O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: Todos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
8/9/2025 23,40 23,38 -0,30% 23,17 23,70 23,43 23,36 23,43 7.956 4.335.306.500
5/9/2025 23,40 23,45 +0,86% 22,96 23,58 23,33 23,28 23,46 9.147 5.342.124.000
4/9/2025 23,23 23,25 +0,43% 22,85 23,30 23,11 23,19 23,26 5.539 3.562.507.800
3/9/2025 23,66 23,15 -2,11% 23,01 23,66 23,17 23,14 23,16 10.638 5.338.338.100
2/9/2025 23,80 23,65 -1,46% 23,52 24,22 23,79 23,65 23,67 7.252 4.047.302.100
1/9/2025 24,43 24,00 -1,64% 23,90 24,70 24,20 24,00 24,04 6.116 3.267.915.400
29/8/2025 24,29 24,40 +0,41% 24,27 24,66 24,40 24,40 24,41 6.736 10.877.717.200
28/8/2025 24,12 24,30 +1,46% 23,72 24,46 24,22 24,30 24,31 12.126 7.758.545.400
27/8/2025 23,59 23,95 +1,96% 23,39 24,00 23,79 23,92 24,02 6.499 4.502.006.700
26/8/2025 23,67 23,49 -0,34% 23,49 23,79 23,53 23,48 23,62 3.054 3.342.654.500
25/8/2025 23,88 23,57 -0,76% 23,35 24,17 23,57 23,55 23,62 5.744 3.597.501.800
22/8/2025 23,42 23,75 +2,19% 23,25 24,05 23,76 23,72 23,76 11.183 6.901.113.200
21/8/2025 23,11 23,24 -0,04% 23,03 23,40 23,20 23,23 23,30 11.477 6.709.573.700
20/8/2025 22,96 23,25 +0,39% 22,95 23,61 23,25 23,25 23,28 8.987 7.533.830.900
19/8/2025 23,05 23,16 +0,48% 22,79 23,40 23,13 23,16 23,22 12.900 8.729.147.400
18/8/2025 22,90 23,05 +1,01% 22,78 23,11 23,00 23,05 23,10 4.836 2.641.070.100
15/8/2025 22,94 22,82 -0,78% 22,56 23,10 22,77 22,73 22,83 5.719 2.948.026.100
14/8/2025 22,70 23,00 +0,31% 22,64 23,38 23,06 23,00 23,10 9.716 5.701.980.600
13/8/2025 22,80 22,93 +0,53% 22,46 23,11 22,79 22,89 22,96 13.673 11.400.576.300
12/8/2025 23,16 22,81 -1,26% 22,36 23,72 22,83 22,80 22,82 17.847 9.652.323.500
11/8/2025 23,17 23,10 -0,39% 22,81 23,38 23,00 23,08 23,10 9.147 5.331.098.600
8/8/2025 24,29 23,19 -4,25% 22,97 24,29 23,43 23,17 23,20 23.700 14.190.125.200
7/8/2025 25,45 24,22 -3,74% 23,89 25,56 24,22 24,20 24,23 29.264 19.509.001.000
6/8/2025 25,30 25,16 +0,40% 24,70 25,32 25,02 25,13 25,16 12.044 8.894.535.100
5/8/2025 25,30 25,06 -0,75% 24,75 25,30 24,96 25,04 25,06 10.597 8.598.225.400
4/8/2025 25,89 25,25 -2,43% 25,09 26,40 25,45 25,24 25,25 10.581 10.015.432.900
1/8/2025 26,15 25,88 +0,66% 25,55 26,24 25,82 25,88 25,89 9.057 6.133.994.600
31/7/2025 25,80 25,71 -1,27% 25,20 25,95 25,58 25,70 25,72 9.721 4.803.162.800
30/7/2025 25,55 26,04 +0,93% 25,44 26,41 25,95 26,03 26,05 8.514 4.014.693.600
29/7/2025 25,85 25,80 -0,27% 25,41 25,89 25,64 25,78 25,80 7.488 5.323.690.700
28/7/2025 26,26 25,87 -1,49% 25,57 26,53 26,02 25,86 25,90 4.503 5.599.664.500
25/7/2025 26,18 26,26 +0,38% 26,00 26,38 26,19 26,19 26,27 5.233 3.563.222.900
24/7/2025 25,98 26,16 -1,21% 25,95 26,45 26,18 26,16 26,23 6.434 4.491.726.900
23/7/2025 25,85 26,48 +2,16% 25,56 26,66 26,46 26,46 26,48 10.155 4.490.459.000
22/7/2025 26,01 25,92 -0,38% 25,74 26,25 25,96 25,92 25,93 6.231 3.465.588.900
21/7/2025 26,47 26,02 -1,51% 25,78 26,64 26,11 25,88 26,02 11.323 9.521.943.200
18/7/2025 26,61 26,42 -1,16% 26,09 26,96 26,39 26,24 26,42 11.970 7.236.354.700
17/7/2025 27,90 26,73 -4,43% 26,69 27,91 27,05 26,72 26,78 15.740 9.764.106.900
16/7/2025 27,40 27,97 +2,83% 27,08 28,35 27,97 27,95 28,01 17.936 20.771.265.800
15/7/2025 27,00 27,20 +1,15% 26,91 27,32 27,15 27,17 27,22 9.229 5.641.166.100
14/7/2025 26,90 26,89 -0,44% 26,61 27,05 26,88 26,88 26,91 6.133 7.336.555.700
11/7/2025 27,04 27,01 -0,30% 26,61 27,33 26,86 27,01 27,02 6.587 3.804.730.500
10/7/2025 26,71 27,09 -0,15% 26,26 27,16 26,92 27,09 27,10 7.360 4.362.017.200
9/7/2025 27,40 27,13 -1,60% 26,95 27,63 27,19 27,12 27,23 9.671 5.144.131.500
8/7/2025 27,91 27,57 -0,83% 27,30 27,96 27,61 27,56 27,65 9.217 5.181.768.300
7/7/2025 27,80 27,80 +0,36% 27,60 28,25 27,83 27,79 27,80 9.802 6.625.057.400
4/7/2025 27,65 27,70 +0,73% 27,53 28,29 27,94 27,70 27,88 8.533 4.801.358.700
3/7/2025 27,47 27,50 +0,18% 27,35 28,00 27,64 27,49 27,51 12.868 10.124.190.100
2/7/2025 27,81 27,45 -0,94% 27,05 27,94 27,41 27,43 27,45 11.991 6.448.362.400
1/7/2025 27,34 27,71 +1,91% 27,10 27,78 27,61 27,69 27,71 8.420 7.635.370.400
30/6/2025 26,66 27,19 +1,27% 26,64 27,37 27,19 27,19 27,20 7.012 5.029.648.000
27/6/2025 26,84 26,85 -1,94% 26,72 27,11 26,89 26,84 26,86 6.852 3.922.529.400
26/6/2025 27,51 27,38 +0,07% 26,95 27,59 27,29 27,34 27,38 12.053 7.723.352.300
25/6/2025 27,85 27,36 -2,29% 26,83 28,17 27,36 27,33 27,39 16.788 14.889.556.500
24/6/2025 27,92 28,00 +0,79% 27,79 28,26 28,00 27,96 28,00 10.941 6.902.295.400
23/6/2025 27,46 27,78 +1,13% 27,28 27,89 27,63 27,72 27,79 11.043 9.325.663.000
20/6/2025 27,51 27,47 -0,79% 27,27 27,77 27,47 27,47 27,50 9.490 18.254.533.700
18/6/2025 28,42 27,69 -0,40% 27,51 28,65 27,90 27,67 27,79 17.555 14.973.829.600
17/6/2025 28,41 27,80 -2,15% 27,72 28,74 28,03 27,80 27,83 12.893 10.983.328.900
16/6/2025 27,95 28,41 +2,19% 27,75 28,87 28,48 28,40 28,41 13.053 9.907.248.700
13/6/2025 27,00 27,80 +0,98% 27,00 28,15 27,84 27,80 27,81 16.117 14.697.575.200
12/6/2025 26,33 27,53 +2,53% 26,31 27,67 27,34 27,51 27,55 19.876 13.734.140.300
11/6/2025 26,36 26,85 +0,98% 26,25 27,29 26,92 26,84 26,86 16.333 11.038.158.000
10/6/2025 25,93 26,59 +2,55% 25,70 26,92 26,51 26,59 26,60 11.593 7.658.470.000
9/6/2025 25,92 25,93 -0,23% 25,40 26,06 25,80 25,86 25,93 7.601 4.498.234.200
6/6/2025 26,54 25,99 -1,55% 25,92 26,83 26,19 25,99 26,04 9.650 7.550.716.200
5/6/2025 26,45 26,40 +0,34% 26,02 26,85 26,42 26,40 26,42 12.412 8.602.332.100
4/6/2025 25,70 26,31 +2,45% 25,70 26,77 26,36 26,26 26,31 21.090 14.902.553.700
3/6/2025 25,02 25,68 +1,38% 25,02 25,90 25,67 25,68 25,77 9.662 4.333.856.000
2/6/2025 25,49 25,33 -0,28% 25,10 25,75 25,31 25,25 25,33 4.307 2.176.271.000
30/5/2025 25,39 25,40 0,00% 24,90 25,51 25,32 25,40 25,42 10.889 10.941.488.400
29/5/2025 25,24 25,40 +0,63% 24,99 25,58 25,31 25,39 25,40 7.859 4.069.939.000
28/5/2025 25,70 25,24 -1,64% 24,92 25,88 25,18 25,23 25,24 14.535 7.160.047.000
27/5/2025 25,50 25,66 +1,91% 25,32 26,25 25,92 25,65 25,68 13.591 7.178.952.900
26/5/2025 24,48 25,18 +2,99% 24,48 25,48 25,18 25,14 25,19 10.058 5.503.279.900
23/5/2025 24,20 24,45 +1,03% 23,04 24,74 24,15 24,45 24,57 10.678 6.049.345.600
22/5/2025 23,74 24,20 +2,02% 23,64 25,10 24,58 24,19 24,20 18.974 12.757.981.300
21/5/2025 24,75 23,72 -4,16% 23,63 24,76 23,92 23,72 23,75 10.575 5.289.564.900
20/5/2025 25,07 24,75 -1,20% 24,42 25,36 24,87 24,64 24,77 13.570 9.744.715.000
19/5/2025 24,92 25,05 +0,52% 24,87 25,46 25,19 25,04 25,23 8.378 4.464.532.200
16/5/2025 24,58 24,92 +0,93% 24,47 25,04 24,78 24,87 24,94 9.963 5.894.152.200
15/5/2025 24,50 24,69 +1,19% 24,50 25,07 24,75 24,69 24,70 16.442 10.429.764.100
14/5/2025 23,57 24,40 +4,18% 23,41 24,56 24,36 24,39 24,43 17.104 9.709.186.200
13/5/2025 23,26 23,42 +1,21% 22,96 23,74 23,50 23,41 23,45 13.340 5.909.434.500
12/5/2025 23,17 23,14 +0,43% 22,64 23,25 22,93 23,14 23,16 9.074 4.799.766.000
9/5/2025 22,95 23,04 +1,05% 22,42 23,04 22,75 22,82 23,04 12.759 6.520.422.000
8/5/2025 23,57 22,80 0,00% 22,64 23,58 23,14 22,76 22,81 11.057 9.194.275.100
7/5/2025 23,56 22,80 -2,06% 22,56 23,56 22,83 22,78 22,83 8.793 5.219.944.000
6/5/2025 23,05 23,28 +2,19% 22,88 23,52 23,25 23,14 23,29 10.234 4.620.439.200
5/5/2025 22,75 22,78 -0,83% 22,63 23,09 22,83 22,71 22,79 7.802 8.291.616.100
2/5/2025 24,00 22,97 -1,50% 22,77 24,04 23,16 22,93 22,98 16.159 10.281.429.200
29/4/2025 22,88 23,32 +1,04% 22,88 23,61 23,38 23,32 23,33 11.119 6.036.702.400
28/4/2025 23,85 23,08 -3,95% 22,97 23,93 23,39 23,01 23,08 11.384 7.174.703.900
25/4/2025 23,39 24,03 +1,82% 23,05 24,44 24,07 24,02 24,24 17.847 13.058.498.700
24/4/2025 20,51 23,60 +12,27% 20,51 23,68 22,67 23,50 23,61 31.949 24.888.091.400
23/4/2025 20,83 21,02 +2,24% 20,72 21,65 21,19 21,02 21,14 11.136 6.779.750.000
22/4/2025 19,97 20,56 +2,95% 19,83 20,65 20,34 20,50 20,57 10.734 6.493.535.900
17/4/2025 19,60 19,97 +0,55% 19,56 20,01 19,89 19,90 19,97 6.841 5.091.780.900
16/4/2025 19,72 19,86 +0,40% 19,72 20,21 19,91 19,85 19,86 12.334 5.921.739.200
15/4/2025 19,53 19,78 +0,30% 19,53 19,98 19,84 19,77 19,78 6.518 3.459.212.300
14/4/2025 19,62 19,72 +1,81% 19,50 19,75 19,65 19,57 19,72 6.355 3.963.798.600
11/4/2025 19,63 19,37 +0,16% 19,22 19,63 19,40 19,35 19,37 5.825 2.741.254.500
10/4/2025 19,64 19,34 -2,13% 19,18 19,79 19,36 19,34 19,40 9.158 4.968.634.200
9/4/2025 19,29 19,76 +2,01% 19,17 20,31 19,76 19,75 19,76 14.793 6.578.337.500
8/4/2025 19,94 19,37 -3,49% 19,06 20,11 19,33 19,37 19,38 16.932 12.674.954.200
7/4/2025 19,97 20,07 -1,28% 19,69 20,57 19,94 19,90 20,07 10.588 6.306.736.600
4/4/2025 20,36 20,33 -1,07% 19,95 20,59 20,24 20,17 20,33 10.766 4.815.760.900
3/4/2025 20,11 20,55 +1,88% 20,11 20,72 20,51 20,55 20,57 14.867 5.965.110.900
2/4/2025 19,67 20,17 +3,17% 19,54 20,43 20,20 20,16 20,18 11.667 6.665.572.500
1/4/2025 19,18 19,55 +0,93% 19,16 19,84 19,61 19,54 19,66 9.382 3.924.250.600
31/3/2025 19,56 19,37 -1,97% 19,23 19,63 19,39 19,37 19,38 10.102 4.764.301.300
28/3/2025 19,48 19,76 +0,15% 19,20 20,15 19,68 19,73 19,76 11.061 6.107.233.800
27/3/2025 19,90 19,73 -0,85% 19,52 20,07 19,69 19,73 19,77 8.892 4.868.581.100
26/3/2025 20,30 19,90 -1,53% 19,45 20,39 19,79 19,83 19,92 11.636 6.451.687.900
25/3/2025 20,01 20,21 +0,75% 20,00 20,47 20,31 20,21 20,23 11.824 5.086.206.200
24/3/2025 20,46 20,06 -1,57% 19,99 20,83 20,32 20,06 20,11 13.216 6.825.719.800
21/3/2025 18,69 20,38 +3,93% 18,69 21,06 20,40 20,38 20,40 36.191 21.663.222.500
20/3/2025 20,00 19,61 -2,34% 19,47 20,15 19,71 19,60 19,64 20.889 13.834.457.300
19/3/2025 20,24 20,08 -0,64% 19,96 20,31 20,13 20,08 20,10 16.271 9.616.709.100
18/3/2025 20,44 20,21 -1,56% 20,05 20,56 20,37 20,19 20,21 9.201 6.399.655.000
17/3/2025 20,31 20,53 +0,93% 19,87 20,69 20,39 20,52 20,55 13.509 5.944.144.800
14/3/2025 20,28 20,34 +1,04% 20,15 20,51 20,35 20,30 20,35 12.474 5.751.239.100
13/3/2025 19,80 20,13 +1,98% 19,72 20,25 20,11 20,12 20,13 10.057 4.906.977.100
12/3/2025 19,27 19,74 +2,81% 19,09 19,95 19,69 19,73 19,74 11.098 6.527.579.500
11/3/2025 19,03 19,20 +0,89% 19,00 19,45 19,22 19,20 19,21 10.735 7.965.177.400
10/3/2025 19,43 19,03 -2,61% 18,95 20,13 19,34 19,03 19,05 16.680 21.438.268.400
7/3/2025 19,54 19,54 -0,66% 19,39 19,78 19,60 19,52 19,54 12.858 5.879.058.600
6/3/2025 19,73 19,67 +0,36% 19,49 20,05 19,75 19,66 19,76 12.897 6.056.244.100
5/3/2025 18,64 19,60 +2,89% 18,32 19,90 19,35 19,60 19,62 15.773 9.711.831.400
28/2/2025 19,10 19,05 -1,09% 18,66 19,37 19,03 19,04 19,06 18.930 90.648.566.600
27/2/2025 19,27 19,26 +0,05% 19,14 19,43 19,26 19,24 19,26 12.427 8.634.014.500
26/2/2025 19,32 19,25 +0,26% 19,14 19,48 19,28 19,22 19,25 16.290 8.516.582.200
25/2/2025 19,24 19,20 0,00% 19,20 19,54 19,21 19,20 19,24 12.009 79.625.302.600
24/2/2025 19,69 19,20 -1,64% 19,00 19,69 19,19 19,12 19,20 13.786 9.219.129.300
21/2/2025 19,96 19,52 -2,45% 19,40 20,10 19,59 19,50 19,52 16.362 12.552.310.600
20/2/2025 20,00 20,01 +0,15% 19,92 20,15 20,00 20,00 20,02 11.032 6.237.313.100
19/2/2025 20,35 19,98 -2,54% 19,93 20,48 20,09 19,98 20,00 16.493 9.393.574.900
18/2/2025 20,08 20,50 +1,89% 20,01 20,70 20,42 20,47 20,50 18.941 13.110.625.400
17/2/2025 19,75 20,12 +2,03% 19,64 20,54 20,22 20,12 20,25 20.138 10.983.365.300
14/2/2025 19,38 19,72 +1,91% 19,38 19,85 19,64 19,70 19,72 15.879 6.599.145.600
13/2/2025 19,29 19,35 -0,21% 18,97 19,49 19,24 19,34 19,35 19.252 11.735.195.400
12/2/2025 18,82 19,39 +1,09% 18,71 19,59 19,14 19,39 19,44 26.676 15.576.303.600
11/2/2025 18,87 19,18 +2,24% 18,78 19,34 19,18 19,17 19,18 13.212 7.793.209.100
10/2/2025 18,82 18,76 +1,13% 18,57 19,07 18,81 18,76 18,84 11.237 4.986.070.100
7/2/2025 18,99 18,55 -2,37% 18,48 18,99 18,62 18,55 18,57 17.576 8.972.860.900
6/2/2025 18,87 19,00 +0,16% 18,87 19,09 18,99 18,99 19,05 9.928 4.356.016.000
5/2/2025 19,10 18,97 -0,05% 18,78 19,13 18,99 18,95 18,97 12.494 5.394.816.000
4/2/2025 18,68 18,98 +1,23% 18,44 19,18 18,92 18,98 19,00 14.299 5.816.901.000
3/2/2025 18,28 18,75 +2,57% 18,09 18,96 18,69 18,75 18,77 17.298 8.512.705.000
31/1/2025 18,45 18,28 -0,65% 18,08 18,60 18,24 18,28 18,34 12.246 7.231.912.700
30/1/2025 18,12 18,40 +1,66% 18,12 18,57 18,39 18,39 18,57 15.151 6.876.684.300
29/1/2025 18,17 18,10 -0,39% 18,02 18,34 18,18 18,08 18,10 7.326 2.443.562.600
28/1/2025 18,88 18,17 -3,35% 18,09 19,02 18,42 18,15 18,17 14.236 6.502.358.500
27/1/2025 18,41 18,80 +2,17% 18,31 18,93 18,62 18,79 18,87 21.854 12.231.041.100
24/1/2025 18,52 18,40 +0,33% 18,26 18,63 18,47 18,39 18,42 11.731 12.605.710.900
23/1/2025 18,49 18,34 +0,05% 18,06 18,53 18,35 18,31 18,36 12.085 5.957.537.100
22/1/2025 18,44 18,33 -0,60% 18,18 18,55 18,39 18,32 18,40 14.425 8.500.964.400
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
21/1/2015 17,29 17,91 +4,37% 17,16 18,16 17,82 17,90 17,92 490 9.375.206.700
20/1/2015 17,15 17,16 -0,23% 16,98 17,30 17,16 17,16 17,20 5.612 2.519.792.500
19/1/2015 17,24 17,20 -0,86% 17,00 17,51 17,20 17,19 17,20 4.422 2.530.673.100
16/1/2015 17,00 17,35 +2,06% 16,80 17,60 17,31 17,34 17,35 9.143 4.953.621.300
15/1/2015 16,24 17,00 +5,07% 16,24 17,03 16,74 17,00 17,01 8.455 5.246.324.500
14/1/2015 16,00 16,18 -0,55% 15,97 16,38 16,21 16,15 16,18 6.813 4.205.026.400
13/1/2015 16,51 16,27 -0,85% 16,27 16,60 16,43 16,27 16,39 6.998 4.693.121.900
12/1/2015 16,36 16,41 -0,55% 16,14 16,56 16,39 16,28 16,41 5.358 2.686.274.500
9/1/2015 16,67 16,50 -1,61% 16,43 16,72 16,57 16,48 16,50 3.663 2.046.128.000
8/1/2015 16,75 16,77 +0,12% 16,53 16,94 16,74 16,75 16,77 5.168 2.746.259.500
7/1/2015 15,97 16,75 +6,35% 15,97 16,78 16,55 16,66 16,75 900 4.380.418.300
6/1/2015 16,07 15,75 -1,62% 15,70 16,35 15,97 15,74 15,75 9.351 4.741.873.800
5/1/2015 15,92 16,01 -1,11% 15,68 16,12 16,00 15,90 16,02 302 6.018.069.100
2/1/2015 16,61 16,19 -2,76% 16,13 16,75 16,35 16,19 16,28 8.661 3.317.631.700
30/12/2014 16,96 16,65 -1,19% 16,65 17,10 16,75 16,65 16,75 4.170 3.846.909.200
29/12/2014 16,65 16,85 +0,54% 16,64 17,00 16,85 16,85 16,86 4.388 1.779.118.100
26/12/2014 16,50 16,76 +0,90% 16,50 16,97 16,71 16,75 16,76 3.473 1.571.943.900
23/12/2014 16,26 16,61 +1,59% 16,26 16,61 16,51 16,49 16,61 5.471 2.733.873.800
22/12/2014 16,24 16,35 +1,30% 16,12 16,48 16,30 16,29 16,35 6.530 2.879.797.100
19/12/2014 16,09 16,14 -0,37% 16,07 16,39 16,25 16,14 16,20 7.996 4.315.466.800
18/12/2014 16,26 16,20 +0,25% 16,03 16,63 16,25 16,15 16,20 9.290 3.235.398.400
17/12/2014 15,81 16,16 +2,21% 15,78 16,52 16,19 16,16 16,34 7.217 7.645.572.900
16/12/2014 15,70 15,81 -1,06% 15,65 16,03 15,80 15,81 15,83 4.003 5.692.314.000
15/12/2014 15,99 15,98 -0,06% 15,54 16,45 15,86 15,97 15,98 8.565 3.991.062.900
12/12/2014 16,33 15,99 -2,86% 15,98 16,50 16,16 15,99 16,00 9.853 4.814.701.400
11/12/2014 16,55 16,46 +0,18% 16,22 16,58 16,45 16,46 16,52 7.436 3.690.138.700
10/12/2014 16,41 16,43 +0,12% 16,33 16,63 16,45 16,43 16,47 5.642 3.559.908.300
9/12/2014 16,40 16,41 -0,12% 16,24 16,63 16,40 16,36 16,41 7.093 3.395.407.800
8/12/2014 16,83 16,43 -2,38% 16,43 16,90 16,63 16,43 16,44 7.641 3.087.899.500
5/12/2014 16,86 16,83 -0,12% 16,76 17,13 16,88 16,83 16,85 7.752 3.772.597.500
4/12/2014 16,95 16,85 -0,59% 16,66 17,05 16,86 16,85 16,86 9.424 3.543.489.900
3/12/2014 16,61 16,95 +2,73% 16,61 17,07 16,91 16,92 16,95 6.846 2.585.147.300
2/12/2014 16,41 16,50 -0,18% 16,41 16,76 16,56 16,41 16,51 8.926 3.742.703.400
1/12/2014 17,08 16,53 -4,73% 16,38 17,10 16,66 16,53 16,54 536 7.824.982.000
28/11/2014 17,23 17,35 +0,12% 17,23 17,60 17,40 17,35 17,49 5.804 3.100.798.200
27/11/2014 17,28 17,33 +0,93% 17,11 17,59 17,37 17,10 17,33 7.538 2.994.237.500
26/11/2014 17,33 17,17 -0,17% 17,17 17,43 17,28 17,17 17,25 4.937 2.363.905.500
25/11/2014 17,40 17,20 -1,15% 17,20 17,87 17,44 17,20 17,22 1.706 5.151.563.200
24/11/2014 18,10 17,40 -1,97% 17,38 18,29 17,72 17,39 17,40 4.307 5.802.935.500
21/11/2014 16,89 17,75 +5,84% 16,82 18,04 17,55 17,69 17,75 8.701 6.751.190.400
19/11/2014 16,50 16,77 +2,19% 16,41 16,93 16,65 16,75 16,77 2.912 4.350.711.300
18/11/2014 16,20 16,41 +1,30% 16,20 16,58 16,36 16,41 16,42 8.382 3.024.659.700
17/11/2014 16,28 16,20 +0,12% 16,01 16,44 16,23 16,20 16,23 8.450 3.191.179.400
14/11/2014 16,41 16,18 -1,64% 15,85 16,41 16,11 16,16 16,18 7.686 3.555.140.600
13/11/2014 17,02 16,45 -3,41% 16,45 17,14 16,73 16,45 16,59 6.639 3.765.408.800
12/11/2014 16,59 17,03 +1,98% 16,59 17,12 16,98 17,03 17,05 6.120 4.178.037.400
11/11/2014 16,75 16,70 -0,83% 16,66 17,08 16,83 16,70 16,82 5.732 2.968.579.800
10/11/2014 16,87 16,84 +0,24% 16,83 17,15 16,96 16,84 16,93 5.520 2.563.010.300
7/11/2014 16,72 16,80 +0,30% 16,62 16,92 16,76 16,77 16,81 5.424 2.241.170.100
6/11/2014 16,75 16,75 -0,42% 16,58 17,01 16,79 16,74 16,75 7.457 2.440.528.000
5/11/2014 17,16 16,82 -2,61% 16,82 17,35 17,07 16,82 16,84 6.068 2.868.687.300
4/11/2014 17,38 17,27 -0,75% 17,07 17,53 17,25 17,26 17,27 8.667 3.143.729.200
3/11/2014 17,30 17,40 +0,52% 17,02 17,56 17,32 17,34 17,40 692 4.123.206.400
31/10/2014 16,67 17,31 +4,59% 16,67 17,31 17,02 17,20 17,31 3.335 4.738.352.000
30/10/2014 16,60 16,55 -0,12% 16,55 16,87 16,74 16,55 16,67 8 4.830.804.500
29/10/2014 16,75 16,57 -1,49% 16,57 16,92 16,76 16,57 16,74 386 4.687.601.400
28/10/2014 16,25 16,82 +3,00% 16,25 16,97 16,76 16,70 16,82 369 3.484.095.600
27/10/2014 16,00 16,33 -1,86% 15,31 16,64 16,15 16,32 16,33 8.665 9.995.479.500
24/10/2014 15,85 16,64 +4,79% 15,85 16,90 16,52 16,64 16,67 3.529 5.739.748.800
23/10/2014 16,63 15,88 -5,14% 15,87 16,69 16,13 15,88 16,10 6.986 6.518.770.000
22/10/2014 17,05 16,74 -2,16% 16,67 17,35 17,00 16,74 16,89 9.883 4.325.325.000
21/10/2014 17,19 17,11 -3,17% 16,93 17,63 17,29 17,11 17,19 5.715 5.859.000.000
20/10/2014 17,83 17,67 -1,56% 17,50 17,88 17,70 17,67 17,69 551 3.901.959.800
17/10/2014 17,86 17,95 +1,13% 17,76 18,20 17,94 17,95 18,01 9.358 4.078.713.700
16/10/2014 17,70 17,75 -1,77% 17,38 18,04 17,78 17,74 17,75 6.600 6.708.142.100
15/10/2014 18,13 18,07 -1,09% 17,85 18,25 18,03 18,07 18,09 4.630 5.776.816.000
14/10/2014 18,40 18,27 -0,38% 18,25 18,50 18,33 18,26 18,32 7.468 3.095.009.200
13/10/2014 18,22 18,34 +1,89% 18,02 18,68 18,36 18,33 18,34 8.830 3.740.226.000
10/10/2014 18,39 18,00 -2,17% 17,95 18,49 18,12 18,00 18,05 5.994 2.414.463.800
9/10/2014 18,33 18,40 +1,10% 18,20 18,63 18,40 18,34 18,40 1.813 4.169.199.200
8/10/2014 18,33 18,20 +0,66% 17,98 18,34 18,14 18,19 18,21 9.963 4.521.399.300
7/10/2014 18,24 18,08 +0,78% 18,01 18,41 18,19 18,08 18,18 9.270 4.274.297.900
6/10/2014 18,27 17,94 +3,34% 17,86 18,63 18,12 17,94 18,05 7.877 6.340.620.300
3/10/2014 16,82 17,36 +3,33% 16,79 17,38 17,16 17,27 17,36 8.800 3.085.430.800
2/10/2014 16,93 16,80 -1,23% 16,65 17,07 16,79 16,80 16,89 2.083 5.886.034.300
1/10/2014 17,39 17,01 -3,24% 16,83 17,51 17,19 17,00 17,01 3.638 4.858.320.800
30/9/2014 17,32 17,58 +0,51% 17,18 17,73 17,44 17,58 17,70 3.647 4.989.159.200
29/9/2014 17,22 17,49 -2,40% 17,03 17,70 17,49 17,41 17,49 853 5.660.739.800
26/9/2014 17,36 17,92 +2,34% 17,27 18,03 17,75 17,92 17,93 2.284 4.821.482.600
25/9/2014 17,43 17,51 -0,23% 17,32 17,71 17,53 17,49 17,51 7.516 3.330.867.900
24/9/2014 17,12 17,55 +1,80% 17,07 17,57 17,42 17,48 17,55 5.289 2.573.561.700
23/9/2014 17,25 17,24 -0,69% 17,16 17,42 17,29 17,24 17,36 7.551 3.278.365.100
22/9/2014 17,24 17,36 -1,36% 17,09 17,56 17,39 17,36 17,40 1.142 5.081.470.700
19/9/2014 17,54 17,60 +0,57% 17,46 17,86 17,66 17,60 17,69 8.742 3.650.307.700
18/9/2014 18,13 17,50 -3,31% 17,50 18,13 17,76 17,49 17,50 1.377 4.435.784.300
17/9/2014 18,41 18,10 -0,98% 18,10 18,49 18,21 18,09 18,18 6.970 5.812.226.400
16/9/2014 18,10 18,28 +0,99% 18,09 18,56 18,34 18,28 18,32 540 4.748.541.500
15/9/2014 18,20 18,10 -0,55% 18,05 18,26 18,15 18,10 18,16 5.657 4.937.844.600
12/9/2014 18,47 18,20 -2,15% 18,11 18,61 18,31 18,20 18,22 9.789 4.753.138.800
11/9/2014 18,59 18,60 +0,70% 18,47 19,07 18,69 18,53 18,60 8.206 3.788.363.900
10/9/2014 18,59 18,47 -1,28% 18,32 18,76 18,54 18,47 18,51 8.495 3.346.819.700
9/9/2014 18,47 18,71 +0,43% 18,24 18,81 18,58 18,65 18,71 9.759 4.712.787.700
8/9/2014 19,06 18,63 -1,17% 18,42 19,06 18,80 18,63 18,65 812 4.794.549.700
5/9/2014 19,11 18,85 -0,84% 18,85 19,20 18,96 18,85 18,94 6.192 3.111.533.400
4/9/2014 19,03 19,01 -0,78% 19,01 19,47 19,20 19,01 19,04 7.325 3.800.409.200
3/9/2014 19,28 19,16 -0,21% 19,01 19,49 19,22 19,16 19,26 1.577 4.709.404.200
2/9/2014 19,27 19,20 -0,36% 19,20 19,61 19,38 19,19 19,20 7.803 3.947.443.200
1/9/2014 19,50 19,27 -0,98% 19,27 19,69 19,44 19,27 19,30 5.193 2.476.010.800
29/8/2014 19,26 19,46 +1,73% 19,16 19,50 19,39 19,40 19,46 6.683 3.959.916.700
28/8/2014 19,15 19,13 -0,16% 19,12 19,40 19,21 19,13 19,21 7.262 3.149.098.300
27/8/2014 19,09 19,16 +0,95% 18,97 19,43 19,20 19,15 19,17 7.126 3.630.078.100
26/8/2014 18,84 18,98 +1,44% 18,79 19,20 19,03 18,98 18,99 109 3.583.998.500
25/8/2014 18,71 18,71 +1,03% 18,63 18,90 18,78 18,71 18,72 6.677 2.394.199.600
22/8/2014 18,71 18,52 -1,02% 18,52 18,88 18,69 18,52 18,60 5.355 2.757.999.400
21/8/2014 18,60 18,71 +0,43% 18,52 18,84 18,72 18,70 18,71 6.221 2.372.987.100
20/8/2014 18,57 18,63 +0,43% 18,43 18,97 18,63 18,62 18,63 6.911 3.255.760.400
19/8/2014 18,68 18,55 -0,54% 18,48 18,70 18,60 18,54 18,63 4.773 1.816.815.300
18/8/2014 18,70 18,65 +0,65% 18,54 18,75 18,65 18,58 18,65 6.329 2.304.360.900
15/8/2014 18,52 18,53 +0,76% 18,38 18,75 18,56 18,53 18,60 4.979 2.437.300.300
14/8/2014 18,34 18,39 -0,27% 18,33 18,55 18,44 18,37 18,41 2.746 2.754.131.100
13/8/2014 18,54 18,44 -0,05% 18,05 18,75 18,42 18,41 18,44 643 4.917.923.800
12/8/2014 18,23 18,45 +1,37% 18,23 18,64 18,43 18,45 18,46 6.556 6.501.959.700
11/8/2014 18,42 18,20 -0,55% 18,20 18,47 18,38 18,19 18,20 4.645 6.296.497.100
8/8/2014 18,28 18,30 -0,60% 18,18 18,51 18,34 18,29 18,30 3.847 1.805.439.900
7/8/2014 18,49 18,41 -0,05% 18,28 18,57 18,40 18,35 18,41 4.113 1.619.418.700
6/8/2014 18,52 18,42 +0,11% 18,09 18,65 18,43 18,42 18,53 6.144 2.485.374.100
5/8/2014 18,56 18,40 -0,92% 18,26 18,86 18,56 18,40 18,45 7.961 3.824.891.300
4/8/2014 18,22 18,57 +1,92% 18,11 18,60 18,37 18,50 18,57 5.738 3.585.980.100
1/8/2014 18,10 18,22 +0,72% 18,04 18,45 18,18 18,18 18,22 8.846 13.724.513.700
31/7/2014 18,51 18,09 -2,95% 17,97 18,51 18,16 18,09 18,14 9.128 4.318.262.000
30/7/2014 18,90 18,64 -1,22% 18,63 18,96 18,74 18,64 18,78 5.013 2.733.890.400
29/7/2014 19,29 18,87 -1,56% 18,87 19,29 19,00 18,87 18,92 6.192 4.952.608.100
28/7/2014 19,30 19,17 +1,16% 19,02 19,66 19,18 19,11 19,17 8.246 4.640.968.900
25/7/2014 19,05 18,95 -0,11% 18,83 19,17 19,04 18,95 19,00 5.190 5.318.542.200
24/7/2014 19,16 18,97 -0,47% 18,97 19,22 19,16 18,96 19,02 5.778 6.561.806.800
23/7/2014 19,17 19,06 -0,94% 19,00 19,31 19,15 19,05 19,09 4.289 3.099.160.400
22/7/2014 19,15 19,24 +0,73% 19,05 19,26 19,18 19,21 19,24 6.857 3.157.948.300
21/7/2014 18,99 19,10 +1,06% 18,95 19,17 19,07 19,10 19,11 5.217 3.628.093.800
18/7/2014 19,07 18,90 +1,12% 18,75 19,14 18,88 18,90 18,92 102 8.535.065.500
17/7/2014 18,67 18,69 -1,79% 18,58 18,88 18,78 18,68 18,69 8.347 6.036.586.600
16/7/2014 19,14 19,03 -0,37% 19,00 19,24 19,07 19,01 19,03 5.786 4.314.706.500
15/7/2014 19,33 19,10 -1,24% 19,09 19,44 19,19 19,10 19,13 5.981 3.777.797.300
14/7/2014 19,30 19,34 +0,10% 19,28 19,64 19,46 19,34 19,38 8.265 5.074.329.600
11/7/2014 19,19 19,32 +0,73% 19,10 19,46 19,33 19,31 19,34 4.001 8.181.898.200
10/7/2014 19,04 19,18 +1,43% 19,04 19,42 19,20 19,14 19,18 7.746 4.867.531.000
8/7/2014 19,16 18,91 -1,05% 18,91 19,27 19,09 18,91 19,02 4.227 3.907.945.600
7/7/2014 19,13 19,11 -0,57% 19,11 19,34 19,23 19,11 19,23 3.691 3.207.834.300
4/7/2014 19,26 19,22 +0,10% 19,21 19,31 19,25 19,22 19,25 1.308 636.113.700
3/7/2014 19,21 19,20 -0,16% 19,05 19,32 19,18 19,19 19,20 6.356 6.830.620.000
2/7/2014 19,25 19,23 +0,16% 19,08 19,37 19,27 19,23 19,29 5.771 5.148.286.300
1/7/2014 19,25 19,20 -0,26% 19,19 19,51 19,30 19,20 19,26 3.733 2.593.171.100
30/6/2014 19,01 19,25 +0,94% 19,01 19,34 19,23 19,22 19,25 6.782 3.348.824.600
27/6/2014 19,01 19,07 +0,10% 19,00 19,21 19,05 19,03 19,07 3.448 1.864.423.400
26/6/2014 19,30 19,05 +0,11% 18,98 19,30 19,06 19,05 19,08 5.289 2.580.905.700
25/6/2014 18,94 19,03 +0,42% 18,93 19,30 19,14 19,03 19,08 7.951 6.478.898.100
24/6/2014 18,88 18,95 +0,80% 18,70 19,05 18,95 18,95 18,97 3.747 6.385.972.600
23/6/2014 18,76 18,80 +0,86% 18,64 18,93 18,78 18,80 18,81 3.874 3.148.784.500
20/6/2014 18,58 18,64 -0,32% 18,51 18,74 18,64 18,64 18,66 5.522 2.305.284.300
18/6/2014 18,75 18,70 +0,05% 18,63 18,91 18,75 18,70 18,81 7.169 3.313.835.400
17/6/2014 18,90 18,69 -1,11% 18,69 18,93 18,74 18,69 18,76 3.133 1.452.422.400
16/6/2014 18,79 18,90 +0,27% 18,64 18,96 18,83 18,79 18,90 5.375 2.332.142.000
13/6/2014 18,75 18,85 +0,59% 18,64 18,92 18,81 18,80 18,85 5.172 2.684.698.500
11/6/2014 18,93 18,74 0,00% 18,56 19,12 18,79 18,74 18,75 6.920 3.365.282.500
10/6/2014 18,45 18,74 +1,74% 18,40 18,84 18,57 18,70 18,74 8.644 6.865.286.300
9/6/2014 18,35 18,42 +0,49% 18,29 18,77 18,55 18,42 18,50 7.802 4.935.924.200
6/6/2014 18,50 18,33 +0,44% 18,33 18,80 18,46 18,33 18,40 6.767 3.809.004.500
5/6/2014 18,16 18,25 +0,66% 18,16 18,30 18,25 18,23 18,25 7.023 4.171.244.100
4/6/2014 18,35 18,13 -1,41% 18,06 18,35 18,13 18,13 18,14 6.622 3.585.584.100
3/6/2014 18,01 18,39 +1,77% 18,00 18,54 18,32 18,37 18,39 7.679 3.658.513.400
2/6/2014 18,07 18,07 -0,22% 17,94 18,24 18,10 18,07 18,09 5.960 2.863.615.000
30/5/2014 18,20 18,11 -0,77% 18,06 18,32 18,17 18,11 18,13 9.721 7.055.200.800
29/5/2014 18,20 18,25 +0,27% 18,13 18,44 18,30 18,25 18,27 6.448 2.896.764.000
28/5/2014 18,16 18,20 +1,11% 18,04 18,31 18,22 18,19 18,20 7.616 4.679.059.100
27/5/2014 18,05 18,00 -0,28% 18,00 18,24 18,07 17,99 18,00 5.909 2.896.263.100
26/5/2014 18,08 18,05 -0,22% 18,02 18,22 18,11 18,05 18,12 3.248 1.420.626.700
23/5/2014 17,89 18,09 +1,57% 17,81 18,31 18,04 18,00 18,09 7.242 4.141.677.300
22/5/2014 17,83 17,81 +0,23% 17,76 18,02 17,85 17,81 17,84 8.347 4.167.865.800
21/5/2014 17,74 17,77 +0,34% 17,74 18,00 17,88 17,77 17,90 9.014 4.709.561.100
20/5/2014 17,88 17,71 -1,61% 17,62 18,23 17,86 17,71 17,83 9.354 5.247.763.900
19/5/2014 18,01 18,00 -0,55% 17,86 18,10 17,97 17,97 18,00 4.727 2.724.369.100
16/5/2014 17,71 18,10 +2,32% 17,71 18,18 18,00 18,06 18,10 7.365 4.132.268.000
15/5/2014 17,80 17,69 -1,06% 17,69 17,94 17,79 17,69 17,75 4.059 4.922.667.100
14/5/2014 18,00 17,88 0,00% 17,83 18,05 17,92 17,88 17,90 4.516 1.766.906.700
13/5/2014 17,71 17,88 +0,85% 17,69 18,05 17,92 17,86 17,89 7.666 3.492.493.200
12/5/2014 17,83 17,73 -0,34% 17,73 17,98 17,84 17,73 17,80 7.693 4.444.473.800
9/5/2014 17,86 17,79 +1,19% 17,58 17,93 17,79 17,79 17,81 6.081 2.286.776.500
8/5/2014 17,62 17,58 -0,85% 17,54 17,85 17,69 17,58 17,67 5.705 2.852.413.600
7/5/2014 17,40 17,73 +0,97% 17,38 17,89 17,73 17,73 17,80 8.560 4.161.726.100
6/5/2014 17,45 17,56 +0,86% 17,31 17,80 17,55 17,56 17,58 460 4.406.314.700
5/5/2014 17,34 17,41 +1,28% 17,22 17,53 17,38 17,39 17,41 6.604 4.982.696.200
2/5/2014 16,70 17,19 +4,63% 16,50 17,20 17,01 17,16 17,19 1.979 7.074.954.900
30/4/2014 16,59 16,43 -1,14% 16,41 16,85 16,53 16,43 16,52 9.009 4.524.013.200
29/4/2014 16,36 16,62 +2,28% 16,29 16,74 16,59 16,57 16,62 8.916 3.757.505.000
28/4/2014 15,99 16,25 +1,56% 15,79 16,39 16,15 16,25 16,31 8.237 4.045.775.600
25/4/2014 16,01 16,00 -0,62% 15,89 16,22 16,04 16,00 16,04 4.690 1.661.692.000
24/4/2014 16,27 16,10 -1,04% 16,01 16,46 16,14 16,10 16,12 5.633 1.909.829.400
23/4/2014 16,25 16,27 -0,43% 16,21 16,39 16,29 16,27 16,29 5.568 2.736.479.000
22/4/2014 16,26 16,34 +1,05% 16,18 16,66 16,38 16,30 16,34 5.656 2.489.299.300
17/4/2014 16,12 16,17 +0,56% 16,03 16,31 16,16 16,17 16,22 7.616 2.655.666.300
16/4/2014 16,08 16,08 +0,63% 16,01 16,27 16,12 16,08 16,10 6.681 2.297.565.700
15/4/2014 16,25 15,98 -2,32% 15,98 16,37 16,08 15,98 16,03 8.224 2.800.712.400
14/4/2014 16,25 16,36 +0,62% 16,21 16,51 16,36 16,35 16,36 5.487 2.016.590.200
11/4/2014 16,30 16,26 -0,25% 16,19 16,68 16,44 16,26 16,34 9.793 4.029.371.100
10/4/2014 16,56 16,30 -1,63% 16,23 16,85 16,39 16,30 16,33 4.810 2.183.655.400
9/4/2014 16,48 16,57 -0,48% 16,42 16,90 16,62 16,57 16,60 9.122 4.837.490.900
8/4/2014 16,72 16,65 +1,40% 16,45 16,94 16,69 16,64 16,68 1.550 5.777.310.800
7/4/2014 16,46 16,42 +1,36% 16,33 16,56 16,44 16,41 16,42 7.975 4.585.484.200
4/4/2014 16,39 16,20 +0,62% 16,16 16,52 16,32 16,20 16,22 7.398 2.712.148.500
3/4/2014 16,48 16,10 -1,53% 16,01 16,69 16,25 16,10 16,17 8.518 4.619.607.900
2/4/2014 16,10 16,35 +1,68% 15,91 16,43 16,23 16,30 16,35 1.302 5.315.795.100
1/4/2014 16,44 16,08 -2,01% 16,07 16,55 16,27 16,07 16,08 6.660 3.633.708.100
31/3/2014 16,70 16,41 -1,08% 16,36 16,77 16,48 16,41 16,44 7.807 3.096.716.800
28/3/2014 16,86 16,59 -0,66% 16,45 17,06 16,72 16,59 16,62 8.228 3.428.947.200
27/3/2014 16,15 16,70 +3,79% 16,04 16,76 16,50 16,65 16,70 3.912 4.714.556.700
26/3/2014 16,50 16,09 -2,01% 16,09 16,61 16,31 16,09 16,10 5.809 2.550.386.800
25/3/2014 16,20 16,42 +2,05% 16,14 16,50 16,38 16,42 16,48 5.444 3.602.291.200
24/3/2014 16,20 16,09 -0,06% 15,92 16,30 16,14 16,09 16,22 4.969 2.922.927.400
21/3/2014 15,82 16,10 +0,75% 15,82 16,34 16,10 16,10 16,11 5.901 2.236.128.100
20/3/2014 15,96 15,98 0,00% 15,72 16,26 15,94 15,98 16,00 8.255 3.349.276.100
19/3/2014 15,76 15,98 +0,57% 15,66 16,16 15,98 15,98 16,03 8.499 2.811.926.300
18/3/2014 15,36 15,89 +3,86% 15,35 15,96 15,71 15,87 15,89 7.572 2.546.162.800
17/3/2014 15,31 15,30 0,00% 15,26 15,43 15,34 15,30 15,35 3.721 1.859.432.900
14/3/2014 15,41 15,30 -0,97% 15,21 15,58 15,35 15,30 15,31 9.520 3.494.235.100
13/3/2014 15,22 15,45 +1,78% 15,13 15,58 15,42 15,45 15,49 12 4.220.012.700
12/3/2014 14,94 15,18 +0,46% 14,87 15,23 15,10 15,13 15,18 8.331 2.757.346.900
11/3/2014 15,01 15,11 +1,89% 14,73 15,29 15,02 15,10 15,11 7.821 2.513.297.000
10/3/2014 14,85 14,83 -0,80% 14,63 14,96 14,82 14,80 14,83 9.326 3.171.217.000
7/3/2014 14,60 14,95 +2,96% 14,41 15,12 14,88 14,90 14,95 1.556 4.381.557.100
6/3/2014 14,40 14,52 +0,83% 14,40 14,89 14,70 14,52 14,65 8.366 3.408.803.300
5/3/2014 14,50 14,40 -0,89% 14,22 14,54 14,41 14,40 14,43 6.110 2.429.807.600
28/2/2014 15,13 14,53 -3,90% 14,53 15,23 14,75 14,53 14,63 1.119 8.146.957.700
27/2/2014 15,06 15,12 +1,14% 14,87 15,45 15,11 15,12 15,22 7.961 3.562.576.200
26/2/2014 14,78 14,95 +0,81% 14,67 15,21 14,96 14,95 14,96 5.591 1.796.871.200
25/2/2014 14,81 14,83 -0,80% 14,62 15,03 14,76 14,82 14,83 6.965 3.074.718.000
24/2/2014 15,13 14,95 -1,12% 14,93 15,30 15,01 14,95 15,00 7.444 6.059.103.900
21/2/2014 15,11 15,12 +0,07% 15,01 15,27 15,12 15,12 15,14 5.314 4.675.319.700
20/2/2014 14,94 15,11 +0,67% 14,89 15,33 15,12 15,11 15,17 605 4.127.218.700
19/2/2014 14,88 15,01 +0,07% 14,87 15,20 15,02 15,00 15,01 6.685 2.820.988.500
18/2/2014 15,15 15,00 -1,12% 14,97 15,30 15,09 15,00 15,04 6.457 5.342.969.600
17/2/2014 15,40 15,17 -1,88% 15,07 15,57 15,34 15,17 15,18 2.973 1.031.121.700
14/2/2014 15,69 15,46 -0,71% 15,42 15,71 15,54 15,45 15,54 3.541 1.820.939.500
13/2/2014 15,38 15,57 +0,45% 15,22 15,62 15,39 15,53 15,57 7.072 3.242.290.800
12/2/2014 15,79 15,50 -1,27% 15,35 15,79 15,51 15,50 15,52 6.178 3.011.862.000
11/2/2014 15,38 15,70 +2,28% 15,38 15,81 15,52 15,69 15,70 8.413 4.987.515.400
10/2/2014 15,43 15,35 -1,29% 15,29 15,55 15,38 15,35 15,39 4.726 3.771.456.200
7/2/2014 15,20 15,55 +1,97% 15,17 15,60 15,46 15,55 15,59 9.119 6.071.251.900
6/2/2014 15,20 15,25 +1,13% 14,91 15,70 15,20 15,23 15,25 9.999 9.265.852.800
5/2/2014 15,02 15,08 -0,26% 14,86 15,15 15,01 15,04 15,08 7.503 3.061.250.800
4/2/2014 14,95 15,12 +0,80% 14,89 15,30 15,07 15,10 15,12 6.902 5.585.438.800
3/2/2014 15,05 15,00 -1,64% 14,84 15,25 15,01 15,00 15,01 6.082 7.978.728.400
31/1/2014 15,09 15,25 0,00% 15,05 15,36 15,27 15,25 15,30 5.183 2.272.506.600
30/1/2014 15,21 15,25 -0,59% 15,10 15,43 15,27 15,25 15,30 5.614 3.009.348.700
29/1/2014 15,58 15,34 -2,29% 15,25 15,72 15,40 15,30 15,34 8.452 3.527.569.100
28/1/2014 15,84 15,70 +0,96% 15,54 15,87 15,73 15,68 15,70 7.187 4.800.450.800
27/1/2014 16,06 15,55 -1,71% 15,53 16,06 15,65 15,55 15,60 7.126 2.969.324.900
24/1/2014 16,03 15,82 -2,22% 15,82 16,14 15,90 15,82 15,83 7.150 3.539.778.700
23/1/2014 16,16 16,18 -0,74% 16,09 16,66 16,38 16,18 16,21 9.698 3.951.413.400
22/1/2014 16,33 16,30 +3,03% 16,05 16,50 16,22 16,30 16,31 1.566 5.228.143.200
21/1/2014 15,72 15,82 +1,28% 15,36 15,84 15,67 15,80 15,82 9.525 7.851.939.200
20/1/2014 16,00 15,62 -2,07% 15,58 16,06 15,74 15,62 15,68 5.924 2.788.354.800
17/1/2014 16,52 15,95 -3,33% 15,91 16,53 16,07 15,94 15,95 1.515 6.370.183.500
16/1/2014 16,60 16,50 -1,37% 16,45 16,98 16,62 16,50 16,54 6.556 2.751.748.500
15/1/2014 16,82 16,73 +0,36% 16,55 16,87 16,66 16,72 16,73 7.047 3.476.794.200
14/1/2014 16,64 16,67 -0,48% 16,55 16,90 16,70 16,67 16,70 7.262 3.025.985.700
13/1/2014 16,75 16,75 +0,06% 16,62 16,95 16,74 16,69 16,75 7.519 2.445.842.000
10/1/2014 16,88 16,74 +0,24% 16,61 17,04 16,75 16,71 16,74 6.978 2.543.034.300
9/1/2014 17,06 16,70 -2,74% 16,66 17,14 16,85 16,70 16,75 3.229 8.681.289.100
8/1/2014 17,39 17,17 -1,15% 17,09 17,50 17,25 17,17 17,19 5.708 2.339.187.600
7/1/2014 17,48 17,37 +0,29% 17,19 17,78 17,42 17,37 17,38 5.829 2.465.114.200
6/1/2014 17,80 17,32 -2,70% 17,31 18,00 17,49 17,31 17,35 1.646 5.033.357.100
3/1/2014 17,32 17,80 +1,89% 17,31 17,80 17,68 17,75 17,80 9.961 9.887.062.100
2/1/2014 17,67 17,47 -1,02% 17,22 17,86 17,53 17,45 17,47 2.202 5.644.645.000
30/12/2013 17,71 17,65 -0,28% 17,51 18,06 17,70 17,65 17,67 6.251 3.221.858.500
27/12/2013 17,63 17,70 +0,40% 17,62 17,95 17,79 17,67 17,73 6.576 2.461.021.900
26/12/2013 17,70 17,63 -0,40% 17,54 17,77 17,63 17,63 17,66 3.363 1.429.050.400
23/12/2013 17,93 17,70 -1,28% 17,65 18,02 17,74 17,70 17,75 7.294 2.818.542.000
20/12/2013 18,10 17,93 -0,61% 17,71 18,10 17,87 17,81 17,93 5.762 3.724.246.900
19/12/2013 18,15 18,04 +0,61% 17,80 18,16 17,94 18,02 18,08 8.870 4.309.659.100
18/12/2013 17,65 17,93 +1,59% 17,56 18,09 17,84 17,93 17,94 326 7.952.414.400
17/12/2013 17,84 17,65 -1,12% 17,42 17,95 17,64 17,62 17,65 1.613 6.139.475.500
16/12/2013 17,95 17,85 0,00% 17,69 17,95 17,81 17,78 17,85 5.162 4.878.640.900
13/12/2013 17,93 17,85 -0,94% 17,73 18,15 17,91 17,85 17,86 674 5.309.954.300
12/12/2013 18,24 18,02 -1,37% 18,00 18,28 18,10 18,02 18,04 9.123 4.891.552.500
11/12/2013 18,47 18,27 -1,03% 18,15 18,48 18,28 18,25 18,27 8.778 3.877.349.500
10/12/2013 18,64 18,46 -0,75% 18,33 18,65 18,48 18,46 18,47 8.310 3.105.878.200
9/12/2013 18,57 18,60 +0,70% 18,38 18,79 18,60 18,60 18,61 4.877 2.405.249.900
6/12/2013 18,70 18,47 -0,16% 18,21 18,70 18,45 18,47 18,49 8.538 4.581.342.700
5/12/2013 18,51 18,50 +0,49% 18,22 18,89 18,50 18,50 18,52 961 4.736.238.400
4/12/2013 18,85 18,41 -2,18% 18,41 18,89 18,56 18,41 18,49 6.588 3.613.520.300
3/12/2013 18,63 18,82 -0,05% 18,55 19,22 18,89 18,82 18,84 2.054 6.900.712.900
2/12/2013 18,95 18,83 -1,15% 18,65 19,09 18,86 18,83 18,84 6.320 3.254.034.000
29/11/2013 18,88 19,05 +1,33% 18,59 19,10 18,87 19,01 19,05 6.290 3.938.529.000
28/11/2013 18,92 18,80 +0,43% 18,70 19,07 18,88 18,79 18,80 5.193 2.414.255.600
27/11/2013 18,38 18,72 +1,46% 18,38 18,78 18,66 18,72 18,73 7.022 3.568.719.200
26/11/2013 18,41 18,45 -0,49% 18,05 18,64 18,38 18,45 18,51 7.837 6.040.004.200
25/11/2013 18,76 18,54 -1,12% 18,33 18,76 18,48 18,46 18,54 6.069 3.008.777.700
22/11/2013 18,75 18,75 -0,85% 18,63 18,87 18,73 18,74 18,75 6.349 2.784.602.400
21/11/2013 18,80 18,91 -0,73% 18,57 19,02 18,82 18,79 18,91 8.810 4.052.861.200
19/11/2013 19,16 19,05 -0,94% 18,90 19,21 19,02 19,01 19,05 9.295 4.170.629.400
18/11/2013 19,08 19,23 +0,63% 18,86 19,30 19,15 19,22 19,23 7.929 3.766.942.600
14/11/2013 18,43 19,11 +3,30% 18,40 19,15 18,90 19,05 19,11 7.304 4.572.839.700
13/11/2013 18,30 18,50 +1,04% 17,85 18,55 18,27 18,50 18,54 7.802 4.357.732.000
12/11/2013 18,55 18,31 -1,24% 18,01 18,66 18,31 18,29 18,31 530 6.530.427.000
11/11/2013 18,61 18,54 -0,38% 18,29 18,70 18,47 18,52 18,54 6.339 3.693.513.200
8/11/2013 18,78 18,61 -1,43% 18,21 18,92 18,60 18,61 18,67 4.296 7.586.596.200
7/11/2013 19,50 18,88 -3,18% 18,73 19,50 19,13 18,86 18,88 3.064 8.016.587.800
6/11/2013 19,75 19,50 -1,27% 19,42 19,80 19,54 19,50 19,52 3.866 8.026.998.000
5/11/2013 19,95 19,75 -0,80% 19,54 20,04 19,81 19,75 19,76 1.975 8.980.852.100
4/11/2013 19,68 19,91 +1,43% 19,67 20,08 19,91 19,91 19,93 2.329 7.205.930.000
1/11/2013 19,67 19,63 +0,41% 19,44 19,76 19,58 19,63 19,65 9.149 6.315.335.900
31/10/2013 19,50 19,55 +0,26% 19,33 19,72 19,53 19,55 19,57 7.505 4.516.105.000
30/10/2013 19,66 19,50 -0,81% 19,36 19,74 19,55 19,50 19,51 7.370 5.933.261.400
29/10/2013 19,69 19,66 +0,20% 19,55 19,94 19,71 19,66 19,70 822 6.239.233.800
28/10/2013 19,59 19,62 +0,62% 19,51 19,87 19,64 19,62 19,68 7.204 5.863.167.300
25/10/2013 19,63 19,50 -0,91% 19,31 19,75 19,51 19,50 19,52 4.517 2.180.404.600
24/10/2013 19,66 19,68 -0,35% 19,45 19,89 19,63 19,67 19,68 6.036 3.203.928.000
23/10/2013 19,90 19,75 -0,90% 19,65 20,00 19,80 19,75 19,76 7.952 3.142.431.600
22/10/2013 19,67 19,93 +1,32% 19,63 20,00 19,86 19,93 19,94 8.201 8.986.325.100
21/10/2013 19,66 19,67 -0,46% 19,56 19,78 19,67 19,61 19,67 5.583 3.153.801.300
18/10/2013 19,83 19,76 -0,30% 19,65 19,89 19,72 19,68 19,76 6.376 2.625.631.900
17/10/2013 19,66 19,82 +0,71% 19,57 19,84 19,72 19,80 19,82 4.967 2.408.257.500
16/10/2013 19,76 19,68 -0,51% 19,42 19,91 19,70 19,68 19,69 5.013 6.612.820.900
15/10/2013 19,90 19,78 -0,50% 19,65 20,22 19,91 19,77 19,78 3.389 7.549.099.400
14/10/2013 19,40 19,88 +2,47% 19,24 19,98 19,78 19,87 19,88 4.389 10.865.169.600
11/10/2013 19,14 19,40 +1,57% 18,98 19,42 19,23 19,36 19,41 9.075 3.934.890.500
10/10/2013 18,63 19,10 +2,52% 18,63 19,16 18,95 19,05 19,10 9.578 6.839.423.600
9/10/2013 18,51 18,63 +1,31% 18,40 18,85 18,61 18,62 18,65 8.529 4.202.806.000
8/10/2013 18,52 18,39 -0,05% 18,20 18,59 18,40 18,39 18,42 7.923 3.482.642.200
7/10/2013 18,20 18,40 +1,66% 18,03 18,50 18,37 18,39 18,42 9.292 3.917.109.900
4/10/2013 18,20 18,10 -0,17% 17,97 18,23 18,10 18,10 18,19 4.157 1.781.404.300
3/10/2013 18,27 18,13 -0,22% 18,05 18,27 18,14 18,11 18,16 6.108 2.659.520.100
2/10/2013 18,03 18,17 +0,22% 18,03 18,30 18,17 18,17 18,18 4.438 2.145.451.200
1/10/2013 18,15 18,13 +1,40% 17,92 18,20 18,08 18,12 18,16 7.157 3.376.862.900
30/9/2013 17,90 17,88 -0,11% 17,61 18,10 17,86 17,86 17,89 9.864 5.135.433.200
27/9/2013 17,99 17,90 -0,33% 17,78 18,27 17,97 17,89 17,90 6.685 2.763.973.800
26/9/2013 18,26 17,96 -1,32% 17,84 18,26 17,97 17,95 17,96 46 4.189.832.500
25/9/2013 18,26 18,20 -0,76% 18,13 18,38 18,21 18,19 18,20 9.791 4.520.743.300
24/9/2013 18,51 18,34 -0,05% 18,16 18,55 18,32 18,34 18,35 8.880 5.155.540.900
23/9/2013 18,49 18,35 -0,27% 18,08 18,50 18,34 18,32 18,35 994 4.988.066.100
20/9/2013 18,54 18,40 -0,76% 18,40 18,69 18,45 18,40 18,43 7.983 4.886.626.800
19/9/2013 18,50 18,54 +0,38% 18,35 18,57 18,45 18,50 18,54 1.626 7.232.859.900
18/9/2013 17,67 18,47 +4,47% 17,67 18,48 18,14 18,47 18,48 5.335 10.368.472.200
17/9/2013 17,60 17,68 +0,45% 17,47 17,78 17,59 17,64 17,68 7.630 3.399.540.100
16/9/2013 17,44 17,60 +0,92% 17,43 17,78 17,57 17,60 17,61 9.571 3.803.454.200
13/9/2013 17,31 17,44 +0,69% 17,22 17,58 17,38 17,40 17,44 5.326 1.861.457.700
12/9/2013 17,34 17,32 -0,17% 17,17 17,50 17,30 17,31 17,32 7.211 4.778.758.900
11/9/2013 17,33 17,35 +0,06% 17,15 17,57 17,32 17,35 17,36 8.221 4.632.014.500
10/9/2013 17,38 17,34 -0,23% 17,14 17,87 17,43 17,32 17,35 131 4.535.062.400
9/9/2013 16,97 17,38 +2,24% 16,97 17,55 17,34 17,32 17,38 4.766 6.998.503.300
6/9/2013 17,00 17,00 +0,71% 16,75 17,17 16,96 17,00 17,01 2.200 5.891.878.500
5/9/2013 16,64 16,88 +1,38% 16,44 17,00 16,76 16,87 16,88 8.776 3.814.007.700
4/9/2013 16,43 16,65 +2,08% 16,09 16,72 16,50 16,56 16,65 5.010 7.178.422.100
3/9/2013 16,47 16,31 -1,75% 16,16 16,78 16,36 16,27 16,31 9.737 4.339.335.500
2/9/2013 16,48 16,60 +2,22% 16,30 17,09 16,62 16,60 16,62 3.245 5.633.809.900
30/8/2013 16,29 16,24 -0,31% 15,87 16,60 16,14 16,18 16,24 3.456 8.584.105.900
29/8/2013 16,00 16,29 +1,81% 15,91 16,70 16,45 16,28 16,29 2.042 6.782.759.900
28/8/2013 15,81 16,00 +0,63% 15,78 16,33 16,07 15,99 16,00 7.262 2.737.345.900
27/8/2013 16,02 15,90 -2,21% 15,63 16,23 15,90 15,89 15,93 922 4.646.226.000
26/8/2013 16,68 16,26 -2,52% 16,26 16,73 16,42 16,26 16,30 8.429 3.838.535.900
23/8/2013 16,07 16,68 +3,35% 16,00 16,70 16,45 16,65 16,70 7.502 4.186.463.700
22/8/2013 16,20 16,14 -0,49% 16,03 16,34 16,14 16,10 16,14 9.184 3.182.924.000
21/8/2013 16,24 16,22 -2,05% 16,18 16,45 16,31 16,22 16,29 9.861 5.143.873.100
20/8/2013 16,63 16,56 -0,42% 16,26 16,73 16,48 16,53 16,56 7.288 6.959.143.400
19/8/2013 16,82 16,63 -2,23% 16,51 17,02 16,72 16,63 16,64 748 5.765.564.500
16/8/2013 17,12 17,01 -1,33% 16,92 17,34 17,13 17,00 17,02 376 6.219.182.700
15/8/2013 17,07 17,24 -0,69% 16,90 17,35 17,16 17,24 17,29 3.746 6.134.874.000
14/8/2013 17,38 17,36 -0,12% 17,07 17,72 17,39 17,36 17,41 6.718 9.894.844.300
13/8/2013 17,27 17,38 +0,12% 17,11 17,50 17,29 17,35 17,38 1.312 4.844.379.100
12/8/2013 17,43 17,36 -0,34% 17,27 17,83 17,55 17,36 17,42 4.442 5.821.472.200
9/8/2013 17,13 17,42 +2,47% 17,00 17,65 17,38 17,42 17,43 2.979 6.396.106.500
8/8/2013 16,84 17,00 +0,77% 16,84 17,68 17,23 17,00 17,06 931 5.826.716.000
7/8/2013 16,66 16,87 +0,24% 16,60 16,98 16,85 16,86 16,90 9.069 5.633.465.600
6/8/2013 16,86 16,83 -0,41% 16,71 17,02 16,84 16,83 16,88 7.106 5.953.718.400
5/8/2013 16,90 16,90 +1,93% 16,80 17,16 17,01 16,85 16,90 9.539 8.568.829.000
2/8/2013 16,52 16,58 -0,12% 16,45 16,87 16,62 16,55 16,58 8.096 5.621.237.200
1/8/2013 16,83 16,60 +0,55% 16,47 16,83 16,60 16,60 16,65 9.131 4.635.290.300
31/7/2013 16,38 16,51 -0,24% 16,38 16,70 16,52 16,51 16,54 8.660 3.416.787.900
30/7/2013 16,63 16,55 -0,30% 16,36 16,67 16,47 16,55 16,56 6.288 4.413.250.600
29/7/2013 16,85 16,60 -0,54% 16,45 16,85 16,60 16,60 16,64 5.871 2.682.110.700
26/7/2013 16,38 16,69 +1,40% 16,38 16,81 16,65 16,69 16,71 8.359 4.686.345.900
25/7/2013 16,05 16,46 +1,54% 16,05 16,49 16,32 16,45 16,46 6.878 3.623.896.500
24/7/2013 16,44 16,21 -1,10% 16,15 16,44 16,27 16,21 16,22 6.778 5.337.816.800
23/7/2013 16,41 16,39 -0,18% 16,23 16,49 16,38 16,35 16,40 6.925 4.157.268.500
22/7/2013 16,31 16,42 +0,37% 16,26 16,55 16,45 16,42 16,47 6.312 3.504.844.800
19/7/2013 16,25 16,36 -0,24% 16,25 16,60 16,43 16,36 16,38 227 6.078.355.000
18/7/2013 16,03 16,40 +3,14% 15,92 16,48 16,30 16,40 16,42 2.962 9.748.564.000
17/7/2013 15,55 15,90 +2,91% 15,46 16,03 15,77 15,90 15,93 2.235 5.678.021.500
16/7/2013 15,37 15,45 +1,25% 15,19 15,55 15,42 15,40 15,45 5.679 3.450.796.400
15/7/2013 15,05 15,26 +1,80% 14,98 15,53 15,28 15,26 15,40 56 4.453.608.500
12/7/2013 15,40 14,99 -2,66% 14,96 15,41 15,08 14,95 14,99 7.994 3.650.457.300
11/7/2013 15,26 15,40 +1,72% 15,24 15,50 15,34 15,34 15,40 8.506 4.995.967.400
10/7/2013 14,77 15,14 +2,57% 14,69 15,16 14,99 15,03 15,14 9.509 3.630.119.900
8/7/2013 14,94 14,76 -2,32% 14,65 15,22 14,91 14,75 14,76 1.682 6.195.493.300
5/7/2013 14,73 15,11 +2,09% 14,49 15,11 14,74 15,00 15,11 1.576 8.349.682.100
4/7/2013 14,69 14,80 +1,37% 14,61 15,03 14,79 14,75 14,80 6.886 4.182.778.000
3/7/2013 14,33 14,60 +1,32% 14,31 14,99 14,69 14,55 14,61 763 7.046.397.500
2/7/2013 14,66 14,41 -2,50% 14,21 14,76 14,45 14,41 14,43 176 6.292.715.000
1/7/2013 14,50 14,78 +1,72% 14,30 14,85 14,63 14,74 14,78 352 4.088.229.000
28/6/2013 14,54 14,53 -0,14% 14,13 14,58 14,38 14,53 14,54 5.189 7.776.106.600
27/6/2013 14,55 14,55 +0,28% 14,42 14,79 14,56 14,54 14,55 2.296 5.051.602.100
26/6/2013 14,60 14,51 +0,14% 14,32 14,62 14,43 14,51 14,54 1.396 16.411.914.400
25/6/2013 14,43 14,49 +1,33% 14,26 14,71 14,44 14,47 14,49 3.921 10.325.747.800
24/6/2013 14,42 14,30 -0,63% 13,93 14,45 14,19 14,30 14,32 2.842 8.630.051.500
21/6/2013 14,72 14,39 -3,03% 14,22 14,83 14,49 14,39 14,40 5.466 7.046.080.700
20/6/2013 15,09 14,84 -2,94% 14,22 15,13 14,59 14,80 14,84 7.531 8.067.415.100
19/6/2013 15,60 15,29 -1,48% 15,00 15,85 15,44 15,15 15,29 8.379 11.789.829.200
18/6/2013 15,67 15,52 -1,77% 15,33 15,81 15,53 15,50 15,52 9.642 5.271.096.300
17/6/2013 15,57 15,80 +0,70% 15,57 16,16 15,90 15,80 15,84 641 4.426.728.100
14/6/2013 15,97 15,69 -1,75% 15,57 16,12 15,78 15,68 15,69 1.016 4.687.397.200
13/6/2013 16,01 15,97 -0,44% 15,66 16,19 15,82 15,94 15,97 9.417 8.268.607.300
12/6/2013 16,20 16,04 -0,37% 15,92 16,38 16,10 16,01 16,04 9.862 5.785.252.400
11/6/2013 16,29 16,10 -2,37% 15,93 16,40 16,17 16,06 16,10 9.827 4.757.399.500
10/6/2013 16,69 16,49 -0,36% 16,31 16,69 16,46 16,40 16,49 9.472 5.309.998.300
7/6/2013 16,60 16,55 -1,02% 16,54 17,03 16,70 16,53 16,55 7.826 3.833.161.200
6/6/2013 16,94 16,72 -0,48% 16,62 16,94 16,75 16,71 16,72 7.507 3.853.509.900
5/6/2013 16,78 16,80 -0,65% 16,77 17,13 16,92 16,77 16,80 988 7.251.737.900
4/6/2013 17,10 16,91 -0,82% 16,77 17,11 16,92 16,91 16,92 7.387 3.799.100.100
3/6/2013 17,10 17,05 -0,29% 16,76 17,19 17,02 17,05 17,06 9.879 4.897.252.700
31/5/2013 17,55 17,10 -2,29% 16,81 17,55 17,13 17,05 17,10 8.123 10.555.119.100
29/5/2013 17,53 17,50 -1,35% 17,41 17,68 17,52 17,50 17,53 7.451 5.598.171.100
28/5/2013 17,80 17,74 +0,80% 17,70 17,95 17,84 17,74 17,78 1.465 12.103.173.900
27/5/2013 17,54 17,60 +1,15% 17,36 17,70 17,54 17,60 17,62 3.297 3.886.197.200
24/5/2013 17,59 17,40 -0,34% 17,39 17,82 17,54 17,40 17,50 2.088 13.090.683.800
23/5/2013 17,31 17,46 -1,30% 17,23 17,56 17,40 17,46 17,47 2.200 4.668.243.100
22/5/2013 17,67 17,69 +0,51% 17,52 18,00 17,80 17,66 17,69 1.399 6.364.684.100
21/5/2013 17,40 17,60 +1,15% 17,35 17,65 17,55 17,60 17,61 8.172 5.129.374.100
20/5/2013 17,25 17,40 +0,69% 17,03 17,47 17,24 17,39 17,40 89 6.513.409.000
17/5/2013 17,33 17,28 +0,70% 17,14 17,44 17,29 17,27 17,28 6.234 3.717.562.200
16/5/2013 17,02 17,16 +1,12% 16,93 17,36 17,16 17,15 17,16 147 6.400.387.300
15/5/2013 16,86 16,97 +0,65% 16,80 17,14 16,99 16,97 17,02 8.801 3.080.019.300
14/5/2013 16,89 16,86 -0,12% 16,57 17,19 16,83 16,75 16,87 6.660 5.596.607.900
13/5/2013 16,81 16,88 +0,18% 16,66 16,90 16,84 16,86 16,88 7.408 4.189.098.900
10/5/2013 16,88 16,85 -0,88% 16,65 17,07 16,88 16,74 16,85 7.788 8.527.949.800
9/5/2013 16,85 17,00 +0,29% 16,79 17,11 17,00 16,94 17,01 7.706 6.326.099.000
8/5/2013 16,79 16,95 +1,38% 16,64 17,10 16,84 16,81 16,95 2.784 8.538.267.600
7/5/2013 16,64 16,72 +0,72% 16,39 16,77 16,61 16,71 16,72 9.972 7.493.606.900
6/5/2013 16,40 16,60 +4,40% 16,36 16,66 16,49 16,57 16,60 5.358 10.305.590.300
3/5/2013 15,81 15,90 +1,60% 15,51 16,29 15,93 15,81 15,90 8.748 6.678.165.100
2/5/2013 15,90 15,65 -2,25% 15,35 16,19 15,61 15,64 15,65 4.092 5.710.459.600
30/4/2013 16,00 16,01 +0,25% 15,72 16,36 16,01 16,01 16,06 6.267 5.564.745.700
29/4/2013 16,15 15,97 -1,11% 15,97 16,44 16,12 15,97 15,98 170 4.282.631.100
26/4/2013 16,02 16,15 +1,06% 15,92 16,39 16,18 16,15 16,20 9.380 4.168.426.900
25/4/2013 16,04 15,98 -0,13% 15,70 16,09 15,89 15,93 15,98 8.183 3.264.266.500
24/4/2013 16,04 16,00 -0,06% 15,90 16,27 16,08 16,00 16,02 6.856 3.507.048.700
23/4/2013 15,79 16,01 +1,33% 15,73 16,15 15,95 15,97 16,01 6.007 3.148.308.700
22/4/2013 16,03 15,80 -2,17% 15,67 16,11 15,91 15,80 15,85 7.675 3.551.462.200
19/4/2013 15,71 16,15 +4,53% 15,50 16,15 15,88 16,00 16,15 8.683 4.592.147.900
18/4/2013 15,10 15,45 +2,25% 15,01 15,50 15,34 15,45 15,47 850 5.972.680.800
17/4/2013 15,36 15,11 -3,51% 15,01 15,59 15,24 15,11 15,15 4.114 6.711.759.300
16/4/2013 15,60 15,66 +2,02% 15,31 15,91 15,65 15,66 15,75 5.021 2.004.282.800
15/4/2013 15,72 15,35 -3,94% 15,27 16,05 15,70 15,34 15,35 2.640 7.581.568.800
12/4/2013 15,98 15,98 -0,13% 15,68 16,11 15,91 15,98 15,99 5.617 3.101.731.100
11/4/2013 16,38 16,00 -2,20% 15,85 16,38 15,99 15,96 16,01 467 4.374.423.600
10/4/2013 15,80 16,36 +3,28% 15,71 16,45 16,26 16,35 16,36 2.485 6.415.627.500
9/4/2013 15,86 15,84 -0,56% 15,64 16,05 15,81 15,83 15,84 9.279 4.391.029.700
8/4/2013 15,67 15,93 +2,44% 15,41 15,97 15,72 15,93 15,94 9.082 4.150.002.800
5/4/2013 15,35 15,55 +1,17% 14,90 15,69 15,20 15,50 15,55 9.861 8.476.535.700
4/4/2013 15,40 15,37 -0,19% 15,24 15,53 15,41 15,31 15,37 9.085 3.575.967.000
3/4/2013 15,43 15,40 -0,19% 15,21 15,63 15,45 15,40 15,45 7.775 4.287.117.800
2/4/2013 15,86 15,43 -2,03% 15,29 15,97 15,64 15,42 15,43 5.926 7.106.207.700
1/4/2013 15,96 15,75 -0,88% 15,66 16,17 15,91 15,74 15,75 1.139 6.080.909.700
28/3/2013 16,64 15,89 -3,70% 15,82 16,64 16,06 15,89 15,90 5.729 7.795.629.800
27/3/2013 16,46 16,50 -0,60% 16,23 16,88 16,65 16,50 16,62 9.112 4.239.151.600
26/3/2013 16,20 16,60 +2,79% 15,86 16,68 16,37 16,60 16,63 2.624 6.888.455.800
25/3/2013 16,59 16,15 -2,83% 16,06 16,76 16,30 16,11 16,15 776 5.427.950.900
22/3/2013 16,80 16,62 +0,24% 16,54 16,80 16,68 16,62 16,70 6.201 3.004.356.800
21/3/2013 16,92 16,58 -1,72% 16,52 17,04 16,83 16,57 16,65 560 8.228.549.300
20/3/2013 16,63 16,87 +0,96% 16,51 17,04 16,74 16,87 16,91 767 4.913.229.400
19/3/2013 16,81 16,71 -0,24% 16,65 16,96 16,77 16,71 16,75 9.732 5.858.401.600
18/3/2013 16,77 16,75 -1,64% 16,66 17,07 16,79 16,74 16,75 8.906 4.813.672.400
15/3/2013 17,29 17,03 -1,28% 16,85 17,36 17,06 17,03 17,10 9.697 5.533.597.400
14/3/2013 17,60 17,25 -1,93% 17,22 17,68 17,34 17,25 17,37 4.324 6.145.591.500
13/3/2013 17,78 17,59 -1,12% 17,37 17,80 17,60 17,59 17,60 8.738 5.137.208.000
12/3/2013 18,09 17,79 -1,22% 17,63 18,09 17,81 17,78 17,83 9.096 4.378.890.300
11/3/2013 18,09 18,01 -0,28% 17,89 18,37 18,04 18,00 18,01 7.034 4.727.750.300
8/3/2013 18,09 18,06 -0,22% 17,88 18,23 18,07 18,06 18,07 8.240 5.274.221.300
7/3/2013 18,00 18,10 +2,84% 17,85 18,18 18,04 18,10 18,13 2.264 9.096.786.000
6/3/2013 17,34 17,60 +1,73% 17,33 18,00 17,66 17,60 17,62 635 5.713.902.400
5/3/2013 17,61 17,30 -1,37% 17,10 17,76 17,43 17,28 17,30 766 5.085.451.700
4/3/2013 17,52 17,54 +0,23% 17,30 17,60 17,44 17,51 17,54 5.766 3.749.034.300
1/3/2013 17,21 17,50 +0,06% 17,17 17,68 17,44 17,47 17,50 1.411 4.603.023.700
28/2/2013 17,19 17,49 +0,81% 17,18 17,54 17,43 17,40 17,49 7.998 4.712.915.000
27/2/2013 17,27 17,35 +0,93% 17,02 17,65 17,35 17,35 17,36 4.669 6.348.939.600
26/2/2013 16,87 17,19 +1,60% 16,70 17,37 17,09 17,19 17,20 2.651 7.095.715.100
25/2/2013 16,71 16,92 +1,32% 16,48 17,10 16,77 16,92 16,93 1.399 5.246.032.300
22/2/2013 16,63 16,70 +0,78% 16,29 16,79 16,54 16,70 16,71 9.336 5.078.612.300
21/2/2013 16,76 16,57 -1,54% 16,14 16,94 16,50 16,57 16,59 3.101 6.251.032.700
20/2/2013 16,96 16,83 -1,00% 16,54 17,12 16,89 16,80 16,83 7.388 3.972.217.600
19/2/2013 17,17 17,00 -1,22% 16,82 17,47 16,99 16,96 17,00 2.496 5.786.942.800
18/2/2013 17,74 17,21 -2,99% 17,03 17,84 17,25 17,20 17,21 260 5.817.368.400
15/2/2013 17,92 17,74 -0,84% 17,69 17,94 17,81 17,74 17,79 7.818 4.086.936.400
14/2/2013 17,91 17,89 -0,11% 17,74 18,06 17,87 17,87 17,90 4.930 2.590.497.200
13/2/2013 17,79 17,91 +0,84% 17,66 18,05 17,91 17,87 17,93 7.736 3.983.959.900
8/2/2013 17,57 17,76 -0,50% 17,51 17,98 17,73 17,76 17,82 7.655 4.813.327.000
7/2/2013 18,19 17,85 -1,33% 17,61 18,30 17,88 17,70 17,85 1.753 7.933.898.500
6/2/2013 18,17 18,09 +0,06% 17,80 18,29 18,01 18,09 18,10 9.809 5.103.724.900
5/2/2013 17,60 18,08 +3,31% 17,55 18,08 17,88 18,00 18,08 1.896 6.275.017.900
4/2/2013 17,34 17,50 +1,10% 17,12 17,64 17,49 17,49 17,50 472 6.610.114.400
1/2/2013 17,34 17,31 +0,64% 17,19 17,58 17,36 17,30 17,38 1.474 7.048.086.200
31/1/2013 16,58 17,20 +5,01% 16,45 17,28 17,00 17,19 17,20 1.680 14.836.434.600
30/1/2013 16,33 16,38 -0,43% 16,28 16,44 16,35 16,31 16,38 8.537 3.578.578.800
29/1/2013 16,58 16,45 -0,48% 16,32 16,75 16,47 16,45 16,47 3.163 6.339.976.100
28/1/2013 16,47 16,53 +0,30% 16,29 16,83 16,55 16,52 16,53 9.068 5.854.326.400
24/1/2013 16,87 16,48 -1,90% 16,35 16,95 16,70 16,48 16,50 3.494 6.542.741.700
23/1/2013 16,63 16,80 +1,08% 16,53 16,94 16,73 16,80 16,82 2.422 5.371.552.700
22/1/2013 16,29 16,62 +2,59% 16,28 16,63 16,40 16,58 16,62 7.439 7.750.326.600
21/1/2013 16,17 16,20 +0,19% 16,11 16,50 16,31 16,20 16,29 3.716 2.012.241.400
18/1/2013 16,37 16,17 -0,49% 16,05 16,40 16,22 16,16 16,18 6.030 3.522.800.600
17/1/2013 16,36 16,25 -0,61% 16,24 16,65 16,42 16,25 16,30 8.682 3.991.638.200
16/1/2013 16,39 16,35 -0,24% 16,20 16,52 16,33 16,29 16,35 5.565 2.949.374.900
15/1/2013 16,30 16,39 +0,99% 16,14 16,54 16,35 16,38 16,39 8.154 4.938.325.100
14/1/2013 16,29 16,23 +0,37% 16,10 16,54 16,30 16,22 16,25 7.169 2.702.684.200
11/1/2013 16,52 16,17 -1,10% 15,80 16,52 16,17 16,12 16,17 7.337 4.589.201.300
10/1/2013 16,45 16,35 -0,06% 16,07 16,71 16,30 16,33 16,35 8.958 4.925.430.100
9/1/2013 16,27 16,36 +0,43% 16,06 16,57 16,30 16,36 16,38 8.980 3.536.606.400
8/1/2013 16,49 16,29 -0,85% 16,02 16,60 16,29 16,27 16,29 8.449 5.230.221.500
7/1/2013 16,40 16,43 -0,73% 16,23 16,65 16,44 16,42 16,44 9.574 4.731.754.500
4/1/2013 16,73 16,55 -0,60% 16,33 16,73 16,52 16,55 16,56 920 10.109.738.100
3/1/2013 16,63 16,65 +0,06% 16,60 16,75 16,68 16,64 16,65 8.246 4.744.222.000
2/1/2013 16,95 16,64 0,00% 16,51 16,99 16,79 16,64 16,76 7.089 3.902.213.400
28/12/2012 16,57 16,62 +0,30% 16,53 16,84 16,70 16,62 16,64 8.135 3.788.543.200
27/12/2012 16,46 16,57 +1,91% 16,34 16,90 16,70 16,57 16,60 8.233 5.373.512.200
26/12/2012 16,48 16,26 +0,06% 16,15 16,49 16,31 16,26 16,34 3.237 4.164.198.600
21/12/2012 16,30 16,25 -1,46% 16,21 16,48 16,27 16,25 16,26 8.201 4.041.733.800
20/12/2012 16,50 16,49 +0,86% 16,26 16,54 16,38 16,45 16,49 1.714 4.075.396.300
19/12/2012 16,43 16,35 -0,37% 16,23 16,49 16,29 16,35 16,40 7.184 5.021.020.700
18/12/2012 16,02 16,41 +1,93% 15,93 16,55 16,26 16,40 16,41 7.797 3.925.571.600
17/12/2012 16,23 16,10 -0,62% 16,05 16,65 16,26 16,10 16,11 7.859 4.261.637.200
14/12/2012 16,63 16,20 -1,94% 16,15 16,75 16,34 16,20 16,29 5.037 7.683.649.800
13/12/2012 15,50 16,52 +5,76% 15,43 16,55 16,28 16,50 16,52 5.885 9.807.734.000
12/12/2012 15,65 15,62 -0,13% 15,38 15,76 15,54 15,60 15,62 5.122 7.597.069.800
11/12/2012 15,71 15,64 +0,64% 15,45 15,79 15,60 15,63 15,64 7.970 5.169.365.000
10/12/2012 15,62 15,54 -0,51% 15,32 15,78 15,60 15,52 15,54 6.298 2.622.861.200
7/12/2012 15,70 15,62 -0,70% 15,47 15,95 15,69 15,61 15,62 8.098 3.622.046.300
6/12/2012 15,30 15,73 +2,81% 15,09 15,90 15,58 15,70 15,73 7.605 5.396.936.300
5/12/2012 15,17 15,30 +1,19% 14,93 15,45 15,23 15,30 15,39 9.385 3.861.209.700
4/12/2012 15,30 15,12 -1,18% 15,06 15,48 15,24 15,11 15,12 7.892 3.297.559.900
3/12/2012 15,41 15,30 -0,65% 15,15 15,59 15,38 15,30 15,35 9.537 5.128.095.900
30/11/2012 15,93 15,40 -2,72% 14,90 15,96 15,31 15,40 15,41 855 7.903.417.200
29/11/2012 15,70 15,83 +1,15% 15,34 15,83 15,61 15,74 15,83 7.793 3.304.582.500
28/11/2012 14,85 15,65 +3,64% 14,82 15,65 15,32 15,50 15,65 9.436 5.232.304.800
27/11/2012 15,47 15,10 -2,39% 15,10 15,74 15,38 15,10 15,11 7.877 3.872.306.600
26/11/2012 15,46 15,47 -0,51% 15,25 15,70 15,40 15,47 15,57 6.484 5.351.605.500
23/11/2012 15,40 15,55 +1,24% 15,12 15,59 15,44 15,55 15,56 6.317 2.869.530.700
22/11/2012 15,45 15,36 -0,39% 15,27 15,58 15,36 15,36 15,37 2.293 3.319.299.400
21/11/2012 15,60 15,42 +0,33% 15,22 15,60 15,42 15,42 15,49 6.965 3.503.497.600
19/11/2012 15,00 15,37 +3,36% 14,96 15,42 15,23 15,33 15,37 5.770 3.044.700.700
16/11/2012 14,56 14,87 +1,50% 14,41 15,10 14,85 14,87 15,00 813 4.707.125.500
14/11/2012 15,18 14,65 -4,25% 14,65 15,25 14,90 14,64 14,65 771 8.250.234.000
13/11/2012 15,21 15,30 +0,33% 15,08 15,35 15,24 15,30 15,31 7.485 4.074.882.900
12/11/2012 15,65 15,25 -0,46% 15,18 15,70 15,38 15,24 15,25 7.760 4.146.252.100
9/11/2012 15,60 15,32 -2,11% 15,03 15,65 15,31 15,31 15,32 3.062 8.997.893.600
8/11/2012 16,15 15,65 -2,67% 15,60 16,17 15,88 15,65 15,67 8.283 8.533.206.000
7/11/2012 16,39 16,08 -2,37% 16,07 16,43 16,19 16,08 16,13 5.385 7.603.039.500
6/11/2012 16,38 16,47 +1,04% 16,23 16,47 16,36 16,40 16,47 5.083 3.653.199.800
5/11/2012 16,18 16,30 +0,18% 15,96 16,35 16,24 16,30 16,31 5.087 2.564.560.100
1/11/2012 16,17 16,27 +0,74% 15,98 16,35 16,13 16,26 16,31 5.907 3.970.913.100
31/10/2012 16,10 16,15 +0,31% 16,00 16,26 16,09 16,04 16,16 6.316 3.830.739.400
30/10/2012 16,10 16,10 +1,19% 15,81 16,18 15,97 16,05 16,16 3.991 3.397.128.500
29/10/2012 15,60 15,91 +1,92% 15,35 16,05 15,90 15,90 16,01 5.753 3.408.062.900
26/10/2012 15,82 15,61 -2,62% 15,50 15,96 15,64 15,55 15,65 8.972 5.878.290.400
25/10/2012 16,49 16,03 -2,26% 15,75 16,49 16,05 15,95 16,03 9.034 8.958.447.700
24/10/2012 16,84 16,40 -2,67% 16,15 16,87 16,39 16,40 16,41 8.044 7.586.961.100
23/10/2012 16,75 16,85 -0,12% 16,71 16,93 16,82 16,84 16,86 5.487 6.336.384.200
22/10/2012 16,90 16,87 +0,12% 16,68 16,99 16,88 16,84 16,87 3.719 3.351.169.000
19/10/2012 17,09 16,85 -1,29% 16,80 17,10 16,88 16,85 16,87 7.054 10.127.773.800
18/10/2012 16,90 17,07 +0,71% 16,78 17,08 16,93 17,03 17,07 7.087 8.704.361.800
17/10/2012 16,88 16,95 +0,83% 16,38 17,00 16,90 16,92 16,95 7.961 9.280.309.100
16/10/2012 16,61 16,81 +0,78% 16,61 16,87 16,79 16,78 16,81 9.032 9.031.073.200
15/10/2012 16,32 16,68 +2,71% 16,21 16,72 16,49 16,55 16,68 8.752 9.005.312.200
11/10/2012 16,22 16,24 +0,62% 16,03 16,35 16,24 16,23 16,25 4.549 3.692.038.600
10/10/2012 16,16 16,14 +0,12% 15,96 16,40 16,11 16,03 16,14 6.000 6.379.115.700
9/10/2012 16,16 16,12 +1,07% 15,90 16,30 16,04 16,10 16,12 9.811 6.379.014.100
8/10/2012 15,57 15,95 +2,31% 15,50 16,00 15,90 15,93 15,95 1.318 5.186.343.100
5/10/2012 15,56 15,59 +0,52% 15,37 15,72 15,57 15,51 15,59 5.646 4.089.538.800
4/10/2012 15,33 15,51 +0,78% 15,23 15,63 15,49 15,45 15,51 6.874 3.541.437.900
3/10/2012 15,30 15,39 +0,39% 15,09 15,64 15,34 15,37 15,39 7.580 4.832.323.100
2/10/2012 14,98 15,33 +2,20% 14,98 15,43 15,31 15,31 15,33 7.522 5.004.294.300
1/10/2012 14,80 15,00 +0,74% 14,80 15,10 14,98 14,96 15,00 5.234 3.599.652.000
28/9/2012 15,00 14,89 -0,73% 14,73 15,05 14,88 14,78 14,89 8.965 3.946.606.500
27/9/2012 15,04 15,00 -0,33% 14,67 15,12 14,90 14,98 15,00 7.456 5.300.668.000
26/9/2012 15,00 15,05 +0,33% 14,82 15,16 15,02 14,96 15,05 8.308 4.465.406.200
25/9/2012 15,07 15,00 -0,13% 14,59 15,09 14,91 14,84 15,00 9.215 5.522.808.600
24/9/2012 14,77 15,02 +1,14% 14,53 15,18 15,00 15,00 15,02 8.287 5.283.243.600
21/9/2012 14,82 14,85 +0,95% 14,76 15,08 14,92 14,85 14,90 2.496 7.933.345.200
20/9/2012 14,30 14,71 +2,72% 14,19 14,81 14,61 14,70 14,71 2.997 6.450.370.800
19/9/2012 14,00 14,32 +2,14% 13,93 14,50 14,25 14,31 14,33 844 6.581.394.900
18/9/2012 13,67 14,02 +2,64% 13,67 14,02 13,91 14,00 14,02 6.503 3.097.435.700
17/9/2012 13,93 13,66 -1,73% 13,61 14,05 13,85 13,66 13,68 6.560 4.088.999.600
14/9/2012 14,00 13,90 -0,14% 13,67 14,15 13,90 13,87 13,90 357 5.164.815.300
13/9/2012 14,02 13,92 -0,07% 13,60 14,14 13,99 13,92 13,97 2.217 7.125.468.000
12/9/2012 14,00 13,93 -0,50% 13,82 14,46 14,12 13,93 13,95 178 6.847.269.000
11/9/2012 13,34 14,00 +4,09% 13,34 14,05 13,88 13,98 14,00 2.285 5.849.660.600
10/9/2012 13,87 13,45 -1,10% 13,40 13,92 13,60 13,43 13,45 55 5.034.102.000
6/9/2012 13,01 13,60 +5,84% 13,00 13,81 13,42 13,59 13,60 7.897 10.136.354.300
5/9/2012 13,20 12,85 -1,15% 12,72 13,20 12,87 12,83 12,85 1.149 4.510.394.100
4/9/2012 13,36 13,00 -3,27% 12,92 13,45 13,07 13,00 13,01 840 5.634.879.300
3/9/2012 12,93 13,44 +3,15% 12,93 13,49 13,38 13,30 13,44 6.131 3.737.676.800
31/8/2012 13,53 13,03 -3,70% 13,03 13,66 13,14 13,03 13,05 336 11.847.745.000
30/8/2012 13,27 13,53 +0,59% 13,10 13,57 13,39 13,45 13,53 7.770 3.687.111.800
29/8/2012 13,78 13,45 -1,82% 13,28 13,85 13,43 13,39 13,46 7.702 3.810.117.800
28/8/2012 13,73 13,70 0,00% 13,64 14,05 13,79 13,70 13,73 6.673 3.226.175.200
27/8/2012 13,53 13,70 +0,29% 13,50 13,84 13,62 13,68 13,70 8.139 5.503.375.700
24/8/2012 13,70 13,66 -0,36% 13,34 13,94 13,62 13,65 13,66 8.468 4.200.905.700
23/8/2012 13,72 13,71 -0,65% 13,52 13,80 13,69 13,69 13,71 9.330 4.025.952.500
22/8/2012 13,65 13,80 +1,17% 13,65 14,03 13,85 13,80 13,86 7.134 3.200.429.000
21/8/2012 14,07 13,64 -2,22% 13,64 14,13 13,84 13,64 13,65 8.129 3.866.241.000
20/8/2012 13,97 13,95 -0,14% 13,82 14,15 13,97 13,94 13,95 4.968 2.109.195.100
17/8/2012 14,13 13,97 -0,21% 13,91 14,15 13,99 13,97 13,98 5.556 2.542.485.800
16/8/2012 13,70 14,00 +3,70% 13,51 14,13 13,97 13,95 14,00 798 6.001.855.600
15/8/2012 13,69 13,50 -0,95% 13,43 13,75 13,49 13,50 13,52 3.080 11.285.621.200
14/8/2012 14,07 13,63 -3,67% 13,55 14,18 13,89 13,63 13,65 4.750 7.894.247.000
13/8/2012 14,05 14,15 +2,76% 13,99 14,37 14,16 14,09 14,15 5.934 9.375.380.900
10/8/2012 13,83 13,77 -1,01% 13,55 13,98 13,72 13,77 13,80 6.521 4.009.641.600
9/8/2012 13,71 13,91 -0,29% 13,70 14,25 13,95 13,89 13,91 5.903 2.757.141.500
8/8/2012 13,78 13,95 +1,82% 13,73 14,10 13,92 13,95 14,00 6.557 3.530.828.300
7/8/2012 14,19 13,70 -3,52% 13,60 14,48 14,11 13,70 13,78 9.106 6.113.759.800
6/8/2012 13,90 14,20 +2,16% 13,76 14,33 14,09 14,20 14,23 9.776 6.649.298.300
3/8/2012 13,48 13,90 +6,51% 13,22 13,95 13,70 13,89 13,90 4.818 7.727.623.400
2/8/2012 13,12 13,05 -1,88% 12,90 13,18 13,03 13,05 13,08 534 4.747.468.100
1/8/2012 13,00 13,30 +3,10% 12,81 13,44 13,15 13,27 13,30 7.031 3.490.101.400
31/7/2012 13,27 12,90 -2,79% 12,90 13,34 13,05 12,90 13,10 5.196 2.744.865.500
30/7/2012 13,25 13,27 -0,45% 12,77 13,50 13,14 13,24 13,27 9.926 6.564.171.500
27/7/2012 13,10 13,33 +2,93% 12,60 13,51 13,17 13,26 13,33 6.185 9.056.072.700
26/7/2012 12,54 12,95 +5,97% 12,33 13,00 12,73 12,93 12,95 8.389 4.734.507.600
25/7/2012 12,39 12,22 -0,65% 12,17 12,52 12,30 12,22 12,25 6.275 2.971.384.200
24/7/2012 12,56 12,30 -2,07% 12,16 12,79 12,30 12,27 12,30 9.018 4.713.545.000
23/7/2012 12,51 12,56 -2,86% 12,38 12,73 12,53 12,56 12,57 9.250 3.775.572.400
20/7/2012 13,20 12,93 -2,78% 12,84 13,22 13,00 12,92 13,02 3.686 6.351.786.700
19/7/2012 13,00 13,30 +3,10% 12,80 13,41 13,10 13,26 13,30 7.000 3.868.395.400
18/7/2012 12,34 12,90 +3,20% 12,26 13,09 12,85 12,83 12,90 8.958 4.775.094.900
17/7/2012 12,12 12,50 +4,43% 11,88 12,60 12,35 12,48 12,50 8.891 4.142.238.700
16/7/2012 11,97 11,97 0,00% 11,68 12,08 11,86 11,84 11,97 9.251 4.291.897.400
13/7/2012 12,15 11,97 -1,07% 11,97 12,30 12,09 11,97 12,00 4.022 1.827.535.400
12/7/2012 11,85 12,10 +0,75% 11,64 12,15 11,94 12,03 12,10 7.239 4.715.529.000
11/7/2012 11,85 12,01 +1,35% 11,75 12,20 11,99 12,00 12,02 6.845 2.963.671.000
10/7/2012 12,28 11,85 -2,55% 11,73 12,35 11,94 11,85 11,95 9.422 3.402.531.100
6/7/2012 12,12 12,16 -0,65% 11,90 12,22 12,04 12,14 12,16 6.946 4.055.845.100
5/7/2012 12,50 12,24 -0,49% 12,16 12,50 12,28 12,24 12,32 5.638 2.450.944.200
4/7/2012 12,28 12,30 0,00% 12,13 12,47 12,29 12,20 12,30 2.975 1.683.530.500
3/7/2012 11,83 12,30 +4,41% 11,67 12,44 12,21 12,30 12,32 7.345 3.900.438.600
2/7/2012 11,87 11,78 -0,76% 11,53 11,97 11,71 11,78 11,80 8.128 2.346.955.500
29/6/2012 11,85 11,87 +3,67% 11,63 11,94 11,85 11,87 11,89 8.996 3.539.424.900
28/6/2012 11,42 11,45 -0,87% 11,25 11,78 11,45 11,44 11,46 7.798 2.618.811.400
27/6/2012 11,74 11,55 -1,70% 11,37 11,85 11,63 11,55 11,56 7.668 2.887.550.500
26/6/2012 11,94 11,75 -2,08% 11,59 11,94 11,72 11,75 11,78 4.860 2.221.045.000
25/6/2012 11,59 12,00 +0,84% 11,55 12,00 11,72 11,74 12,04 3.651 1.535.879.100
22/6/2012 11,97 11,90 -0,58% 11,67 12,10 11,87 11,90 11,93 3.853 1.845.165.800
21/6/2012 12,09 11,97 -1,07% 11,95 12,34 12,07 11,96 11,98 5.034 2.009.234.000
20/6/2012 12,00 12,10 +0,83% 11,92 12,26 12,05 12,06 12,10 6.768 2.729.509.700
19/6/2012 12,17 12,00 +0,42% 11,92 12,19 12,07 12,00 12,10 7.834 4.264.400.100
18/6/2012 12,03 11,95 -0,67% 11,74 12,27 11,99 11,95 12,02 8.959 4.497.409.500
15/6/2012 11,96 12,03 +0,59% 11,88 12,08 11,99 11,95 12,04 1.821 4.571.275.900
14/6/2012 11,90 11,96 -0,42% 11,80 12,14 11,97 11,94 11,96 7.686 2.881.798.400
13/6/2012 11,49 12,01 +3,98% 11,37 12,05 11,87 12,00 12,01 8.787 7.213.776.800
12/6/2012 11,17 11,55 +4,05% 11,17 11,59 11,43 11,54 11,55 9.566 2.939.103.800
11/6/2012 11,20 11,10 -0,36% 11,00 11,49 11,26 11,10 11,14 577 3.529.334.100
8/6/2012 10,62 11,14 +3,05% 10,62 11,24 11,03 11,10 11,14 9.952 2.797.211.000
6/6/2012 10,57 10,81 +2,95% 10,57 10,96 10,84 10,81 10,82 1.951 3.684.709.400
5/6/2012 10,69 10,50 -1,87% 10,43 11,03 10,77 10,50 10,55 948 3.892.472.400
4/6/2012 10,40 10,70 +2,88% 10,32 10,90 10,71 10,70 10,76 9.637 3.332.847.300
1/6/2012 10,69 10,40 -5,71% 10,25 10,75 10,52 10,37 10,40 1.055 3.731.988.600
31/5/2012 10,51 11,03 +4,95% 10,51 11,03 10,86 11,03 11,04 5.522 9.131.394.100
30/5/2012 10,53 10,51 -1,59% 10,18 10,57 10,36 10,41 10,51 3.288 4.331.267.300
29/5/2012 11,00 10,68 -2,55% 10,58 11,13 10,76 10,68 10,69 2.991 4.760.317.500
28/5/2012 10,82 10,96 +1,95% 10,48 10,96 10,77 10,95 10,96 7.404 2.679.282.400
25/5/2012 10,26 10,75 +4,57% 10,16 10,76 10,53 10,64 10,75 2.334 4.833.497.100
24/5/2012 10,49 10,28 -2,65% 10,00 10,56 10,17 10,27 10,28 5.424 4.880.752.700
23/5/2012 10,40 10,56 0,00% 9,82 10,75 10,21 10,56 10,57 7.812 6.852.276.600
22/5/2012 11,30 10,56 -7,53% 10,56 11,39 10,90 10,56 10,60 9.591 10.281.310.700
21/5/2012 11,45 11,42 -0,52% 11,27 11,59 11,43 11,40 11,42 1.992 5.097.880.700
18/5/2012 11,70 11,48 -1,46% 11,35 11,94 11,58 11,42 11,48 5.453 5.101.170.000
17/5/2012 12,07 11,65 -3,48% 11,46 12,07 11,79 11,65 11,70 1.497 4.653.264.000
16/5/2012 11,70 12,07 +4,23% 11,33 12,15 11,84 12,03 12,07 1.603 4.786.902.700
15/5/2012 11,73 11,58 -2,11% 11,40 11,97 11,69 11,56 11,58 3.736 5.053.063.900
14/5/2012 11,91 11,83 -2,39% 11,53 12,08 11,84 11,83 11,85 1.110 4.275.820.100
11/5/2012 12,08 12,12 -0,25% 11,90 12,29 12,11 12,08 12,12 6.513 2.819.470.900
10/5/2012 12,19 12,15 +0,91% 11,98 12,27 12,12 12,15 12,16 9.190 3.777.052.200
9/5/2012 12,18 12,04 -2,75% 12,01 12,25 12,11 12,04 12,06 6.411 7.095.786.700
8/5/2012 12,69 12,38 -2,37% 12,01 12,69 12,26 12,31 12,38 3.596 9.049.327.300
7/5/2012 12,04 12,68 +5,75% 12,00 12,76 12,59 12,67 12,69 2.732 10.838.127.900
4/5/2012 12,04 11,99 -2,44% 11,99 12,37 12,07 11,98 11,99 4.705 10.853.138.900
3/5/2012 12,52 12,29 -1,29% 12,11 12,59 12,27 12,29 12,30 7.807 3.207.385.900
2/5/2012 12,18 12,45 +1,80% 12,05 12,58 12,33 12,45 12,50 893 4.133.588.800
30/4/2012 12,21 12,23 +0,33% 12,20 12,39 12,26 12,23 12,25 3.938 1.535.625.300
27/4/2012 12,34 12,19 -0,57% 12,12 12,35 12,18 12,19 12,23 6.826 2.110.369.600
26/4/2012 12,01 12,26 +0,91% 11,98 12,30 12,15 12,22 12,26 151 3.041.746.700
25/4/2012 12,35 12,15 +0,16% 12,03 12,35 12,17 12,12 12,15 9.367 3.059.566.200
24/4/2012 12,00 12,13 +0,17% 11,95 12,36 12,17 12,13 12,15 7.968 3.468.105.400
23/4/2012 12,20 12,11 -2,10% 11,80 12,24 12,04 12,11 12,12 8.554 4.150.491.800
20/4/2012 12,50 12,37 -0,64% 12,29 12,59 12,46 12,37 12,39 8.579 3.522.718.300
19/4/2012 12,38 12,45 -0,40% 12,26 12,57 12,42 12,45 12,46 8.857 3.448.025.300
18/4/2012 12,46 12,50 0,00% 12,36 12,64 12,52 12,49 12,50 8.011 9.146.277.700
17/4/2012 12,75 12,50 -0,64% 12,28 12,87 12,54 12,50 12,51 3.216 6.292.765.600
16/4/2012 12,57 12,58 +1,04% 12,33 12,73 12,56 12,58 12,60 8.687 2.954.661.700
13/4/2012 12,10 12,45 +2,47% 12,10 12,74 12,45 12,44 12,45 7.088 7.990.492.800
12/4/2012 12,05 12,15 +1,08% 12,04 12,25 12,13 12,15 12,16 7.525 3.204.461.800
11/4/2012 12,32 12,02 -2,12% 11,94 12,44 12,15 12,02 12,05 2.609 5.119.330.700
10/4/2012 12,54 12,28 -2,92% 12,07 12,55 12,31 12,24 12,28 9.492 6.192.193.000
9/4/2012 12,55 12,65 -1,02% 12,40 12,70 12,56 12,65 12,66 5.164 3.177.157.700
5/4/2012 12,58 12,78 +1,43% 12,43 12,93 12,78 12,78 12,79 6.287 2.596.738.000
4/4/2012 12,50 12,60 +0,32% 12,32 12,67 12,53 12,52 12,60 5.489 4.107.656.000
3/4/2012 12,86 12,56 -2,48% 12,46 13,05 12,66 12,56 12,59 8.968 4.589.554.300
2/4/2012 12,75 12,88 +0,23% 12,45 13,00 12,87 12,88 12,89 3.506 5.674.434.400
30/3/2012 12,79 12,85 +0,47% 12,70 13,08 12,85 12,84 12,85 7.511 23.350.399.400
29/3/2012 12,50 12,79 +0,31% 12,50 12,83 12,66 12,78 12,79 5.108 4.034.973.200
28/3/2012 12,89 12,75 -1,32% 12,37 12,99 12,64 12,75 12,79 8.910 4.621.586.400
27/3/2012 13,07 12,92 -1,22% 12,85 13,10 12,99 12,92 12,95 6.186 5.745.433.500
26/3/2012 13,15 13,08 +1,00% 12,91 13,20 13,06 13,07 13,08 7.033 4.971.009.300
23/3/2012 13,17 12,95 -0,77% 12,81 13,34 13,10 12,89 12,96 4.417 8.299.454.400
22/3/2012 12,85 13,05 +0,62% 12,70 13,05 12,94 13,05 13,06 680 7.470.416.700
21/3/2012 12,70 12,97 +2,61% 12,66 13,09 12,91 12,97 12,99 4.704 8.987.361.300
20/3/2012 12,00 12,64 +3,18% 12,00 12,64 12,33 12,63 12,64 223 5.822.050.000
19/3/2012 12,13 12,25 +0,99% 12,01 12,50 12,34 12,25 12,29 9.776 3.448.701.300
16/3/2012 12,53 12,13 -2,49% 12,10 12,65 12,29 12,13 12,14 722 4.595.172.500
15/3/2012 12,40 12,44 -1,27% 12,00 12,58 12,38 12,43 12,44 8.944 4.495.405.100
14/3/2012 12,39 12,60 +0,88% 12,30 12,75 12,57 12,59 12,60 2.673 6.428.569.400
13/3/2012 11,86 12,49 +6,48% 11,75 12,51 12,19 12,48 12,49 8.700 11.200.820.300
12/3/2012 11,28 11,73 +2,45% 10,96 11,78 11,36 11,72 11,73 6.304 10.198.267.800
9/3/2012 11,92 11,45 -3,94% 11,43 11,97 11,61 11,44 11,45 264 5.908.152.000
8/3/2012 12,01 11,92 +1,88% 11,75 12,07 11,95 11,91 11,92 2.758 5.413.191.000
7/3/2012 11,60 11,70 +2,90% 11,45 11,83 11,60 11,70 11,71 444 4.713.895.900
6/3/2012 11,42 11,37 -3,15% 11,21 11,58 11,38 11,37 11,39 531 5.655.640.700
5/3/2012 12,15 11,74 -2,98% 11,62 12,29 11,87 11,74 11,75 9.412 4.765.036.100
2/3/2012 11,70 12,10 +4,31% 11,70 12,18 11,97 12,07 12,10 2.436 7.141.906.200
1/3/2012 11,30 11,60 +3,76% 11,22 11,60 11,46 11,59 11,60 8.679 4.609.626.800
29/2/2012 11,39 11,18 -0,80% 11,14 11,62 11,35 11,18 11,20 90 5.026.732.000
28/2/2012 11,08 11,27 +2,45% 11,08 11,47 11,28 11,27 11,28 5.213 7.534.776.000
27/2/2012 11,21 11,00 -3,17% 10,85 11,39 11,03 10,98 11,00 6.228 8.207.923.900
24/2/2012 12,12 11,36 -5,25% 11,36 12,25 11,62 11,36 11,38 7.564 10.719.448.600
23/2/2012 12,39 11,99 -3,31% 11,94 12,40 12,12 11,99 12,00 629 4.779.789.000
22/2/2012 12,57 12,40 -0,96% 11,75 12,57 12,32 12,37 12,40 2.928 5.397.994.600
17/2/2012 13,24 12,52 -3,77% 12,47 13,30 12,72 12,52 12,53 4.842 6.006.277.100
16/2/2012 12,80 13,01 +0,46% 12,80 13,43 13,16 13,01 13,06 5.154 7.104.065.700
15/2/2012 12,54 12,95 +5,71% 12,45 13,05 12,82 12,95 12,99 7.301 8.046.978.500
14/2/2012 12,48 12,25 -1,76% 12,20 12,70 12,42 12,24 12,25 3.648 5.319.477.000
13/2/2012 12,16 12,47 +4,44% 12,04 12,60 12,35 12,47 12,50 9.259 5.007.643.200
10/2/2012 11,79 11,94 -0,67% 11,65 11,97 11,89 11,94 11,95 333 5.458.733.600
9/2/2012 11,69 12,02 +2,74% 11,59 12,08 11,90 12,01 12,02 582 5.570.723.600
8/2/2012 11,63 11,70 +1,30% 11,40 11,82 11,62 11,70 11,71 499 5.722.661.200
7/2/2012 11,11 11,55 +3,13% 11,06 11,69 11,48 11,54 11,56 9.311 4.344.983.300
6/2/2012 11,48 11,20 -1,75% 11,05 11,48 11,17 11,20 11,21 6.336 3.098.982.600
3/2/2012 11,17 11,40 +1,60% 11,17 11,57 11,44 11,40 11,45 1.801 5.247.112.800
2/2/2012 10,78 11,22 +3,60% 10,75 11,32 11,14 11,22 11,24 3.740 6.282.902.700
1/2/2012 10,77 10,83 +1,98% 10,66 10,96 10,84 10,82 10,83 2.119 4.439.272.300
31/1/2012 10,79 10,62 -0,38% 10,61 11,00 10,76 10,62 10,65 167 5.634.104.500
30/1/2012 10,28 10,66 +1,52% 10,26 10,81 10,63 10,66 10,67 1.432 5.398.921.500
27/1/2012 11,00 10,50 -3,93% 10,41 11,03 10,62 10,49 10,50 6.534 8.825.191.000
26/1/2012 11,65 10,93 -3,70% 10,87 11,65 11,14 10,93 10,94 8.275 7.515.757.800
24/1/2012 11,48 11,35 -1,82% 11,33 11,55 11,44 11,35 11,40 8.237 5.156.185.200
23/1/2012 11,39 11,56 +0,52% 11,29 11,72 11,50 11,54 11,56 2.753 6.746.792.800
20/1/2012 11,22 11,50 +1,68% 11,17 11,66 11,47 11,50 11,51 546 6.102.435.200
19/1/2012 10,69 11,31 +6,70% 10,64 11,36 11,13 11,27 11,31 5.563 11.975.679.600
18/1/2012 10,29 10,60 +4,23% 10,23 10,60 10,50 10,57 10,60 127 4.431.954.500
17/1/2012 10,10 10,17 +0,99% 10,10 10,39 10,25 10,17 10,19 5.923 3.918.848.300
16/1/2012 10,00 10,07 +1,82% 9,87 10,20 10,09 10,07 10,12 3.924 2.220.092.700
13/1/2012 10,34 9,89 -3,61% 9,78 10,34 9,93 9,88 9,89 9.188 5.784.404.200
12/1/2012 10,50 10,26 -2,29% 10,12 10,73 10,33 10,26 10,27 1.272 5.247.742.900
11/1/2012 10,50 10,50 -1,69% 9,95 10,63 10,37 10,47 10,50 7.297 9.339.545.100
10/1/2012 10,45 10,68 +2,79% 10,32 11,06 10,58 10,65 10,68 6.834 13.175.176.900
9/1/2012 9,90 10,39 +1,37% 9,74 10,46 10,21 10,35 10,39 2.749 6.860.318.700
6/1/2012 9,95 10,25 +9,04% 9,81 10,25 10,05 10,22 10,25 6.561 18.932.633.100
5/1/2012 9,45 9,40 -1,47% 9,11 9,68 9,36 9,37 9,41 1.234 4.716.094.800
4/1/2012 9,27 9,54 +2,58% 9,17 9,59 9,48 9,51 9,54 9.137 4.935.138.900
3/1/2012 9,12 9,30 +3,33% 9,08 9,43 9,31 9,29 9,30 1.588 6.980.757.800
2/1/2012 8,53 9,00 +5,88% 8,51 9,07 8,85 8,98 9,00 1.128 9.297.141.100
29/12/2011 8,62 8,50 -0,35% 8,50 8,82 8,60 8,50 8,65 9.924 9.728.308.400
28/12/2011 8,92 8,53 -4,16% 8,50 8,99 8,76 8,53 8,57 8.200 2.322.967.100
27/12/2011 8,76 8,90 +1,25% 8,73 8,98 8,88 8,86 8,90 5.781 2.009.266.800
26/12/2011 8,65 8,79 +1,74% 8,55 8,79 8,65 8,75 8,79 2.676 933.585.300
23/12/2011 8,70 8,64 -0,23% 8,55 8,84 8,72 8,62 8,64 5.474 2.150.505.700
22/12/2011 8,51 8,66 +1,88% 8,43 8,75 8,60 8,66 8,67 6.840 3.358.294.100
21/12/2011 8,77 8,50 -3,74% 8,45 8,79 8,53 8,50 8,51 5.591 3.534.915.900
20/12/2011 8,61 8,83 +3,88% 8,53 8,87 8,76 8,83 8,85 5.024 2.094.202.800
19/12/2011 8,90 8,50 -4,92% 8,50 9,07 8,77 8,49 8,50 7.817 3.083.826.200
16/12/2011 8,80 8,94 +2,17% 8,72 8,94 8,84 8,85 8,94 6.668 3.236.927.900
15/12/2011 8,75 8,75 +0,92% 8,56 8,98 8,81 8,74 8,75 9.703 3.865.099.100
14/12/2011 8,25 8,67 +3,83% 8,15 8,70 8,49 8,66 8,67 2.996 7.646.941.400
13/12/2011 8,55 8,35 -2,22% 8,23 8,63 8,41 8,30 8,35 4.711 6.586.019.900
12/12/2011 9,00 8,54 -2,95% 8,54 9,10 8,74 8,54 8,55 9.693 4.428.618.300
9/12/2011 8,95 8,80 -1,12% 8,73 9,02 8,83 8,80 8,82 7.566 3.151.845.000
8/12/2011 8,99 8,90 0,00% 8,72 9,06 8,92 8,89 8,90 1.294 5.091.645.300
7/12/2011 8,80 8,90 +0,56% 8,79 8,98 8,89 8,90 8,92 5.657 4.714.968.200
6/12/2011 8,70 8,85 +1,03% 8,62 8,90 8,74 8,84 8,85 7.630 6.999.663.000
5/12/2011 8,50 8,76 +4,41% 8,49 8,84 8,72 8,75 8,76 7.326 5.083.010.200
2/12/2011 8,55 8,39 -1,06% 8,36 8,74 8,50 8,39 8,40 7.722 3.714.163.100
1/12/2011 8,35 8,48 +4,05% 8,26 8,54 8,41 8,45 8,48 7.078 3.552.770.500
30/11/2011 8,09 8,15 +2,52% 8,09 8,41 8,27 8,15 8,19 718 5.083.721.400
29/11/2011 8,59 7,95 -6,69% 7,95 8,64 8,17 7,95 7,98 4.687 9.128.691.200
28/11/2011 8,27 8,52 +5,97% 8,22 8,63 8,50 8,52 8,53 1.966 8.007.820.400
25/11/2011 7,77 8,04 +3,34% 7,63 8,17 8,02 8,04 8,05 8.549 4.843.891.700
24/11/2011 7,60 7,78 +4,01% 7,41 7,90 7,65 7,78 7,80 3.783 2.504.189.800
23/11/2011 7,70 7,48 -4,10% 7,43 7,76 7,55 7,48 7,49 9.213 5.957.368.700
22/11/2011 8,05 7,80 -2,50% 7,77 8,08 7,87 7,80 7,82 5.210 3.080.323.900
21/11/2011 7,94 8,00 -1,11% 7,76 8,00 7,89 7,99 8,00 5.315 2.687.928.700
18/11/2011 8,20 8,09 -0,25% 8,06 8,30 8,17 8,09 8,13 5.165 2.427.417.900
17/11/2011 8,35 8,11 -3,45% 7,98 8,49 8,24 8,11 8,12 8.140 3.518.361.600
16/11/2011 8,16 8,40 +1,20% 8,15 8,65 8,49 8,40 8,41 8.849 6.462.662.600
14/11/2011 8,29 8,30 -0,48% 8,12 8,35 8,26 8,30 8,31 5.434 3.185.208.800
11/11/2011 8,10 8,34 +4,12% 8,06 8,35 8,26 8,34 8,35 6.532 4.115.294.300
10/11/2011 7,98 8,01 +1,39% 7,91 8,13 8,00 8,01 8,02 6.295 4.373.130.300
9/11/2011 7,97 7,90 -2,47% 7,85 8,07 7,93 7,89 7,90 8.414 6.716.760.900
8/11/2011 7,79 8,10 +5,47% 7,66 8,17 7,94 8,09 8,10 3.049 13.115.268.500
7/11/2011 7,67 7,68 -8,57% 7,63 7,85 7,73 7,68 7,70 3.753 16.719.351.900
4/11/2011 8,77 8,40 -4,33% 8,37 8,77 8,48 8,39 8,40 827 8.727.577.900
3/11/2011 8,85 8,78 +1,97% 8,66 8,89 8,75 8,76 8,78 9.147 5.887.804.600
1/11/2011 8,85 8,61 -6,82% 8,61 8,90 8,75 8,61 8,64 1.491 9.844.321.600
31/10/2011 9,80 9,24 -6,76% 9,24 9,80 9,44 9,23 9,24 8.144 6.458.048.200
28/10/2011 9,69 9,91 +1,95% 9,67 10,09 9,91 9,91 9,94 5.582 5.924.055.100
27/10/2011 9,95 9,72 +2,10% 9,71 10,08 9,92 9,72 9,74 8.935 7.842.671.200
26/10/2011 9,58 9,52 +0,74% 9,35 9,67 9,50 9,51 9,52 5.165 4.607.971.200
25/10/2011 9,50 9,45 -1,46% 9,27 9,59 9,44 9,45 9,46 7.237 5.381.972.800
24/10/2011 9,25 9,59 +5,27% 9,10 9,70 9,42 9,57 9,59 8.843 7.580.905.000
21/10/2011 9,50 9,11 -1,94% 9,08 9,52 9,26 9,10 9,11 465 8.386.625.500
20/10/2011 9,71 9,29 -4,62% 9,29 9,83 9,60 9,29 9,30 306 6.923.295.900
19/10/2011 9,36 9,74 +4,51% 9,23 9,77 9,51 9,74 9,75 9.643 8.707.997.000
18/10/2011 9,05 9,32 +2,87% 8,80 9,42 9,12 9,32 9,33 4.256 8.202.170.300
17/10/2011 9,00 9,06 +0,44% 8,91 9,23 9,09 9,06 9,09 1.373 9.863.156.300
14/10/2011 8,72 9,02 +4,88% 8,65 9,10 8,83 9,02 9,04 139 15.108.782.300
13/10/2011 8,60 8,60 +2,50% 8,38 8,65 8,54 8,60 8,62 4.302 11.686.793.500
11/10/2011 8,07 8,39 +2,94% 8,06 8,53 8,33 8,39 8,40 5.896 15.566.575.100
10/10/2011 8,32 8,15 -0,61% 8,05 8,36 8,18 8,15 8,16 8.951 10.586.615.300
7/10/2011 8,67 8,20 -3,53% 8,11 8,75 8,34 8,20 8,21 4.854 6.591.046.900
6/10/2011 8,30 8,50 +3,91% 8,25 8,62 8,52 8,49 8,50 3.919 9.315.219.900
5/10/2011 8,27 8,18 -0,24% 7,87 8,34 8,06 8,18 8,19 1.218 12.424.355.200
4/10/2011 8,31 8,20 -3,42% 8,01 8,39 8,18 8,20 8,21 5.718 8.435.986.300
3/10/2011 8,74 8,49 -3,96% 8,24 8,74 8,42 8,48 8,49 7.527 9.029.145.000
30/9/2011 9,66 8,84 -9,24% 8,84 9,66 9,17 8,82 8,84 924 7.308.089.600
29/9/2011 10,30 9,74 -4,13% 9,71 10,35 9,89 9,74 9,76 8.534 5.372.979.000
28/9/2011 10,51 10,16 -3,05% 10,02 10,65 10,25 10,16 10,19 5.907 3.667.386.200
27/9/2011 10,91 10,48 -2,06% 10,35 11,02 10,63 10,48 10,49 3.615 5.810.697.800
26/9/2011 10,69 10,70 +2,49% 10,22 10,77 10,48 10,69 10,70 9.756 4.075.136.400
23/9/2011 10,45 10,44 +0,19% 10,18 10,72 10,42 10,42 10,44 5.296 2.962.166.400
22/9/2011 10,45 10,42 -4,14% 10,15 10,66 10,43 10,41 10,42 7.724 3.880.710.300
21/9/2011 11,09 10,87 -1,63% 10,82 11,40 11,18 10,87 10,89 4.309 5.050.392.700
20/9/2011 11,38 11,05 -2,30% 10,97 11,44 11,26 11,05 11,06 9.907 6.598.514.400
19/9/2011 11,75 11,31 -5,51% 11,26 11,75 11,42 11,31 11,33 635 7.661.055.900
16/9/2011 12,08 11,97 -0,83% 11,89 12,27 12,02 11,96 11,97 8.034 4.549.073.100
15/9/2011 12,64 12,07 -2,74% 11,95 12,64 12,26 12,06 12,07 6.373 3.972.282.200
14/9/2011 12,48 12,41 -0,32% 12,23 12,85 12,55 12,41 12,60 6.103 3.650.553.000
13/9/2011 12,80 12,45 -1,19% 12,12 12,85 12,43 12,45 12,48 6.689 5.028.206.400
12/9/2011 12,59 12,60 -1,87% 12,23 12,90 12,54 12,60 12,61 9.106 4.597.142.600
9/9/2011 13,52 12,84 -6,75% 12,83 13,63 13,01 12,84 12,85 7.471 5.055.119.700
8/9/2011 14,00 13,77 -0,22% 13,46 14,00 13,70 13,75 13,77 8.889 4.921.626.300
6/9/2011 12,91 13,80 +4,55% 12,67 13,87 13,42 13,80 13,83 7.995 6.025.672.600
5/9/2011 13,11 13,20 -2,22% 12,92 13,47 13,25 13,05 13,20 5.715 4.180.007.100
2/9/2011 13,57 13,50 -2,03% 13,50 13,98 13,64 13,49 13,50 7.301 9.090.329.600
1/9/2011 13,65 13,78 +3,30% 13,40 13,97 13,76 13,77 13,78 335 6.167.714.000
31/8/2011 13,15 13,34 +3,01% 13,05 13,54 13,35 13,33 13,34 6.068 5.134.511.500
30/8/2011 12,38 12,95 +3,60% 12,38 13,05 12,79 12,95 12,96 6.554 3.447.855.700
29/8/2011 12,39 12,50 +2,46% 12,35 12,65 12,53 12,50 12,51 7.686 2.656.231.400
26/8/2011 11,84 12,20 +1,67% 11,55 12,32 12,10 12,20 12,25 8.632 4.482.709.900
25/8/2011 12,44 12,00 -3,46% 11,83 12,70 12,08 11,96 12,00 9.254 5.292.785.600
24/8/2011 12,90 12,43 -4,02% 12,35 13,20 12,62 12,43 12,48 1.059 6.467.204.600
23/8/2011 12,00 12,95 +8,01% 11,79 12,95 12,53 12,95 12,97 8.256 5.125.505.000
22/8/2011 12,00 11,99 +1,18% 11,75 12,29 12,02 11,98 11,99 5.081 2.849.188.300
19/8/2011 11,55 11,85 +1,72% 11,50 12,02 11,82 11,84 11,85 7.166 5.374.373.600
18/8/2011 11,41 11,65 -1,60% 11,36 11,90 11,64 11,60 11,65 5.404 3.523.398.800
17/8/2011 11,43 11,84 +3,86% 11,42 11,88 11,71 11,84 11,87 9.807 5.239.182.300
16/8/2011 11,50 11,40 -2,40% 11,11 11,65 11,41 11,40 11,45 1.350 5.158.055.600
15/8/2011 11,13 11,68 +3,64% 11,12 12,10 11,67 11,65 11,68 1.592 8.836.916.000
12/8/2011 11,68 11,27 -3,26% 11,07 11,68 11,30 11,27 11,30 7.109 4.208.190.100
11/8/2011 11,06 11,65 +5,91% 11,06 11,90 11,53 11,65 11,68 2.306 6.135.283.000
10/8/2011 10,20 11,00 +3,77% 10,12 11,18 10,67 10,98 11,00 1.235 5.432.318.500
9/8/2011 10,54 10,60 +2,32% 9,62 10,86 10,37 10,60 10,61 3.363 6.950.543.300
8/8/2011 10,46 10,36 -7,91% 10,05 10,78 10,47 10,30 10,36 378 4.028.243.300
5/8/2011 11,01 11,25 +3,02% 10,47 11,29 11,00 11,21 11,25 8.373 4.443.476.800
4/8/2011 10,75 10,92 -1,62% 10,31 11,09 10,81 10,92 10,93 1.696 9.189.062.900
3/8/2011 10,90 11,10 +1,37% 9,97 11,34 10,54 11,09 11,10 6.486 21.335.384.300
2/8/2011 11,85 10,95 -8,06% 10,85 11,91 11,28 10,95 10,96 441 6.584.264.600
1/8/2011 12,01 11,91 -0,08% 11,61 12,29 11,88 11,90 11,91 7.472 3.115.154.800
29/7/2011 11,61 11,92 +0,59% 11,61 12,11 11,91 11,76 11,92 7.677 5.141.581.400
28/7/2011 11,45 11,85 +4,87% 11,23 11,87 11,65 11,84 11,85 7.214 5.688.616.000
27/7/2011 11,82 11,30 -5,99% 11,28 11,83 11,48 11,30 11,34 8.288 6.529.905.800
26/7/2011 12,62 12,02 -4,22% 11,86 12,73 12,17 12,02 12,03 6.232 5.010.776.500
25/7/2011 12,82 12,55 -3,24% 12,55 13,00 12,70 12,54 12,55 3.604 2.451.768.900
22/7/2011 12,64 12,97 +2,94% 12,46 12,97 12,72 12,88 12,97 3.812 3.221.848.500
21/7/2011 13,10 12,60 -3,30% 12,55 13,19 12,83 12,60 12,67 7.013 4.845.680.000
20/7/2011 13,30 13,03 -2,03% 12,93 13,61 13,29 13,03 13,04 5.186 3.354.473.300
19/7/2011 13,11 13,30 +1,92% 12,96 13,30 13,11 13,30 13,31 6.663 3.257.312.900
18/7/2011 12,98 13,05 -0,76% 12,88 13,23 13,04 13,03 13,05 7.013 6.656.477.900
15/7/2011 13,30 13,15 -0,68% 13,00 13,41 13,17 13,06 13,15 5.842 5.373.005.200
14/7/2011 13,08 13,24 +1,38% 12,86 13,45 13,20 13,17 13,24 5.529 5.878.555.700
13/7/2011 13,05 13,06 +1,24% 12,75 13,12 12,97 13,06 13,07 4.934 10.665.968.900
12/7/2011 12,92 12,90 -0,08% 12,71 13,10 12,93 12,90 12,91 6.511 5.717.518.700
11/7/2011 13,12 12,91 -4,23% 12,89 13,17 12,99 12,91 12,94 109 8.474.265.700
8/7/2011 13,90 13,48 -2,95% 13,41 13,90 13,52 13,45 13,48 9.288 7.618.657.800
7/7/2011 14,55 13,89 -3,74% 13,89 14,67 14,28 13,89 13,90 5.908 9.387.680.900
6/7/2011 14,88 14,43 -3,15% 14,43 14,88 14,53 14,43 14,45 3.514 5.828.087.400
5/7/2011 15,15 14,90 -1,39% 14,76 15,15 14,92 14,85 14,90 3.724 4.702.680.200
4/7/2011 14,81 15,11 +2,03% 14,75 15,11 14,96 15,04 15,11 1.741 1.605.118.200
1/7/2011 14,86 14,81 +0,75% 14,57 14,87 14,71 14,81 14,82 3.929 5.567.602.700
30/6/2011 15,21 14,70 -2,20% 14,67 15,21 14,79 14,70 14,74 3.618 5.562.945.800
29/6/2011 15,10 15,03 +0,20% 15,00 15,35 15,15 15,03 15,05 4.051 3.065.806.500
28/6/2011 14,60 15,00 +2,74% 14,50 15,12 14,86 14,98 15,00 4.121 2.608.706.600
27/6/2011 14,50 14,60 +0,90% 14,22 14,70 14,54 14,60 14,62 6.852 3.133.759.600
24/6/2011 14,76 14,47 -0,96% 14,41 14,79 14,54 14,44 14,47 3.081 1.971.907.100
22/6/2011 14,44 14,61 +0,69% 14,38 14,89 14,71 14,62 14,63 3.277 2.522.492.200
21/6/2011 14,58 14,51 +0,07% 14,46 14,65 14,53 14,51 14,56 2.699 2.697.882.800
20/6/2011 14,52 14,50 -1,02% 14,44 14,74 14,54 14,50 14,51 3.970 7.505.261.700
17/6/2011 15,18 14,65 -1,61% 14,36 15,23 14,84 14,64 14,65 3.929 6.368.977.800
16/6/2011 15,25 14,89 -2,36% 14,75 15,33 15,05 14,89 14,95 2.284 2.379.424.700
15/6/2011 15,14 15,25 -0,59% 15,03 15,34 15,15 15,21 15,25 6.063 5.788.225.000
14/6/2011 15,50 15,34 -0,71% 15,20 15,73 15,50 15,33 15,34 2.930 9.380.791.800
13/6/2011 15,64 15,45 -0,83% 15,32 15,65 15,48 15,41 15,45 3.148 3.071.872.000
10/6/2011 15,69 15,58 -0,13% 15,25 15,69 15,46 15,46 15,58 3.268 2.428.815.600
9/6/2011 15,90 15,60 -1,89% 15,36 16,15 15,69 15,60 15,64 4.026 4.285.887.500
8/6/2011 15,58 15,90 +1,34% 15,51 16,20 15,98 15,89 15,90 5.991 6.953.442.900
7/6/2011 15,42 15,69 +2,48% 15,35 15,94 15,73 15,65 15,69 5.465 5.428.185.400
6/6/2011 15,72 15,31 -2,48% 15,31 15,78 15,58 15,31 15,35 4.860 4.478.704.500
3/6/2011 15,50 15,70 +0,32% 15,25 15,79 15,61 15,66 15,74 5.051 5.817.001.400
2/6/2011 15,00 15,65 +5,03% 14,79 15,65 15,28 15,61 15,65 6.464 7.675.982.900
1/6/2011 14,86 14,90 +0,34% 14,76 15,12 14,95 14,90 14,94 5.898 7.140.980.500
31/5/2011 15,35 14,85 -2,50% 14,50 15,40 14,81 14,85 14,86 3.087 19.136.220.500
30/5/2011 15,30 15,23 0,00% 15,10 15,35 15,21 15,20 15,23 2.455 3.299.583.500
27/5/2011 15,92 15,23 -3,91% 15,23 15,96 15,42 15,23 15,24 7.377 14.486.927.800
26/5/2011 16,14 15,85 -1,00% 15,70 16,14 15,93 15,83 15,85 4.902 7.598.497.200
25/5/2011 16,05 16,01 -0,68% 15,85 16,14 15,96 16,01 16,02 4.449 4.282.848.700
24/5/2011 16,08 16,12 +0,75% 15,81 16,12 15,98 16,10 16,12 3.702 3.689.149.400
23/5/2011 16,01 16,00 -1,60% 15,79 16,29 16,04 16,00 16,02 9.451 10.126.625.800
20/5/2011 16,00 16,26 +1,63% 15,84 16,54 16,23 16,26 16,29 7.380 7.157.597.700
19/5/2011 16,00 16,00 +0,63% 15,70 16,36 16,06 16,00 16,03 7.629 7.637.094.700
18/5/2011 15,80 15,90 +0,95% 15,50 16,40 16,04 15,90 15,95 4.349 13.574.951.100
17/5/2011 15,28 15,75 +3,55% 14,70 15,85 15,18 15,75 15,76 1.183 16.310.260.900
16/5/2011 15,83 15,21 -4,34% 15,06 15,95 15,45 15,21 15,22 8.076 10.716.658.100
13/5/2011 16,37 15,90 -2,27% 15,90 16,55 16,16 15,89 15,90 5.867 10.785.335.800
12/5/2011 16,94 16,27 -3,67% 16,23 17,05 16,50 16,27 16,28 6.270 7.890.914.000
11/5/2011 16,76 16,89 +1,08% 16,50 17,25 16,89 16,89 16,90 334 15.866.858.000
10/5/2011 18,25 16,71 -7,78% 16,70 18,35 17,21 16,71 16,74 4.988 23.012.095.600
9/5/2011 18,76 18,12 -10,56% 17,82 18,88 18,41 18,12 18,13 5.577 28.627.844.300
6/5/2011 19,99 20,26 +3,16% 19,76 20,34 20,11 20,25 20,26 5.765 5.802.173.300
5/5/2011 19,59 19,64 -0,81% 19,50 19,89 19,70 19,60 19,64 4.132 5.962.437.900
4/5/2011 20,36 19,80 -1,49% 19,42 20,36 20,03 19,70 19,80 3.616 5.507.939.700
3/5/2011 20,30 20,10 -1,37% 19,91 20,54 20,18 20,09 20,10 3.515 3.343.137.200
2/5/2011 20,95 20,38 -3,41% 20,32 21,18 20,48 20,35 20,38 6.374 6.660.260.100
29/4/2011 20,36 21,10 +3,94% 20,28 21,15 20,85 21,00 21,10 5.429 7.724.634.700
28/4/2011 19,94 20,30 +1,00% 19,50 20,41 20,15 20,30 20,35 4.848 4.094.643.600
27/4/2011 20,64 20,10 -2,19% 20,00 20,67 20,20 20,08 20,10 8.791 7.203.103.400
26/4/2011 21,05 20,55 -2,65% 20,40 21,09 20,65 20,55 20,58 7.104 9.693.797.600
25/4/2011 21,03 21,11 -0,24% 20,82 21,54 21,29 21,11 21,20 3.878 3.706.280.400
20/4/2011 21,50 21,16 -0,42% 20,72 21,56 20,98 21,00 21,16 5.918 5.548.269.000
19/4/2011 20,50 21,25 +3,96% 20,45 21,31 20,99 21,10 21,25 3.954 3.492.595.600
18/4/2011 20,20 20,44 +1,19% 19,78 20,44 20,18 20,32 20,44 3.343 3.768.308.500
15/4/2011 20,56 20,20 -0,98% 20,03 20,60 20,21 20,20 20,24 3.096 2.060.707.100
14/4/2011 20,25 20,40 +0,79% 20,17 20,74 20,53 20,40 20,49 2.576 3.085.279.400
13/4/2011 20,88 20,24 -2,22% 20,12 20,97 20,45 20,17 20,24 6.813 4.126.988.800
12/4/2011 20,81 20,70 -1,38% 20,40 20,88 20,60 20,63 20,70 3.919 3.137.496.000
11/4/2011 20,90 20,99 +0,86% 20,73 21,24 20,99 20,80 20,99 2.808 2.279.757.700
8/4/2011 21,44 20,81 -2,98% 20,67 21,56 21,04 20,81 20,86 4.163 4.173.282.400
7/4/2011 20,81 21,45 +2,98% 20,64 21,47 21,08 21,36 21,45 5.609 5.846.555.600
6/4/2011 21,09 20,83 -1,09% 20,74 21,21 20,89 20,83 20,90 4.695 7.340.941.700
5/4/2011 21,84 21,06 -3,84% 21,06 21,89 21,37 21,06 21,10 6.024 7.816.079.600
4/4/2011 21,64 21,90 +1,39% 21,37 21,96 21,82 21,88 21,90 4.263 4.075.168.600
1/4/2011 21,64 21,60 0,00% 21,09 21,80 21,52 21,60 21,63 6.160 10.866.743.200
31/3/2011 21,64 21,60 +0,23% 21,38 21,78 21,58 21,50 21,60 4.308 4.933.710.200
30/3/2011 21,41 21,55 +1,17% 21,35 21,67 21,54 21,55 21,58 3.277 4.593.813.000
29/3/2011 21,48 21,30 -1,21% 20,70 21,70 21,48 21,30 21,31 4.778 7.044.459.700
28/3/2011 21,33 21,56 +0,98% 21,07 21,97 21,63 21,56 21,60 6.109 7.386.137.700
25/3/2011 20,80 21,35 +2,45% 20,80 21,60 21,36 21,35 21,37 7.044 9.143.235.600
24/3/2011 20,50 20,84 +1,66% 20,41 20,96 20,67 20,82 20,84 3.559 5.694.974.200
23/3/2011 19,95 20,50 +1,94% 19,95 20,70 20,29 20,36 20,50 4.423 5.078.361.200
22/3/2011 20,25 20,11 -1,57% 19,87 20,50 20,13 20,11 20,12 8.301 7.441.689.100
21/3/2011 20,04 20,43 +3,18% 20,02 20,87 20,38 20,43 20,45 8.455 8.964.104.900
18/3/2011 18,77 19,80 +6,17% 18,77 20,10 19,52 19,79 19,80 1.351 14.300.869.600
17/3/2011 18,80 18,65 +0,48% 18,65 18,96 18,83 18,65 18,70 4.395 4.367.075.800
16/3/2011 18,60 18,56 +0,87% 18,42 18,80 18,60 18,55 18,56 8.899 7.563.068.700
15/3/2011 17,90 18,40 0,00% 17,90 18,41 18,30 18,31 18,40 5.133 7.354.099.300
14/3/2011 18,10 18,40 +2,22% 18,00 18,47 18,35 18,39 18,40 4.048 4.044.951.100
11/3/2011 17,89 18,00 +0,56% 17,65 18,23 17,99 17,94 18,00 5.097 3.222.673.100
10/3/2011 18,37 17,90 -3,24% 17,83 18,50 18,12 17,88 17,90 5.183 4.032.048.800
9/3/2011 18,53 18,50 -0,54% 18,32 18,59 18,48 18,45 18,50 3.441 2.206.693.600
4/3/2011 18,86 18,60 -1,64% 18,60 18,87 18,71 18,60 18,75 2.748 2.441.461.300
3/3/2011 18,46 18,91 +3,05% 18,34 18,93 18,72 18,90 18,91 4.205 6.076.561.600
2/3/2011 18,42 18,35 -0,27% 18,15 18,60 18,38 18,30 18,35 2.916 2.908.816.400
1/3/2011 19,06 18,40 -3,16% 18,35 19,14 18,58 18,39 18,40 2.934 2.909.312.900
28/2/2011 19,17 19,00 +0,26% 18,63 19,18 18,92 18,90 19,00 5.162 4.934.600.400
25/2/2011 18,87 18,95 +0,80% 18,75 19,09 18,96 18,95 19,00 6.230 6.221.612.100
24/2/2011 18,00 18,80 +4,33% 17,95 18,80 18,48 18,74 18,80 6.386 4.941.871.800
23/2/2011 18,32 18,02 -1,64% 17,95 18,40 18,09 18,02 18,13 5.059 4.865.681.000
22/2/2011 18,49 18,32 -2,03% 18,20 18,50 18,32 18,28 18,34 6.249 5.961.307.600
21/2/2011 18,94 18,70 -1,32% 18,55 18,94 18,66 18,68 18,70 2.311 2.271.600.500
18/2/2011 18,75 18,95 +1,23% 18,45 19,09 18,76 18,95 19,00 4.101 6.810.918.000
17/2/2011 19,47 18,72 -3,51% 18,72 19,47 18,97 18,72 18,75 4.284 8.539.683.600
16/2/2011 19,69 19,40 0,00% 19,14 19,69 19,35 19,38 19,40 4.713 4.393.150.400
15/2/2011 19,48 19,40 -0,41% 19,20 19,74 19,41 19,40 19,43 4.461 6.628.028.100
14/2/2011 18,95 19,48 +2,53% 18,89 19,57 19,25 19,48 19,49 6.143 6.423.387.100
11/2/2011 18,54 19,00 +3,26% 18,30 19,10 18,75 19,00 19,01 6.304 7.800.654.900
10/2/2011 18,36 18,40 -0,43% 18,10 18,60 18,32 18,40 18,44 5.532 4.815.645.900
9/2/2011 18,90 18,48 -1,81% 18,25 18,94 18,45 18,44 18,48 5.044 6.252.664.600
8/2/2011 18,40 18,82 +2,12% 18,20 18,99 18,70 18,82 18,87 5.283 5.517.149.500
7/2/2011 18,25 18,43 +2,11% 17,71 18,53 18,20 18,43 18,45 4.581 5.259.854.200
4/2/2011 18,38 18,05 -1,63% 18,05 18,75 18,29 18,05 18,10 3.686 4.886.547.500
3/2/2011 19,07 18,35 -2,86% 18,01 19,33 18,48 18,32 18,35 7.367 12.077.183.700
2/2/2011 19,78 18,89 -4,21% 18,89 19,99 19,43 18,88 18,89 4.624 6.422.170.000
1/2/2011 20,00 19,72 -0,60% 19,64 20,20 19,85 19,72 19,76 5.838 8.995.718.100
31/1/2011 20,13 19,84 -0,05% 19,66 20,19 19,90 19,72 19,84 6.108 6.077.338.400
28/1/2011 20,20 19,85 -1,68% 19,60 20,35 19,98 19,85 19,86 4.113 6.041.839.600
27/1/2011 20,69 20,19 -1,90% 19,86 20,90 20,48 20,11 20,19 5.785 7.663.130.500
26/1/2011 21,00 20,58 -1,77% 20,52 21,00 20,66 20,55 20,58 7.281 10.051.256.000
24/1/2011 21,20 20,95 -0,71% 20,95 21,25 21,09 20,95 20,97 1.918 3.008.449.800
21/1/2011 21,61 21,10 -1,40% 21,10 21,61 21,26 21,09 21,10 3.316 4.762.353.800
20/1/2011 21,82 21,40 -2,06% 21,29 21,82 21,52 21,40 21,43 3.455 4.381.394.200
19/1/2011 22,40 21,85 -2,24% 21,72 22,40 21,99 21,85 21,88 3.554 4.437.581.100
18/1/2011 22,37 22,35 +0,68% 22,16 22,45 22,32 22,32 22,35 5.882 5.961.716.400
17/1/2011 21,85 22,20 +2,07% 21,65 22,20 22,01 22,10 22,20 3.922 4.465.129.000
14/1/2011 21,87 21,75 -0,41% 21,56 21,95 21,77 21,75 21,79 3.452 5.836.630.500
13/1/2011 22,60 21,84 -2,89% 21,81 22,69 22,20 21,84 21,89 5.098 6.900.969.400
12/1/2011 22,45 22,49 +1,53% 22,35 22,69 22,53 22,48 22,49 7.812 14.806.494.900
11/1/2011 21,99 22,15 +1,42% 21,90 22,30 22,15 22,15 22,17 8.476 10.957.273.700
10/1/2011 21,29 21,84 +2,06% 21,22 21,84 21,60 21,81 21,84 5.922 7.702.651.100
7/1/2011 21,18 21,40 +1,66% 21,18 21,59 21,42 21,40 21,45 5.048 6.316.971.300
6/1/2011 21,76 21,05 -2,77% 21,05 21,91 21,33 21,05 21,07 7.906 11.286.207.400
5/1/2011 21,35 21,65 +1,17% 20,92 21,79 21,26 21,61 21,65 921 16.622.941.600
4/1/2011 22,18 21,40 -3,60% 21,27 22,38 21,57 21,40 21,42 3.030 15.688.335.800
3/1/2011 22,61 22,20 -1,46% 22,20 22,85 22,60 22,20 22,25 5.614 10.454.885.400
30/12/2010 22,68 22,53 +0,58% 22,30 23,01 22,58 22,52 22,53 8.128 21.635.316.300
29/12/2010 21,80 22,40 +3,04% 21,62 22,47 22,02 22,31 22,40 6.791 9.638.711.400
28/12/2010 22,03 21,74 -0,91% 21,51 22,22 21,73 21,74 21,76 6.582 8.299.669.500
27/12/2010 22,48 21,94 -2,49% 21,75 22,48 21,93 21,94 21,95 6.220 8.400.490.500
23/12/2010 22,47 22,50 0,00% 22,41 22,74 22,54 22,50 22,54 4.511 5.153.252.500
22/12/2010 23,30 22,50 -3,02% 22,20 23,33 22,73 22,50 22,55 916 27.211.108.900
21/12/2010 23,31 23,20 +0,43% 23,00 23,31 23,14 23,20 23,22 6.393 124.398.151.600
20/12/2010 22,91 23,10 -6,29% 22,91 23,99 23,26 23,10 23,19 8.407 25.905.522.800
17/12/2010 24,70 24,65 +0,61% 24,15 24,98 24,68 24,65 24,66 3.378 4.791.936.100
16/12/2010 24,92 24,50 -1,01% 24,26 25,35 24,61 24,50 24,51 5.323 9.426.688.900
15/12/2010 25,24 24,75 -2,94% 24,71 25,25 24,86 24,75 24,76 3.550 7.023.423.100
14/12/2010 26,15 25,50 -2,45% 25,50 26,20 25,73 25,50 25,58 3.236 4.109.866.100
13/12/2010 25,78 26,14 +2,11% 25,78 26,24 26,03 26,10 26,14 3.426 4.194.957.600
10/12/2010 25,10 25,60 +3,23% 24,71 25,60 25,10 25,44 25,60 2.256 2.992.460.500
9/12/2010 25,15 24,80 -1,00% 24,10 25,20 24,65 24,75 24,80 6.695 7.652.463.000
8/12/2010 25,99 25,05 -2,87% 24,65 26,00 24,92 25,05 25,07 6.868 9.127.183.200
7/12/2010 26,29 25,79 -0,62% 25,60 26,44 26,14 25,75 25,79 4.025 4.678.134.500
6/12/2010 26,90 25,95 -3,53% 25,95 27,00 26,40 25,91 25,95 4.638 4.902.512.700
3/12/2010 27,21 26,90 -0,81% 26,75 27,44 27,06 26,85 26,90 3.132 4.673.511.400
2/12/2010 28,00 27,12 -2,76% 27,11 28,00 27,40 27,12 27,13 5.787 4.600.142.500
1/12/2010 27,55 27,89 +2,80% 27,32 27,97 27,68 27,80 27,89 5.332 6.110.879.500
30/11/2010 26,38 27,13 +2,77% 25,65 27,13 26,72 26,85 27,13 3.421 6.401.603.300
29/11/2010 26,65 26,40 +0,38% 26,07 26,67 26,32 26,40 26,41 4.248 3.304.093.600
26/11/2010 26,16 26,30 0,00% 25,85 26,60 26,23 26,30 26,35 5.682 2.996.744.400
25/11/2010 26,34 26,30 +0,57% 25,92 26,67 26,32 26,25 26,30 2.998 2.020.890.600
24/11/2010 26,00 26,15 +2,35% 25,70 26,35 26,12 26,05 26,15 3.950 6.014.542.400
23/11/2010 26,00 25,55 -2,67% 25,30 26,17 25,63 25,50 25,55 3.478 5.272.322.900
22/11/2010 26,99 26,25 -2,74% 26,17 27,33 26,65 26,20 26,25 2.218 3.796.197.000
19/11/2010 26,50 26,99 +1,96% 26,15 27,14 26,56 26,98 26,99 2.329 5.663.894.300
18/11/2010 26,35 26,47 +2,44% 25,92 26,64 26,40 26,45 26,47 8.655 10.147.278.800
17/11/2010 25,96 25,84 +1,53% 25,70 26,34 25,84 25,81 25,84 5.642 8.506.012.700
16/11/2010 26,49 25,45 -3,27% 24,87 26,49 25,51 25,44 25,45 6.951 7.146.508.500
12/11/2010 26,51 26,31 -1,83% 25,95 26,99 26,24 26,31 26,34 5.031 3.525.638.400
11/11/2010 27,46 26,80 -2,37% 26,20 27,63 26,83 26,80 26,85 4.197 4.745.156.100
10/11/2010 27,39 27,45 -1,44% 26,74 27,90 27,37 27,45 27,50 1.532 2.306.977.800
9/11/2010 27,80 27,85 +0,18% 27,70 28,17 27,90 27,71 27,85 2.047 4.114.967.400
8/11/2010 28,40 27,80 -1,97% 27,78 28,40 27,88 27,79 27,80 1.783 2.296.606.300
5/11/2010 28,30 28,36 +0,21% 27,80 28,53 28,08 28,25 28,36 2.294 5.023.793.100
4/11/2010 28,65 28,30 +0,18% 28,02 28,80 28,27 28,20 28,30 1.113 2.658.827.300
3/11/2010 28,44 28,25 +0,61% 28,16 28,70 28,36 28,25 28,29 2.802 3.710.340.200
1/11/2010 28,25 28,08 +0,29% 27,98 28,47 28,14 28,05 28,08 1.822 2.005.228.400
29/10/2010 28,35 28,00 +0,04% 27,76 28,49 27,99 27,88 28,00 2.168 2.656.294.600
28/10/2010 28,32 27,99 -1,79% 27,85 28,85 28,14 27,95 27,99 1.149 2.289.937.000
27/10/2010 28,50 28,50 -0,87% 28,29 28,83 28,54 28,50 28,51 4.717 4.628.023.000
26/10/2010 28,54 28,75 +0,52% 27,65 28,85 28,22 28,30 28,75 3.924 6.544.100.800
25/10/2010 28,50 28,60 +1,24% 28,22 28,80 28,59 28,60 28,67 2.917 3.214.915.400
22/10/2010 28,50 28,25 -0,88% 28,00 28,63 28,23 28,25 28,30 2.569 3.856.833.100
21/10/2010 28,00 28,50 +2,89% 27,84 28,50 28,14 28,31 28,50 4.560 6.427.508.900
20/10/2010 26,85 27,70 +3,17% 26,85 27,87 27,48 27,70 27,75 3.062 8.159.226.600
19/10/2010 27,20 26,85 -3,24% 26,65 27,47 27,11 26,85 26,86 3.836 6.516.175.600
18/10/2010 27,34 27,75 +1,31% 27,04 28,10 27,47 27,65 27,75 4.020 4.898.098.900
15/10/2010 27,55 27,39 +0,77% 27,01 28,41 27,40 27,30 27,39 3.320 3.678.477.100
14/10/2010 28,91 27,18 -5,30% 27,05 28,91 27,63 27,15 27,18 8.118 7.693.153.800
13/10/2010 29,51 28,70 -2,68% 28,70 30,25 29,63 28,70 29,12 5.860 8.016.604.900
11/10/2010 28,63 29,49 +2,93% 28,63 29,69 28,95 29,07 29,49 2.587 5.370.775.400
8/10/2010 28,04 28,65 +0,88% 28,04 28,90 28,58 28,65 28,69 2.368 9.387.433.800
7/10/2010 28,20 28,40 +1,43% 27,35 28,45 28,05 28,00 28,40 4.299 7.193.392.900
6/10/2010 28,50 28,00 +1,52% 27,52 28,50 27,87 27,90 28,00 3.227 8.548.362.100
5/10/2010 26,65 27,58 +3,10% 26,65 28,30 27,05 27,48 27,58 2.371 3.817.390.500
4/10/2010 27,19 26,75 -1,18% 26,46 27,19 26,66 26,75 26,77 4.394 2.477.469.800
1/10/2010 26,29 27,07 +2,97% 26,13 27,07 26,72 27,07 27,08 5.233 8.195.128.700
30/9/2010 25,57 26,29 +2,50% 25,30 26,29 25,91 26,15 26,29 3.384 4.491.149.700
29/9/2010 25,40 25,65 +0,79% 25,13 26,29 25,71 25,65 25,70 4.711 4.998.253.700
28/9/2010 25,77 25,45 +0,20% 25,33 25,89 25,59 25,45 25,58 4.850 4.513.455.500
27/9/2010 24,79 25,40 +2,83% 24,79 26,00 25,57 25,20 25,40 3.189 5.979.210.700
24/9/2010 24,94 24,70 +0,20% 24,03 24,95 24,46 24,40 24,70 4.981 5.839.279.900
23/9/2010 24,09 24,65 +2,28% 23,92 25,00 24,45 24,45 24,65 6.115 5.550.804.700
22/9/2010 23,91 24,10 +0,21% 23,67 24,34 23,94 24,04 24,10 2.777 2.464.781.000
21/9/2010 24,18 24,05 -0,58% 23,83 24,35 24,13 24,01 24,05 2.836 5.126.940.300
20/9/2010 23,99 24,19 +1,68% 23,87 24,30 24,05 24,00 24,19 2.664 2.062.668.600
17/9/2010 24,08 23,79 -1,37% 23,69 24,37 24,01 23,79 23,90 3.126 3.645.260.700
16/9/2010 24,50 24,12 -1,55% 23,93 24,50 24,10 24,00 24,12 1.244 24.712.674.500
15/9/2010 23,67 24,50 +2,73% 23,67 24,50 24,17 24,05 24,50 5.429 2.969.032.400
14/9/2010 24,00 23,85 -0,67% 23,56 24,26 23,83 23,70 23,85 5.882 4.539.314.300
13/9/2010 23,65 24,01 +2,17% 23,65 24,90 24,33 24,01 24,05 1.287 9.885.280.800
10/9/2010 22,99 23,50 +2,62% 22,78 23,59 23,29 23,21 23,50 3.223 3.039.903.200
9/9/2010 22,43 22,90 +2,46% 22,43 22,98 22,80 22,86 22,90 4.234 5.958.981.300
8/9/2010 22,43 22,35 0,00% 22,28 22,43 22,35 22,35 22,43 6.087 5.630.009.600
6/9/2010 22,84 22,35 -1,32% 22,21 22,84 22,30 22,31 22,35 2.261 2.113.417.900
3/9/2010 22,70 22,65 0,00% 22,50 23,14 22,67 22,65 22,67 6.015 3.704.767.800
2/9/2010 23,06 22,65 -1,74% 22,62 23,28 22,81 22,65 22,66 2.290 2.511.327.300
1/9/2010 23,21 23,05 -0,35% 22,66 23,36 22,91 22,94 23,05 2.202 2.808.097.200
31/8/2010 23,37 23,13 -1,11% 22,88 23,39 23,12 23,01 23,14 3.053 3.045.727.400
30/8/2010 23,40 23,39 -0,04% 23,16 23,60 23,49 23,30 23,39 3.370 2.420.392.200
27/8/2010 22,80 23,40 +3,08% 22,62 23,67 23,12 23,35 23,40 5.006 3.774.621.400
26/8/2010 22,60 22,70 +1,79% 22,25 22,94 22,70 22,70 22,78 3.723 3.352.553.200
25/8/2010 22,64 22,30 -3,04% 22,15 22,90 22,45 22,30 22,34 3.871 2.427.924.700
24/8/2010 22,85 23,00 -0,48% 22,64 23,29 22,92 23,00 23,16 4.261 3.749.474.700
23/8/2010 23,50 23,11 -1,58% 23,00 23,70 23,28 23,11 23,18 2.536 2.754.279.200
20/8/2010 22,70 23,48 +0,77% 22,61 23,55 23,32 23,37 23,48 2.608 3.808.176.600
19/8/2010 22,93 23,30 +1,79% 22,71 23,30 23,09 23,15 23,30 2.546 4.958.480.400
18/8/2010 22,24 22,89 +2,55% 22,18 22,93 22,51 22,63 22,89 3.544 12.101.599.900
17/8/2010 22,44 22,32 +0,09% 22,11 22,86 22,40 22,32 22,45 4.086 5.177.463.800
16/8/2010 22,99 22,30 -0,45% 22,13 22,99 22,35 22,26 22,30 4.040 2.000.470.300
13/8/2010 22,90 22,40 -3,03% 22,40 23,20 22,64 22,37 22,40 3.028 4.062.444.300
12/8/2010 22,64 23,10 +1,99% 22,63 23,14 22,94 22,95 23,10 2.048 5.836.496.500
11/8/2010 22,29 22,65 +1,57% 22,06 22,80 22,46 22,65 22,69 1.265 3.716.562.500
10/8/2010 22,70 22,30 -2,62% 22,30 22,75 22,60 22,30 22,46 2.505 6.989.533.700
9/8/2010 22,73 22,90 +2,92% 22,16 23,30 22,93 22,80 22,90 3.896 5.412.413.000
6/8/2010 22,82 22,25 -2,50% 22,10 22,82 22,37 22,25 22,28 3.711 5.851.678.500
5/8/2010 23,25 22,82 -2,44% 22,67 23,31 22,95 22,82 22,86 3.539 4.678.629.500
4/8/2010 22,90 23,39 +1,92% 22,90 23,50 23,32 23,20 23,39 2.570 5.001.187.400
3/8/2010 23,19 22,95 -0,86% 22,68 23,19 22,94 22,92 22,95 1.739 3.079.795.400
2/8/2010 23,27 23,15 +1,09% 22,80 23,35 23,22 23,06 23,15 2.469 4.452.423.200
30/7/2010 22,75 22,90 +0,22% 22,40 23,40 23,07 22,90 22,92 2.025 4.479.308.000
29/7/2010 22,80 22,85 +1,11% 22,09 22,99 22,54 22,80 22,85 1.465 3.385.974.900
28/7/2010 23,10 22,60 -2,16% 22,50 23,21 22,77 22,57 22,60 2.422 5.301.197.500
27/7/2010 22,75 23,10 +1,63% 22,55 23,29 23,01 23,10 23,17 5.250 6.244.588.400
26/7/2010 22,15 22,73 +2,85% 22,01 22,73 22,41 22,70 22,73 1.992 2.921.005.800
23/7/2010 22,16 22,10 +0,59% 21,86 22,16 22,05 22,05 22,10 3.215 4.951.181.200
22/7/2010 21,73 21,97 +2,86% 21,60 21,97 21,81 21,96 21,97 3.355 7.072.539.100
21/7/2010 21,48 21,36 +0,33% 21,30 21,70 21,44 21,35 21,36 2.638 5.235.090.100
20/7/2010 21,40 21,29 -0,05% 20,90 21,45 21,14 21,25 21,29 5.059 4.901.769.100
19/7/2010 21,46 21,30 -0,47% 21,03 21,73 21,31 21,29 21,30 2.937 4.574.660.900
16/7/2010 22,30 21,40 -4,21% 21,26 22,42 21,59 21,39 21,40 4.474 5.647.349.000
15/7/2010 22,90 22,34 -1,97% 21,82 23,09 22,25 22,30 22,34 3.756 5.373.689.700
14/7/2010 23,00 22,79 -2,19% 22,71 23,22 22,94 22,78 22,79 2.168 2.282.555.300
13/7/2010 22,55 23,30 +3,93% 22,55 23,30 22,85 23,15 23,30 2.230 4.205.208.800
12/7/2010 22,60 22,42 +0,04% 22,22 22,66 22,40 22,42 22,45 2.113 3.121.930.800
8/7/2010 22,80 22,41 -0,49% 22,32 22,81 22,53 22,41 22,45 3.202 3.160.825.300
7/7/2010 23,07 22,52 -2,04% 22,40 23,11 22,65 22,52 22,70 4.075 4.151.863.200
6/7/2010 23,43 22,99 -1,20% 22,62 23,88 23,03 22,90 23,00 3.168 3.251.818.300
5/7/2010 23,70 23,27 -2,43% 22,96 23,90 23,38 23,15 23,27 1.558 1.113.746.500
2/7/2010 23,72 23,85 +1,40% 23,65 24,49 24,04 23,85 24,00 3.573 2.634.632.800
1/7/2010 23,09 23,52 +1,47% 22,49 24,00 23,18 23,52 23,74 3.604 3.478.755.600
30/6/2010 23,99 23,18 -2,85% 23,03 24,07 23,54 23,15 23,18 2.157 2.160.310.900
29/6/2010 23,86 23,86 -1,61% 23,71 24,57 24,11 23,86 23,98 2.633 2.809.389.800
28/6/2010 24,10 24,25 +1,04% 24,01 24,49 24,27 24,25 24,30 2.166 1.583.403.600
25/6/2010 23,43 24,00 +1,69% 23,42 24,09 23,75 23,85 24,00 2.986 1.958.004.500
24/6/2010 23,86 23,60 -0,42% 23,11 23,86 23,35 23,60 23,70 1.866 1.458.113.800
23/6/2010 23,75 23,70 -0,21% 23,41 24,00 23,79 23,60 23,70 2.167 2.572.540.300
22/6/2010 23,82 23,75 -0,42% 23,71 23,98 23,82 23,74 23,75 2.203 3.188.399.500
21/6/2010 23,90 23,85 +0,21% 23,62 24,04 23,89 23,82 23,85 2.642 3.399.263.500
18/6/2010 23,85 23,80 -0,21% 23,47 23,98 23,80 23,73 23,80 2.218 3.507.588.600
17/6/2010 23,74 23,85 0,00% 23,03 24,10 23,70 23,70 23,85 2.863 3.356.861.000
16/6/2010 23,36 23,85 +1,36% 23,36 24,08 23,77 23,85 23,90 2.538 4.499.147.200
15/6/2010 22,46 23,53 +5,04% 22,46 23,65 23,15 23,53 23,55 4.020 5.451.825.700
14/6/2010 22,60 22,40 +0,22% 22,35 22,78 22,51 22,36 22,40 1.878 2.959.501.400
11/6/2010 23,25 22,35 -3,66% 22,31 23,48 22,65 22,35 22,39 3.320 6.130.184.400
10/6/2010 24,46 23,20 -3,53% 22,82 24,46 23,49 23,20 23,30 3.109 9.314.741.600
9/6/2010 24,14 24,05 +0,21% 23,97 24,56 24,17 24,05 24,20 1.169 1.744.657.300
8/6/2010 24,40 24,00 -0,83% 23,91 24,42 24,12 24,00 24,18 1.371 1.473.317.700
7/6/2010 24,10 24,20 +0,83% 24,00 24,69 24,30 24,05 24,20 1.716 2.567.577.600
4/6/2010 24,30 24,00 -1,88% 23,90 24,50 24,15 24,00 24,10 2.222 2.827.992.100
2/6/2010 24,09 24,46 +1,92% 23,94 24,74 24,37 24,46 24,50 1.449 2.903.855.500
1/6/2010 24,37 24,00 -2,44% 23,90 24,57 24,11 24,00 24,09 2.069 2.969.999.400
31/5/2010 24,90 24,60 -0,36% 24,12 24,90 24,53 24,37 24,60 1.804 2.466.858.200
28/5/2010 24,87 24,69 -0,20% 24,30 25,00 24,71 24,50 24,70 2.127 2.903.261.600
27/5/2010 24,79 24,74 -1,04% 24,26 24,91 24,57 24,61 24,74 2.288 3.186.910.600
26/5/2010 23,68 25,00 +8,23% 23,40 25,00 24,38 24,95 25,00 4.689 7.412.746.600
25/5/2010 22,62 23,10 0,00% 22,37 23,93 22,93 23,05 23,50 1.204 2.243.305.200
24/5/2010 23,00 23,10 +1,01% 22,96 23,39 23,11 23,05 23,10 2.680 2.932.805.300
21/5/2010 22,79 22,87 +1,64% 22,00 23,11 22,86 22,70 22,87 2.480 2.895.371.500
20/5/2010 23,79 22,50 -6,83% 22,20 24,08 22,80 22,48 22,50 4.029 4.591.593.600
19/5/2010 24,08 24,15 -1,15% 23,90 25,25 24,65 24,15 24,20 2.460 5.552.694.000
18/5/2010 25,06 24,43 -2,28% 24,30 25,60 24,90 24,43 24,70 2.267 3.530.807.100
17/5/2010 24,32 25,00 +3,22% 23,50 25,15 24,52 24,55 25,00 2.486 3.349.616.500
14/5/2010 24,91 24,22 -4,27% 24,10 25,48 24,52 24,22 24,65 1.822 2.434.698.600
13/5/2010 24,12 25,30 +3,90% 24,05 25,71 25,09 25,25 25,30 1.862 2.899.590.100
12/5/2010 24,00 24,35 +2,10% 23,98 24,38 24,12 24,10 24,35 1.250 3.368.065.600
11/5/2010 23,85 23,85 -1,45% 23,67 24,20 23,91 23,85 23,95 937 1.280.993.400
10/5/2010 23,10 24,20 +11,01% 23,05 24,38 23,90 24,01 24,20 3.345 6.856.466.300
7/5/2010 22,58 21,80 -2,02% 21,25 22,71 21,79 21,60 21,80 2.258 2.664.377.100
6/5/2010 22,99 22,25 -4,30% 21,82 23,25 22,64 22,25 22,70 3.540 4.542.067.400
5/5/2010 23,30 23,25 -0,64% 22,86 24,70 23,50 23,25 23,50 1.640 4.556.706.500
4/5/2010 24,01 23,40 -3,27% 23,20 24,60 23,57 23,40 23,54 1.401 1.336.863.100
3/5/2010 24,19 24,19 +0,79% 23,82 24,75 24,35 24,19 24,35 731 1.865.213.500
30/4/2010 24,06 24,00 -1,03% 23,80 24,56 24,06 24,00 24,02 1.517 2.934.911.800
29/4/2010 24,27 24,25 +0,62% 23,82 24,47 24,06 24,10 24,25 981 3.237.587.100
28/4/2010 24,30 24,10 +0,88% 23,79 24,30 24,01 24,10 24,16 1.181 7.286.538.800
27/4/2010 24,23 23,89 -1,48% 23,62 24,23 23,98 23,80 23,89 2.728 7.309.631.900
26/4/2010 23,97 24,25 +1,85% 23,90 24,40 24,16 24,10 24,25 2.878 6.202.835.700
23/4/2010 23,50 23,81 +1,32% 23,45 23,99 23,75 23,81 23,90 918 2.966.598.200
22/4/2010 23,80 23,50 -2,08% 23,44 24,00 23,73 23,50 23,75 5.391 7.317.063.300
20/4/2010 24,35 24,00 -1,23% 23,87 24,58 24,12 24,00 24,08 2.999 3.811.449.400
19/4/2010 23,56 24,30 +1,84% 23,41 24,44 23,91 24,23 24,30 3.486 4.643.243.200
16/4/2010 24,60 23,86 -3,01% 23,75 24,60 24,09 23,86 23,90 3.453 3.720.367.200
15/4/2010 23,81 24,60 +4,02% 23,75 24,60 24,16 24,45 24,60 3.143 7.542.586.700
14/4/2010 23,80 23,65 -0,42% 23,20 24,00 23,54 23,58 23,65 2.561 3.507.954.900
13/4/2010 24,21 23,75 -2,26% 23,40 24,29 23,66 23,61 23,78 4.955 6.448.443.300
12/4/2010 23,85 24,30 +1,67% 23,82 24,60 24,14 24,18 24,30 1.981 6.102.889.800
9/4/2010 24,55 23,90 -2,53% 23,83 24,89 24,24 23,90 23,91 1.480 3.862.968.900
8/4/2010 24,40 24,52 -0,16% 24,06 24,85 24,57 24,52 24,60 4.788 8.088.564.700
7/4/2010 24,39 24,56 +0,29% 24,15 24,90 24,58 24,55 24,56 5.486 12.896.197.600
6/4/2010 23,10 24,49 +5,56% 23,01 24,49 24,10 24,30 24,49 1.427 42.651.686.000
5/4/2010 22,67 23,20 +1,53% 22,25 23,20 22,73 23,15 23,20 7.109 10.858.298.800
1/4/2010 22,00 22,85 +5,06% 21,81 23,09 22,32 22,84 22,85 7.703 23.974.041.700
31/3/2010 21,00 21,75 +3,57% 20,70 21,80 21,54 21,75 21,80 1.489 5.918.996.300
30/3/2010 20,70 21,00 +1,20% 20,70 21,00 20,92 20,90 21,00 1.243 1.471.654.400
29/3/2010 20,86 20,75 +0,24% 20,51 21,09 20,73 20,72 20,75 1.311 2.133.420.000
26/3/2010 20,70 20,70 0,00% 20,45 21,02 20,65 20,64 20,70 950 1.939.422.900
25/3/2010 21,30 20,70 -1,90% 20,30 21,50 21,08 20,52 20,70 892 2.887.634.500
24/3/2010 21,87 21,10 -3,21% 21,09 21,87 21,27 21,09 21,10 896 1.511.079.000
23/3/2010 22,18 21,80 -0,50% 21,57 22,18 21,78 21,77 21,80 725 590.494.800
22/3/2010 22,30 21,91 -2,19% 21,73 22,50 22,01 21,91 22,15 926 769.925.900
19/3/2010 22,09 22,40 +2,19% 22,07 22,48 22,36 22,33 22,40 636 2.532.585.200
18/3/2010 22,47 21,92 -2,32% 21,92 22,60 22,17 21,92 22,20 470 532.746.600
17/3/2010 22,75 22,44 -1,36% 22,36 22,99 22,85 22,44 22,49 747 1.726.673.400
16/3/2010 22,32 22,75 +2,06% 22,30 23,00 22,61 22,75 22,81 994 1.461.420.800
15/3/2010 21,82 22,29 +2,01% 21,81 22,39 22,19 22,05 22,29 571 1.362.342.800
12/3/2010 22,29 21,85 -1,58% 21,78 22,29 21,93 21,85 21,86 959 708.840.700
11/3/2010 22,01 22,20 +1,37% 21,90 22,33 22,08 22,20 22,24 1.637 1.228.412.800
10/3/2010 21,71 21,90 +0,05% 21,71 22,38 21,94 21,90 22,06 977 1.622.516.000
9/3/2010 22,40 21,89 -1,84% 21,83 22,90 22,54 21,88 21,89 1.254 1.970.265.200
8/3/2010 21,87 22,30 +3,48% 21,78 22,38 22,14 22,20 22,30 892 1.797.629.800
5/3/2010 21,44 21,55 +2,28% 21,30 21,85 21,61 21,55 21,60 963 1.265.060.700
4/3/2010 21,40 21,07 -1,40% 20,96 21,71 21,31 21,07 21,30 932 872.403.200
3/3/2010 21,07 21,37 +1,23% 21,07 21,85 21,64 21,36 21,37 2.121 3.131.496.400
2/3/2010 21,35 21,11 -0,98% 21,08 22,00 21,34 21,11 21,15 1.955 1.791.092.700
1/3/2010 21,49 21,32 -1,16% 21,23 21,73 21,40 21,32 21,35 1.135 967.547.600
26/2/2010 21,55 21,57 +0,51% 20,88 21,90 21,21 21,23 21,57 1.607 2.035.006.400
25/2/2010 21,00 21,46 +0,75% 20,78 21,46 21,20 21,26 21,46 1.103 2.461.768.200
24/2/2010 21,56 21,30 -0,93% 20,75 21,90 21,04 21,21 21,30 2.018 3.773.159.900
23/2/2010 22,00 21,50 -6,11% 21,38 22,50 21,86 21,45 21,50 6.758 6.654.858.400
22/2/2010 23,02 22,90 +0,66% 22,80 23,30 23,04 22,80 22,90 3.107 5.956.305.500
19/2/2010 22,30 22,75 +0,89% 21,99 22,98 22,61 22,50 22,75 2.407 2.434.845.500
18/2/2010 21,88 22,55 +3,44% 21,67 22,64 22,24 22,55 22,58 1.029 2.996.790.000
17/2/2010 21,50 21,80 +3,61% 21,33 22,01 21,81 21,79 21,80 1.957 1.525.466.900
12/2/2010 22,08 21,04 -4,58% 21,04 22,08 21,43 21,04 21,20 1.117 1.157.515.400
11/2/2010 22,06 22,05 +0,23% 21,53 22,28 21,94 22,05 22,16 2.554 1.808.106.500
10/2/2010 23,21 22,00 -3,51% 21,73 23,30 22,17 21,98 22,00 1.769 2.238.027.500
9/2/2010 21,94 22,80 +5,07% 21,94 23,31 22,72 22,55 22,80 1.693 2.461.581.800
8/2/2010 22,45 21,70 -0,87% 21,00 22,45 21,61 21,50 21,70 798 1.840.027.900
5/2/2010 23,01 21,89 -7,64% 21,55 23,40 22,15 21,88 21,89 6.049 4.840.854.900
4/2/2010 23,95 23,70 -1,04% 23,12 24,00 23,46 23,40 23,70 1.986 2.953.525.000
3/2/2010 23,60 23,95 +0,63% 23,13 24,20 23,52 23,81 23,95 1.384 3.387.318.400
2/2/2010 22,69 23,80 +6,30% 22,28 23,95 23,24 23,55 23,80 1.812 3.928.846.500
1/2/2010 21,71 22,39 +3,13% 21,36 22,90 22,37 22,39 22,50 2.080 1.795.196.500
29/1/2010 21,75 21,71 -0,18% 21,51 22,15 21,74 21,71 21,78 645 1.530.253.300
28/1/2010 21,59 21,75 +2,35% 21,20 21,85 21,58 21,66 21,75 676 2.055.516.300
27/1/2010 20,76 21,25 +1,00% 20,20 21,49 20,87 20,98 21,25 1.778 2.297.692.500
26/1/2010 21,30 21,04 -1,68% 19,86 21,30 20,67 20,66 21,04 2.342 2.544.771.500
22/1/2010 21,50 21,40 -0,47% 21,05 21,80 21,35 21,33 21,40 761 1.087.946.400
21/1/2010 22,28 21,50 -0,92% 21,20 22,65 21,80 21,50 21,69 1.107 1.823.976.100
20/1/2010 21,61 21,70 +0,28% 21,31 22,49 22,03 21,60 21,70 2.227 5.133.026.400
19/1/2010 20,90 21,64 +3,05% 20,90 22,06 21,62 21,61 21,65 1.471 1.481.211.500
18/1/2010 21,41 21,00 -2,33% 20,85 21,74 21,21 20,92 21,00 725 1.088.131.600
15/1/2010 21,90 21,50 -0,88% 21,15 21,98 21,53 21,35 21,50 995 1.283.037.800
14/1/2010 20,95 21,69 +3,93% 20,41 21,69 20,96 21,50 21,69 2.928 2.683.218.400
13/1/2010 21,28 20,87 -1,32% 20,75 21,49 21,04 20,85 20,87 2.527 2.430.422.400
12/1/2010 22,05 21,15 -4,08% 21,05 22,05 21,48 21,11 21,15 1.735 4.899.475.400
11/1/2010 22,63 22,05 -1,56% 21,68 23,10 22,17 22,05 22,14 1.596 1.540.876.200
8/1/2010 22,13 22,40 +2,66% 22,01 22,89 22,52 22,40 22,53 2.659 1.850.565.200
7/1/2010 21,85 21,82 +1,21% 21,21 22,44 21,87 21,82 21,90 884 1.389.814.700
6/1/2010 20,93 21,56 +3,90% 20,56 22,01 20,89 21,56 21,66 1.505 2.305.207.700
5/1/2010 20,59 20,75 +1,32% 20,43 20,93 20,68 20,60 20,75 1.466 2.276.117.200
4/1/2010 19,91 20,48 -48,80% 19,91 20,60 20,46 20,41 20,48 668 1.200.338.400
30/12/2009 39,07 40,00 +2,35% 38,83 40,00 39,57 39,25 40,00 87 1.393.715.100
29/12/2009 38,88 39,08 +0,51% 38,32 39,30 38,98 38,88 39,08 368 786.774.800
28/12/2009 38,01 38,88 +2,32% 38,01 39,30 39,07 38,81 38,88 290 379.791.500
23/12/2009 38,79 38,00 -0,52% 37,50 38,79 38,31 37,90 38,00 781 675.885.500
22/12/2009 38,34 38,20 0,00% 38,11 39,39 38,65 38,20 38,30 750 1.852.158.600
21/12/2009 39,21 38,20 -2,05% 38,20 39,51 39,19 38,20 38,70 917 1.661.555.400
18/12/2009 40,20 39,00 -1,27% 39,00 40,80 39,25 38,95 39,00 897 768.040.100
17/12/2009 39,99 39,50 +0,48% 39,23 39,99 39,64 39,41 39,50 882 1.389.244.500
16/12/2009 41,72 39,31 -4,70% 39,31 41,72 40,71 39,31 40,10 1.248 2.052.121.700
15/12/2009 39,40 41,25 +2,08% 39,40 41,40 40,75 41,20 41,25 802 1.292.410.500
14/12/2009 40,20 40,41 +1,53% 40,00 40,88 40,50 40,16 40,41 1.062 913.379.800
11/12/2009 40,01 39,80 -0,50% 39,15 40,29 39,94 39,80 39,97 289 1.233.846.400
10/12/2009 40,48 40,00 +0,25% 39,61 40,48 39,98 40,00 40,13 300 3.686.537.100
9/12/2009 40,05 39,90 -1,48% 39,27 40,43 39,82 39,86 39,90 817 1.625.973.800
8/12/2009 40,80 40,50 -0,61% 40,02 40,98 40,45 40,25 40,50 1.150 3.012.511.800
7/12/2009 40,21 40,75 +4,62% 39,55 42,00 40,75 40,50 40,75 2.162 4.509.585.500
4/12/2009 38,00 38,95 +1,17% 37,31 39,48 38,80 38,85 39,00 1.019 1.705.925.700
3/12/2009 37,99 38,50 +1,32% 37,41 39,45 38,55 38,50 38,70 1.496 2.824.064.800
2/12/2009 37,40 38,00 +2,98% 37,01 40,00 37,97 37,31 38,00 1.165 3.416.474.800
1/12/2009 37,11 36,90 -1,07% 36,36 37,30 36,98 36,90 37,19 1.387 2.094.628.300
30/11/2009 35,74 37,30 +4,34% 35,53 37,69 37,11 37,07 37,30 2.400 15.201.922.200
27/11/2009 35,20 35,75 +0,70% 35,00 35,75 35,54 35,17 35,75 277 879.328.400
26/11/2009 35,60 35,50 -1,39% 35,26 36,24 35,88 35,30 35,50 876 1.767.185.600
25/11/2009 36,00 36,00 +0,84% 35,35 36,10 35,84 36,00 36,05 962 2.840.674.700
24/11/2009 35,54 35,70 +0,71% 35,52 36,05 35,81 35,45 35,70 1.463 3.870.524.600
23/11/2009 34,60 35,45 +2,75% 34,60 35,50 35,14 35,30 35,45 1.362 3.502.940.200
19/11/2009 33,36 34,50 +1,80% 33,35 34,50 34,11 34,40 34,50 952 3.723.183.100
18/11/2009 33,15 33,89 +2,70% 33,01 34,20 33,80 33,89 33,90 1.490 3.864.705.300
17/11/2009 33,14 33,00 -0,45% 32,69 33,50 33,03 33,00 33,15 770 2.237.916.200
16/11/2009 32,78 33,15 +2,79% 32,37 33,15 32,61 33,01 33,15 663 1.092.314.400
13/11/2009 32,00 32,25 +0,78% 31,90 32,59 32,20 32,12 32,25 1.428 3.363.422.600
12/11/2009 32,28 32,00 -0,78% 32,00 32,59 32,00 31,96 32,00 818 70.323.997.200
11/11/2009 32,90 32,25 -3,73% 32,25 33,30 32,62 32,25 32,50 430 1.428.298.000
10/11/2009 33,80 33,50 -0,89% 32,10 33,80 32,66 32,70 33,50 2.011 3.138.168.000
9/11/2009 34,50 33,80 0,00% 33,69 34,50 33,98 33,70 33,80 819 1.087.693.700
6/11/2009 33,69 33,80 +2,11% 33,25 35,00 34,13 33,80 34,00 417 676.636.400
5/11/2009 33,50 33,10 -2,33% 32,37 33,70 33,07 33,10 33,11 350 1.002.893.500
4/11/2009 34,80 33,89 -1,63% 33,71 34,80 33,99 33,80 33,90 852 1.678.026.600
3/11/2009 35,00 34,45 -4,49% 33,41 35,59 33,94 34,37 34,45 1.399 2.210.597.600
30/10/2009 35,03 36,07 +3,06% 34,58 36,07 35,08 36,07 36,15 223 822.082.900
29/10/2009 34,00 35,00 +2,94% 34,00 35,27 34,84 34,90 35,00 225 943.953.500
28/10/2009 34,10 34,00 -1,11% 33,80 34,30 34,00 34,00 34,01 257 1.539.891.300
27/10/2009 34,00 34,38 +1,12% 34,00 34,55 34,33 34,15 34,38 162 199.102.400
26/10/2009 34,00 34,00 0,00% 34,00 34,30 34,00 34,00 34,24 119 833.552.200
23/10/2009 34,59 34,00 0,00% 33,60 34,60 33,86 33,79 34,00 287 1.788.259.000
22/10/2009 35,99 34,00 -3,55% 33,77 35,99 34,21 34,00 34,18 730 1.294.169.300
21/10/2009 35,20 35,25 +0,71% 35,20 36,10 35,83 35,25 35,49 153 587.664.400
20/10/2009 35,51 35,00 -3,98% 34,55 35,51 34,94 34,91 35,00 509 1.010.135.600
19/10/2009 36,14 36,45 +0,89% 36,00 36,76 36,36 36,08 36,45 251 677.078.400
16/10/2009 35,31 36,13 +1,77% 35,00 36,13 35,28 35,67 36,13 272 688.541.900
15/10/2009 35,83 35,50 0,00% 35,25 35,92 35,61 35,50 35,75 150 166.622.700
14/10/2009 35,96 35,50 -0,42% 35,34 36,26 35,51 35,50 35,83 526 1.522.731.300
13/10/2009 36,02 35,65 -0,97% 35,53 36,16 35,74 35,65 35,88 422 721.392.300
9/10/2009 36,50 36,00 0,00% 35,65 36,50 35,78 35,70 36,00 589 800.204.100
8/10/2009 36,00 36,00 +2,86% 35,50 37,50 35,94 35,80 36,00 493 2.315.592.600
7/10/2009 35,18 35,00 0,00% 34,60 35,20 34,96 34,53 35,00 338 324.938.000
6/10/2009 35,28 35,00 +0,43% 34,70 35,29 34,91 34,84 35,00 519 1.232.976.800
5/10/2009 35,29 34,85 -0,14% 34,64 35,45 34,79 34,69 34,85 244 365.392.700
2/10/2009 35,80 34,90 -0,99% 34,56 35,80 35,09 34,50 34,90 175 374.432.300
1/10/2009 34,06 35,25 +1,61% 33,75 35,30 34,60 35,25 35,50 120 419.592.300
30/9/2009 34,55 34,69 +3,09% 33,81 35,10 34,36 34,69 35,00 338 880.857.600
29/9/2009 34,99 33,65 -3,83% 33,65 34,99 34,16 33,65 34,24 186 619.692.800
28/9/2009 35,00 34,99 -0,03% 33,61 35,19 34,83 34,99 35,18 230 401.271.000
25/9/2009 33,85 35,00 +3,21% 33,71 35,59 35,06 35,00 35,05 609 1.052.867.100
24/9/2009 34,24 33,91 +0,18% 33,60 34,25 33,83 33,85 34,49 454 356.929.700
23/9/2009 34,14 33,85 +1,80% 33,15 34,49 33,59 33,85 33,89 424 795.847.900
22/9/2009 34,57 33,25 -3,20% 33,25 34,60 34,20 33,25 33,80 400 506.569.200
21/9/2009 34,50 34,35 -0,38% 33,95 34,50 34,12 34,20 34,40 228 236.158.200
18/9/2009 33,45 34,48 +4,87% 32,88 35,24 34,17 34,05 34,48 793 855.355.100
17/9/2009 34,00 32,88 -3,66% 32,85 34,25 33,53 32,86 32,88 240 505.079.500
16/9/2009 34,50 34,13 +0,35% 32,99 34,70 33,84 34,13 34,25 493 1.263.421.500
15/9/2009 32,88 34,01 +3,37% 32,80 34,55 33,56 34,00 34,20 365 875.104.400
14/9/2009 31,50 32,90 +4,94% 31,50 32,90 32,25 32,90 33,00 349 1.385.553.900
11/9/2009 30,99 31,35 0,00% 30,99 31,47 31,29 31,35 31,44 266 274.807.100
10/9/2009 31,16 31,35 +1,33% 31,00 31,45 31,22 31,35 31,45 123 768.023.200
9/9/2009 30,50 30,94 +1,41% 29,80 31,30 31,00 30,94 31,30 567 673.951.800
8/9/2009 30,09 30,51 +3,42% 28,90 30,51 29,55 29,83 30,51 598 511.247.100
4/9/2009 29,30 29,50 +1,37% 29,26 30,00 29,61 29,40 29,50 262 343.154.300
3/9/2009 29,07 29,10 +2,11% 28,74 29,37 29,01 28,92 29,10 195 772.831.000
2/9/2009 29,14 28,50 -2,40% 28,50 29,85 29,03 28,50 28,90 297 787.004.900
1/9/2009 30,00 29,20 -2,60% 29,20 30,96 30,06 29,20 29,40 242 249.247.000
31/8/2009 30,60 29,98 -2,82% 29,26 30,60 29,95 29,35 29,99 484 734.408.300
28/8/2009 31,06 30,85 -0,96% 30,50 31,06 30,88 30,85 30,88 122 472.927.000
27/8/2009 31,02 31,15 0,00% 31,02 31,43 31,15 31,10 31,15 129 1.308.385.800
26/8/2009 31,50 31,15 0,00% 31,00 31,50 31,23 31,00 31,15 71 128.361.600
25/8/2009 30,50 31,15 +0,32% 30,50 31,50 31,12 31,09 31,15 145 796.760.200
24/8/2009 30,01 31,05 +3,50% 30,01 31,43 30,79 31,01 31,05 183 619.212.400
21/8/2009 29,50 30,00 +3,45% 28,86 30,06 29,14 30,00 30,36 440 1.418.656.000
20/8/2009 28,77 29,00 -0,03% 28,77 29,39 29,04 28,80 29,00 252 638.012.600
19/8/2009 30,00 29,01 -2,65% 28,83 30,00 29,05 29,01 29,15 523 1.186.410.300
18/8/2009 29,60 29,80 +1,88% 29,20 29,90 29,50 29,20 29,80 116 390.335.900
17/8/2009 30,77 29,25 -4,88% 29,10 30,77 29,36 29,20 29,25 528 612.318.500
14/8/2009 31,99 30,75 -3,36% 30,46 31,99 31,01 30,75 30,80 575 1.184.956.700
13/8/2009 32,30 31,82 -0,56% 31,75 32,49 32,06 31,65 31,82 175 1.572.010.300
12/8/2009 31,65 32,00 +1,62% 30,30 32,69 31,42 32,00 32,37 277 1.120.678.600
11/8/2009 30,00 31,49 +6,03% 30,00 31,53 30,54 31,49 31,50 216 566.401.000
10/8/2009 28,52 29,70 +4,28% 28,46 29,90 29,54 29,06 29,70 222 549.417.400
7/8/2009 28,80 28,48 +0,28% 28,25 29,00 28,46 28,45 28,48 174 710.233.600
6/8/2009 28,45 28,40 -0,35% 28,26 28,55 28,44 28,05 28,40 174 548.351.700
5/8/2009 28,40 28,50 -1,38% 27,59 28,80 28,30 28,38 28,50 898 1.276.658.500
4/8/2009 29,24 28,90 -0,17% 28,68 29,60 29,15 28,90 28,97 304 1.591.505.300
3/8/2009 27,10 28,95 +6,51% 27,10 29,84 29,03 28,81 28,95 542 1.272.189.100
31/7/2009 26,79 27,18 +2,37% 26,50 27,62 27,19 26,95 27,18 263 803.295.700
30/7/2009 25,48 26,55 +3,31% 25,45 27,24 26,53 26,11 26,55 543 1.240.344.800
29/7/2009 24,60 25,70 +5,03% 24,39 25,70 25,10 25,30 25,78 377 565.611.200
28/7/2009 23,85 24,47 +2,43% 23,77 25,02 24,13 24,47 24,70 991 1.458.788.700
27/7/2009 23,90 23,89 +0,63% 23,65 24,00 23,85 23,83 23,89 247 1.614.970.600
24/7/2009 23,89 23,74 -0,75% 23,62 23,91 23,75 23,70 23,74 287 547.999.900
23/7/2009 23,56 23,92 +1,74% 23,46 23,99 23,64 23,61 23,92 349 2.937.370.800
22/7/2009 23,68 23,51 -0,80% 23,35 23,68 23,49 23,51 23,52 232 303.383.700
21/7/2009 23,62 23,70 -1,25% 23,51 24,00 23,75 23,62 23,70 829 513.860.900
20/7/2009 23,85 24,00 -0,41% 23,80 24,11 24,00 23,83 24,00 1.599 2.012.307.600
17/7/2009 23,75 24,10 +1,26% 23,75 24,14 23,99 24,10 24,14 685 2.376.939.100
16/7/2009 23,95 23,80 -0,83% 23,36 24,08 23,78 23,80 23,87 2.688 6.131.578.200
15/7/2009 23,51 24,00 +2,13% 23,50 24,29 23,91 24,00 24,01 3.905 10.022.968.400
14/7/2009 23,75 23,50 -1,05% 23,26 24,20 23,76 23,50 23,65 75 222.889.100
13/7/2009 22,90 23,75 +0,72% 22,90 23,90 23,66 23,75 23,80 44 184.361.500
10/7/2009 23,90 23,58 -0,72% 23,12 24,20 23,86 23,58 24,00 81 234.806.800
8/7/2009 24,40 23,75 -4,04% 23,75 24,80 24,21 23,52 23,75 88 250.915.900
7/7/2009 25,50 24,75 -1,20% 24,75 25,89 25,39 24,75 25,00 113 660.414.500
6/7/2009 23,30 25,05 +4,81% 23,30 25,09 24,63 24,87 25,05 114 583.741.200
3/7/2009 23,87 23,90 +1,01% 23,66 24,09 23,87 23,90 24,99 36 179.272.300
2/7/2009 23,50 23,66 -1,42% 22,87 24,64 23,54 23,66 24,19 128 424.495.600
1/7/2009 24,01 24,00 -1,23% 23,50 24,50 23,95 23,50 24,00 82 293.738.100
30/6/2009 23,08 24,30 +4,29% 23,08 24,30 23,87 23,90 24,30 41 67.795.900
29/6/2009 23,68 23,30 -2,10% 23,11 23,68 23,30 23,30 23,60 54 387.532.700
26/6/2009 24,11 23,80 -2,90% 23,70 24,11 23,97 23,80 24,10 34 258.458.100
25/6/2009 25,00 24,51 -2,35% 24,41 25,00 24,79 24,51 24,74 89 558.569.200
24/6/2009 24,99 25,10 +2,45% 24,56 26,00 25,46 25,10 25,35 266 353.643.800
23/6/2009 24,80 24,50 +1,03% 24,09 24,84 24,49 24,50 24,79 76 161.767.500
22/6/2009 24,89 24,25 -1,42% 23,90 24,89 24,22 24,25 24,75 177 175.376.400
19/6/2009 23,19 24,60 +6,96% 22,27 24,60 23,56 24,60 24,99 252 517.662.800
18/6/2009 22,60 23,00 +2,45% 22,50 23,45 23,00 23,00 23,43 422 545.226.400
17/6/2009 23,80 22,45 -6,46% 22,01 23,80 22,65 22,45 23,00 342 764.713.800
16/6/2009 23,95 24,00 0,00% 23,40 25,40 24,55 24,00 24,20 286 980.545.900
15/6/2009 23,05 24,00 +2,96% 22,90 25,20 23,99 24,00 24,98 218 446.052.400
12/6/2009 21,79 23,31 +6,93% 21,36 23,31 22,72 23,06 23,31 193 429.531.400
10/6/2009 21,39 21,80 +5,47% 21,23 21,80 21,47 21,80 21,95 40 27.914.300
9/6/2009 20,91 20,67 -1,67% 20,67 21,98 21,35 20,67 21,39 215 268.167.500
8/6/2009 20,90 21,02 +0,82% 20,80 21,20 20,99 21,02 21,31 76 322.935.200
5/6/2009 20,49 20,85 +4,88% 19,68 20,85 20,25 20,62 20,85 137 628.806.400
4/6/2009 19,91 19,88 -1,83% 19,77 20,30 20,19 19,88 20,00 54 143.159.400
3/6/2009 20,96 20,25 -3,80% 20,00 20,96 20,21 20,21 20,25 224 265.854.600
2/6/2009 22,00 21,05 -6,44% 20,31 22,00 21,39 21,00 21,50 522 499.471.100
1/6/2009 22,65 22,50 +1,03% 22,45 22,70 22,61 22,50 22,69 29 42.976.700
29/5/2009 22,61 22,27 -2,75% 22,27 22,97 22,68 22,27 22,77 41 57.610.500
28/5/2009 21,50 22,90 +6,02% 21,31 23,02 22,60 22,89 22,90 58 244.797.300
27/5/2009 21,30 21,60 +1,17% 21,10 21,60 21,30 21,10 21,60 59 141.235.400
26/5/2009 21,31 21,35 +0,19% 21,10 21,50 21,44 21,10 21,35 28 38.383.600
25/5/2009 21,00 21,31 +1,52% 20,95 21,31 21,07 21,00 21,31 8 2.950.100
22/5/2009 21,45 20,99 -0,52% 20,97 21,50 21,03 20,65 20,99 41 88.965.800
21/5/2009 21,45 21,10 -4,05% 21,01 21,49 21,17 21,00 21,10 46 40.023.300
20/5/2009 21,90 21,99 +1,71% 21,75 22,06 21,96 21,90 21,99 28 72.478.600
19/5/2009 21,00 21,62 +3,00% 21,00 21,62 21,27 21,01 21,62 39 208.055.700
18/5/2009 20,10 20,99 +4,53% 20,10 20,99 20,25 20,80 21,00 17 168.285.300
15/5/2009 20,18 20,08 +1,41% 19,81 20,20 20,08 20,08 20,10 31 240.667.100
14/5/2009 19,65 19,80 +1,59% 19,60 20,00 19,76 19,80 20,20 53 320.212.500
13/5/2009 19,50 19,49 -0,05% 19,12 19,50 19,47 19,40 19,49 28 37.387.600
12/5/2009 19,10 19,50 +2,63% 19,10 19,85 19,56 19,50 19,60 36 244.393.700
11/5/2009 19,00 19,00 0,00% 19,00 19,10 19,00 18,75 19,05 10 31.544.000
8/5/2009 17,90 19,00 +6,15% 17,90 19,00 18,52 18,50 19,00 47 68.553.000
7/5/2009 17,96 17,90 -1,10% 17,70 18,45 18,14 17,70 17,90 14 110.292.900
6/5/2009 18,05 18,10 +0,28% 17,85 18,35 18,02 18,10 18,30 36 54.619.300
5/5/2009 18,70 18,05 -3,48% 17,85 18,70 18,21 18,05 18,19 48 140.048.500
4/5/2009 18,67 18,70 +0,16% 18,40 18,84 18,63 18,70 18,85 92 268.278.000
30/4/2009 17,50 18,67 +7,61% 17,50 18,67 18,13 18,30 18,67 89 276.249.800
29/4/2009 16,50 17,35 +5,15% 16,27 17,50 16,53 17,11 17,35 98 1.654.286.100
28/4/2009 16,50 16,50 -0,90% 16,35 16,60 16,48 16,15 16,50 29 58.848.900
27/4/2009 16,55 16,65 -0,89% 16,40 16,90 16,55 16,50 16,65 40 115.226.400
24/4/2009 16,50 16,80 +1,82% 16,47 16,80 16,68 16,80 17,00 38 413.367.500
23/4/2009 16,50 16,50 0,00% 16,49 16,50 16,49 16,30 16,50 43 175.394.500
22/4/2009 17,06 16,50 -2,94% 16,50 17,24 16,93 16,50 16,99 18 41.157.700
20/4/2009 17,36 17,00 -2,86% 17,00 17,36 17,10 16,75 17,10 3 3.933.800
17/4/2009 16,81 17,50 +4,79% 16,70 17,50 17,24 17,00 17,50 21 16.554.100
16/4/2009 17,00 16,70 -1,76% 16,70 17,00 16,98 16,70 17,00 17 60.645.700
15/4/2009 17,50 17,00 -2,86% 16,90 17,50 16,98 17,00 17,95 14 28.877.400
14/4/2009 17,51 17,50 -2,78% 17,01 17,51 17,47 17,00 17,50 30 25.687.300
13/4/2009 18,00 18,00 -1,10% 17,50 18,00 17,77 17,51 17,95 8 11.019.800
9/4/2009 17,15 18,20 +7,06% 17,15 18,20 17,28 18,20 18,45 20 154.246.800
8/4/2009 17,10 17,00 0,00% 16,81 17,30 17,07 17,00 17,30 31 77.867.000
7/4/2009 16,50 17,00 +1,80% 16,30 17,00 16,75 16,50 17,00 59 308.984.000
6/4/2009 17,31 16,70 -3,47% 16,70 17,31 16,95 16,65 16,97 28 74.920.400
3/4/2009 18,61 17,30 -6,99% 17,16 18,65 17,65 17,23 17,30 47 91.822.200
2/4/2009 18,10 18,60 +2,76% 18,10 19,30 18,94 13,20 18,60 84 421.396.400
1/4/2009 16,85 18,10 +6,78% 16,85 18,10 17,31 17,75 18,10 112 161.381.800
31/3/2009 15,79 16,95 +8,31% 15,79 17,10 16,39 16,75 16,95 162 184.007.300
30/3/2009 15,59 15,65 +0,32% 15,40 15,84 15,60 15,30 15,65 67 60.235.800
27/3/2009 15,65 15,60 0,00% 15,60 15,79 15,64 15,60 16,35 48 111.266.400
26/3/2009 15,00 15,60 +4,00% 15,00 15,87 15,34 15,60 15,88 40 72.597.300
25/3/2009 14,25 15,00 +5,26% 14,25 15,20 14,80 14,80 15,25 80 164.890.400
24/3/2009 13,98 14,25 +2,00% 13,98 14,30 14,14 14,25 14,40 75 326.241.700
23/3/2009 13,75 13,97 +3,48% 13,70 13,97 13,89 13,96 14,03 13 23.483.900
20/3/2009 13,80 13,50 -2,17% 13,47 13,80 13,59 13,50 13,75 25 10.196.400
19/3/2009 14,00 13,80 -1,43% 13,56 14,00 13,79 13,70 13,90 8 7.037.800
18/3/2009 13,51 14,00 +2,64% 13,51 14,00 13,89 13,90 14,00 10 5.001.500
17/3/2009 13,50 13,64 +1,26% 13,40 13,64 13,43 13,50 13,64 14 9.272.200
16/3/2009 13,50 13,47 +0,67% 13,26 13,50 13,40 13,47 13,48 6 4.422.300
13/3/2009 13,00 13,38 +2,92% 13,00 13,38 13,14 13,07 13,38 45 154.110.200
12/3/2009 12,19 13,00 +4,00% 12,15 13,00 12,49 13,00 13,18 74 69.574.500
11/3/2009 12,99 12,50 -1,96% 12,50 13,00 12,65 12,50 12,75 32 58.718.500
10/3/2009 12,75 12,75 +2,00% 12,61 13,10 12,81 12,75 12,99 26 13.331.300
9/3/2009 13,49 12,50 -6,02% 12,50 13,49 12,79 12,50 12,90 34 89.587.700
6/3/2009 13,75 13,30 -3,27% 13,30 13,76 13,61 13,30 14,00 29 42.473.000
5/3/2009 13,61 13,75 -1,72% 13,61 13,95 13,83 13,53 13,80 29 45.936.200
4/3/2009 14,12 13,99 +0,36% 13,99 14,12 14,07 13,80 13,99 3 3.096.200
3/3/2009 13,98 13,94 +0,58% 13,83 13,98 13,88 13,80 13,95 43 148.412.800
2/3/2009 13,75 13,86 -1,35% 13,40 13,86 13,61 13,50 13,90 13 20.423.800
27/2/2009 13,80 14,05 +1,44% 13,80 14,05 13,86 14,00 14,05 13 5.824.800
26/2/2009 13,45 13,85 +2,97% 13,44 13,85 13,51 13,45 13,85 8 26.091.400
25/2/2009 13,60 13,45 -1,10% 13,45 13,60 13,56 13,45 13,50 20 8.817.000
20/2/2009 13,30 13,60 0,00% 13,30 13,60 13,36 13,60 13,85 32 16.835.800
19/2/2009 13,52 13,60 +0,74% 13,51 13,80 13,60 13,60 13,80 24 15.105.600
18/2/2009 13,25 13,50 +1,89% 13,10 13,50 13,29 13,41 13,80 30 255.827.900
17/2/2009 13,35 13,25 -1,49% 13,20 13,44 13,38 13,25 13,39 24 87.561.700
16/2/2009 13,20 13,45 +0,37% 13,20 13,59 13,45 13,40 13,59 22 20.983.400
13/2/2009 13,12 13,40 +3,08% 13,00 13,49 13,29 13,40 13,54 41 103.050.500
12/2/2009 12,66 13,00 +2,52% 12,35 14,00 13,07 13,00 13,27 113 152.370.700
11/2/2009 12,68 12,68 +0,71% 12,32 12,68 12,60 12,55 12,68 40 121.740.700
10/2/2009 12,51 12,59 +0,48% 12,40 12,60 12,53 12,51 12,59 19 18.850.700
9/2/2009 12,50 12,53 +1,05% 12,23 12,70 12,58 12,56 12,69 44 69.821.600
6/2/2009 12,01 12,40 +3,33% 12,00 12,76 12,34 12,40 12,59 62 114.771.700
5/2/2009 11,35 12,00 +5,73% 11,35 12,10 11,74 11,95 12,10 152 394.647.000
4/2/2009 11,18 11,35 +2,25% 11,18 11,35 11,26 11,27 11,35 63 89.238.700
3/2/2009 10,80 11,10 +2,78% 10,80 11,20 11,01 11,00 11,19 78 324.593.000
2/2/2009 11,02 10,80 -3,40% 10,80 11,05 10,86 10,74 10,80 84 117.859.500
30/1/2009 11,00 11,18 -0,53% 11,00 11,30 11,18 11,01 11,18 62 37.229.400
29/1/2009 11,25 11,24 +0,36% 11,02 11,29 11,12 11,02 11,24 57 40.823.000
28/1/2009 11,51 11,20 0,00% 11,00 11,90 11,32 11,11 11,25 133 76.777.400
27/1/2009 10,53 11,20 +8,21% 10,53 11,70 11,10 11,13 11,20 367 321.453.600
26/1/2009 10,10 10,35 +3,50% 10,10 10,65 10,32 10,33 10,48 239 470.539.600
23/1/2009 10,85 10,00 -8,26% 9,91 10,85 10,24 10,00 10,16 153 435.465.200
22/1/2009 11,30 10,90 -4,39% 10,80 11,30 10,99 10,81 10,90 33 54.476.800
21/1/2009 11,79 11,40 -3,31% 11,24 11,80 11,54 11,05 11,40 121 86.389.600
20/1/2009 12,25 11,79 -4,15% 11,66 12,25 11,85 11,22 11,79 18 14.460.700
19/1/2009 12,49 12,30 -1,20% 12,14 12,50 12,27 12,10 12,35 24 14.970.600
16/1/2009 12,60 12,45 -1,19% 12,45 12,61 12,53 12,31 12,45 22 5.768.200
15/1/2009 12,90 12,60 -3,08% 12,33 12,90 12,60 12,40 12,60 19 52.690.400
14/1/2009 13,10 13,00 -0,76% 13,00 13,10 13,01 12,78 13,00 7 2.733.000
13/1/2009 13,00 13,10 +0,77% 13,00 13,10 13,09 12,90 13,10 17 506.308.800
12/1/2009 13,15 13,00 -2,26% 12,90 13,15 12,97 12,95 13,30 24 59.546.900
9/1/2009 13,35 13,30 +0,83% 13,20 13,35 13,20 13,24 13,45 14 145.885.500
8/1/2009 13,30 13,19 -0,83% 13,05 13,30 13,12 13,19 13,30 12 40.018.100
7/1/2009 13,50 13,30 -2,21% 13,20 13,50 13,30 13,20 13,50 23 68.766.200
6/1/2009 13,75 13,60 -1,09% 13,60 13,76 13,74 13,60 13,85 36 144.858.000
5/1/2009 13,70 13,75 -0,72% 13,50 13,75 13,73 13,60 13,90 21 181.196.400
2/1/2009 13,35 13,85 +3,98% 13,35 13,90 13,72 13,85 14,15 11 81.781.200
30/12/2008 13,00 13,32 +2,46% 13,00 13,32 13,27 13,32 13,59 15 65.984.900
29/12/2008 13,35 13,00 -1,89% 12,95 13,35 13,00 13,00 13,20 18 42.252.000
26/12/2008 13,51 13,25 0,00% 13,25 13,51 13,48 13,00 13,35 24 157.148.800
23/12/2008 13,35 13,25 -0,38% 13,25 13,35 13,25 13,25 13,35 14 22.670.300
22/12/2008 13,80 13,30 -3,97% 13,25 13,90 13,49 13,30 13,60 26 91.614.500
19/12/2008 13,85 13,85 +0,73% 13,85 13,85 13,85 13,75 13,85 6 4.570.500
18/12/2008 13,99 13,75 0,00% 13,75 14,11 13,99 13,65 13,75 41 174.995.000
17/12/2008 13,20 13,75 +4,17% 13,20 14,00 13,48 13,70 13,75 23 61.210.000
16/12/2008 12,80 13,20 +3,37% 12,80 13,20 13,00 12,90 13,20 33 107.399.800
15/12/2008 12,90 12,77 +0,55% 12,77 13,15 13,01 12,53 12,77 17 82.517.500
12/12/2008 12,70 12,70 -2,31% 12,70 12,97 12,70 12,60 12,97 23 45.596.000
11/12/2008 12,70 13,00 +4,00% 12,65 13,30 12,78 12,92 13,30 54 236.472.800
10/12/2008 12,28 12,50 +2,46% 12,28 12,70 12,60 12,50 12,65 41 75.889.200
9/12/2008 11,80 12,20 +4,27% 11,80 12,24 11,99 12,10 12,20 53 265.514.800
8/12/2008 10,49 11,70 +13,92% 10,49 11,70 11,23 11,50 11,70 104 200.236.500
5/12/2008 10,15 10,27 +1,18% 9,88 10,27 10,05 10,20 10,27 52 138.168.100
4/12/2008 10,95 10,15 -6,88% 10,02 11,00 10,19 10,15 10,30 114 190.293.500
3/12/2008 12,00 10,90 -9,17% 10,90 12,00 11,20 10,90 11,15 36 147.063.300
2/12/2008 12,50 12,00 -4,00% 11,99 12,50 12,20 11,76 12,00 22 69.227.600
1/12/2008 12,60 12,50 -1,11% 11,95 12,60 12,23 11,85 12,50 28 18.591.200
28/11/2008 12,65 12,64 -0,08% 12,45 12,65 12,58 12,30 12,64 15 4.780.600
27/11/2008 12,43 12,65 +1,61% 12,43 12,65 12,46 12,16 13,00 13 4.486.100
26/11/2008 12,60 12,45 -1,19% 12,00 12,60 12,26 12,10 12,50 33 24.405.600
25/11/2008 12,68 12,60 0,00% 12,60 12,75 12,73 12,40 12,65 8 14.772.200
24/11/2008 12,80 12,60 -0,40% 12,33 12,85 12,58 12,29 12,60 36 62.023.600
21/11/2008 12,89 12,65 -1,17% 12,45 12,90 12,74 12,29 12,65 17 30.854.500
19/11/2008 12,80 12,80 +0,79% 12,70 12,99 12,81 12,80 12,98 42 147.423.200
18/11/2008 13,05 12,70 -2,68% 12,70 13,05 12,78 12,13 12,70 25 130.229.500
17/11/2008 13,18 13,05 -1,14% 12,85 13,18 13,04 13,00 13,05 75 191.380.900
14/11/2008 13,50 13,20 -0,53% 13,00 13,50 13,07 13,00 13,20 48 374.646.000
13/11/2008 13,15 13,27 +0,91% 13,11 13,36 13,28 12,92 13,28 25 44.237.800
12/11/2008 13,50 13,15 -3,31% 13,15 13,51 13,42 13,15 13,30 25 130.607.000
11/11/2008 13,60 13,60 -4,90% 12,80 13,65 13,44 13,60 14,00 94 329.235.600
10/11/2008 14,20 14,30 +1,42% 13,99 14,48 14,13 14,15 14,30 30 157.177.900
7/11/2008 14,41 14,10 +0,07% 14,10 14,41 14,13 14,05 14,35 11 40.565.200
6/11/2008 13,89 14,09 -0,63% 13,89 14,09 14,00 13,82 14,09 18 9.104.300
5/11/2008 14,00 14,18 +1,29% 14,00 14,29 14,06 14,00 14,18 25 285.498.800
4/11/2008 13,20 14,00 +7,61% 13,20 14,08 13,70 13,90 14,00 26 43.850.200
3/11/2008 12,35 13,01 +11,20% 12,01 13,05 12,78 13,01 13,10 56 176.279.800
31/10/2008 11,30 11,70 +0,43% 11,25 11,70 11,49 11,70 11,99 15 28.169.100
30/10/2008 11,00 11,65 +7,87% 11,00 12,00 11,49 11,65 11,99 15 37.139.500
29/10/2008 10,65 10,80 +1,41% 10,40 10,80 10,70 10,70 11,00 60 31.376.600
28/10/2008 10,50 10,65 +3,50% 10,34 10,65 10,55 10,40 10,70 21 9.709.500
27/10/2008 10,04 10,29 +2,59% 9,70 10,30 9,87 10,10 10,40 23 37.930.200
24/10/2008 10,05 10,03 -3,19% 9,98 10,30 10,04 10,03 10,30 50 149.354.400
23/10/2008 10,59 10,36 -1,33% 10,01 10,59 10,30 10,36 10,66 40 318.074.900
22/10/2008 10,74 10,50 -2,78% 10,40 10,75 10,44 10,50 10,70 35 81.146.600
21/10/2008 10,50 10,80 +2,86% 10,10 11,00 10,34 10,50 10,80 52 134.802.600
20/10/2008 10,10 10,50 +5,21% 10,10 10,69 10,38 10,50 10,70 48 233.764.900
17/10/2008 10,30 9,98 -2,16% 9,90 10,30 10,00 9,90 9,98 41 188.411.300
16/10/2008 10,51 10,20 -1,92% 9,10 10,67 9,86 9,90 10,20 54 245.657.200
15/10/2008 11,56 10,40 -11,86% 10,25 11,56 10,62 10,20 10,40 22 163.150.200
14/10/2008 12,00 11,80 +1,72% 11,80 12,36 12,02 11,70 12,00 17 19.956.400
13/10/2008 10,25 11,60 +14,85% 10,25 11,60 10,86 11,20 11,60 35 101.995.400
10/10/2008 10,60 10,10 -7,34% 10,00 10,60 10,17 10,01 10,20 14 48.750.700
9/10/2008 10,80 10,90 +1,87% 10,75 11,05 10,92 10,75 11,00 22 22.729.700
8/10/2008 10,40 10,70 -1,83% 10,10 10,70 10,31 10,16 10,70 70 122.285.300
7/10/2008 10,60 10,90 +3,81% 10,60 11,19 10,90 10,51 10,90 53 79.743.900
6/10/2008 11,80 10,50 -11,76% 10,20 11,80 10,77 10,70 12,98 53 134.392.400
3/10/2008 12,01 11,90 -0,83% 11,70 12,65 12,02 11,55 11,90 47 209.546.400
2/10/2008 12,80 12,00 -8,75% 11,90 12,80 12,05 12,00 13,50 43 147.790.200
1/10/2008 13,01 13,15 +1,39% 12,39 13,15 12,63 12,60 13,30 96 119.693.000
30/9/2008 12,80 12,97 +1,33% 12,50 12,97 12,75 12,60 12,97 53 102.128.800
29/9/2008 13,61 12,80 -6,57% 12,60 13,65 12,95 12,60 12,80 74 105.560.700
26/9/2008 13,48 13,70 -1,01% 13,48 13,99 13,60 13,50 13,80 78 77.001.700
25/9/2008 13,21 13,84 +5,25% 13,05 13,84 13,57 13,60 13,88 59 93.966.600
24/9/2008 13,50 13,15 +0,77% 13,11 13,50 13,27 13,15 13,35 49 130.873.900
23/9/2008 13,89 13,05 -5,43% 13,05 13,89 13,24 13,05 13,20 21 30.858.700
22/9/2008 14,40 13,80 -0,72% 13,35 14,40 13,64 13,35 14,00 77 118.986.200
19/9/2008 13,35 13,90 +4,51% 13,35 14,25 13,76 13,80 13,90 59 236.543.400
18/9/2008 13,60 13,30 0,00% 12,60 13,98 13,11 13,30 13,95 149 366.550.600
17/9/2008 14,65 13,30 -5,00% 13,30 14,65 13,99 13,30 13,60 302 231.574.900
16/9/2008 14,85 14,00 -5,72% 14,00 14,85 14,05 14,00 14,20 72 245.032.500
15/9/2008 15,81 14,85 -8,33% 14,85 15,81 15,52 14,85 15,10 10 6.208.000
12/9/2008 16,00 16,20 +1,95% 15,90 16,40 16,00 15,90 16,20 30 449.666.100
11/9/2008 15,45 15,89 +2,19% 15,15 15,89 15,45 15,50 15,90 26 43.741.900
10/9/2008 14,90 15,55 +2,98% 14,90 15,57 15,23 15,50 15,55 28 56.351.600
9/9/2008 15,00 15,10 -0,92% 14,60 15,25 14,96 14,60 15,10 55 152.687.900
8/9/2008 15,40 15,24 +2,97% 14,90 15,40 15,00 14,89 15,28 16 70.535.600
5/9/2008 15,00 14,80 0,00% 14,00 15,00 14,70 14,80 14,90 37 46.618.400
4/9/2008 15,75 14,80 -4,39% 14,30 15,75 14,98 14,80 14,85 42 40.311.500
3/9/2008 15,90 15,48 -2,27% 15,20 15,90 15,49 15,48 15,55 36 41.065.500
2/9/2008 15,70 15,84 -1,00% 15,58 16,10 15,85 15,70 15,82 28 58.676.800
1/9/2008 15,70 16,00 +0,95% 15,70 16,00 15,82 15,50 15,90 3 791.000
29/8/2008 15,60 15,85 -0,88% 15,60 15,90 15,85 15,60 15,85 6 16.802.400
28/8/2008 16,20 15,99 -0,06% 15,99 16,20 15,99 15,55 15,99 6 11.517.800
27/8/2008 16,00 16,00 +0,13% 15,95 16,25 15,98 15,85 16,00 44 93.219.600
26/8/2008 15,99 15,98 +1,78% 15,98 16,00 15,99 15,55 15,98 12 23.032.200
25/8/2008 15,80 15,70 -0,95% 15,65 15,99 15,72 15,55 15,70 11 34.445.400
22/8/2008 15,89 15,85 +2,26% 15,85 16,38 16,11 15,85 15,90 27 112.015.900
21/8/2008 16,47 15,50 -3,13% 15,50 16,47 15,80 15,50 16,00 43 30.974.200
20/8/2008 16,00 16,00 +1,27% 15,80 16,21 15,93 15,60 16,20 13 20.874.900
19/8/2008 15,15 15,80 +1,35% 15,15 16,00 15,62 15,60 15,80 15 14.531.600
18/8/2008 16,00 15,59 -1,02% 15,30 16,00 15,48 15,45 15,59 33 62.728.400
15/8/2008 15,50 15,75 +4,79% 14,45 15,75 15,10 15,10 15,75 42 55.456.600
14/8/2008 15,82 15,03 -5,59% 15,03 16,20 15,54 15,03 15,40 114 182.039.800
13/8/2008 16,60 15,92 -1,73% 15,92 17,00 16,19 15,92 16,20 42 62.341.900
12/8/2008 18,49 16,20 -9,75% 15,95 18,49 16,36 16,20 16,60 119 319.880.300
11/8/2008 18,60 17,95 -3,44% 17,40 18,60 17,60 17,10 17,95 51 84.685.600
8/8/2008 18,05 18,59 -0,05% 18,05 18,69 18,58 18,05 18,60 8 5.389.800
7/8/2008 18,60 18,60 0,00% 18,40 18,60 18,53 18,05 18,60 7 2.966.300
6/8/2008 18,75 18,60 +0,05% 17,95 18,75 18,53 18,60 18,74 28 291.700.300
5/8/2008 18,99 18,59 +1,03% 18,40 18,99 18,79 18,01 18,49 14 94.736.800
4/8/2008 18,49 18,40 -1,55% 18,01 18,49 18,40 18,20 18,40 19 18.220.200
1/8/2008 18,70 18,69 -0,59% 18,20 18,79 18,62 18,22 18,69 10 23.838.300
31/7/2008 18,85 18,80 -0,53% 18,09 18,90 18,77 18,25 18,80 52 185.262.600
30/7/2008 19,00 18,90 -1,15% 18,80 19,79 19,21 18,90 19,00 32 45.151.400
29/7/2008 19,91 19,12 -1,70% 19,00 20,15 19,28 19,12 19,30 96 160.272.900
28/7/2008 19,10 19,45 +3,46% 18,80 19,45 19,05 19,05 19,45 67 252.104.200
25/7/2008 18,90 18,80 -0,53% 18,40 19,00 18,78 18,20 18,90 57 93.354.800
24/7/2008 18,40 18,90 +2,72% 18,17 18,90 18,59 18,50 18,90 45 59.679.400
23/7/2008 17,90 18,40 +1,38% 17,80 18,40 18,03 18,20 18,40 61 297.677.400
22/7/2008 18,10 18,15 +0,22% 18,00 18,29 18,11 18,00 18,15 18 78.964.700
21/7/2008 18,00 18,11 +0,61% 17,75 18,29 18,01 18,11 18,30 17 24.325.300
18/7/2008 18,50 18,00 -1,10% 17,50 18,50 17,67 17,65 18,00 37 46.477.100
17/7/2008 18,60 18,20 -1,62% 17,54 18,60 17,93 17,80 18,20 74 152.343.900
16/7/2008 18,50 18,50 0,00% 18,20 19,00 18,53 18,35 18,50 31 88.204.400
15/7/2008 19,00 18,50 -2,63% 18,25 19,00 18,77 18,50 18,55 43 199.988.200
14/7/2008 19,79 19,00 -3,99% 19,00 19,79 19,01 18,85 19,00 22 376.974.200
11/7/2008 19,10 19,79 +4,99% 18,70 19,79 19,13 19,64 19,80 32 132.065.600
10/7/2008 18,50 18,85 -2,78% 18,50 19,00 18,91 18,85 19,00 48 151.874.100
8/7/2008 19,00 19,39 +1,47% 18,35 19,45 18,97 18,40 19,39 54 131.711.600
7/7/2008 19,50 19,11 +6,17% 18,10 19,50 18,60 18,22 19,11 104 342.890.000
4/7/2008 17,70 18,00 +1,41% 17,50 18,00 17,73 17,60 18,00 30 51.084.800
3/7/2008 18,60 17,75 -4,88% 17,75 19,17 18,54 17,75 18,30 88 188.943.600
2/7/2008 19,00 18,66 -1,74% 18,66 19,80 18,93 18,60 18,66 103 305.031.100
1/7/2008 19,15 18,99 -1,61% 18,50 19,15 18,74 18,75 18,99 43 44.051.300
30/6/2008 20,00 19,30 -2,03% 19,30 20,00 19,87 19,30 19,48 21 59.819.900
27/6/2008 19,00 19,70 +1,03% 19,00 20,00 19,52 19,01 19,70 19 19.333.600
26/6/2008 19,77 19,50 -0,66% 19,50 20,10 19,93 19,00 19,50 40 315.776.600
25/6/2008 19,99 19,63 -0,36% 19,60 20,00 19,95 19,50 19,90 62 138.274.500
24/6/2008 20,30 19,70 -2,72% 19,00 20,30 19,76 19,51 19,70 85 199.832.000
23/6/2008 20,50 20,25 -0,25% 20,24 20,50 20,32 20,10 20,24 19 27.440.000
20/6/2008 20,49 20,30 -2,40% 20,00 20,60 20,29 20,00 20,30 95 169.676.400
19/6/2008 21,10 20,80 -0,95% 20,35 21,10 20,70 20,80 20,85 101 427.112.500
18/6/2008 22,35 21,00 -6,04% 20,30 22,75 21,55 20,99 21,00 117 247.417.600
17/6/2008 22,50 22,35 -1,11% 22,12 22,75 22,51 22,20 22,35 80 315.501.300
16/6/2008 23,00 22,60 -1,70% 22,10 23,00 22,64 22,60 22,65 31 24.913.100
13/6/2008 23,00 22,99 +0,39% 22,51 23,00 22,94 22,90 22,99 44 43.140.100
12/6/2008 23,00 22,90 -0,43% 22,60 23,51 22,81 22,61 22,95 41 155.169.300
11/6/2008 23,30 23,00 -2,13% 23,00 23,50 23,26 23,00 23,25 40 48.847.100
10/6/2008 24,60 23,50 -4,47% 23,02 24,60 23,87 23,00 23,50 111 336.319.400
9/6/2008 24,20 24,60 +0,82% 22,60 24,80 24,27 24,60 24,64 142 377.048.500
6/6/2008 24,00 24,40 +0,04% 23,80 24,40 24,28 24,10 24,40 80 408.251.200
5/6/2008 24,00 24,39 +1,63% 23,95 24,90 24,39 24,02 24,39 207 640.735.500
4/6/2008 23,09 24,00 +2,13% 22,90 24,00 23,78 23,80 24,00 174 383.859.200
3/6/2008 24,00 23,50 +0,82% 23,20 24,95 23,77 23,30 23,50 300 713.032.700
2/6/2008 21,82 23,31 +6,00% 21,82 24,65 23,44 23,31 23,42 263 695.927.200
30/5/2008 21,20 21,99 +4,71% 20,51 22,00 21,72 21,80 21,99 227 519.690.700
29/5/2008 19,14 21,00 +7,97% 18,90 22,00 20,56 21,00 21,80 343 442.811.300
28/5/2008 18,00 19,45 +8,96% 18,00 19,50 19,00 19,19 19,45 513 564.880.800
27/5/2008 17,56 17,85 +1,42% 17,31 17,98 17,59 17,85 17,94 131 195.536.900
26/5/2008 17,64 17,60 +1,73% 17,59 18,50 18,07 17,60 17,84 210 113.137.900
23/5/2008 17,02 17,30 +0,06% 17,00 17,94 17,40 17,30 17,65 90 49.597.100
21/5/2008 17,39 17,29 -0,06% 17,00 17,40 17,02 17,00 17,29 44 132.442.600
20/5/2008 17,45 17,30 -2,26% 17,22 17,45 17,39 17,26 17,35 44 180.775.800
19/5/2008 17,90 17,70 +0,57% 17,70 18,50 17,90 17,60 17,70 124 104.919.800
16/5/2008 17,60 17,60 -0,56% 17,50 18,00 17,78 17,60 17,93 109 288.345.600
15/5/2008 17,34 17,70 +2,02% 17,22 18,05 17,75 17,70 17,85 340 361.154.100
14/5/2008 16,99 17,35 +1,82% 16,99 17,65 17,38 17,35 17,44 530 416.612.700
13/5/2008 16,80 17,04 +0,89% 16,80 17,09 16,99 17,04 17,05 330 221.271.400
12/5/2008 16,55 16,89 +3,30% 16,32 16,89 16,72 16,70 16,89 154 65.061.000
9/5/2008 16,30 16,35 -0,30% 16,30 16,90 16,58 16,35 16,67 149 81.732.200
8/5/2008 16,20 16,40 +0,61% 16,15 16,45 16,30 16,30 16,40 91 73.341.700
7/5/2008 16,19 16,30 0,00% 16,11 16,34 16,22 16,30 16,31 76 68.454.700
6/5/2008 16,59 16,30 -1,75% 16,30 16,59 16,31 16,30 16,35 81 43.224.000
5/5/2008 16,90 16,59 -1,83% 16,25 16,90 16,56 16,50 16,59 315 142.128.200
2/5/2008 15,56 16,90 +9,03% 15,55 16,90 16,17 16,90 16,92 686 656.991.600
30/4/2008 15,40 15,50 0,00% 15,21 15,58 15,48 15,50 15,51 260 192.019.100
29/4/2008 15,50 15,50 0,00% 15,49 15,60 15,50 15,50 15,53 287 654.636.900
28/4/2008 15,55 15,50 0,00% 15,50 15,73 15,53 15,50 15,51 297 182.367.100
25/4/2008 15,26 15,50 0,00% 15,13 15,67 15,50 15,50 15,55 332 231.426.600
24/4/2008 15,28 15,50 0,00% 15,00 15,95 15,48 15,50 15,55 867 1.503.625.200
23/4/2008 16,20 15,50 -4,91% 15,50 16,30 15,74 15,45 15,50 1.178 2.099.218.500
22/4/2008 16,50 16,30 -2,40% 16,11 17,05 16,43 16,14 16,30 1.975 5.350.193.300
18/4/2008 16,85 16,70 0,00% 15,85 16,95 16,45 16,35 16,70 9.170 8.181.929.800

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.