.687.700
29/8/2018 28,66 28,48 +0,04% 28,04 28,74 28,38 28,48 28,49 6.202 4.582.353.700
28/8/2018 28,70 28,47 -1,56% 28,13 28,74 28,35 28,35 28,47 5.332 3.118.401.700
27/8/2018 29,14 28,92 +0,21% 28,73 29,48 28,94 28,81 28,92 2.090 1.487.580.600
24/8/2018 28,58 28,86 +1,58% 28,24 29,78 28,91 28,86 28,91 9.751 3.933.004.500
23/8/2018 28,21 28,41 0,00% 27,85 28,62 28,26 28,40 28,41 8.982 4.164.246.000
22/8/2018 27,60 28,41 +2,12% 27,58 28,42 28,23 28,32 28,41 6.342 5.709.408.800
21/8/2018 27,94 27,82 -1,70% 27,60 28,30 27,94 27,69 27,82 8.647 4.002.057.400
20/8/2018 27,98 28,30 -0,42% 27,78 28,67 28,17 28,29 28,39 6.429 3.052.725.200
17/8/2018 27,81 28,42 +0,35% 27,51 28,60 28,03 28,35 28,42 5.582 3.317.898.700
16/8/2018 28,36 28,32 -0,88% 27,70 28,53 28,17 28,32 28,33 8.648 3.319.693.600
15/8/2018 28,28 28,57 +0,60% 27,86 28,83 28,37 28,56 28,64 7.842 4.668.747.500
14/8/2018 28,61 28,40 -0,21% 28,07 28,71 28,42 28,40 28,50 5.418 3.554.443.600
13/8/2018 27,00 28,46 +4,44% 26,73 28,74 27,81 28,45 28,46 7.801 4.059.150.400
10/8/2018 27,61 27,25 -2,08% 26,95 27,61 27,18 27,25 27,27 953 5.350.768.700
9/8/2018 28,23 27,83 -2,21% 27,80 28,34 27,98 27,82 27,94 9.926 4.458.756.200
8/8/2018 29,01 28,46 -1,35% 28,20 29,30 28,71 28,30 28,46 8.782 5.053.436.000
7/8/2018 29,23 28,85 +0,59% 28,70 29,46 29,12 28,80 28,85 6.512 8.788.784.700
6/8/2018 28,87 28,68 -0,10% 28,31 28,95 28,74 28,67 28,68 7.249 3.326.850.200
3/8/2018 28,51 28,71 +0,60% 28,17 29,10 28,65 28,65 28,71 9.503 4.231.246.400
2/8/2018 27,41 28,54 +3,22% 27,17 28,54 28,21 28,51 28,54 6.423 3.217.874.300
1/8/2018 27,60 27,65 -0,36% 27,30 27,87 27,66 27,65 27,71 7.151 3.648.408.100
31/7/2018 27,74 27,75 +0,22% 27,59 27,99 27,85 27,74 27,77 7.590 5.027.638.000
30/7/2018 29,49 27,69 -1,67% 27,56 29,49 28,06 27,69 27,70 573 6.282.229.200
27/7/2018 28,01 28,16 +0,57% 27,52 28,29 27,87 28,11 28,16 7.012 3.584.682.500
26/7/2018 28,01 28,00 -0,64% 27,50 28,08 27,83 27,74 28,00 1.002 4.980.676.700
25/7/2018 28,41 28,18 -0,60% 28,15 28,78 28,43 28,18 28,29 6.638 3.796.806.800
24/7/2018 28,53 28,35 0,00% 27,80 28,84 28,20 28,31 28,40 7.214 4.342.827.500
23/7/2018 28,85 28,35 -2,41% 28,17 28,88 28,40 28,35 28,37 5.320 2.505.225.200
20/7/2018 29,71 29,05 +0,69% 28,91 29,85 29,21 29,05 29,14 8.963 6.137.904.000
19/7/2018 27,37 28,85 +3,70% 27,17 29,00 28,24 28,72 28,85 6.068 5.757.539.600
18/7/2018 28,01 27,82 -1,70% 27,78 28,18 27,97 27,82 27,83 4.502 1.918.120.000
17/7/2018 27,74 28,30 +2,39% 27,34 28,58 28,15 28,29 28,30 45 4.443.311.400
16/7/2018 27,14 27,64 +2,33% 26,90 27,64 27,32 27,62 27,64 8.958 4.538.916.500
13/7/2018 27,26 27,01 -0,70% 26,95 27,38 27,08 27,01 27,17 7.750 7.542.141.100
12/7/2018 27,95 27,20 -2,65% 27,20 28,04 27,47 27,19 27,22 8.448 7.965.363.300
11/7/2018 28,01 27,94 -0,21% 27,70 28,14 27,95 27,87 27,94 5.912 4.930.324.500
10/7/2018 28,31 28,00 -1,89% 27,80 28,66 28,04 27,95 28,04 8.155 7.831.016.900
6/7/2018 28,11 28,54 +2,48% 27,65 28,77 28,36 28,52 28,54 4.152 2.525.835.300
5/7/2018 28,17 27,85 -0,54% 27,60 28,24 27,82 27,79 27,87 5.143 4.585.348.600
4/7/2018 28,00 28,00 0,00% 27,47 28,20 27,90 28,00 28,06 1.884 858.518.400
3/7/2018 28,55 28,00 -0,64% 27,95 28,56 28,11 28,00 28,06 5.673 3.027.602.200
2/7/2018 27,36 28,18 +2,06% 27,26 28,71 28,10 28,18 28,42 9.546 5.731.309.700
29/6/2018 28,02 27,61 -1,60% 26,91 28,17 27,50 27,59 27,65 1.421 8.055.574.600
28/6/2018 27,38 28,06 +1,67% 27,30 28,08 27,78 27,97 28,06 6.009 3.125.547.800
27/6/2018 28,25 27,60 -2,44% 27,17 28,25 27,66 27,52 27,60 66 5.899.888.900
26/6/2018 27,94 28,29 +1,76% 27,43 28,29 27,90 28,11 28,29 4.257 2.470.725.800
25/6/2018 27,90 27,80 0,00% 27,65 28,23 27,82 27,80 27,98 6.078 4.399.751.600
22/6/2018 28,01 27,80 -0,86% 27,64 28,42 27,87 27,78 28,02 604 4.798.736.400
21/6/2018 28,38 28,04 -1,58% 27,53 28,53 27,82 28,03 28,04 1.060 5.978.517.300
20/6/2018 27,30 28,49 +5,21% 27,09 28,49 28,03 28,44 28,49 3.738 7.646.783.600
19/6/2018 26,47 27,08 +2,46% 26,42 27,70 27,22 27,08 27,18 9.035 5.775.631.300
18/6/2018 26,32 26,43 -0,11% 26,20 26,81 26,52 26,43 26,50 8.422 4.080.732.900
15/6/2018 26,27 26,46 -0,94% 26,19 26,61 26,46 26,46 26,48 7.767 5.946.960.100
14/6/2018 27,00 26,71 -1,73% 26,43 27,39 26,88 26,66 26,71 8.732 4.518.830.500
13/6/2018 26,99 27,18 +1,30% 26,47 27,46 27,00 27,14 27,22 171 4.942.598.500
12/6/2018 26,01 26,83 +2,05% 25,69 27,29 26,73 26,56 26,83 213 4.529.752.000
11/6/2018 26,25 26,29 +0,11% 25,94 26,37 26,24 26,27 26,29 5.642 5.208.229.700
8/6/2018 26,01 26,26 +1,59% 25,65 27,05 26,41 26,26 26,39 1.630 6.000.938.000
7/6/2018 26,20 25,85 -4,26% 25,31 27,15 26,26 25,85 25,97 5.198 11.246.842.700
6/6/2018 27,50 27,00 -2,77% 26,85 27,80 27,19 26,97 27,00 4.534 7.831.539.400
5/6/2018 28,81 27,77 -3,91% 27,70 29,09 28,52 27,77 27,82 1.940 13.841.249.000
4/6/2018 28,99 28,90 +0,63% 28,56 29,43 28,92 28,78 28,93 258 6.148.989.300
1/6/2018 28,03 28,72 +1,84% 28,03 29,13 28,54 28,71 28,72 2.768 9.235.046.300
30/5/2018 27,51 28,20 +1,55% 27,51 28,20 28,00 28,31 28,48 9.292 10.198.505.000
29/5/2018 27,17 27,77 +2,89% 26,90 28,19 27,58 27,65 27,77 4.466 6.888.490.100
28/5/2018 27,50 26,99 -3,61% 26,77 27,58 27,16 26,97 26,99 6.405 3.250.648.900
25/5/2018 27,75 28,00 +0,36% 27,75 28,32 28,01 27,96 28,00 7.272 6.212.448.500
24/5/2018 27,80 27,90 -0,36% 27,65 28,30 27,86 27,88 27,90 4.257 28.909.889.900
23/5/2018 28,22 28,00 -0,88% 27,79 28,34 28,00 27,93 28,00 8.835 4.709.136.900
22/5/2018 28,00 28,25 +2,73% 27,99 28,79 28,24 28,23 28,28 209 8.560.203.800
21/5/2018 27,44 27,50 0,00% 26,92 27,74 27,43 27,46 27,51 526 11.893.823.100
18/5/2018 26,75 27,50 +0,18% 26,53 27,56 27,02 27,41 27,50 141 13.647.846.300
17/5/2018 28,41 27,45 -4,52% 26,95 28,75 27,80 27,35 27,48 3.154 8.217.183.400
16/5/2018 28,50 28,75 +0,84% 28,29 28,94 28,68 28,69 28,79 1.067 6.621.890.000
15/5/2018 28,35 28,51 -1,35% 28,08 28,85 28,42 28,49 28,51 3.190 8.038.213.400
14/5/2018 29,45 28,90 -2,76% 28,61 29,74 29,07 28,88 28,90 8.262 4.989.236.900
11/5/2018 30,03 29,72 -1,69% 29,21 30,51 29,83 29,60 29,72 5.522 4.383.123.500
10/5/2018 29,92 30,23 +0,97% 29,91 30,39 30,21 30,15 30,24 6.505 3.754.634.600
9/5/2018 30,06 29,94 -0,70% 29,73 30,22 30,04 29,93 30,05 5.475 5.180.903.300
8/5/2018 30,33 30,15 -0,69% 29,90 30,64 30,15 30,13 30,16 6.448 4.483.554.200
7/5/2018 30,50 30,36 -0,46% 30,20 30,68 30,45 30,29 30,39 5.609 4.138.846.500
4/5/2018 30,41 30,50 -0,42% 30,29 30,74 30,56 30,46 30,50 8.437 5.699.567.300
3/5/2018 30,72 30,63 -1,19% 30,57 31,56 30,84 30,61 30,75 931 10.700.271.800
2/5/2018 31,31 31,00 -1,59% 30,70 31,51 30,99 31,00 31,03 1.580 12.269.199.700
30/4/2018 31,99 31,50 -0,44% 31,43 32,06 31,62 31,50 31,53 4.631 4.881.227.400
27/4/2018 32,10 31,64 +0,51% 31,51 32,21 31,77 31,62 31,64 7.887 16.299.534.600
26/4/2018 31,25 31,48 -4,00% 31,25 31,95 31,53 31,47 31,48 2.365 13.674.126.600
25/4/2018 31,81 32,79 +2,47% 31,81 33,05 32,79 32,75 32,90 3.903 8.173.718.400
24/4/2018 31,75 32,00 +0,88% 31,75 33,18 32,38 31,98 32,00 8.109 13.617.653.500
23/4/2018 33,42 31,72 -5,60% 31,02 33,42 31,59 31,67 31,73 6.458 21.757.696.600
20/4/2018 35,00 33,60 -6,41% 33,10 35,02 33,75 33,50 33,60 7.727 19.891.175.900
19/4/2018 35,91 35,90 -0,83% 35,49 35,91 35,72 35,65 35,90 5.814 6.037.603.700
18/4/2018 36,49 36,20 -0,47% 35,83 36,49 36,12 36,16 36,20 8.253 6.853.129.200
17/4/2018 35,65 36,37 +1,11% 35,65 36,38 36,10 36,15 36,37 4.883 7.527.747.500
16/4/2018 36,09 35,97 -0,39% 35,62 36,53 36,03 35,78 35,97 6.475 7.717.866.600
13/4/2018 35,85 36,11 -0,08% 35,28 36,13 35,87 35,76 36,11 9.102 5.127.562.100
12/4/2018 35,49 36,14 +2,12% 35,05 36,14 35,81 35,81 36,14 6.326 9.367.064.400
11/4/2018 35,38 35,39 +1,06% 34,75 35,54 35,15 0,00 0,00 861 11.244.054.800
10/4/2018 34,40 35,02 -3,26% 34,06 35,14 34,56 34,90 35,02 2.802 24.152.563.600
9/4/2018 36,03 36,20 0,00% 35,85 36,63 36,23 36,01 36,23 7.479 6.901.632.600
6/4/2018 36,33 36,20 -1,34% 35,59 37,02 36,16 36,01 36,20 5.489 8.451.046.900
5/4/2018 36,39 36,69 +1,75% 35,82 36,70 36,45 36,44 36,69 7.652 7.134.038.700
4/4/2018 34,91 36,06 +2,01% 34,60 36,18 35,70 35,80 36,06 149 8.569.287.600
3/4/2018 35,88 35,35 -0,25% 35,20 35,88 35,65 35,35 35,50 7.414 11.151.060.900
2/4/2018 35,88 35,44 -1,99% 35,06 36,30 35,57 35,40 35,44 5.615 3.383.158.900
29/3/2018 35,88 36,16 +1,20% 35,63 36,60 36,10 36,16 36,20 9.007 12.578.352.900
28/3/2018 35,18 35,73 +1,19% 35,04 35,99 35,68 35,70 35,73 7.715 5.277.777.400
27/3/2018 36,12 35,31 -1,23% 35,31 36,12 35,59 35,30 35,44 8.376 4.760.460.500
26/3/2018 35,82 35,75 +1,13% 35,44 35,83 35,68 35,74 35,75 3.990 3.048.468.400
23/3/2018 35,43 35,35 -1,53% 35,35 36,14 35,64 35,35 35,60 8.236 5.881.615.400
22/3/2018 36,21 35,90 -0,47% 35,37 36,21 35,89 35,70 35,90 6.276 3.901.363.300
21/3/2018 36,20 36,07 -0,22% 35,73 36,32 36,01 35,99 36,07 6.355 3.510.634.100
20/3/2018 36,69 36,15 -2,17% 36,08 36,96 36,34 36,10 36,15 5.807 6.043.020.900
19/3/2018 37,37 36,95 -1,73% 36,86 37,37 37,11 36,95 37,00 5.166 3.124.786.600
16/3/2018 36,81 37,60 +1,73% 36,62 37,66 37,50 37,50 37,60 9.132 16.627.200.200
15/3/2018 37,70 36,96 -1,88% 36,94 37,79 37,25 36,96 37,00 8.954 6.902.953.300
14/3/2018 37,60 37,67 +0,59% 37,12 38,00 37,65 37,50 37,68 5.098 5.196.297.800
13/3/2018 37,20 37,45 +0,40% 37,10 37,96 37,51 37,35 37,45 7.618 6.966.435.800
12/3/2018 36,89 37,30 +0,81% 36,75 37,48 37,30 37,31 37,40 8.041 6.453.559.500
9/3/2018 37,49 37,00 -0,38% 36,77 38,07 37,07 36,95 37,00 9.164 8.615.578.000
8/3/2018 36,67 37,14 +1,75% 36,40 37,42 37,05 37,14 37,26 752 7.288.734.000
7/3/2018 35,45 36,50 +2,53% 35,44 36,67 36,27 36,40 36,50 7.937 5.366.760.000
6/3/2018 36,35 35,60 -1,87% 35,44 36,65 35,81 35,60 35,65 3.788 7.502.431.900
5/3/2018 35,41 36,28 +2,46% 35,41 36,43 36,24 36,21 36,34 2.006 6.054.926.500
2/3/2018 34,88 35,41 +1,20% 34,62 35,41 35,05 35,33 35,41 7.780 4.376.588.300
1/3/2018 34,33 34,99 +1,36% 34,21 35,19 34,95 34,97 34,99 7.661 4.739.435.300
28/2/2018 35,06 34,52 -1,09% 34,45 35,10 34,69 34,52 34,67 1.325 6.995.029.700
27/2/2018 35,27 34,90 -1,05% 34,67 35,63 35,05 34,85 34,90 9.484 5.602.724.800
26/2/2018 36,50 35,27 -4,57% 34,71 37,00 35,86 35,27 35,33 2.959 9.524.970.100
23/2/2018 37,25 36,96 -0,11% 36,77 37,30 37,01 36,96 37,03 8.213 4.834.191.300
22/2/2018 36,92 37,00 -0,19% 36,68 37,31 37,02 36,79 37,00 8.393 5.470.579.300
21/2/2018 37,00 37,07 +0,22% 36,65 37,24 37,01 36,94 37,08 6.910 4.831.809.600
20/2/2018 36,80 36,99 -0,46% 36,73 37,50 37,21 36,98 37,00 4.162 4.924.304.800
19/2/2018 36,99 37,16 +0,90% 36,62 37,21 36,99 37,16 37,17 1.919 1.389.912.800
16/2/2018 36,70 36,83 -0,46% 36,26 36,99 36,64 36,61 36,83 3.829 3.169.277.700
15/2/2018 37,22 37,00 +0,14% 36,73 37,33 37,05 37,00 37,02 4.468 3.919.348.100
14/2/2018 35,85 36,95 +3,07% 35,85 37,14 36,76 36,94 36,98 8.300 5.868.735.600
9/2/2018 35,09 35,85 +1,39% 35,00 36,09 35,51 35,82 35,85 2.510 9.382.498.500
8/2/2018 35,70 35,36 -1,64% 34,88 36,13 35,39 35,24 35,36 5.700 3.712.541.100
7/2/2018 35,48 35,95 +0,42% 35,48 36,28 35,83 35,95 35,96 9.807 5.228.930.300
6/2/2018 35,60 35,80 -0,50% 34,96 36,29 35,58 35,80 35,87 2.070 8.414.133.800
5/2/2018 36,46 35,98 -2,25% 35,83 36,83 36,26 35,96 36,00 7.866 5.152.382.200
2/2/2018 37,15 36,81 -1,05% 36,32 37,34 36,76 36,76 36,81 7.512 7.109.260.800
1/2/2018 36,50 37,20 +2,37% 36,49 37,65 37,28 37,19 37,20 2.658 9.068.722.600
31/1/2018 36,14 36,34 +1,51% 36,03 36,71 36,48 36,32 36,37 7.468 8.058.289.500
30/1/2018 35,80 35,80 -0,42% 35,75 36,23 35,84 35,80 35,86 5.920 8.032.807.000
29/1/2018 35,95 35,95 -0,14% 35,66 36,20 35,79 35,76 35,95 5.572 6.505.909.900
26/1/2018 36,78 36,00 -1,32% 35,94 37,07 36,42 35,98 36,00 8.318 6.799.120.000
24/1/2018 36,03 36,48 +1,87% 36,00 36,85 36,50 36,47 36,48 8.444 6.199.219.400
23/1/2018 36,12 35,81 -0,97% 35,62 36,48 35,97 35,81 35,82 8.639 17.579.638.200
22/1/2018 36,42 36,16 -0,28% 36,00 36,42 36,14 36,12 36,16 4.638 2.946.547.900
19/1/2018 36,01 36,26 +0,67% 36,01 36,63 36,38 36,26 36,35 4.925 4.489.046.600
18/1/2018 36,25 36,02 -0,96% 35,91 36,69 36,15 36,02 36,03 6.442 5.809.745.500
17/1/2018 36,40 36,37 +0,03% 36,01 36,59 36,39 36,37 36,43 5.495 3.157.558.400
16/1/2018 36,35 36,36 +0,08% 36,33 36,88 36,53 36,36 36,54 7.617 4.682.755.600
15/1/2018 36,50 36,33 -0,47% 36,15 36,85 36,40 36,33 36,42 2.267 1.580.375.000
12/1/2018 35,50 36,50 +1,93% 35,47 36,61 36,11 36,49 36,50 9.462 6.786.110.500
11/1/2018 35,83 35,81 +0,42% 35,53 36,03 35,80 35,81 35,82 8.108 5.483.579.800
10/1/2018 35,49 35,66 -0,39% 35,38 35,92 35,69 35,66 35,70 5.032 3.070.677.500
9/1/2018 35,90 35,80 +0,53% 35,54 35,97 35,72 35,54 35,80 7.433 7.310.136.600
8/1/2018 35,98 35,61 -1,03% 35,45 35,99 35,62 35,61 35,67 6.896 6.374.076.600
5/1/2018 35,65 35,98 +0,93% 35,58 35,98 35,83 35,75 35,98 5.675 3.775.860.900
4/1/2018 35,75 35,65 +0,73% 35,36 36,09 35,67 35,55 35,65 1.164 6.640.053.000
3/1/2018 35,88 35,39 -1,56% 35,33 36,17 35,79 35,39 35,58 9.421 6.341.634.700
2/1/2018 35,50 35,95 -0,14% 35,33 36,19 35,84 35,91 35,95 7.903 4.179.989.700
28/12/2017 36,80 36,00 -1,91% 36,00 36,84 36,24 36,00 36,25 4.909 6.008.679.700
27/12/2017 36,54 36,70 +1,10% 36,49 36,80 36,65 36,69 36,70 5.813 3.472.103.300
26/12/2017 36,20 36,30 +0,83% 36,06 36,55 36,36 36,30 36,41 6.376 4.318.695.600
22/12/2017 35,79 36,00 +0,56% 35,62 36,18 36,00 35,92 36,00 3.561 2.247.648.100
21/12/2017 35,51 35,80 +1,07% 35,40 35,90 35,71 35,79 35,80 7.650 5.199.206.800
20/12/2017 35,43 35,42 +0,97% 35,19 35,78 35,48 35,42 35,46 4.520 3.028.190.200
19/12/2017 35,40 35,08 -0,88% 34,56 35,56 35,01 34,99 35,08 6.295 5.450.430.900
18/12/2017 35,01 35,39 +1,72% 35,01 35,79 35,46 35,39 35,59 8.595 5.907.684.700
15/12/2017 34,51 34,79 -0,17% 34,44 35,19 34,72 34,70 34,79 3.565 9.148.725.600
14/12/2017 33,84 34,85 +2,47% 33,71 34,85 34,58 34,64 34,85 5.526 5.166.219.700
13/12/2017 34,75 34,01 -1,28% 33,61 35,10 34,35 34,01 34,02 67 6.034.109.400
12/12/2017 33,51 34,45 +1,98% 33,35 34,62 34,05 34,41 34,45 5.834 3.800.135.400
11/12/2017 34,45 33,78 -0,97% 33,78 34,83 34,07 33,78 33,92 4.169 3.136.457.700
8/12/2017 34,77 34,11 -0,96% 34,05 34,91 34,30 34,11 34,35 4.389 2.428.120.400
7/12/2017 34,69 34,44 -1,20% 34,00 34,79 34,43 34,29 34,44 8.744 5.860.161.100
6/12/2017 34,50 34,86 +0,29% 34,50 35,05 34,84 34,86 34,90 7.825 7.186.104.500
5/12/2017 33,36 34,76 +3,24% 33,36 34,78 34,57 34,62 34,76 8.497 9.286.941.500
4/12/2017 33,05 33,67 +1,85% 32,91 33,90 33,58 33,67 33,74 5.325 3.880.744.000
1/12/2017 32,81 33,06 +0,64% 32,39 33,24 32,97 33,06 33,11 4.360 2.636.688.100
30/11/2017 32,89 32,85 -0,51% 31,68 33,04 32,49 32,75 32,85 7.153 13.631.544.200
29/11/2017 33,64 33,02 -2,13% 32,67 33,81 33,09 33,00 33,02 1.435 7.710.760.100
28/11/2017 33,59 33,74 +0,72% 33,45 34,25 33,98 33,74 34,03 932 6.447.818.400
27/11/2017 33,35 33,50 0,00% 33,10 33,67 33,44 33,47 33,54 5.585 3.439.280.800
24/11/2017 33,25 33,50 +0,39% 33,19 33,69 33,51 33,37 33,50 3.778 2.222.781.200
23/11/2017 33,92 33,37 -1,62% 33,17 34,03 33,49 33,36 33,37 3.984 4.347.706.000
22/11/2017 34,19 33,92 -0,73% 33,64 34,37 34,03 33,81 33,97 9.428 7.450.954.500
21/11/2017 33,95 34,17 +0,65% 33,90 34,73 34,27 34,00 34,17 9.553 5.814.953.800
17/11/2017 33,39 33,95 +1,68% 33,08 34,09 33,86 33,85 33,95 805 8.162.546.400
16/11/2017 32,46 33,39 +2,93% 32,46 33,67 33,34 33,37 33,41 1.552 7.853.554.100
14/11/2017 31,90 32,44 +1,38% 31,90 32,88 32,52 32,44 32,45 2.178 10.170.846.300
13/11/2017 32,31 32,00 -0,96% 31,87 32,56 32,13 31,99 32,00 8.280 6.905.044.700
10/11/2017 32,46 32,31 -1,49% 32,01 32,84 32,35 32,31 32,35 7.885 4.628.751.000
9/11/2017 33,24 32,80 -1,35% 32,24 33,24 32,78 32,73 32,82 1.719 6.227.499.300
8/11/2017 32,60 33,25 +1,99% 32,35 33,86 32,95 33,25 33,30 413 6.909.880.600
7/11/2017 33,49 32,60 -3,38% 32,55 34,11 33,43 32,59 32,60 7.525 14.025.374.000
6/11/2017 34,32 33,74 -1,72% 33,74 34,90 34,37 33,74 33,94 8.567 7.344.443.100
3/11/2017 34,73 34,33 -1,18% 33,89 35,14 34,41 34,33 34,34 6.311 14.933.769.500
1/11/2017 34,29 34,74 +1,58% 33,93 34,93 34,56 34,70 34,74 928 11.349.643.800
31/10/2017 33,92 34,20 +1,24% 33,87 34,51 34,19 34,19 34,20 3.968 8.600.705.000
30/10/2017 34,00 33,78 -0,65% 33,01 34,12 33,49 33,77 33,78 2.354 6.998.869.000
27/10/2017 33,62 34,00 +1,19% 33,49 34,27 33,96 33,93 34,03 4.954 3.368.897.300
26/10/2017 33,60 33,60 0,00% 33,33 33,92 33,58 33,50 33,60 6.910 5.812.433.900
25/10/2017 33,99 33,60 -0,77% 33,22 34,28 33,63 33,54 33,60 8.621 8.663.897.000
24/10/2017 33,50 33,86 +0,18% 33,30 34,04 33,82 33,70 33,86 7.346 5.508.960.400
23/10/2017 34,18 33,80 -0,88% 33,63 34,59 34,18 33,78 33,80 9.268 7.986.361.300
20/10/2017 34,42 34,10 -0,73% 34,10 34,72 34,46 34,10 34,30 4.351 4.174.659.200
19/10/2017 34,56 34,35 -1,60% 34,12 34,69 34,29 34,28 34,35 7.938 4.480.214.400
18/10/2017 34,70 34,91 +0,34% 34,20 35,11 34,62 34,91 34,94 1.392 5.491.141.900
17/10/2017 34,83 34,79 -0,11% 34,62 35,21 35,00 34,79 34,81 2.360 16.464.774.300
16/10/2017 34,85 34,83 -0,06% 34,40 35,10 34,71 34,71 34,84 3.167 12.038.338.900
13/10/2017 34,66 34,85 -0,03% 34,47 35,05 34,82 34,82 34,85 3.240 9.948.075.700
11/10/2017 34,48 34,86 +0,61% 34,13 34,95 34,63 34,84 34,86 732 6.684.438.100
10/10/2017 34,14 34,65 +2,33% 34,04 34,72 34,52 34,64 34,65 7.999 8.549.266.200
9/10/2017 33,84 33,86 -0,15% 33,57 34,11 33,86 33,84 33,87 5.456 9.760.992.600
6/10/2017 34,02 33,91 -0,99% 33,58 34,24 33,90 33,87 33,91 8.937 10.620.525.000
5/10/2017 34,20 34,25 +1,15% 34,04 34,94 34,53 34,22 34,25 2.683 8.656.205.500
4/10/2017 33,83 33,86 +0,09% 33,56 34,23 33,92 33,85 33,88 8.292 5.024.291.100
3/10/2017 33,00 33,83 +3,20% 32,79 33,83 33,54 33,83 33,84 8.898 5.678.133.000
2/10/2017 32,34 32,78 +1,80% 32,07 32,78 32,44 32,67 32,79 7.596 5.870.887.000
29/9/2017 31,97 32,20 +1,07% 31,67 32,60 32,16 32,19 32,25 3.058 6.920.609.700
28/9/2017 32,40 31,86 -1,36% 31,86 32,50 32,21 31,86 32,03 465 7.619.415.800
27/9/2017 32,87 32,30 -1,10% 31,90 32,87 32,23 32,18 32,33 235 7.969.440.000
26/9/2017 32,71 32,66 -0,73% 32,30 33,04 32,71 32,65 32,69 5.014 3.469.617.300
25/9/2017 33,02 32,90 -0,45% 32,61 33,12 32,84 32,89 32,90 7.174 4.382.028.800
22/9/2017 33,39 33,05 -1,64% 32,80 33,54 33,01 33,02 33,06 9.768 6.380.207.100
21/9/2017 33,86 33,60 -0,21% 33,13 33,95 33,45 33,51 33,60 7.955 6.962.740.900
20/9/2017 33,80 33,67 +0,42% 33,09 33,87 33,49 33,66 33,69 2.117 7.556.249.200
19/9/2017 32,95 33,53 +1,76% 32,63 33,78 33,37 33,52 33,54 1.830 9.892.565.100
18/9/2017 32,79 32,95 +0,46% 32,50 32,98 32,79 32,95 32,96 8.765 7.284.048.300
15/9/2017 31,98 32,80 +2,34% 31,92 32,80 32,56 32,80 32,81 1.439 14.442.805.000
14/9/2017 30,86 32,05 +0,98% 30,86 32,27 31,60 32,05 32,09 3.782 16.249.400.400
13/9/2017 31,34 31,74 +1,05% 31,34 32,27 31,92 31,74 31,78 2.486 13.575.633.100
12/9/2017 31,51 31,41 -0,25% 31,29 31,95 31,61 31,41 31,42 65 6.736.329.300
11/9/2017 31,35 31,49 +1,19% 31,25 32,00 31,56 31,46 31,49 3.715 7.976.155.600
8/9/2017 30,74 31,12 +1,53% 30,74 31,18 31,03 31,10 31,12 1.761 7.425.430.200
6/9/2017 29,92 30,65 +2,68% 29,92 30,72 30,50 30,61 30,65 6.742 14.784.579.400
5/9/2017 29,78 29,85 +1,53% 29,61 29,88 29,80 29,85 29,88 9.731 6.565.419.200
4/9/2017 29,70 29,40 -0,71% 29,32 29,71 29,46 29,38 29,49 4.241 2.812.172.900
1/9/2017 29,68 29,61 +0,34% 29,53 29,75 29,63 29,60 29,61 6.975 3.900.039.200
31/8/2017 29,60 29,51 -0,03% 29,40 29,87 29,62 29,51 29,53 6.928 4.889.794.700
30/8/2017 29,69 29,52 -0,40% 29,11 29,69 29,37 29,51 29,52 5.317 3.096.899.600
29/8/2017 29,85 29,64 -0,13% 29,01 29,85 29,53 29,57 29,64 7.748 7.049.598.600
28/8/2017 29,95 29,68 +0,71% 29,61 29,98 29,82 29,68 29,69 6.084 3.365.254.100
25/8/2017 29,36 29,47 +0,41% 29,36 29,89 29,64 29,47 29,49 7.653 3.507.581.500
24/8/2017 29,28 29,35 +1,03% 29,27 29,67 29,48 29,34 29,55 6.776 3.802.888.900
23/8/2017 28,87 29,05 +0,62% 28,63 29,13 28,88 29,05 29,07 8.395 4.594.632.900
22/8/2017 28,80 28,87 -0,14% 28,56 29,20 28,89 28,87 28,89 1.277 6.804.663.000
21/8/2017 28,93 28,91 +0,24% 28,60 29,11 28,87 28,89 28,91 6.935 3.421.105.300
18/8/2017 28,76 28,84 +0,84% 28,44 28,99 28,73 28,82 28,84 9.041 11.714.570.500
17/8/2017 29,12 28,60 -2,39% 28,47 29,36 28,79 28,60 28,61 8.267 7.036.942.800
16/8/2017 29,49 29,30 +0,45% 29,07 29,50 29,26 29,29 29,30 8.413 5.943.926.200
15/8/2017 29,31 29,17 +0,03% 28,97 29,39 29,18 29,17 29,29 9.799 7.289.354.500
14/8/2017 29,40 29,16 -1,25% 29,03 29,84 29,33 29,16 29,18 7.744 6.520.173.400
11/8/2017 29,39 29,53 +0,89% 29,19 29,95 29,40 29,37 29,53 533 4.989.449.800
10/8/2017 29,41 29,27 -1,25% 29,14 29,56 29,28 29,27 29,28 5.100 3.647.276.900
9/8/2017 29,62 29,64 -0,37% 29,22 29,70 29,46 29,62 29,64 5.097 2.690.518.400
8/8/2017 29,78 29,75 -0,67% 29,61 30,10 29,78 29,73 29,75 8.544 4.325.400.600
7/8/2017 29,82 29,95 +0,44% 29,53 30,18 29,82 29,95 30,03 1.134 5.852.905.300
4/8/2017 29,00 29,82 +3,01% 29,00 30,01 29,75 29,82 29,83 8.186 7.914.269.500
3/8/2017 29,10 28,95 -1,30% 28,80 29,45 29,00 28,94 28,99 1.338 7.904.294.500
2/8/2017 28,17 29,33 +4,01% 28,17 30,10 29,27 29,32 29,33 4.464 12.817.868.600
1/8/2017 27,96 28,20 +0,75% 27,89 28,26 28,10 28,20 28,24 1.771 8.116.827.700
31/7/2017 27,80 27,99 +2,53% 27,50 27,99 27,82 27,98 28,00 9.693 7.633.629.500
28/7/2017 27,40 27,30 -0,36% 27,20 27,62 27,40 27,26 27,50 7.041 3.775.923.100
27/7/2017 27,61 27,40 -0,62% 27,00 27,75 27,19 27,39 27,40 472 6.878.536.500
26/7/2017 27,80 27,57 -1,36% 27,51 27,87 27,63 27,57 27,61 8.898 6.489.060.200
25/7/2017 28,36 27,95 -1,41% 27,33 28,36 27,69 27,90 27,95 2.420 12.330.657.000
24/7/2017 28,16 28,35 +1,00% 28,10 28,40 28,27 28,34 28,35 3.595 2.116.237.600
21/7/2017 28,04 28,07 +0,14% 27,90 28,17 28,02 28,07 28,09 5.141 2.550.693.500
20/7/2017 28,34 28,03 -0,60% 28,03 28,42 28,15 28,03 28,10 6.959 4.904.344.100
19/7/2017 28,97 28,20 -2,69% 28,12 28,99 28,40 28,18 28,22 9.939 7.457.150.800
18/7/2017 28,69 28,98 +0,63% 28,55 28,98 28,76 28,89 28,98 7.419 4.115.045.000
17/7/2017 29,03 28,80 -0,79% 28,46 29,03 28,72 28,74 28,80 923 5.175.703.200
14/7/2017 29,30 29,03 -0,96% 28,70 29,54 29,07 29,00 29,03 8.996 5.681.239.900
13/7/2017 29,05 29,31 +1,07% 28,97 29,33 29,25 29,28 29,31 6.515 3.684.411.800
12/7/2017 28,66 29,00 +1,29% 28,66 29,39 29,02 29,00 29,08 9.776 5.610.968.000
11/7/2017 28,22 28,63 +2,40% 27,94 28,66 28,44 28,60 28,63 1.658 6.065.129.200
10/7/2017 28,27 27,96 -0,36% 27,77 28,59 28,09 27,96 27,99 6.545 3.647.652.400
7/7/2017 27,82 28,06 +1,48% 27,78 28,62 28,18 28,06 28,09 1.723 6.954.129.100
6/7/2017 28,33 27,65 -2,40% 27,60 28,43 27,82 27,65 27,68 8.871 5.104.741.100
5/7/2017 28,24 28,33 +0,64% 27,71 28,44 28,20 28,33 28,37 7.445 3.842.848.000
4/7/2017 28,03 28,15 +0,32% 27,88 28,30 28,06 28,13 28,15 1.983 950.302.500
3/7/2017 27,98 28,06 +0,94% 27,71 28,06 27,90 27,94 28,06 6.297 3.235.690.200
30/6/2017 27,88 27,80 -0,18% 27,64 28,01 27,82 27,78 27,80 6.063 5.903.961.900
29/6/2017 27,79 27,85 +0,36% 27,56 27,91 27,75 27,85 27,87 4.814 2.738.733.600
28/6/2017 27,78 27,75 -0,18% 27,63 27,85 27,73 27,67 27,75 4.828 3.283.538.900
27/6/2017 27,97 27,80 -0,64% 27,59 27,97 27,72 27,71 27,80 7.184 5.159.139.900
26/6/2017 27,89 27,98 -3,35% 27,70 28,19 27,93 27,97 28,00 7.781 5.203.543.000
23/6/2017 29,17 28,95 -0,41% 28,86 29,40 29,12 28,95 29,12 5.645 3.892.416.300
22/6/2017 29,21 29,07 +0,24% 28,65 29,21 28,92 28,99 29,07 4.216 2.771.505.900
21/6/2017 29,87 29,00 -1,29% 28,71 29,95 29,19 29,00 29,03 2.039 6.408.650.700
20/6/2017 29,41 29,38 -0,07% 29,23 29,49 29,34 29,37 29,38 9.578 8.889.676.300
19/6/2017 29,09 29,40 +1,03% 29,07 29,59 29,38 29,40 29,41 8.323 9.566.225.300
16/6/2017 28,68 29,10 +0,97% 28,44 29,18 28,97 28,95 29,10 5.699 6.613.221.200
14/6/2017 28,62 28,82 +0,42% 28,54 29,08 28,78 28,76 28,82 8.381 5.788.593.200
13/6/2017 28,71 28,70 -0,07% 28,50 29,03 28,76 28,67 28,70 7.327 4.131.098.800
12/6/2017 28,81 28,72 -0,35% 28,24 28,96 28,64 28,71 28,72 7.152 3.978.982.500
9/6/2017 29,43 28,82 -2,57% 28,80 29,51 29,15 28,82 28,83 992 7.458.325.900
8/6/2017 29,72 29,58 -0,74% 29,40 29,72 29,49 29,57 29,58 2.084 9.390.799.600
7/6/2017 29,60 29,80 +1,19% 29,35 29,85 29,62 29,78 29,80 9.021 4.697.543.200
6/6/2017 29,45 29,45 -0,20% 29,05 29,58 29,35 29,44 29,45 5.213 3.293.168.100
5/6/2017 29,40 29,51 -0,14% 28,91 29,67 29,37 29,51 29,58 7.235 4.312.728.800
2/6/2017 29,72 29,55 -0,51% 29,37 29,79 29,51 29,53 29,56 7.127 3.855.563.900
1/6/2017 29,53 29,70 +0,68% 29,51 29,97 29,79 29,69 29,70 1.583 5.085.165.200
31/5/2017 30,32 29,50 -2,77% 29,50 30,32 29,67 29,50 29,51 2.547 8.197.058.800
30/5/2017 30,12 30,34 +0,86% 30,12 30,47 30,34 30,34 30,43 1.125 6.218.297.600
29/5/2017 30,12 30,08 +0,27% 29,45 30,12 29,71 30,07 30,11 8.252 4.612.369.800
26/5/2017 30,49 30,00 -0,66% 29,92 30,76 30,18 29,99 30,05 6.816 5.203.525.600
25/5/2017 30,30 30,20 +0,67% 30,11 30,61 30,35 30,15 30,20 9.773 7.058.270.500
24/5/2017 30,10 30,00 +0,33% 29,90 30,64 30,20 29,99 30,10 8.213 14.246.616.400
23/5/2017 29,15 29,90 +2,47% 28,83 29,94 29,75 29,88 29,90 4.829 12.163.077.700
22/5/2017 28,91 29,18 -1,12% 28,61 29,67 29,19 29,17 29,19 9.397 11.441.533.200
19/5/2017 28,80 29,51 +2,00% 28,50 29,70 29,26 29,45 29,52 1.072 14.347.760.500
18/5/2017 26,23 28,93 -6,22% 25,95 29,52 27,97 28,93 28,94 7.429 18.254.293.300
17/5/2017 31,10 30,85 -1,81% 30,61 31,24 30,92 30,80 30,85 5.437 7.957.756.500
16/5/2017 31,33 31,42 +0,22% 31,15 31,63 31,41 31,41 31,42 639 8.597.737.900
15/5/2017 31,11 31,35 +0,35% 30,74 31,49 31,22 31,35 31,39 8.966 8.538.582.300
12/5/2017 31,60 31,24 -0,73% 31,13 31,64 31,39 31,24 31,26 193 6.022.157.800
11/5/2017 31,29 31,47 +0,54% 31,20 31,57 31,43 31,45 31,47 8.415 6.222.719.300
10/5/2017 30,65 31,30 +2,42% 30,65 31,34 31,16 31,20 31,30 7.340 14.320.525.000
9/5/2017 30,42 30,56 +1,19% 30,17 30,65 30,50 30,56 30,57 7.615 9.887.228.400
8/5/2017 29,99 30,20 +1,00% 29,94 30,39 30,21 30,19 30,21 9.244 7.433.478.200
5/5/2017 29,80 29,90 +0,34% 29,63 30,16 29,84 29,90 29,91 8.263 5.501.059.600
4/5/2017 30,37 29,80 -1,88% 29,51 30,44 29,76 29,78 29,80 3.773 8.316.063.000
3/5/2017 30,50 30,37 -0,03% 30,14 30,66 30,30 30,37 30,38 8.732 6.767.037.800
2/5/2017 30,30 30,38 +1,06% 29,93 30,63 30,28 30,37 30,38 6.788 10.148.943.400
28/4/2017 30,19 30,06 +0,03% 29,76 30,32 29,98 30,05 30,07 2.334 6.725.643.900
27/4/2017 30,40 30,05 -0,66% 29,82 30,66 30,10 30,05 30,06 5.324 3.967.117.400
26/4/2017 30,16 30,25 +0,83% 29,55 30,40 30,00 30,24 30,25 9.971 8.838.279.900
25/4/2017 30,40 30,00 -1,15% 29,87 30,46 30,02 29,99 30,00 4.289 13.725.014.800
24/4/2017 30,00 30,35 +3,83% 30,00 31,38 30,55 30,35 30,40 2.169 44.327.403.600
20/4/2017 29,70 29,23 -1,28% 29,11 29,75 29,40 29,23 29,25 4 7.312.479.400
19/4/2017 29,90 29,61 -0,34% 29,34 29,90 29,53 29,61 29,62 7.827 4.630.981.800
18/4/2017 29,74 29,71 -0,20% 29,49 29,93 29,76 29,71 29,82 9.788 5.579.196.400
17/4/2017 29,61 29,77 +1,26% 29,54 29,89 29,76 29,77 29,78 1.527 13.226.747.900
13/4/2017 29,09 29,40 +0,27% 28,54 29,66 29,36 29,31 29,40 7.799 8.649.274.900
12/4/2017 29,95 29,32 -2,49% 29,25 29,99 29,47 29,32 29,34 5.587 27.184.689.300
11/4/2017 29,28 30,07 +2,84% 29,15 30,34 29,78 30,07 30,08 7.616 12.882.675.200
10/4/2017 29,28 29,24 +0,52% 28,88 29,43 29,17 29,19 29,24 7.721 5.393.053.000
7/4/2017 29,15 29,09 -0,27% 28,75 29,74 29,24 29,08 29,09 1.835 6.738.186.900
6/4/2017 28,99 29,17 +0,45% 28,90 29,42 29,19 29,11 29,17 9.679 5.217.744.000
5/4/2017 29,08 29,04 +0,03% 28,76 29,30 29,00 29,04 29,06 8.770 6.740.822.300
4/4/2017 29,20 29,03 -0,27% 28,82 29,68 29,24 29,02 29,05 6.724 5.145.763.800
3/4/2017 29,05 29,11 +0,38% 28,91 29,35 29,10 29,11 29,13 1.624 5.774.654.900
31/3/2017 29,21 29,00 -0,89% 28,56 29,36 28,96 29,00 29,09 869 5.920.172.900
30/3/2017 29,10 29,26 +0,90% 28,97 29,38 29,22 29,21 29,26 300 5.822.498.200
29/3/2017 28,91 29,00 +0,49% 28,79 29,08 28,94 28,93 29,00 8.665 6.530.267.700
28/3/2017 29,00 28,86 -0,14% 28,62 29,20 28,89 28,86 28,91 9.140 4.749.911.800
27/3/2017 28,67 28,90 +0,77% 28,45 29,30 28,94 28,88 28,90 9.015 4.401.962.500
24/3/2017 28,49 28,68 +0,49% 28,49 28,97 28,75 28,68 28,69 8.669 5.266.835.900
23/3/2017 28,47 28,54 +0,14% 28,25 28,89 28,63 28,54 28,55 2.238 7.763.970.700
22/3/2017 29,05 28,50 -2,06% 27,73 29,05 28,37 28,50 28,51 8.433 12.570.514.200
21/3/2017 29,27 29,10 -0,75% 28,64 29,33 28,96 29,07 29,10 4.053 7.958.696.200
20/3/2017 29,01 29,32 +0,58% 28,91 29,47 29,31 29,30 29,32 6.545 11.676.472.400
17/3/2017 28,90 29,15 +1,04% 28,90 29,47 29,20 29,13 29,15 7.060 15.165.693.300
16/3/2017 28,40 28,85 +1,48% 28,34 28,95 28,83 28,85 28,86 2.708 13.541.415.400
15/3/2017 28,32 28,43 +0,57% 28,15 28,60 28,22 28,43 28,50 9.913 33.196.273.800
14/3/2017 27,79 28,27 +1,40% 27,64 28,40 28,21 28,24 28,27 7.414 13.789.979.500
13/3/2017 27,62 27,88 +0,98% 27,57 28,00 27,74 27,83 27,88 6.766 5.300.732.700
10/3/2017 27,47 27,61 +0,69% 27,31 27,84 27,64 27,61 27,78 9.089 5.788.781.000
9/3/2017 27,31 27,42 +1,03% 27,15 27,58 27,39 27,40 27,42 2.753 11.744.408.100
8/3/2017 27,11 27,14 +0,22% 26,49 27,20 26,90 26,98 27,14 2.161 14.384.651.700
7/3/2017 27,22 27,08 -0,48% 26,78 27,28 27,01 27,08 27,09 4.069 6.005.004.200
6/3/2017 27,31 27,21 -0,18% 26,90 27,61 27,12 27,15 27,21 8.382 4.562.444.500
3/3/2017 27,02 27,26 +0,89% 26,69 27,39 27,07 27,26 27,33 3.541 6.210.474.100
2/3/2017 26,71 27,02 +0,26% 26,69 27,15 26,96 26,95 27,02 6.332 8.040.264.200
1/3/2017 27,09 26,95 -0,52% 26,38 27,12 26,72 26,95 26,96 3.732 7.363.682.500
24/2/2017 26,72 27,09 +0,18% 26,45 27,39 27,07 27,09 27,11 2.046 7.686.603.400
23/2/2017 27,13 27,04 -0,26% 26,70 27,25 26,93 26,83 27,04 7.222 8.761.413.400
22/2/2017 27,40 27,11 -0,95% 26,84 27,42 27,11 27,11 27,12 6.431 8.199.506.300
21/2/2017 27,50 27,37 +0,33% 27,17 27,70 27,34 27,33 27,37 7.585 5.076.282.900
20/2/2017 27,31 27,28 +0,11% 27,03 27,62 27,42 27,28 27,34 3.897 3.239.220.500
17/2/2017 27,72 27,25 -1,98% 27,22 27,81 27,42 27,25 27,30 8.660 9.268.366.200
16/2/2017 28,30 27,80 -4,27% 27,19 28,30 27,78 27,80 27,84 8.179 16.090.691.300
15/2/2017 28,70 29,04 +2,04% 28,57 29,25 28,99 29,02 29,04 5.766 8.145.265.100
14/2/2017 29,00 28,46 -1,18% 28,35 29,10 28,60 28,46 28,56 3.134 6.395.987.700
13/2/2017 28,96 28,80 +0,73% 28,76 29,10 28,92 28,80 28,81 9.125 5.418.465.900
10/2/2017 28,66 28,59 +0,39% 28,05 28,66 28,37 28,58 28,59 7.944 5.243.687.500
9/2/2017 28,50 28,48 +0,42% 28,32 28,75 28,47 28,48 28,53 7.245 5.813.144.800
8/2/2017 27,92 28,36 +1,58% 27,77 28,36 28,13 28,36 28,37 7.676 4.443.264.100
7/2/2017 28,47 27,92 -1,10% 27,72 28,47 28,03 27,92 27,93 6.456 5.774.432.300
6/2/2017 28,51 28,23 -0,60% 27,93 28,68 28,25 28,23 28,24 1.467 6.954.537.400
3/2/2017 28,33 28,40 +0,74% 28,03 28,47 28,38 28,38 28,40 405 6.127.414.000
2/2/2017 27,88 28,19 +0,86% 27,80 28,37 28,14 28,16 28,19 1.013 6.794.061.900
1/2/2017 28,34 27,95 0,00% 27,83 28,55 28,27 27,91 27,95 2.761 14.646.927.500
31/1/2017 27,97 27,95 0,00% 27,77 28,35 27,99 27,95 27,97 2.604 7.123.873.700
30/1/2017 28,43 27,95 -1,72% 27,78 28,54 28,14 27,95 27,97 1.282 7.193.100.400
27/1/2017 28,47 28,44 -0,07% 28,18 28,49 28,36 28,44 28,45 8.829 8.154.747.700
26/1/2017 27,90 28,46 +2,19% 27,81 28,55 28,32 28,41 28,46 6.392 11.294.709.800
24/1/2017 27,35 27,85 +1,83% 27,20 27,94 27,70 27,85 27,86 3.694 10.724.619.000
23/1/2017 27,01 27,35 +1,03% 26,91 27,43 27,22 27,34 27,35 1.133 7.623.328.500
20/1/2017 26,25 27,07 +3,12% 26,14 27,16 26,85 27,01 27,07 6.325 9.196.533.700
19/1/2017 26,26 26,25 +0,19% 25,96 26,26 26,11 26,21 26,25 9.105 7.077.215.600
18/1/2017 26,05 26,20 +0,65% 26,05 26,27 26,18 26,20 26,21 6.819 5.108.037.300
17/1/2017 26,00 26,03 -0,19% 25,67 26,26 25,93 26,03 26,04 4.025 7.774.673.600
16/1/2017 26,07 26,08 -0,04% 25,80 26,35 26,04 26,08 26,10 7.137 3.968.982.600
13/1/2017 26,50 26,09 -2,14% 26,02 26,68 26,20 26,09 26,15 6.933 9.225.491.600
12/1/2017 26,94 26,66 +1,21% 26,60 27,08 26,75 26,66 26,67 7.897 12.261.991.700
11/1/2017 26,61 26,34 -0,94% 25,90 26,90 26,43 26,34 26,43 21 8.794.873.300
10/1/2017 26,79 26,59 -0,67% 26,49 26,92 26,64 26,58 26,59 6.499 3.518.444.600
9/1/2017 26,79 26,77 -0,22% 26,63 26,85 26,77 26,77 26,78 7.605 3.325.503.200
6/1/2017 27,05 26,83 -0,78% 26,61 27,05 26,76 26,82 26,83 8.177 5.234.682.100
5/1/2017 27,00 27,04 -0,07% 26,81 27,20 27,04 27,03 27,04 151 6.389.683.200
4/1/2017 27,10 27,06 +0,59% 26,75 27,20 27,03 27,05 27,06 8.360 3.985.224.600
3/1/2017 26,18 26,90 +2,79% 26,03 27,08 26,76 26,87 26,90 6.135 17.002.981.500
2/1/2017 26,05 26,17 +0,15% 25,80 26,17 26,05 26,16 26,17 4.535 2.766.222.500
29/12/2016 26,15 26,13 +0,15% 25,82 26,15 26,03 26,12 26,14 7.583 5.039.797.700
28/12/2016 25,96 26,09 +0,23% 25,80 26,19 26,05 26,09 26,10 9.137 5.854.168.200
27/12/2016 25,80 26,03 +2,28% 25,72 26,30 26,03 26,03 26,04 5.251 8.173.078.600
26/12/2016 25,02 25,45 +1,84% 25,02 25,64 25,48 25,45 25,46 7.182 4.181.511.600
23/12/2016 24,82 24,99 +3,22% 24,82 25,25 24,95 24,99 25,00 4.746 8.129.297.100
22/12/2016 25,70 24,21 -1,51% 23,97 25,82 24,56 24,21 24,24 5.516 8.489.985.900
21/12/2016 24,46 24,58 0,00% 24,17 24,78 24,46 24,56 24,58 7.806 4.605.745.500
20/12/2016 25,12 24,58 -1,44% 24,47 25,14 24,67 24,58 24,62 285 5.098.491.500
19/12/2016 25,19 24,94 -0,99% 24,70 25,40 24,88 24,93 24,97 840 10.944.949.200
16/12/2016 25,25 25,19 +0,32% 24,95 25,71 25,22 25,18 25,19 7.692 5.047.566.600
15/12/2016 24,67 25,11 +1,05% 24,32 25,40 24,82 24,56 24,86 352 4.902.786.200
14/12/2016 25,09 24,85 -0,92% 24,55 25,28 24,91 24,56 24,85 2.778 6.403.912.600
13/12/2016 24,85 25,08 -0,24% 24,70 25,41 25,01 25,07 25,08 823 4.644.495.000
12/12/2016 25,70 25,14 -2,90% 24,80 25,70 25,16 25,01 25,14 44 4.931.703.700
9/12/2016 26,01 25,89 +0,08% 25,44 26,18 25,85 25,89 25,90 4.727 6.653.536.400
8/12/2016 25,85 25,87 +0,35% 25,41 26,17 25,89 25,86 25,87 1.149 5.467.368.300
7/12/2016 26,00 25,78 +0,47% 25,09 26,00 25,50 25,78 25,80 6.429 7.114.064.100
6/12/2016 24,74 25,66 +2,56% 24,62 25,84 25,47 25,65 25,66 9.515 8.653.202.500
5/12/2016 25,08 25,02 +0,89% 24,63 25,20 24,98 25,02 25,03 3.304 4.814.795.700
2/12/2016 24,45 24,80 -0,32% 24,02 25,08 24,70 24,79 24,81 7.207 6.760.405.400
1/12/2016 25,33 24,88 -4,20% 24,50 25,54 25,08 24,86 24,88 5.206 10.299.813.900
30/11/2016 25,70 25,97 +1,96% 25,51 26,22 25,94 25,97 25,98 2.370 7.760.305.900
29/11/2016 25,63 25,47 -1,20% 25,26 25,68 25,45 25,47 25,48 9.073 4.344.260.500
28/11/2016 25,56 25,78 -0,12% 25,36 25,90 25,78 25,77 25,78 9.860 18.525.045.600
25/11/2016 25,50 25,81 +0,58% 25,17 26,07 25,79 25,80 25,81 4.126 3.133.810.600
24/11/2016 25,79 25,66 -0,54% 25,57 25,97 25,67 25,66 25,68 3.221 1.862.766.300
23/11/2016 26,04 25,80 -1,04% 25,60 26,24 25,85 25,79 25,80 3.089 7.339.949.600
22/11/2016 25,65 26,07 +3,04% 25,51 26,19 26,03 26,07 26,08 9.598 19.361.006.100
21/11/2016 25,25 25,30 +0,04% 24,93 25,50 25,18 25,30 25,31 3.922 11.313.713.000
18/11/2016 25,09 25,29 +0,84% 24,80 25,49 25,30 25,28 25,29 2.829 6.096.263.200
17/11/2016 25,55 25,08 -1,07% 25,02 25,81 25,20 25,08 25,10 6.032 7.095.722.700
16/11/2016 24,60 25,35 +3,05% 24,52 25,65 25,13 25,27 25,35 6.828 10.745.305.600
14/11/2016 24,00 24,60 +1,32% 23,89 25,07 24,53 24,59 24,70 7.256 7.173.426.700
11/11/2016 24,52 24,28 -2,57% 23,71 25,01 24,35 24,28 24,31 2.717 13.033.814.800
10/11/2016 26,00 24,92 -3,75% 24,59 26,13 25,22 24,92 25,02 2.648 10.918.485.600
9/11/2016 25,00 25,89 +0,12% 24,80 26,16 25,72 25,87 25,93 2.574 8.112.265.700
8/11/2016 25,90 25,86 +0,31% 25,64 26,10 25,82 25,81 25,86 1.167 5.602.316.700
7/11/2016 25,94 25,78 +2,22% 25,49 26,14 25,82 25,78 25,90 4.207 7.803.617.600
4/11/2016 25,71 25,22 -1,64% 25,09 25,90 25,46 25,22 25,23 3.864 7.558.182.400
3/11/2016 25,88 25,64 -1,38% 25,44 26,06 25,78 25,64 25,70 8.084 10.550.814.400
1/11/2016 27,00 26,00 -2,84% 25,95 27,11 26,10 25,97 26,00 7.706 11.188.313.300
31/10/2016 27,47 26,76 -0,59% 26,42 27,65 26,99 26,75 26,76 3.148 8.247.960.600
28/10/2016 26,85 26,92 +0,26% 26,60 27,25 26,99 26,91 26,92 9.809 5.236.554.300
27/10/2016 26,30 26,85 +2,21% 26,18 27,04 26,72 26,80 26,85 6.181 8.242.971.900
26/10/2016 26,97 26,27 -2,12% 26,10 27,07 26,42 26,26 26,27 2.623 15.853.989.000
25/10/2016 28,00 26,84 -5,06% 26,36 28,00 26,82 26,83 26,84 3.351 18.123.692.400
24/10/2016 28,40 28,27 -0,46% 28,11 28,61 28,28 28,27 28,28 8.028 4.448.385.100
21/10/2016 28,10 28,40 +0,46% 27,97 28,68 28,34 28,38 28,40 2.137 9.432.808.400
20/10/2016 28,09 28,27 -0,46% 27,85 28,49 28,20 28,26 28,27 1.802 6.426.810.700
19/10/2016 28,41 28,40 -0,04% 28,04 28,69 28,38 28,39 28,40 7.294 7.866.503.700
18/10/2016 27,96 28,41 +1,61% 27,74 28,69 28,33 28,41 28,42 5.318 8.328.311.600
17/10/2016 27,74 27,96 +0,07% 27,64 28,16 27,92 27,86 27,96 1.043 6.390.376.900
14/10/2016 27,66 27,94 +1,27% 27,40 28,27 27,94 27,90 27,94 453 7.821.401.900
13/10/2016 28,58 27,59 -3,46% 26,96 28,58 27,53 27,59 27,60 1.668 18.295.056.000
11/10/2016 28,65 28,58 -0,24% 28,22 28,72 28,46 28,49 28,58 6.165 4.311.479.200
10/10/2016 28,92 28,65 +0,17% 28,20 28,94 28,50 28,60 28,66 6.434 3.676.021.800
7/10/2016 29,10 28,60 -0,80% 28,24 29,11 28,59 28,60 28,61 7.672 6.026.601.800
6/10/2016 29,08 28,83 -0,86% 28,62 29,08 28,85 28,80 28,83 9.538 6.952.220.300
5/10/2016 28,94 29,08 +1,39% 28,75 29,26 29,00 29,04 29,08 6.412 3.551.916.600
4/10/2016 28,94 28,68 +0,10% 28,20 29,06 28,59 28,60 28,68 8.911 5.015.508.500
3/10/2016 28,15 28,65 +2,80% 27,94 28,91 28,58 28,63 28,65 1.516 12.498.871.400
30/9/2016 27,77 27,87 +0,11% 27,39 28,28 27,90 27,87 28,06 1.585 7.576.844.700
29/9/2016 28,00 27,84 -0,25% 27,37 28,11 27,77 27,75 27,84 7.079 5.580.094.200
28/9/2016 27,86 27,91 +0,18% 27,68 28,20 27,98 27,91 28,00 7.453 4.386.811.000
27/9/2016 28,05 27,86 0,00% 27,56 28,11 27,87 27,86 27,88 6.964 3.992.688.200
26/9/2016 28,19 27,86 -1,21% 27,62 28,19 27,80 27,70 27,86 6.894 3.823.580.500
23/9/2016 28,17 28,20 +0,14% 27,92 28,50 28,19 28,20 28,24 2.465 6.840.279.800
22/9/2016 27,90 28,16 +1,88% 27,65 28,52 28,16 28,15 28,16 5.148 10.616.756.400
21/9/2016 26,90 27,64 +3,02% 26,76 27,67 27,30 27,61 27,64 895 7.567.820.300
20/9/2016 26,86 26,83 -0,11% 26,62 27,09 26,89 26,83 26,84 6.397 3.233.959.300
19/9/2016 26,98 26,86 +0,37% 26,62 26,98 26,81 26,85 26,86 3.880 2.029.701.300
16/9/2016 27,50 26,76 -2,48% 26,60 27,50 26,79 26,76 26,85 6.538 4.873.108.500
15/9/2016 26,72 27,44 +2,73% 26,72 27,75 27,35 27,38 27,45 4.300 7.215.380.200
14/9/2016 26,52 26,71 0,00% 26,37 26,97 26,68 26,65 26,71 8.989 3.623.375.300
13/9/2016 27,31 26,71 -2,20% 26,15 27,35 26,53 26,69 26,71 665 5.787.226.700
12/9/2016 27,58 27,31 +0,96% 27,15 27,69 27,36 27,31 27,35 9.734 4.922.763.600
9/9/2016 27,60 27,05 -3,19% 26,91 27,60 27,16 27,04 27,09 1.603 6.362.264.700
8/9/2016 28,20 27,94 -0,92% 27,58 28,21 27,92 27,93 27,94 4.318 9.576.965.900
6/9/2016 27,71 28,20 +2,73% 27,44 28,42 27,98 28,20 28,21 762 8.599.457.500
5/9/2016 27,32 27,45 +0,62% 27,28 27,73 27,60 27,45 27,60 7.038 4.105.372.900
2/9/2016 26,70 27,28 +3,18% 26,47 27,35 27,12 27,23 27,28 4.281 9.037.963.800
1/9/2016 26,07 26,44 +1,30% 25,73 26,62 26,23 26,36 26,44 1.705 7.073.828.500
31/8/2016 26,61 26,10 -1,69% 26,00 26,68 26,21 26,07 26,10 3.376 9.061.853.300
30/8/2016 26,27 26,55 +0,57% 26,17 26,75 26,53 26,54 26,55 7.326 3.035.323.500
29/8/2016 25,98 26,40 +1,38% 25,98 26,48 26,36 26,33 26,40 6.255 3.108.871.300
26/8/2016 25,92 26,04 -0,04% 25,69 26,70 26,14 26,04 26,05 3.015 6.520.489.600
25/8/2016 26,41 26,05 -1,36% 25,90 26,41 26,05 26,02 26,05 7.450 4.381.450.600
24/8/2016 26,36 26,41 +0,19% 25,84 26,69 26,37 26,30 26,41 8.053 5.228.234.400
23/8/2016 27,10 26,36 -2,73% 26,14 27,29 26,56 26,36 26,39 2.652 9.992.361.400
22/8/2016 27,26 27,10 -1,42% 26,90 27,38 27,12 27,10 27,12 9.137 5.885.189.400
19/8/2016 27,06 27,49 +0,48% 27,04 27,73 27,43 27,43 27,51 1.821 5.704.355.900
18/8/2016 27,58 27,36 -1,58% 27,28 27,79 27,45 27,36 27,38 5.379 3.941.878.400
17/8/2016 27,64 27,80 -0,18% 27,44 27,94 27,69 27,77 27,80 9.332 5.188.354.100
16/8/2016 27,69 27,85 -0,32% 27,64 28,08 27,80 27,83 27,85 6.493 7.694.330.200
15/8/2016 27,60 27,94 +0,79% 27,53 28,21 27,93 27,94 27,95 6.604 3.783.394.400
12/8/2016 27,90 27,72 -0,47% 27,66 28,03 27,85 27,72 27,77 7.302 4.094.096.100
11/8/2016 27,22 27,85 +1,38% 27,21 27,91 27,67 27,85 27,86 7.715 6.015.319.600
10/8/2016 27,67 27,47 -0,11% 27,17 27,79 27,40 27,32 27,47 6.169 3.918.821.900
9/8/2016 27,43 27,50 +0,40% 27,23 27,95 27,60 27,49 27,50 6.300 4.303.489.300
8/8/2016 27,41 27,39 +0,22% 27,07 27,45 27,25 27,34 27,39 4.562 2.555.708.500
5/8/2016 27,15 27,33 +0,89% 27,02 27,39 27,21 27,28 27,34 8.551 4.452.165.700
4/8/2016 27,30 27,09 -0,70% 26,96 27,70 27,20 27,05 27,10 1.140 7.308.804.200
3/8/2016 26,51 27,28 +1,94% 26,51 27,40 27,07 27,25 27,28 7.719 4.164.107.300
2/8/2016 26,84 26,76 -0,45% 26,55 27,12 26,78 26,76 26,90 7.908 4.304.600.900
1/8/2016 27,24 26,88 -2,08% 26,68 27,35 26,92 26,88 26,92 4.252 7.526.992.300
29/7/2016 27,39 27,45 +0,59% 27,27 27,73 27,52 27,45 27,50 3.780 7.944.419.700
28/7/2016 26,73 27,29 +0,85% 26,72 27,34 27,08 27,16 27,29 3.578 9.116.361.100
27/7/2016 26,52 27,06 +2,11% 26,44 27,16 26,90 27,06 27,08 6.296 10.445.420.900
26/7/2016 25,90 26,50 +1,92% 25,89 26,73 26,39 26,44 26,53 9.923 10.272.763.200
25/7/2016 26,21 26,00 +1,36% 25,60 26,25 25,97 25,99 26,00 3.017 18.025.109.300
22/7/2016 25,74 25,65 +0,20% 25,50 25,91 25,70 25,64 25,65 8.778 8.051.093.800
21/7/2016 25,76 25,60 -0,27% 25,35 25,76 25,57 25,60 25,61 8.950 11.334.614.800
20/7/2016 25,90 25,67 +0,08% 25,01 25,99 25,65 25,58 25,67 8.609 7.995.043.700
19/7/2016 25,35 25,65 +1,18% 25,12 25,80 25,62 25,62 25,65 9.893 7.365.668.200
18/7/2016 25,24 25,35 +0,20% 24,99 25,40 25,28 25,29 25,35 5.617 3.886.071.200
15/7/2016 25,19 25,30 +0,08% 24,94 25,35 25,16 25,20 25,30 8.070 6.538.173.900
14/7/2016 25,40 25,28 +1,24% 25,10 25,45 25,23 25,15 25,28 1.411 6.934.328.200
13/7/2016 24,87 24,97 +0,97% 24,65 25,74 24,98 24,97 25,08 2.418 8.434.046.900
12/7/2016 24,90 24,73 -0,08% 24,55 24,98 24,81 24,73 24,78 1.234 8.799.312.400
11/7/2016 24,98 24,75 +0,16% 24,52 25,09 24,84 24,72 24,75 9.080 11.385.491.800
8/7/2016 24,70 24,71 +1,23% 24,52 24,88 24,65 24,67 24,71 798 15.264.459.900
7/7/2016 23,89 24,41 +3,00% 23,71 24,70 24,45 24,41 24,44 6.655 14.849.876.100
6/7/2016 24,10 23,70 -1,74% 23,58 24,10 23,70 23,68 23,70 7.022 5.994.733.100
5/7/2016 24,30 24,12 -1,15% 23,81 24,40 24,03 24,01 24,12 8.108 6.130.971.300
4/7/2016 23,90 24,40 +2,69% 23,86 24,75 24,33 24,36 24,40 6.367 11.798.426.500
1/7/2016 23,70 23,76 +1,80% 23,42 23,90 23,65 23,71 23,76 8.745 23.342.265.000
30/6/2016 22,95 23,34 +4,90% 22,50 23,44 22,97 23,31 23,34 7.631 31.516.451.500
29/6/2016 26,13 22,25 -14,26% 22,25 26,13 23,15 22,25 22,27 3.323 79.968.163.000
28/6/2016 26,50 25,95 -8,47% 25,90 27,40 26,58 25,94 25,95 2.913 23.965.950.700
27/6/2016 27,95 28,35 +0,11% 27,94 28,60 28,34 28,36 28,54 5.753 3.079.362.900
24/6/2016 28,01 28,32 -1,84% 27,95 28,61 28,13 28,26 28,32 9.381 6.347.313.300
23/6/2016 28,57 28,85 +1,48% 28,35 29,11 28,87 28,85 28,87 7.930 7.470.342.800
22/6/2016 28,62 28,43 -0,98% 28,13 28,73 28,40 28,25 28,43 7.054 5.961.961.700
21/6/2016 28,27 28,71 +1,06% 28,27 28,83 28,71 28,71 28,74 6.190 6.566.997.000
20/6/2016 28,40 28,41 +1,83% 28,29 28,86 28,45 28,41 28,47 9.887 6.162.709.900
17/6/2016 28,00 27,90 0,00% 27,72 28,20 27,97 27,90 27,92 719 8.953.139.000
16/6/2016 27,86 27,90 -0,18% 27,42 27,96 27,77 27,77 27,90 9.542 4.968.744.300
15/6/2016 27,82 27,95 +0,65% 27,65 28,35 28,06 27,95 27,97 9.950 7.651.219.700
14/6/2016 28,16 27,77 -1,87% 27,50 28,39 27,77 27,75 27,77 66 5.891.950.000
13/6/2016 28,33 28,30 -1,01% 28,10 28,67 28,33 28,27 28,30 8.551 5.105.725.800
10/6/2016 28,87 28,59 -1,48% 28,40 28,87 28,54 28,56 28,59 7.188 4.070.714.600
9/6/2016 29,16 29,02 -0,31% 28,83 29,40 29,08 29,02 29,03 4.085 2.359.217.100
8/6/2016 29,13 29,11 +0,38% 28,95 29,58 29,22 29,11 29,17 7.143 4.931.576.700
7/6/2016 29,01 29,00 -0,48% 28,63 29,19 28,89 28,97 29,00 7.536 3.660.915.200
6/6/2016 29,56 29,14 -0,44% 28,97 29,60 29,23 29,13 29,14 7.746 3.663.792.900
3/6/2016 29,30 29,27 +1,70% 28,98 29,44 29,29 29,22 29,27 9.713 6.091.405.200
2/6/2016 28,33 28,78 +1,70% 28,27 28,97 28,77 28,77 28,78 9.270 7.821.165.000
1/6/2016 28,37 28,30 -0,70% 27,99 28,74 28,23 28,29 28,30 8.588 8.338.072.800
31/5/2016 28,45 28,50 -0,31% 28,12 28,73 28,42 28,43 28,50 1.914 8.436.236.400
30/5/2016 28,17 28,59 +0,53% 28,17 28,92 28,68 28,55 28,59 3.264 1.745.168.900
27/5/2016 28,62 28,44 -0,63% 28,17 29,02 28,47 28,44 28,45 9.347 5.231.742.200
25/5/2016 29,32 28,62 -1,62% 28,60 29,34 28,86 28,62 28,68 459 8.819.847.400
24/5/2016 29,32 29,09 -0,61% 28,96 29,61 29,23 29,03 29,09 6.865 5.829.026.900
23/5/2016 28,50 29,27 -1,25% 28,50 29,53 29,25 29,26 29,27 9.702 6.836.934.600
20/5/2016 29,94 29,64 -0,84% 29,39 30,14 29,72 29,62 29,64 7.599 5.954.198.500
19/5/2016 29,93 29,89 -0,70% 29,79 30,21 29,91 29,83 29,89 5.455 4.661.356.800
18/5/2016 30,27 30,10 -1,92% 29,90 30,50 30,14 30,07 30,13 1.104 6.608.226.800
17/5/2016 31,18 30,69 -1,76% 30,60 31,39 30,80 30,66 30,69 312 7.758.421.800
16/5/2016 31,26 31,24 -0,89% 30,97 31,43 31,16 31,24 31,25 3.864 2.767.619.800
13/5/2016 31,37 31,52 -0,03% 31,01 31,71 31,40 31,52 31,53 766 6.346.760.100
12/5/2016 31,43 31,53 +0,19% 31,32 32,11 31,63 31,34 31,53 370 5.726.276.800
11/5/2016 31,62 31,47 +1,61% 31,11 31,78 31,41 31,42 31,47 6.000 3.347.944.900
10/5/2016 30,55 30,97 +2,69% 30,33 31,09 30,80 30,94 30,97 24 6.499.144.900
9/5/2016 29,90 30,16 +0,03% 29,74 30,46 30,13 30,16 30,33 7.701 3.998.985.300
6/5/2016 30,40 30,15 -1,15% 29,78 30,60 30,13 30,13 30,15 7.431 5.506.639.900
5/5/2016 30,68 30,50 -0,49% 30,30 31,00 30,55 30,48 30,50 5.798 3.403.157.700
4/5/2016 30,55 30,65 +0,72% 29,70 30,82 30,46 30,58 30,65 8.297 7.899.715.400
3/5/2016 30,47 30,43 -1,55% 30,13 30,74 30,42 30,39 30,43 5.951 3.400.033.900
2/5/2016 30,35 30,91 +1,88% 30,26 31,00 30,81 30,85 30,91 7.433 6.139.794.700
29/4/2016 30,21 30,34 +0,76% 30,20 30,67 30,39 30,34 30,36 874 8.220.798.100
28/4/2016 29,28 30,11 +2,55% 29,23 30,32 30,00 30,10 30,11 278 7.998.645.800
27/4/2016 29,07 29,36 +2,09% 28,45 29,49 29,16 29,36 29,46 1.049 8.925.859.700
26/4/2016 29,21 28,76 -0,86% 28,36 29,28 28,65 28,71 28,76 353 5.929.724.600
25/4/2016 28,82 29,01 +0,17% 28,78 29,30 29,08 29,01 29,04 5.762 2.556.168.900
22/4/2016 28,72 28,96 -0,45% 28,51 29,10 28,88 28,83 28,96 7.568 4.288.829.400
20/4/2016 28,51 29,09 +1,39% 28,40 29,26 28,97 29,09 29,20 7.288 4.641.007.300
19/4/2016 28,80 28,69 +0,31% 28,44 29,12 28,74 28,69 28,78 441 5.310.274.300
18/4/2016 28,92 28,60 -1,17% 28,26 29,19 28,64 28,57 28,60 9.025 9.393.510.600
15/4/2016 29,25 28,94 -0,89% 28,94 29,76 29,19 28,94 29,00 848 7.564.961.000
14/4/2016 28,70 29,20 +2,03% 28,62 29,33 29,06 29,20 29,22 5.211 9.717.225.600
13/4/2016 29,00 28,62 +0,77% 28,52 29,01 28,73 28,62 28,65 1.891 8.918.940.700
12/4/2016 28,51 28,40 +0,57% 28,02 28,87 28,44 28,37 28,40 8.310 4.552.970.500
11/4/2016 28,29 28,24 +0,68% 28,09 28,74 28,31 28,24 28,32 7.858 5.225.409.500
8/4/2016 28,25 28,05 +0,97% 27,93 28,58 28,13 28,04 28,05 8.863 5.335.247.600
7/4/2016 27,94 27,78 +0,11% 27,25 28,21 27,75 27,75 27,78 7.827 4.428.093.100
6/4/2016 27,51 27,75 -0,32% 27,47 27,96 27,74 27,74 27,77 7.391 4.581.077.000
5/4/2016 27,87 27,84 -0,54% 27,51 28,00 27,78 27,82 27,84 9.872 5.900.300.000
4/4/2016 27,88 27,99 -0,67% 27,72 28,19 27,97 27,96 27,99 8.733 5.312.317.400
1/4/2016 28,04 28,18 +0,21% 27,83 28,52 28,16 28,18 28,21 8.542 5.079.711.400
31/3/2016 28,33 28,12 -1,37% 27,76 28,57 28,09 28,11 28,12 1.889 8.976.826.500
30/3/2016 28,60 28,51 +0,04% 28,31 28,91 28,63 28,51 28,54 2.599 7.837.286.900
29/3/2016 28,18 28,50 +0,71% 28,18 28,72 28,46 28,40 28,51 569 6.143.643.700
28/3/2016 28,44 28,30 +0,82% 28,01 28,50 28,27 28,27 28,31 8.417 5.334.746.600
24/3/2016 28,08 28,07 -1,37% 27,84 28,44 28,19 28,05 28,07 9.245 11.838.799.100
23/3/2016 28,26 28,46 +0,07% 28,16 28,66 28,48 28,46 28,48 1.629 5.845.696.500
22/3/2016 28,24 28,44 +0,82% 28,01 28,70 28,34 28,44 28,46 9.504 5.981.441.900
21/3/2016 27,63 28,21 +2,25% 27,60 28,44 28,15 28,21 28,23 4.437 11.889.427.500
18/3/2016 27,22 27,59 +2,22% 27,22 27,80 27,51 27,59 27,63 588 12.345.172.000
17/3/2016 27,00 26,99 +1,50% 26,93 27,58 27,19 26,97 26,99 4.690 6.940.707.500
16/3/2016 26,47 26,59 -0,26% 25,79 26,82 26,44 26,59 26,65 1.415 6.416.547.400
15/3/2016 26,77 26,66 -0,74% 26,05 27,11 26,56 26,66 26,68 8.916 4.724.381.200
14/3/2016 27,05 26,86 -1,03% 26,61 27,23 26,85 26,86 26,87 504 6.453.088.300
11/3/2016 26,64 27,14 +1,27% 26,64 27,40 27,11 27,14 27,15 9.117 5.095.954.900
10/3/2016 26,81 26,80 +1,94% 26,05 27,18 26,72 26,76 26,82 8.654 9.870.957.400
9/3/2016 26,12 26,29 +1,15% 26,06 26,73 26,34 26,25 26,29 1.447 14.209.955.800
8/3/2016 25,92 25,99 +0,54% 25,60 26,27 25,96 25,97 25,99 9.887 7.859.241.000
7/3/2016 26,28 25,85 -0,96% 25,60 26,51 25,98 25,83 25,85 7.521 8.904.978.000
4/3/2016 26,26 26,10 -0,15% 25,79 26,92 26,15 26,09 26,10 8.442 13.462.439.900
3/3/2016 26,59 26,14 -1,40% 25,85 26,87 26,19 26,14 26,25 685 13.730.987.000
2/3/2016 25,90 26,51 +2,87% 25,76 26,67 26,35 26,50 26,51 9.406 13.331.566.000
1/3/2016 25,48 25,77 +2,26% 25,24 26,02 25,81 25,76 25,77 5.207 8.587.765.900
29/2/2016 25,00 25,20 +1,74% 24,65 25,62 25,20 25,19 25,20 2.142 8.497.418.200
26/2/2016 24,90 24,77 +0,28% 24,65 25,23 24,78 24,62 24,79 8.705 4.528.574.300
25/2/2016 24,37 24,70 +1,52% 23,87 25,15 24,71 24,69 24,70 1.421 6.018.428.800
24/2/2016 23,92 24,33 -0,21% 23,83 24,50 24,18 24,30 24,33 8.188 4.061.924.500
23/2/2016 24,25 24,38 +0,12% 24,05 24,85 24,45 24,26 24,38 1.731 4.751.853.100
22/2/2016 24,66 24,35 -0,16% 23,74 24,89 24,18 24,34 24,35 3.910 5.986.189.400
19/2/2016 24,09 24,39 +0,58% 23,91 24,85 24,33 24,35 24,39 8.391 4.935.873.300
18/2/2016 23,80 24,25 +1,25% 23,71 24,41 24,21 24,25 24,28 7.552 3.626.620.800
17/2/2016 23,85 23,95 +1,27% 23,41 24,10 23,87 23,90 23,95 3.239 6.456.669.900
16/2/2016 23,68 23,65 +0,38% 23,34 23,86 23,59 23,65 23,66 1.388 4.780.734.100
15/2/2016 23,70 23,56 +0,64% 23,43 23,89 23,63 23,56 23,59 8.825 3.229.455.700
12/2/2016 23,55 23,41 -0,59% 23,13 23,79 23,41 23,30 23,41 9.368 7.891.535.600
11/2/2016 23,60 23,55 -1,51% 23,26 23,85 23,48 23,53 23,55 5.201 8.228.309.500
10/2/2016 24,39 23,91 -1,28% 23,71 24,43 23,83 23,91 23,92 7.101 5.312.299.500
5/2/2016 23,80 24,22 +1,55% 23,80 24,57 24,25 24,05 24,22 9.039 6.940.892.900
4/2/2016 23,59 23,85 +2,19% 23,42 24,18 23,84 23,82 23,86 2.868 7.712.275.600
3/2/2016 23,74 23,34 -0,77% 23,08 23,89 23,34 23,33 23,45 4.295 7.742.018.400
2/2/2016 23,28 23,52 -0,34% 23,17 23,94 23,56 23,51 23,52 3.502 5.475.705.100
1/2/2016 23,00 23,60 +5,59% 22,80 23,78 23,34 23,54 23,61 993 12.321.889.600
29/1/2016 22,34 22,35 +0,68% 22,16 22,61 22,43 22,34 22,35 4.168 9.450.257.800
28/1/2016 22,50 22,20 -0,22% 21,82 22,68 22,13 22,18 22,20 200 4.970.895.700
27/1/2016 21,60 22,25 +3,49% 21,32 22,36 22,04 22,16 22,25 4.247 8.616.328.300
26/1/2016 21,01 21,50 +0,47% 21,01 21,72 21,53 21,49 21,65 88 5.593.626.300
22/1/2016 21,10 21,40 +1,90% 21,06 21,70 21,39 21,33 21,40 9.627 4.709.626.600
21/1/2016 20,33 21,00 +2,19% 20,14 21,24 20,83 21,00 21,05 2.513 6.596.091.700
20/1/2016 20,42 20,55 -1,67% 19,80 20,78 20,28 20,54 20,63 1.817 5.437.875.200
19/1/2016 21,13 20,90 +0,72% 20,50 21,42 20,84 20,80 20,90 6.465 2.973.477.800
18/1/2016 20,75 20,75 -1,05% 20,26 21,37 20,68 20,75 20,90 8.893 3.694.209.200
15/1/2016 20,90 20,97 -1,08% 20,75 21,30 20,99 20,97 21,05 4.498 6.778.220.300
14/1/2016 21,80 21,20 -2,30% 20,82 22,16 21,13 21,19 21,20 3.162 5.860.852.700
13/1/2016 21,57 21,70 +0,23% 21,51 21,99 21,65 21,60 21,70 493 5.740.327.100
12/1/2016 20,99 21,65 +3,19% 20,80 21,80 21,51 21,54 21,65 4.189 5.588.153.000
11/1/2016 20,99 20,98 -0,57% 20,32 21,20 20,81 20,95 20,98 9.820 4.067.979.200
8/1/2016 21,01 21,10 -0,05% 20,69 21,18 20,96 21,00 21,10 6.390 2.929.832.500
7/1/2016 21,00 21,11 -1,63% 20,92 21,32 21,09 21,10 21,11 104 4.245.934.700
6/1/2016 21,00 21,46 +0,56% 20,84 21,88 21,48 21,46 21,64 2.466 5.266.684.600
5/1/2016 20,83 21,34 +1,19% 20,83 21,74 21,29 21,34 21,36 5.922 2.438.686.300
4/1/2016 21,29 21,09 -2,86% 20,75 21,56 21,04 21,06 21,09 1.105 4.487.319.500
30/12/2015 21,60 21,71 -0,23% 21,45 21,91 21,67 21,70 21,71 5.156 3.083.390.500
29/12/2015 21,66 21,76 +0,60% 21,53 21,96 21,71 21,69 21,76 4.145 1.787.116.500
28/12/2015 21,42 21,63 +0,46% 21,29 21,89 21,67 21,60 21,63 4.504 1.917.384.300
23/12/2015 21,18 21,53 +1,13% 21,18 21,68 21,51 21,51 21,53 6.902 2.730.684.300
22/12/2015 21,65 21,29 -1,66% 21,16 21,72 21,28 21,28 21,29 6.274 4.132.942.600
21/12/2015 21,64 21,65 -0,46% 21,34 21,85 21,61 21,56 21,65 7.796 3.457.743.600
18/12/2015 21,91 21,75 -2,90% 21,52 21,94 21,73 21,65 21,75 5.815 7.533.788.600
17/12/2015 21,87 22,40 +2,99% 21,87 22,75 22,44 22,40 22,43 5.034 7.562.554.700
16/12/2015 22,08 21,75 -1,94% 21,48 22,15 21,70 21,73 21,76 4.249 7.356.417.400
15/12/2015 22,51 22,18 -1,95% 22,01 22,68 22,18 22,17 22,18 9.045 4.663.189.400
14/12/2015 22,76 22,62 -1,09% 22,40 23,02 22,64 22,45 22,62 9.406 5.035.353.000
11/12/2015 22,75 22,87 -0,78% 22,72 23,29 22,90 22,86 22,87 3.263 6.584.228.500
10/12/2015 23,60 23,05 -2,12% 22,82 23,60 23,00 23,02 23,05 6.336 8.448.563.200
9/12/2015 23,70 23,55 +0,21% 23,15 23,70 23,51 23,54 23,55 3.714 6.812.834.000
8/12/2015 23,54 23,50 +0,09% 23,40 23,88 23,55 23,49 23,50 7.892 10.440.890.900
7/12/2015 23,20 23,48 +3,44% 23,08 23,76 23,49 23,42 23,48 9.478 14.790.227.900
4/12/2015 23,19 22,70 -2,58% 22,61 23,39 22,78 22,69 22,70 2.081 6.368.303.200
3/12/2015 23,01 23,30 +1,30% 23,01 23,98 23,43 23,27 23,30 6.966 9.736.020.400
2/12/2015 22,50 23,00 +1,50% 22,42 23,21 23,07 22,99 23,00 5.903 10.357.351.800
1/12/2015 22,49 22,66 +1,16% 22,04 22,85 22,55 22,65 22,66 1.658 6.894.843.900
30/11/2015 22,49 22,40 -1,71% 22,33 22,78 22,45 22,40 22,44 5.279 11.603.418.200
27/11/2015 22,56 22,79 -0,26% 22,47 23,30 22,90 22,76 22,79 3.898 9.104.359.000
26/11/2015 22,62 22,85 +0,48% 22,40 23,19 22,78 22,79 22,85 9.599 5.666.865.400
25/11/2015 22,52 22,74 -0,66% 22,33 22,82 22,50 22,57 22,74 1.042 5.939.366.600
24/11/2015 22,25 22,89 +1,37% 22,25 22,98 22,78 22,89 22,92 7.465 5.460.045.400
23/11/2015 21,99 22,58 +2,92% 21,70 22,71 22,41 22,58 22,70 9 5.425.653.100
19/11/2015 21,80 21,94 +1,72% 21,26 22,18 21,77 21,91 21,94 9.205 5.260.439.600
18/11/2015 21,58 21,57 -0,05% 21,21 21,68 21,40 21,56 21,57 9.292 5.192.147.100
17/11/2015 21,26 21,58 +2,57% 21,25 21,71 21,56 21,50 21,58 7.308 2.992.489.600
16/11/2015 21,11 21,04 -0,71% 20,94 21,41 21,14 21,04 21,06 5.106 2.671.594.300
13/11/2015 21,35 21,19 -1,58% 21,05 21,87 21,21 21,16 21,19 6.323 3.788.844.100
12/11/2015 21,30 21,53 +1,03% 21,30 21,77 21,59 21,53 21,57 7.743 4.300.873.000
11/11/2015 21,26 21,31 +0,33% 21,02 21,61 21,24 21,31 21,32 1.336 7.271.433.500
10/11/2015 21,15 21,24 -0,75% 20,98 21,47 21,19 21,24 21,25 4.820 8.392.305.000
9/11/2015 21,38 21,40 -0,60% 21,22 21,60 21,38 21,39 21,40 118 3.671.806.900
6/11/2015 21,39 21,53 +0,61% 21,06 21,80 21,48 21,53 21,54 2.090 5.406.321.100
5/11/2015 21,49 21,40 -0,47% 21,21 21,87 21,41 21,40 21,45 9.378 4.243.099.600
4/11/2015 21,44 21,50 +1,42% 20,59 22,04 21,38 21,41 21,50 8.583 10.777.830.800
3/11/2015 20,79 21,20 +21,14% 20,42 21,50 20,91 21,19 21,20 6.669 25.120.369.100
30/10/2015 17,50 17,50 +0,29% 17,31 17,80 17,55 17,50 17,54 7.196 7.967.294.500
29/10/2015 17,71 17,45 -2,46% 17,23 17,77 17,49 17,45 17,49 2.658 6.367.372.500
28/10/2015 17,00 17,89 +5,05% 17,00 18,50 17,91 17,81 17,89 3.576 7.375.486.500
27/10/2015 17,00 17,03 +0,18% 16,90 17,36 17,06 17,01 17,03 304 4.918.627.500
26/10/2015 16,97 17,00 +0,59% 16,90 17,09 17,00 16,98 17,01 7.666 2.848.242.400
23/10/2015 16,54 16,90 +3,49% 16,47 17,18 17,01 16,90 16,93 7.499 12.957.461.300
22/10/2015 16,52 16,33 -0,49% 16,30 16,62 16,45 16,32 16,33 8.737 3.947.502.500
21/10/2015 16,44 16,41 -0,24% 16,21 16,55 16,42 16,41 16,42 8.745 3.017.868.400
20/10/2015 16,69 16,45 -1,44% 16,20 16,85 16,46 16,40 16,45 9.636 3.613.885.400
19/10/2015 16,36 16,69 +3,02% 16,05 16,78 16,43 16,68 16,69 5.768 6.525.919.700
16/10/2015 16,49 16,20 -1,52% 15,94 16,50 16,25 16,20 16,35 1.966 8.306.737.400
15/10/2015 16,41 16,45 +0,18% 16,26 17,21 16,59 16,43 16,48 7.145 6.283.877.500
14/10/2015 16,56 16,42 -0,91% 15,97 17,02 16,45 16,40 16,42 1.748 7.935.540.000
13/10/2015 17,41 16,57 -6,33% 16,57 17,64 16,95 16,57 16,61 8.059 3.151.727.800
9/10/2015 17,43 17,69 +2,55% 17,30 17,87 17,53 17,69 17,78 1.130 5.234.163.600
8/10/2015 17,24 17,25 0,00% 17,13 17,60 17,26 17,16 17,25 8.323 3.744.481.200
7/10/2015 16,73 17,25 +4,36% 16,54 17,46 17,12 17,25 17,33 5.944 5.602.499.100
6/10/2015 15,95 16,53 +3,38% 15,87 16,60 16,32 16,52 16,53 5.954 6.480.907.500
5/10/2015 16,15 15,99 +1,01% 15,93 16,27 16,10 15,93 15,99 5.977 2.300.791.100
2/10/2015 15,04 15,83 +5,04% 14,99 15,83 15,26 15,71 15,83 7.114 5.731.725.100
1/10/2015 15,39 15,07 -1,37% 14,76 15,39 14,96 15,06 15,07 622 6.119.390.200
30/9/2015 15,13 15,28 +3,87% 14,83 15,28 15,10 15,16 15,28 943 4.369.110.500
29/9/2015 14,90 14,71 -0,61% 14,65 14,95 14,78 14,71 14,83 9.476 2.783.050.200
28/9/2015 14,98 14,80 -1,20% 14,64 15,00 14,78 14,80 14,89 6.435 2.125.559.800
25/9/2015 14,70 14,98 +4,10% 14,68 15,35 15,01 14,87 14,98 860 4.389.066.700
24/9/2015 14,36 14,39 -2,11% 14,06 14,63 14,32 14,36 14,39 2.848 4.164.492.900
23/9/2015 15,17 14,70 -3,29% 14,70 15,32 14,96 14,70 14,85 4.786 6.057.002.200
22/9/2015 14,62 15,20 +2,70% 14,31 15,33 14,80 15,17 15,20 2.496 4.271.425.500
21/9/2015 14,75 14,80 -1,00% 14,53 14,96 14,78 14,80 14,87 9.939 2.582.723.600
18/9/2015 15,25 14,95 -3,92% 14,69 15,43 15,03 14,90 14,96 2.302 5.043.411.200
17/9/2015 14,78 15,56 +4,43% 14,78 15,78 15,40 15,56 15,58 4.767 5.251.417.800
16/9/2015 14,42 14,90 +4,20% 14,35 15,07 14,79 14,90 14,92 3.277 4.432.479.500
15/9/2015 14,39 14,30 -1,72% 14,10 14,60 14,22 14,22 14,32 6.544 2.458.071.000
14/9/2015 14,30 14,55 +2,11% 14,30 14,65 14,43 14,52 14,55 1.111 4.897.607.800
11/9/2015 14,57 14,25 -3,39% 14,24 14,64 14,34 14,25 14,28 9.943 6.657.954.800
10/9/2015 14,70 14,75 -1,80% 14,43 14,90 14,70 14,74 14,75 3.948 5.780.837.600
9/9/2015 15,52 15,02 -2,21% 15,01 15,52 15,26 15,02 15,06 148 4.149.576.200
8/9/2015 15,30 15,36 +1,32% 15,21 15,46 15,35 15,36 15,38 2.268 3.924.255.000
4/9/2015 15,68 15,16 -4,35% 14,82 15,88 15,21 15,15 15,16 5.012 6.539.503.000
3/9/2015 16,39 15,85 -2,10% 15,60 16,42 15,99 15,85 15,88 9.978 4.971.835.400
2/9/2015 16,50 16,19 -1,40% 16,16 16,63 16,28 16,19 16,21 7.698 2.832.779.800
1/9/2015 16,05 16,42 -0,30% 16,05 16,60 16,34 16,42 16,48 2.077 5.312.959.100
31/8/2015 16,66 16,47 -3,23% 16,09 16,76 16,38 16,47 16,60 3.469 6.014.055.900
28/8/2015 16,90 17,02 -1,28% 16,84 17,18 17,02 16,95 17,02 8.823 3.603.058.500
27/8/2015 17,06 17,24 +2,50% 16,72 17,42 17,16 17,24 17,25 1.913 4.649.963.300
26/8/2015 16,52 16,82 +2,69% 16,41 16,96 16,64 16,81 16,83 3.620 4.368.122.100
25/8/2015 16,75 16,38 -1,21% 16,38 16,87 16,58 16,38 16,50 1.960 5.111.597.900
24/8/2015 16,06 16,58 -2,30% 15,93 16,98 16,57 16,58 16,62 4.137 4.863.888.500
21/8/2015 17,39 16,97 -2,58% 16,90 17,39 17,05 16,97 17,00 7.020 2.571.507.600
20/8/2015 17,33 17,42 -0,51% 17,15 17,66 17,34 17,42 17,57 986 4.080.799.100
19/8/2015 17,75 17,51 -2,18% 17,51 17,84 17,62 17,51 17,60 7.022 3.301.701.800
18/8/2015 17,78 17,90 +0,39% 17,68 18,14 17,89 17,90 17,91 5.856 2.740.966.400
17/8/2015 17,95 17,83 -0,22% 17,78 18,08 17,91 17,83 17,93 4.249 1.582.206.500
14/8/2015 18,00 17,87 -0,89% 17,87 18,12 17,95 17,87 17,99 6.093 2.340.777.600
13/8/2015 18,05 18,03 -0,22% 17,77 18,12 18,00 18,03 18,07 6.308 3.236.250.400
12/8/2015 18,03 18,07 -0,99% 17,93 18,37 18,10 18,07 18,13 1.993 5.688.591.900
11/8/2015 18,50 18,25 -2,30% 18,00 18,70 18,17 18,18 18,25 3.389 5.934.051.500
10/8/2015 18,56 18,68 +0,43% 18,43 18,93 18,73 18,68 18,70 6.525 2.712.898.200
7/8/2015 18,54 18,60 0,00% 18,36 18,96 18,67 18,60 18,61 9.987 4.096.732.200
6/8/2015 19,32 18,60 -4,22% 18,57 19,33 18,97 18,60 18,73 9.391 4.838.464.000
5/8/2015 19,59 19,42 -0,56% 19,25 19,65 19,46 19,42 19,46 8.437 4.538.415.200
4/8/2015 20,08 19,53 -2,88% 19,50 20,28 19,84 19,53 19,65 8.071 5.977.688.900
3/8/2015 20,23 20,11 -0,74% 19,99 20,48 20,13 20,11 20,20 4.842 3.524.216.800
31/7/2015 20,11 20,26 +0,55% 20,10 20,50 20,33 20,26 20,30 6.877 3.556.869.400
30/7/2015 19,85 20,15 +1,10% 19,83 20,25 20,08 20,15 20,16 6.318 2.724.818.800
29/7/2015 19,73 19,93 +0,15% 19,72 20,10 19,92 19,93 19,99 9.759 4.721.455.500
28/7/2015 20,03 19,90 +0,45% 19,68 20,16 19,88 19,90 19,91 1.099 4.853.725.000
27/7/2015 20,00 19,81 -1,49% 19,73 20,39 19,87 19,81 19,87 1.002 5.625.506.300
24/7/2015 20,38 20,11 -2,00% 19,92 20,50 20,21 20,11 20,17 8.396 4.115.517.400
23/7/2015 21,08 20,52 -3,57% 20,50 21,31 20,75 20,52 20,63 1.951 6.607.886.000
22/7/2015 20,84 21,28 +0,57% 20,80 21,46 21,27 21,26 21,28 8.632 4.022.078.200
21/7/2015 21,32 21,16 -0,38% 20,96 21,51 21,25 21,16 21,19 4.963 3.594.266.900
20/7/2015 21,35 21,24 -0,52% 21,22 21,77 21,40 21,23 21,24 7.944 4.685.380.800
17/7/2015 21,61 21,35 -1,07% 21,14 21,83 21,40 21,35 21,37 9.460 4.823.024.500
16/7/2015 21,68 21,58 +0,33% 21,48 21,75 21,58 21,58 21,62 4.712 2.409.599.500
15/7/2015 21,14 21,51 +2,28% 21,02 21,57 21,38 21,45 21,51 8.693 5.321.293.800
14/7/2015 20,72 21,03 +1,15% 20,71 21,33 21,00 21,03 21,06 9.025 4.469.671.200
13/7/2015 21,05 20,79 -1,70% 20,74 21,26 20,89 20,77 20,79 395 5.371.531.200
10/7/2015 21,36 21,15 -0,38% 20,84 21,73 21,27 21,13 21,15 8.583 5.444.078.800
8/7/2015 21,49 21,23 -1,26% 21,23 21,71 21,39 21,23 21,36 8.689 4.341.988.300
7/7/2015 21,41 21,50 +0,33% 21,25 21,60 21,42 21,46 21,50 7.816 4.131.202.700
6/7/2015 21,74 21,43 -1,70% 21,22 21,83 21,49 21,43 21,45 2.293 5.211.613.400
3/7/2015 21,93 21,80 -1,00% 21,36 22,03 21,67 21,70 21,81 8.012 4.502.557.700
2/7/2015 22,66 22,02 -2,00% 21,90 22,66 22,29 22,00 22,02 9.182 8.200.121.100
1/7/2015 22,63 22,47 -0,71% 22,21 22,80 22,49 22,46 22,57 9.463 4.379.049.000
30/6/2015 22,86 22,63 -0,53% 22,51 23,18 22,75 22,63 22,65 9.757 5.640.516.100
29/6/2015 22,58 22,75 -0,22% 22,50 22,80 22,66 22,75 22,77 5.075 2.447.748.600
26/6/2015 22,92 22,80 -0,31% 22,65 23,03 22,82 22,80 22,89 6.985 2.826.015.500
25/6/2015 23,00 22,87 -0,95% 22,76 23,09 22,92 22,84 22,87 6.220 6.915.045.900
24/6/2015 23,23 23,09 -1,07% 22,89 23,29 23,14 23,08 23,09 6.966 6.831.954.600
23/6/2015 23,38 23,34 +0,82% 23,28 23,48 23,37 23,34 23,35 6.305 6.518.552.800
22/6/2015 23,02 23,15 +1,00% 22,97 23,30 23,15 23,14 23,15 7.161 4.760.945.100
19/6/2015 22,70 22,92 0,00% 22,63 22,98 22,87 22,92 22,95 3.773 2.819.441.100
18/6/2015 22,25 22,92 +3,01% 22,25 23,08 22,86 22,92 22,93 201 7.303.638.200
17/6/2015 21,93 22,25 +1,32% 21,81 22,33 22,10 22,24 22,25 9.404 5.126.257.100
16/6/2015 21,92 21,96 +0,64% 21,80 22,15 22,00 21,96 21,97 6.473 4.090.491.400
15/6/2015 21,77 21,82 -0,37% 21,73 21,89 21,79 21,76 21,82 5.728 2.798.703.000
12/6/2015 21,90 21,90 -0,23% 21,84 22,01 21,92 21,88 21,90 3.765 1.918.951.800
11/6/2015 21,86 21,95 +0,55% 21,85 22,05 21,93 21,89 21,95 4.809 4.198.259.800
10/6/2015 21,77 21,83 +1,02% 21,64 21,92 21,82 21,83 21,84 8.258 5.237.138.800
9/6/2015 21,38 21,61 +1,08% 21,24 21,67 21,57 21,59 21,61 7.465 4.315.538.000
8/6/2015 21,18 21,38 +0,47% 21,17 21,48 21,37 21,36 21,38 3.180 3.531.596.500
5/6/2015 21,05 21,28 +0,05% 21,05 21,39 21,22 21,28 21,30 5.168 3.427.552.500
3/6/2015 21,28 21,27 -0,09% 21,01 21,35 21,22 21,27 21,33 8.469 7.549.600.700
2/6/2015 21,48 21,29 -1,07% 21,12 21,71 21,33 21,29 21,35 9.448 5.525.043.700
1/6/2015 21,76 21,52 -1,10% 21,30 21,80 21,56 21,52 21,53 4.512 2.507.143.300
29/5/2015 22,00 21,76 -1,09% 21,59 22,00 21,80 21,76 21,81 8.158 6.514.857.500
28/5/2015 21,72 22,00 +0,64% 21,66 22,05 21,85 22,00 22,01 5.858 3.070.610.500
27/5/2015 21,75 21,86 +0,55% 21,64 21,97 21,79 21,85 21,86 6.935 3.838.038.500
26/5/2015 21,70 21,74 0,00% 21,51 21,87 21,70 21,72 21,74 8.541 5.583.718.800
25/5/2015 21,88 21,74 -0,05% 21,65 21,94 21,75 21,74 21,75 2.482 1.294.604.400
22/5/2015 21,98 21,75 -0,68% 21,69 22,05 21,75 21,75 21,77 6.657 3.940.668.100
21/5/2015 21,75 21,90 +0,55% 21,67 21,96 21,80 21,90 21,93 5.828 2.861.157.500
20/5/2015 21,32 21,78 +2,16% 21,28 21,85 21,69 21,77 21,78 8.973 5.032.071.600
19/5/2015 21,56 21,32 -0,65% 21,20 21,56 21,32 21,31 21,32 6.531 3.624.554.400
18/5/2015 21,71 21,46 -0,65% 21,26 21,75 21,41 21,46 21,47 7.652 4.018.937.700
15/5/2015 21,61 21,60 -0,60% 21,49 21,87 21,57 21,60 21,63 7.983 4.539.836.200
14/5/2015 21,85 21,73 -0,87% 21,57 22,13 21,76 21,73 21,74 8.501 6.485.760.200
13/5/2015 21,45 21,92 +1,58% 21,44 21,92 21,77 21,90 21,92 7.901 4.104.310.300
12/5/2015 21,49 21,58 -0,28% 21,34 21,87 21,57 21,57 21,58 6.855 4.205.077.700
11/5/2015 21,95 21,64 -0,73% 21,45 21,95 21,71 21,63 21,64 6.896 4.882.418.900
8/5/2015 21,44 21,80 +2,35% 21,44 21,88 21,75 21,79 21,80 7.749 6.203.048.700
7/5/2015 20,72 21,30 +3,40% 20,72 21,41 21,25 21,30 21,31 621 6.805.933.200
6/5/2015 20,36 20,60 +1,63% 20,18 20,62 20,47 20,48 20,60 6.945 3.238.799.500
5/5/2015 19,82 20,27 +1,30% 19,82 20,35 20,21 20,22 20,27 8.868 4.012.605.300
4/5/2015 19,98 20,01 +0,65% 19,80 20,13 19,98 20,01 20,02 8.324 3.941.616.100
30/4/2015 19,49 19,88 +1,17% 19,34 20,24 19,89 19,88 19,89 1.172 5.543.920.800
29/4/2015 19,80 19,65 -1,26% 19,59 19,81 19,67 19,65 19,79 8.585 3.484.134.200
28/4/2015 20,17 19,90 -1,04% 19,65 20,26 19,86 19,79 19,90 9.581 3.901.461.000
27/4/2015 20,24 20,11 +0,15% 19,98 20,68 20,25 20,11 20,15 8.554 4.833.073.600
24/4/2015 20,30 20,08 -0,05% 19,88 20,30 20,08 20,06 20,08 8.573 5.159.557.100
23/4/2015 20,12 20,09 +0,20% 20,00 20,40 20,16 20,01 20,09 9.004 3.410.081.700
22/4/2015 20,29 20,05 +0,10% 19,94 20,44 20,05 20,05 20,09 9.239 5.669.830.900
20/4/2015 19,86 20,03 -0,74% 19,86 20,29 20,09 20,03 20,14 4.983 2.314.821.800
17/4/2015 20,48 20,18 -1,94% 20,10 20,56 20,25 20,18 20,23 9.044 5.348.641.700
16/4/2015 20,82 20,58 -1,91% 20,43 20,85 20,62 20,50 20,58 8.548 4.490.356.900
15/4/2015 21,19 20,98 -0,38% 20,55 21,19 20,87 20,98 20,99 3.294 5.002.790.000
14/4/2015 21,45 21,06 -1,08% 20,93 21,45 21,04 21,06 21,09 9.760 3.512.127.400
13/4/2015 21,33 21,29 -0,70% 21,18 21,50 21,33 21,27 21,30 6.326 3.047.099.800
10/4/2015 21,59 21,44 -0,92% 21,44 21,81 21,63 21,44 21,49 5.554 5.204.463.900
9/4/2015 21,40 21,64 +0,42% 21,30 21,88 21,70 21,62 21,64 427 6.644.492.500
8/4/2015 21,53 21,55 +0,65% 21,42 21,73 21,56 21,47 21,55 9.081 6.024.175.500
7/4/2015 21,28 21,41 +0,52% 21,10 21,57 21,41 21,41 21,45 8.296 9.292.123.700
6/4/2015 21,10 21,30 +2,40% 20,95 21,42 21,24 21,19 21,30 2.108 5.245.379.200
2/4/2015 20,49 20,80 +3,07% 20,48 21,05 20,79 20,80 20,82 1.432 6.995.243.500
1/4/2015 19,69 20,18 +2,44% 19,69 20,42 20,17 20,16 20,18 1.507 5.629.436.500
31/3/2015 19,60 19,70 +0,51% 19,40 19,86 19,74 19,69 19,70 7.874 3.228.035.100
30/3/2015 19,60 19,60 +1,45% 19,44 19,78 19,62 19,60 19,62 4.656 2.664.235.000
27/3/2015 19,07 19,32 +0,63% 18,84 19,49 19,28 19,30 19,32 6.571 3.015.528.100
26/3/2015 19,48 19,20 -1,39% 19,10 19,50 19,21 19,20 19,23 7.157 6.935.535.900
25/3/2015 19,51 19,47 +0,46% 19,34 19,77 19,50 19,43 19,47 5.331 3.381.515.000
24/3/2015 19,71 19,38 -1,47% 19,31 19,78 19,49 19,38 19,40 6.655 3.088.276.600
23/3/2015 19,69 19,67 -0,15% 19,45 19,74 19,63 19,67 19,70 7.883 3.788.771.800
20/3/2015 19,48 19,70 +1,97% 19,48 19,92 19,73 19,70 19,85 768 7.290.453.500
19/3/2015 19,38 19,32 -0,41% 19,07 19,42 19,29 19,32 19,33 9.457 5.887.909.100
18/3/2015 19,14 19,40 +1,36% 19,00 19,44 19,25 19,26 19,40 9.047 4.544.986.800
17/3/2015 19,02 19,14 +0,68% 18,94 19,29 19,10 19,13 19,17 8.621 6.045.258.200
16/3/2015 18,99 19,01 +0,58% 18,96 19,17 19,02 19,01 19,05 3.735 2.719.371.300
13/3/2015 18,88 18,90 -0,94% 18,75 19,01 18,92 18,89 18,90 7.492 6.033.929.900
12/3/2015 19,15 19,08 +0,69% 18,93 19,28 19,04 19,01 19,08 7.832 3.862.713.700
11/3/2015 18,78 18,95 +0,85% 18,62 18,97 18,86 18,92 18,95 7.688 6.203.597.700
10/3/2015 18,95 18,79 -1,11% 18,73 19,10 18,89 18,77 18,80 348 7.289.493.600
9/3/2015 18,95 19,00 -1,04% 18,81 19,09 19,02 19,00 19,05 6.621 8.064.887.600
6/3/2015 19,24 19,20 -0,26% 19,09 19,29 19,19 19,12 19,20 9.160 9.960.831.500
5/3/2015 19,30 19,25 +0,26% 19,05 19,32 19,20 19,19 19,26 9.232 5.368.420.700
4/3/2015 19,03 19,20 -0,10% 18,89 19,34 19,11 19,16 19,20 8.960 4.676.229.100
3/3/2015 18,81 19,22 +1,21% 18,81 19,27 19,15 19,15 19,22 7.937 9.232.125.900
2/3/2015 19,08 18,99 -0,58% 18,84 19,11 18,98 18,99 19,08 8.638 4.660.575.800
27/2/2015 18,70 19,10 +1,87% 18,64 19,30 19,07 19,09 19,12 1.397 7.205.757.500
26/2/2015 18,70 18,75 +0,70% 18,55 18,94 18,72 18,74 18,79 5.054 2.631.199.800
25/2/2015 18,43 18,62 +0,70% 18,35 18,69 18,53 18,60 18,63 965 8.469.450.600
24/2/2015 18,30 18,49 +0,38% 18,30 18,67 18,48 18,45 18,49 8.054 4.639.083.400
23/2/2015 18,15 18,42 +1,26% 18,15 18,65 18,43 18,42 18,45 6.911 4.306.337.500
20/2/2015 18,42 18,19 -2,05% 18,19 18,52 18,34 18,19 18,25 4.646 3.474.478.000
19/2/2015 18,21 18,57 +0,60% 18,20 18,71 18,58 18,52 18,57 6.102 2.867.851.900
18/2/2015 18,65 18,46 +0,87% 18,20 18,77 18,52 18,46 18,47 7.052 4.309.898.500
13/2/2015 18,00 18,30 +2,52% 17,90 18,40 18,18 18,23 18,32 6.112 4.081.842.400
12/2/2015 17,57 17,85 +3,30% 17,46 17,95 17,76 17,79 17,85 1.681 5.268.139.000
11/2/2015 17,38 17,28 -0,86% 17,17 17,68 17,40 17,28 17,31 8.570 4.064.777.200
10/2/2015 17,37 17,43 +0,29% 17,05 18,03 17,58 17,42 17,43 1.545 5.989.556.200
9/2/2015 17,55 17,38 -1,25% 17,23 17,70 17,42 17,38 17,41 7.912 2.677.518.300
6/2/2015 17,52 17,60 -0,06% 17,42 17,64 17,51 17,47 17,60 9.203 3.701.118.500
5/2/2015 17,54 17,61 -0,11% 17,48 17,81 17,64 17,61 17,75 5.687 4.743.767.900
4/2/2015 18,10 17,63 -2,33% 17,47 18,18 17,77 17,63 17,64 296 5.419.935.700
3/2/2015 18,11 18,05 +0,28% 17,86 18,22 18,01 18,05 18,09 7.208 4.316.160.200
2/2/2015 18,20 18,00 -1,26% 17,90 18,36 18,05 17,99 18,00 8.902 4.543.374.600
30/1/2015 18,05 18,23 -0,33% 17,83 18,53 18,19 18,13 18,23 9.591 5.702.707.700
29/1/2015 18,15 18,29 -0,05% 18,02 18,40 18,26 18,21 18,29 5.188 3.466.560.800
28/1/2015 17,85 18,30 +1,44% 17,70 18,40 18,19 18,30 18,33 6.847 3.258.078.100
27/1/2015 18,12 18,04 -1,90% 17,92 18,40 18,05 18,00 18,04 8.705 5.469.241.700
26/1/2015 18,15 18,39 -0,05% 17,87 18,53 18,24 18,30 18,39 7.261 3.923.294.000
23/1/2015 18,40 18,40 -1,50% 18,15 18,83 18,40 18,31 18,40 6.195 3.730.917.400
22/1/2015 18,09 18,68 +4,30% 18,04 18,91 18,51 18,60 18,68 2.749 8.453.332.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.