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: 10 Anos


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.

ITUB4 - ITAUUNIBANCO - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 38,36 38,18 -0,47% 37,77 38,41 38,05 38,17 38,19 20.740 43.597.807.400
5/9/2025 38,32 38,36 +1,11% 38,09 38,82 38,40 38,35 38,38 29.452 58.398.447.200
4/9/2025 37,78 37,94 +0,40% 37,51 38,35 37,93 37,93 38,00 32.674 58.478.406.300
3/9/2025 38,12 37,79 -0,87% 37,63 38,29 37,84 37,74 37,79 34.099 76.010.848.700
2/9/2025 38,15 38,12 -1,70% 37,96 38,48 38,22 38,12 38,24 35.939 90.394.600.100
1/9/2025 38,59 38,78 +0,75% 38,49 39,07 38,81 38,78 38,79 33.485 56.005.230.000
29/8/2025 38,47 38,49 +0,37% 38,32 38,65 38,48 38,47 38,49 40.965 121.801.479.300
28/8/2025 37,84 38,35 +2,08% 37,72 38,72 38,39 38,31 38,35 42.589 93.810.522.200
27/8/2025 36,80 37,57 +1,68% 36,65 37,59 37,13 37,56 37,57 19.799 45.474.451.000
26/8/2025 37,25 36,95 -0,67% 36,55 37,29 36,85 36,95 36,96 32.566 79.043.193.200
25/8/2025 37,48 37,20 -0,51% 37,11 37,58 37,25 37,19 37,21 25.787 40.016.793.900
22/8/2025 36,50 37,39 +2,80% 36,39 37,42 37,12 37,35 37,40 46.496 117.590.315.500
21/8/2025 36,05 36,37 +0,11% 35,99 36,43 36,28 36,33 36,37 34.351 56.880.184.000
20/8/2025 36,27 36,33 +0,06% 36,05 36,53 36,35 36,32 36,33 29.276 59.632.523.700
19/8/2025 36,91 36,31 -3,84% 35,89 36,92 36,29 36,30 36,31 47.863 143.829.257.000
18/8/2025 37,60 37,76 +0,72% 37,51 38,06 37,79 37,76 37,78 28.645 79.484.063.500
15/8/2025 37,49 37,49 -0,35% 37,35 37,83 37,52 37,48 37,53 30.974 71.141.554.800
14/8/2025 37,35 37,62 -0,13% 37,28 38,00 37,69 37,62 37,69 39.261 98.158.529.500
13/8/2025 37,92 37,67 -0,95% 37,65 38,12 37,85 37,67 37,71 39.156 83.125.772.900
12/8/2025 37,46 38,03 +2,07% 37,39 38,27 37,97 38,03 38,04 40.371 102.555.454.000
11/8/2025 36,81 37,26 +0,62% 36,74 37,37 37,12 37,25 37,26 36.821 81.797.982.600
8/8/2025 36,79 37,03 +0,68% 36,75 37,15 36,96 37,00 37,04 33.112 65.772.001.500
7/8/2025 36,24 36,78 +1,77% 36,11 37,01 36,81 36,77 36,78 43.728 96.090.517.600
6/8/2025 36,29 36,14 +1,26% 36,10 37,15 36,47 36,13 36,16 58.486 145.747.630.000
5/8/2025 35,22 35,69 +1,10% 35,06 35,93 35,47 35,69 35,70 39.999 171.136.586.900
4/8/2025 35,44 35,30 +1,06% 35,03 35,56 35,27 35,29 35,30 26.874 59.700.880.400
1/8/2025 35,60 34,93 -0,65% 34,74 35,76 35,06 34,93 34,96 27.974 56.169.643.200
31/7/2025 34,68 35,16 +0,26% 34,64 35,22 34,98 35,10 35,17 29.560 74.721.478.500
30/7/2025 34,51 35,07 +1,15% 34,31 35,26 34,72 35,06 35,07 34.105 65.849.869.200
29/7/2025 34,44 34,67 +0,58% 34,37 34,86 34,72 34,64 34,69 26.452 56.145.283.200
28/7/2025 35,28 34,47 -2,10% 34,15 35,32 34,43 34,46 34,47 29.972 59.670.575.200
25/7/2025 35,03 35,21 +0,43% 35,03 35,49 35,30 35,20 35,21 15.263 63.467.534.800
24/7/2025 35,27 35,06 -0,93% 34,85 35,27 35,01 35,00 35,06 18.446 38.960.969.300
23/7/2025 34,96 35,39 +1,11% 34,86 35,53 35,35 35,38 35,40 20.571 45.558.541.100
22/7/2025 35,50 35,00 -1,35% 34,94 35,74 35,22 35,00 35,01 28.888 79.798.438.900
21/7/2025 35,05 35,48 +1,17% 35,01 35,58 35,40 35,44 35,48 18.477 42.471.238.300
18/7/2025 35,42 35,07 -1,82% 34,99 35,72 35,22 35,06 35,07 29.387 110.198.752.000
17/7/2025 35,21 35,72 +1,51% 35,19 35,84 35,59 35,72 35,73 37.807 88.427.907.500
16/7/2025 35,09 35,19 +0,49% 34,88 35,30 35,09 35,16 35,19 36.295 94.219.496.900
15/7/2025 34,90 35,02 +0,34% 34,69 35,22 34,98 35,00 35,03 39.119 92.928.791.700
14/7/2025 34,93 34,90 -0,17% 34,51 35,03 34,85 34,87 34,90 42.518 90.245.953.800
11/7/2025 35,15 34,96 -0,82% 34,73 35,20 34,90 34,95 34,96 59.162 146.154.205.300
10/7/2025 35,90 35,25 -3,08% 35,24 35,90 35,39 35,25 35,27 40.698 135.980.433.400
9/7/2025 37,08 36,37 -2,07% 36,26 37,09 36,47 36,33 36,37 25.405 56.988.082.300
8/7/2025 37,16 37,14 -0,24% 36,90 37,32 37,09 37,06 37,15 28.193 77.528.479.200
7/7/2025 37,74 37,23 -1,33% 37,15 37,78 37,32 37,21 37,25 28.846 50.283.885.100
4/7/2025 37,70 37,73 +0,05% 37,58 37,99 37,81 37,73 37,80 23.171 27.637.021.500
3/7/2025 36,84 37,71 +2,47% 36,84 37,80 37,51 37,67 37,72 30.056 50.796.580.500
2/7/2025 37,10 36,80 -0,81% 36,55 37,28 36,80 36,80 36,81 37.791 72.651.747.900
1/7/2025 36,93 37,10 +0,41% 36,81 37,17 36,98 37,08 37,10 37.051 67.183.952.800
30/6/2025 36,15 36,95 +1,87% 35,92 36,96 36,67 36,90 36,95 33.415 109.360.238.200
27/6/2025 36,00 36,27 -0,11% 35,94 36,36 36,18 36,25 36,27 21.622 49.975.126.200
26/6/2025 36,63 36,31 -0,74% 36,20 36,79 36,40 36,28 36,32 37.980 83.834.942.500
25/6/2025 37,10 36,58 -1,80% 36,44 37,14 36,68 36,57 36,58 33.417 72.603.560.800
24/6/2025 36,72 37,25 +1,89% 36,58 37,58 37,27 37,24 37,28 26.544 75.069.233.500
23/6/2025 36,64 36,56 -0,22% 36,15 36,64 36,37 36,55 36,57 30.324 51.950.011.600
20/6/2025 36,52 36,64 -0,52% 36,39 36,67 36,56 36,63 36,64 23.602 77.530.137.300
18/6/2025 36,93 36,83 -0,59% 36,71 37,08 36,89 36,78 36,83 31.903 72.657.680.800
17/6/2025 36,99 37,05 +0,60% 36,77 37,09 36,96 36,99 37,05 29.796 72.249.578.800
16/6/2025 36,53 36,83 +1,82% 36,52 37,22 36,96 36,82 36,86 37.001 64.143.375.400
13/6/2025 36,17 36,17 -1,20% 35,91 36,35 36,17 36,15 36,17 27.532 52.051.927.800
12/6/2025 36,09 36,61 +0,77% 36,06 36,83 36,57 36,52 36,62 43.299 79.980.850.400
11/6/2025 35,97 36,33 +0,92% 35,74 36,59 36,28 36,32 36,35 24.854 58.711.014.000
10/6/2025 36,50 36,00 -1,07% 35,97 36,58 36,17 35,99 36,00 31.253 73.664.759.500
9/6/2025 36,47 36,39 -0,52% 35,87 36,63 36,32 36,39 36,40 23.987 86.976.344.100
6/6/2025 36,47 36,58 +0,25% 36,30 36,75 36,51 36,50 36,60 28.729 66.419.839.500
5/6/2025 37,00 36,49 -1,22% 36,38 37,00 36,67 36,49 36,50 26.684 90.942.103.300
4/6/2025 37,17 36,94 -0,24% 36,67 37,29 36,88 36,83 36,94 24.674 63.692.554.900
3/6/2025 37,01 37,03 -0,32% 36,78 37,15 36,99 37,02 37,05 36.982 86.977.861.000
2/6/2025 37,67 37,15 -0,75% 37,03 37,76 37,16 37,15 37,16 26.367 85.764.096.400
30/5/2025 37,63 37,43 -0,16% 37,09 37,72 37,42 37,42 37,43 30.090 116.747.363.900
29/5/2025 37,66 37,49 -0,79% 37,35 37,96 37,55 37,49 37,50 37.910 65.772.423.200
28/5/2025 38,08 37,79 -0,81% 37,70 38,15 37,82 37,78 37,82 31.442 55.027.932.000
27/5/2025 38,30 38,10 +0,79% 37,87 38,62 38,14 38,09 38,10 25.387 56.129.472.800
26/5/2025 37,62 37,80 +0,21% 37,54 38,25 37,84 37,75 37,80 18.387 24.602.053.300
23/5/2025 36,60 37,72 +1,21% 36,36 37,72 37,26 37,71 37,72 36.675 74.991.338.800
22/5/2025 37,64 37,27 -0,69% 37,14 37,74 37,43 37,26 37,30 45.669 85.678.748.900
21/5/2025 38,19 37,53 -2,01% 37,22 38,20 37,52 37,50 37,53 32.120 75.871.340.700
20/5/2025 38,38 38,30 -0,13% 37,86 38,38 38,11 38,30 38,32 30.105 68.525.765.000
19/5/2025 37,82 38,35 +1,19% 37,71 38,59 38,38 38,33 38,36 36.312 93.357.211.800
16/5/2025 37,68 37,90 +0,58% 37,37 38,00 37,77 37,89 37,90 42.178 111.925.932.900
15/5/2025 37,36 37,68 +1,34% 37,22 37,77 37,49 37,66 37,69 37.270 98.792.947.200
14/5/2025 36,94 37,18 +0,68% 36,81 37,34 37,14 37,18 37,20 36.083 66.374.423.600
13/5/2025 36,68 36,93 +1,23% 36,52 37,11 36,86 36,93 36,96 45.114 90.826.918.900
12/5/2025 37,44 36,48 -2,01% 36,25 37,44 36,60 36,45 36,49 37.576 98.458.803.100
9/5/2025 36,40 37,23 +5,41% 35,79 37,25 36,90 37,22 37,23 75.567 214.083.617.100
8/5/2025 35,60 35,32 +0,80% 35,14 36,00 35,56 35,29 35,33 45.231 118.030.953.600
7/5/2025 34,92 35,04 +1,10% 34,73 35,14 34,95 35,00 35,05 29.329 46.838.514.400
6/5/2025 34,82 34,66 -0,52% 34,42 34,88 34,69 34,65 34,66 29.479 59.871.281.500
5/5/2025 35,25 34,84 -1,78% 34,75 35,39 35,02 34,84 34,85 32.361 96.715.529.900
2/5/2025 35,42 35,47 +0,57% 34,75 35,68 35,23 35,35 35,47 37.748 134.054.871.800
29/4/2025 35,00 35,27 +0,80% 34,85 35,42 35,22 35,25 35,27 46.886 86.242.293.300
28/4/2025 34,61 34,99 +1,07% 34,47 35,07 34,92 34,97 35,00 43.159 53.106.922.700
25/4/2025 34,75 34,62 -0,37% 34,50 34,97 34,72 34,61 34,63 44.183 110.272.491.000
24/4/2025 34,15 34,75 +1,94% 34,07 34,81 34,60 34,75 34,76 52.004 93.071.033.400
23/4/2025 33,69 34,09 +2,10% 33,55 34,17 34,00 34,08 34,11 35.295 92.686.431.900
22/4/2025 32,70 33,39 +1,95% 32,62 33,54 33,28 33,38 33,40 36.524 69.880.388.000
17/4/2025 32,57 32,75 +0,18% 32,36 32,83 32,67 32,67 32,76 37.305 65.037.488.000
16/4/2025 32,60 32,69 -0,15% 32,50 32,92 32,66 32,67 32,70 60.363 102.864.973.400
15/4/2025 32,29 32,74 +1,27% 32,20 32,79 32,66 32,74 32,75 43.575 81.545.386.600
14/4/2025 32,16 32,33 +1,63% 31,97 32,52 32,31 32,33 32,34 36.312 84.785.532.900
11/4/2025 31,76 31,81 +0,51% 31,44 32,13 31,88 31,81 31,84 33.696 87.748.727.500
10/4/2025 31,66 31,65 -0,41% 31,13 32,04 31,64 31,63 31,65 36.666 111.655.546.100
9/4/2025 31,00 31,78 +1,83% 30,82 32,35 31,60 31,77 31,79 65.097 116.320.363.600
8/4/2025 31,54 31,21 +0,03% 30,99 31,77 31,30 31,20 31,22 45.535 112.755.023.700
7/4/2025 30,90 31,20 +0,19% 30,54 31,63 31,13 31,18 31,20 51.982 100.547.508.700
4/4/2025 31,58 31,14 -2,60% 30,91 31,74 31,17 31,13 31,15 36.217 98.612.536.100
3/4/2025 31,15 31,97 +1,78% 31,09 32,20 31,87 31,96 31,98 40.488 101.727.091.300
2/4/2025 31,37 31,41 +0,03% 31,18 31,62 31,35 31,40 31,42 26.861 36.975.925.800
1/4/2025 31,39 31,40 -0,03% 31,17 31,67 31,43 31,39 31,40 28.553 38.911.858.600
31/3/2025 31,60 31,41 -0,88% 31,09 31,60 31,39 31,41 31,42 29.912 79.674.424.200
28/3/2025 31,98 31,69 -1,37% 31,47 32,14 31,71 31,68 31,69 33.878 70.635.658.200
27/3/2025 32,15 32,13 +0,12% 31,96 32,20 32,06 32,07 32,13 51.882 91.450.974.900
26/3/2025 32,55 32,09 -1,08% 31,96 32,60 32,12 32,08 32,09 55.485 102.481.335.700
25/3/2025 32,30 32,44 +0,81% 32,30 32,95 32,61 32,44 32,45 37.950 61.979.615.400
24/3/2025 32,08 32,18 +0,09% 31,94 32,32 32,11 32,16 32,19 44.042 102.405.062.500
21/3/2025 32,11 32,15 +0,22% 31,98 32,30 32,11 32,15 32,16 43.833 152.926.052.600
20/3/2025 32,33 32,08 -0,93% 31,85 32,55 32,12 32,08 32,09 54.282 100.244.777.500
19/3/2025 32,50 32,38 +0,25% 32,24 32,61 32,42 32,37 32,38 50.925 79.994.886.100
18/3/2025 32,31 32,30 -8,60% 32,15 32,59 32,37 32,30 32,31 57.023 96.737.660.700
17/3/2025 34,29 35,34 +3,00% 34,25 35,45 35,14 35,33 35,35 39.854 95.276.229.000
14/3/2025 33,40 34,31 +3,25% 33,33 34,55 34,19 34,30 34,34 84.859 108.196.833.200
13/3/2025 32,70 33,23 +1,62% 32,64 33,33 33,15 33,20 33,23 28.258 95.638.899.600
12/3/2025 32,72 32,70 +0,31% 32,41 32,80 32,62 32,68 32,71 27.157 58.450.081.800
11/3/2025 32,95 32,60 -0,88% 32,41 32,95 32,61 32,60 32,66 25.132 60.466.342.100
10/3/2025 32,45 32,89 +0,89% 32,26 32,89 32,70 32,86 32,89 36.932 90.528.446.900
7/3/2025 32,38 32,60 +0,43% 32,25 32,92 32,67 32,60 32,73 32.839 67.466.201.100
6/3/2025 32,40 32,46 +0,19% 32,21 32,73 32,47 32,45 32,49 45.507 60.424.540.000
5/3/2025 32,41 32,40 +1,44% 32,00 32,57 32,38 32,40 32,42 50.417 84.046.607.500
28/2/2025 32,74 31,94 -2,44% 31,94 32,91 32,21 31,94 31,99 45.816 113.765.154.100
27/2/2025 32,97 32,74 -0,09% 32,74 33,12 32,93 32,74 32,76 45.145 68.272.404.600
26/2/2025 33,15 32,77 -0,24% 32,75 33,18 32,85 32,77 32,79 37.403 71.010.593.200
25/2/2025 32,78 32,85 +1,01% 32,63 33,14 32,93 32,84 32,86 43.113 86.236.286.000
24/2/2025 32,87 32,52 -0,55% 32,32 32,97 32,69 32,51 32,52 41.411 83.750.531.400
21/2/2025 32,77 32,70 -0,30% 32,54 32,81 32,66 32,69 32,77 36.687 99.082.170.800
20/2/2025 32,89 32,80 -0,27% 32,65 33,04 32,77 32,76 32,80 38.847 51.910.299.100
19/2/2025 33,05 32,89 -0,93% 32,75 33,08 32,89 32,89 32,90 38.522 74.023.176.600
18/2/2025 33,31 33,20 -4,71% 32,86 33,35 33,13 33,16 33,21 63.385 101.402.357.700
17/2/2025 34,88 34,84 +0,20% 34,84 35,30 35,07 34,84 34,85 44.066 62.626.775.000
14/2/2025 34,10 34,77 +2,66% 34,05 34,90 34,65 34,76 34,81 39.989 102.602.209.200
13/2/2025 33,71 33,87 +0,53% 33,55 33,90 33,78 33,86 33,88 30.739 45.238.220.100
12/2/2025 34,40 33,69 -2,77% 33,53 34,61 33,84 33,69 33,70 73.290 102.491.343.100
11/2/2025 34,40 34,65 +1,05% 34,40 34,90 34,67 34,64 34,66 37.909 108.687.654.700
10/2/2025 34,06 34,29 +1,09% 34,01 34,54 34,32 34,29 34,34 36.132 129.334.112.200
7/2/2025 34,29 33,92 -0,73% 33,70 34,47 34,04 33,91 34,00 45.567 120.437.277.300
6/2/2025 33,30 34,17 +0,18% 32,95 34,39 33,87 34,14 34,19 53.300 131.672.975.700
5/2/2025 33,82 34,11 +1,52% 33,75 34,41 34,12 34,11 34,12 50.743 136.577.657.200
4/2/2025 33,40 33,60 +0,36% 33,22 33,89 33,66 33,59 33,60 38.808 68.805.981.900
3/2/2025 33,68 33,48 -0,98% 33,24 33,79 33,50 33,48 33,49 48.993 75.931.293.300
31/1/2025 34,15 33,81 -0,65% 33,81 34,22 33,96 33,80 33,98 29.962 61.259.410.300
30/1/2025 33,23 34,03 +2,44% 33,23 34,18 33,94 33,97 34,07 41.117 89.008.502.200
29/1/2025 33,44 33,22 -0,24% 33,20 33,55 33,33 33,22 33,25 27.958 40.175.791.500
28/1/2025 33,24 33,30 +0,18% 32,97 33,45 33,25 33,29 33,30 33.623 47.678.619.200
27/1/2025 32,46 33,24 +2,40% 32,31 33,31 33,03 33,24 33,25 44.862 66.813.248.300
24/1/2025 32,43 32,46 -0,25% 32,31 32,60 32,44 32,46 32,47 20.180 28.374.360.100
23/1/2025 32,71 32,54 -0,21% 32,33 32,87 32,54 32,52 32,54 33.033 65.817.746.100
22/1/2025 32,85 32,61 -0,37% 32,51 32,96 32,66 32,60 32,64 32.739 68.715.785.300
21/1/2025 32,66 32,73 +0,21% 32,53 32,90 32,69 32,71 32,74 26.848 45.936.023.200
20/1/2025 32,20 32,66 +0,96% 32,20 32,90 32,67 32,65 32,66 20.374 30.171.236.600
17/1/2025 32,27 32,35 +0,72% 32,09 32,57 32,36 32,31 32,40 34.183 67.503.232.500
16/1/2025 32,15 32,12 -0,31% 31,85 32,39 32,07 32,03 32,12 34.925 70.104.441.100
15/1/2025 31,17 32,22 +4,34% 31,07 32,29 31,81 32,20 32,22 49.976 113.176.318.300
14/1/2025 30,93 30,88 +0,06% 30,42 30,95 30,79 30,88 30,90 28.088 62.325.960.500
13/1/2025 30,63 30,86 +0,72% 30,63 31,13 30,90 30,85 30,88 39.397 47.826.272.600
10/1/2025 31,06 30,64 -1,38% 30,55 31,14 30,74 30,63 30,70 32.942 59.292.886.100
9/1/2025 31,01 31,07 +0,26% 30,92 31,17 31,05 31,06 31,15 21.784 31.426.692.100
8/1/2025 31,22 30,99 -1,62% 30,86 31,41 31,03 30,97 31,00 38.156 59.677.754.900
7/1/2025 31,32 31,50 +1,09% 31,24 31,86 31,56 31,49 31,50 48.769 79.758.132.900
6/1/2025 30,21 31,16 +4,49% 30,11 31,25 30,99 31,15 31,18 49.762 96.023.868.100
3/1/2025 30,59 29,82 -2,45% 29,82 30,62 30,10 29,82 29,90 44.345 106.349.072.400
2/1/2025 30,65 30,57 -0,52% 30,24 30,85 30,55 30,55 30,57 57.666 78.361.892.900
30/12/2024 30,87 30,73 -0,16% 30,73 31,07 30,86 30,72 30,75 27.599 87.572.672.900
27/12/2024 31,15 30,78 -1,00% 30,78 31,23 30,96 30,78 30,82 31.397 42.094.833.200
26/12/2024 30,85 31,09 +0,65% 30,79 31,23 31,03 31,09 31,10 36.069 63.763.323.300
23/12/2024 31,13 30,89 -1,94% 30,75 31,31 30,94 30,89 30,92 41.123 85.827.062.200
20/12/2024 31,06 31,50 +1,16% 31,06 31,52 31,35 31,50 31,53 49.864 166.494.628.500
19/12/2024 31,19 31,14 +0,55% 30,91 31,54 31,27 31,11 31,15 75.673 147.098.990.200
18/12/2024 31,77 30,97 -2,85% 30,87 31,84 31,18 30,96 30,99 65.855 160.052.390.500
17/12/2024 31,80 31,88 +0,54% 31,60 32,18 31,92 31,87 31,89 88.519 128.061.135.100
16/12/2024 32,01 31,71 -1,09% 31,71 32,11 31,86 31,71 31,74 54.558 105.234.007.000
13/12/2024 32,53 32,06 -1,29% 32,05 32,63 32,24 32,05 32,18 35.102 79.645.426.500
12/12/2024 33,00 32,48 -2,49% 32,37 33,18 32,66 32,48 32,50 40.397 79.213.237.400
11/12/2024 33,02 33,31 +0,97% 32,65 33,75 33,17 33,30 33,32 41.221 105.381.836.700
10/12/2024 32,74 32,99 +0,40% 32,70 33,17 32,96 32,98 33,00 36.909 62.399.135.000
9/12/2024 32,75 32,86 +0,49% 32,75 33,13 32,92 32,85 32,87 32.050 53.247.951.100
6/12/2024 33,28 32,70 -2,04% 32,68 33,39 32,89 32,69 32,70 60.332 70.346.263.900
5/12/2024 32,98 33,38 +2,14% 32,80 33,50 33,29 33,35 33,39 46.005 108.586.229.400
4/12/2024 32,41 32,68 +0,62% 32,36 32,85 32,66 32,61 32,69 31.668 72.396.988.300
3/12/2024 32,21 32,48 +1,12% 32,18 32,52 32,37 32,45 32,49 39.906 66.746.580.800
2/12/2024 32,39 32,12 -1,47% 32,00 32,65 32,22 32,11 32,13 40.221 71.184.917.600
29/11/2024 32,76 32,60 -0,24% 32,18 32,93 32,54 32,60 32,78 74.451 119.813.573.600
28/11/2024 33,77 32,68 -3,60% 32,63 33,83 33,06 32,68 32,72 55.907 129.277.658.300
27/11/2024 34,68 33,90 -2,45% 33,72 34,85 34,10 33,89 33,92 45.258 80.716.482.500
26/11/2024 34,20 34,75 +1,91% 34,17 35,16 34,77 34,75 34,80 44.739 92.878.419.300
25/11/2024 34,09 34,10 -0,03% 33,97 34,21 34,09 34,09 34,13 32.151 81.299.392.600
22/11/2024 34,40 34,11 +0,29% 33,94 34,40 34,08 34,10 34,12 27.239 43.741.498.800
21/11/2024 34,24 34,01 -1,73% 34,01 34,43 34,18 34,00 34,03 34.068 86.686.690.600
19/11/2024 34,30 34,61 +0,90% 34,16 34,70 34,56 34,61 34,62 30.700 54.972.294.800
18/11/2024 34,38 34,30 -0,35% 34,22 34,57 34,34 34,29 34,30 33.672 63.547.445.000
14/11/2024 34,45 34,42 -0,29% 34,17 34,61 34,38 34,33 34,43 34.455 106.246.549.800
13/11/2024 34,80 34,52 -0,52% 34,30 34,85 34,52 34,51 34,60 40.854 90.528.343.100
12/11/2024 35,15 34,70 -1,20% 34,66 35,28 34,89 34,69 34,72 37.768 81.891.411.400
11/11/2024 34,96 35,12 +0,11% 34,91 35,42 35,20 35,10 35,12 27.370 64.245.279.800
8/11/2024 35,07 35,08 -1,57% 34,88 35,37 35,09 35,07 35,08 41.613 81.302.951.000
7/11/2024 36,13 35,64 -1,47% 35,56 36,48 35,82 35,63 35,65 29.953 53.172.528.900
6/11/2024 35,87 36,17 -0,47% 35,52 36,43 35,97 36,15 36,17 56.901 139.890.498.600
5/11/2024 35,70 36,34 +3,00% 35,60 36,65 36,19 36,32 36,36 54.697 190.114.687.000
4/11/2024 35,13 35,28 +1,35% 34,89 35,54 35,24 35,25 35,29 34.180 72.251.322.700
1/11/2024 35,00 34,81 -0,60% 34,79 35,30 35,02 34,81 34,88 47.532 79.690.682.300
31/10/2024 35,25 35,02 -0,65% 35,02 35,61 35,14 35,02 35,07 23.955 70.560.265.000
30/10/2024 35,34 35,25 -0,28% 35,13 35,59 35,28 35,24 35,26 22.717 37.628.626.800
29/10/2024 35,86 35,35 -1,06% 35,35 35,94 35,57 35,34 35,41 19.869 41.530.409.500
28/10/2024 35,64 35,73 +1,22% 35,49 35,91 35,77 35,72 35,75 18.023 37.680.045.100
25/10/2024 35,70 35,30 -1,12% 35,22 35,78 35,41 35,30 35,33 24.977 54.328.407.800
24/10/2024 35,38 35,70 +0,90% 35,29 35,83 35,62 35,69 35,70 41.308 76.214.442.100
23/10/2024 35,01 35,38 +0,63% 35,00 35,40 35,24 35,37 35,38 30.976 54.116.380.800
22/10/2024 35,00 35,16 +0,17% 34,81 35,25 35,03 35,15 35,16 28.265 76.843.882.300
21/10/2024 35,39 35,10 -0,51% 35,00 35,42 35,15 35,09 35,11 32.337 52.358.944.600
18/10/2024 35,20 35,28 +0,48% 35,02 35,38 35,18 35,27 35,29 24.296 54.919.166.500
17/10/2024 34,69 35,11 +0,20% 34,54 35,43 35,06 35,08 35,14 40.588 69.048.767.000
16/10/2024 35,25 35,04 -0,60% 34,85 35,27 35,04 35,03 35,05 52.196 122.605.001.500
15/10/2024 34,90 35,25 +1,15% 34,73 35,31 35,07 35,25 35,26 33.708 101.028.591.100
14/10/2024 34,74 34,85 +0,64% 34,62 35,07 34,82 34,85 34,88 25.965 50.277.491.200
11/10/2024 34,83 34,63 -0,75% 34,55 34,97 34,71 34,62 34,63 29.848 58.888.013.000
10/10/2024 34,71 34,89 +0,55% 34,57 34,97 34,81 34,88 34,90 27.883 71.322.349.600
9/10/2024 35,11 34,70 -1,84% 34,63 35,20 34,85 34,70 34,75 35.673 72.926.841.300
8/10/2024 34,93 35,35 +0,60% 34,90 35,52 35,36 35,35 35,37 33.539 81.703.149.400
7/10/2024 35,20 35,14 +0,66% 34,85 35,32 35,11 35,13 35,15 22.970 81.862.044.900
4/10/2024 34,69 34,91 +0,20% 34,63 35,14 34,90 34,91 34,99 23.788 54.043.009.100
3/10/2024 35,22 34,84 -2,46% 34,65 35,32 34,85 34,84 34,85 45.362 109.833.455.100
2/10/2024 35,87 35,72 +0,62% 35,52 36,26 35,78 35,72 35,74 41.945 74.321.431.300
1/10/2024 36,26 35,50 -1,69% 35,43 36,31 35,74 35,49 35,53 45.879 95.099.454.400
30/9/2024 36,60 36,11 -1,39% 36,11 37,00 36,41 36,11 36,12 32.663 91.575.132.000
26/9/2024 36,50 36,62 +1,27% 36,34 36,89 36,67 36,62 36,65 40.580 137.876.080.500
25/9/2024 35,78 36,16 +1,26% 35,78 36,17 36,02 36,15 36,16 26.831 78.163.488.100
24/9/2024 36,05 35,71 -0,03% 35,52 36,33 35,84 35,71 35,72 28.687 86.077.734.100
23/9/2024 35,74 35,72 -0,58% 35,57 35,98 35,75 35,72 35,73 21.828 54.833.445.600
20/9/2024 36,32 35,93 -1,83% 35,91 36,48 35,99 35,93 35,95 34.150 110.300.112.400
19/9/2024 36,80 36,60 -0,27% 36,37 36,88 36,61 36,60 36,61 38.709 87.303.600.200
18/9/2024 36,85 36,70 -0,57% 36,56 37,03 36,78 36,68 36,73 31.312 60.718.283.100
17/9/2024 36,91 36,91 -0,24% 36,66 36,98 36,77 36,89 36,92 32.868 64.853.348.900
16/9/2024 37,06 37,00 -0,03% 36,83 37,22 36,97 37,00 37,06 19.143 39.986.932.700
13/9/2024 37,16 37,01 +0,11% 36,58 37,33 36,94 37,00 37,02 34.330 74.695.344.800
12/9/2024 37,21 36,97 -1,10% 36,70 37,28 36,97 36,95 36,97 22.449 53.232.213.500
11/9/2024 37,38 37,38 +0,19% 37,14 37,54 37,37 37,32 37,38 21.390 73.500.080.000
10/9/2024 37,05 37,31 0,00% 37,02 37,38 37,27 37,30 37,31 21.021 49.680.192.800
9/9/2024 37,02 37,31 +0,97% 36,97 37,45 37,29 37,30 37,31 26.872 50.965.031.200
6/9/2024 37,58 36,95 -1,41% 36,87 37,58 37,03 36,95 36,97 32.231 59.029.354.900
5/9/2024 37,30 37,48 +0,64% 37,14 37,60 37,40 37,46 37,48 22.663 43.255.662.000
4/9/2024 37,15 37,24 +0,70% 37,02 37,79 37,45 37,24 37,32 35.941 76.078.145.600
3/9/2024 36,49 36,98 +1,62% 36,36 36,99 36,81 36,95 36,99 29.798 57.928.712.400
2/9/2024 36,57 36,39 -0,84% 36,34 36,70 36,51 36,38 36,39 21.511 37.127.459.500
30/8/2024 36,83 36,70 -0,70% 36,41 36,97 36,66 36,67 36,71 40.416 226.029.831.900
29/8/2024 37,19 36,96 -1,10% 36,96 37,38 37,17 36,96 36,97 37.002 82.603.840.400
28/8/2024 36,36 37,37 +2,16% 36,23 37,47 37,05 37,36 37,39 48.136 118.149.512.400
27/8/2024 36,53 36,58 +0,11% 36,33 36,71 36,55 36,58 36,60 26.973 53.514.837.800
26/8/2024 36,53 36,54 +0,22% 36,26 36,64 36,47 36,51 36,55 19.892 52.520.534.600
23/8/2024 36,79 36,46 -0,76% 36,37 37,05 36,64 36,45 36,47 39.374 79.705.813.000
22/8/2024 36,32 36,74 -0,92% 36,30 36,75 36,51 36,68 36,75 42.571 78.371.018.500
21/8/2024 37,33 37,08 -0,40% 36,91 37,38 37,08 37,08 37,10 25.492 52.405.771.400
20/8/2024 37,00 37,23 +0,73% 36,74 37,36 37,10 37,22 37,23 37.867 58.476.328.300
19/8/2024 36,88 36,96 +0,60% 36,78 37,26 37,04 36,95 37,00 40.596 82.484.191.100
16/8/2024 37,24 36,74 -0,84% 36,64 37,49 36,97 36,74 36,75 8.766 127.507.869.600
15/8/2024 36,67 37,05 +1,59% 36,56 37,09 36,91 37,04 37,05 5.278 120.460.202.400
14/8/2024 35,59 36,47 +2,47% 35,59 36,78 36,44 36,47 36,49 2.859 197.655.968.400
13/8/2024 34,85 35,59 +2,83% 34,71 35,59 35,26 35,58 35,59 2.583 139.447.009.200
12/8/2024 34,67 34,61 +0,14% 34,47 34,82 34,64 34,60 34,63 6.399 72.637.580.200
9/8/2024 33,80 34,56 +2,70% 33,75 34,56 34,31 34,55 34,56 8.941 82.842.697.400
8/8/2024 33,85 33,65 -0,36% 33,54 34,14 33,82 33,65 33,68 9.579 66.378.570.300
7/8/2024 34,05 33,77 +0,27% 33,07 34,18 33,55 33,76 33,77 9.300 136.417.819.400
6/8/2024 33,01 33,68 +2,22% 33,01 33,94 33,60 33,68 33,70 1.163 86.737.950.900
5/8/2024 32,45 32,95 0,00% 32,35 33,03 32,80 32,94 32,95 825 86.956.310.500
2/8/2024 33,49 32,95 -1,26% 32,79 33,54 33,08 32,95 32,96 6.768 79.868.664.300
1/8/2024 34,02 33,37 -1,51% 33,27 34,12 33,55 33,37 33,43 428 75.939.751.200
31/7/2024 34,26 33,88 -1,40% 33,85 34,41 34,09 33,88 33,90 3.847 86.270.827.300
30/7/2024 34,42 34,36 -0,38% 34,14 34,51 34,33 34,35 34,37 3.553 60.532.556.600
29/7/2024 34,28 34,49 +0,73% 34,25 34,61 34,47 34,49 34,52 8.184 52.172.080.600
26/7/2024 33,92 34,24 +0,74% 33,92 34,34 34,17 34,23 34,27 9.539 38.212.178.300
25/7/2024 34,07 33,99 -0,44% 33,84 34,21 34,06 33,97 34,00 3.732 67.539.567.900
24/7/2024 34,30 34,14 -0,15% 34,05 34,33 34,20 34,13 34,19 7.559 53.957.274.900
23/7/2024 34,21 34,19 -0,15% 34,10 34,40 34,23 34,19 34,20 1.511 57.920.792.100
22/7/2024 34,28 34,24 -0,06% 34,17 34,45 34,27 34,27 34,25 6.134 42.494.375.900
19/7/2024 34,15 34,26 +0,76% 34,06 34,62 34,40 34,48 34,35 7.612 81.812.930.700
18/7/2024 34,07 34,00 -0,47% 33,77 34,21 33,96 33,99 34,00 1.980 53.286.995.200
17/7/2024 33,72 34,16 +1,09% 33,61 34,25 34,03 34,15 34,16 7.499 55.576.973.100
16/7/2024 33,56 33,79 +0,60% 33,52 33,85 33,72 33,79 33,80 8.657 65.670.176.500
15/7/2024 33,50 33,59 +0,39% 33,38 33,67 33,53 33,58 33,59 8.993 66.106.837.500
12/7/2024 33,65 33,46 -0,56% 33,32 33,69 33,44 33,46 33,47 3.568 73.781.314.400
11/7/2024 33,45 33,65 +0,60% 33,38 33,66 33,54 33,63 33,65 3.385 65.791.610.600
10/7/2024 33,18 33,45 +1,06% 33,10 33,48 33,36 33,45 33,46 15 114.675.362.800
9/7/2024 32,74 33,10 +0,70% 32,55 33,10 32,91 33,05 33,10 6.294 55.284.696.600
8/7/2024 32,83 32,87 -0,18% 32,60 33,00 32,78 32,76 32,87 939 57.023.626.300
5/7/2024 33,00 32,93 +0,06% 32,61 33,08 32,81 32,89 32,93 2.250 55.206.092.300
4/7/2024 33,17 32,91 +0,15% 32,90 33,24 33,03 32,90 32,91 2.156 33.165.971.800
3/7/2024 32,86 32,86 +0,61% 32,76 33,29 33,08 32,85 32,87 5.033 83.480.663.300
2/7/2024 32,28 32,66 +1,30% 32,23 32,66 32,52 32,60 32,66 4.327 99.023.919.000
1/7/2024 32,38 32,24 -0,52% 32,17 32,66 32,37 32,24 32,25 9.262 50.565.149.900
28/6/2024 32,48 32,41 -0,09% 32,05 32,54 32,26 32,40 32,41 170 93.551.176.500
27/6/2024 32,45 32,44 +0,19% 32,28 32,61 32,44 32,43 32,44 3.440 48.721.806.100
26/6/2024 32,23 32,38 -0,18% 31,81 32,38 32,12 32,36 32,39 3.281 75.912.151.700
25/6/2024 32,33 32,44 +0,31% 32,24 32,68 32,50 32,43 32,44 3.474 77.923.122.800
24/6/2024 31,99 32,34 +1,44% 31,98 32,86 32,53 32,33 32,42 4.316 105.686.184.600
21/6/2024 31,88 31,88 -0,09% 31,64 32,18 31,95 31,88 31,92 5.455 165.308.730.900
20/6/2024 32,38 31,91 -0,68% 31,86 32,46 32,03 31,90 31,93 7.964 65.432.601.200
19/6/2024 31,74 32,13 +0,78% 31,60 32,29 31,99 32,13 32,14 4.068 46.583.436.600
18/6/2024 31,84 31,88 -0,06% 31,72 32,23 31,98 31,87 31,89 5.556 69.413.877.500
17/6/2024 31,41 31,90 +2,44% 31,29 32,00 31,74 31,87 31,90 6.963 85.391.759.700
14/6/2024 31,13 31,14 -0,10% 30,94 31,37 31,13 31,13 31,17 5.789 47.996.212.500
13/6/2024 31,50 31,17 -1,05% 31,17 31,67 31,35 31,16 31,20 7.333 63.916.806.100
12/6/2024 31,67 31,50 -0,16% 31,15 31,74 31,45 31,50 31,51 7.060 109.258.171.200
11/6/2024 31,38 31,55 +1,12% 31,24 31,69 31,54 31,53 31,55 4.748 46.786.210.600
10/6/2024 31,49 31,20 -0,79% 30,91 31,60 31,15 31,16 31,08 8.574 63.407.151.300
7/6/2024 31,58 31,45 -1,41% 31,33 31,80 31,60 31,44 31,45 7.707 73.419.782.500
6/6/2024 31,51 31,90 +1,27% 31,46 32,00 31,87 31,88 31,90 2.586 41.099.757.400
5/6/2024 31,45 31,50 -0,19% 31,33 31,64 31,52 31,49 31,50 9.167 70.367.715.500
4/6/2024 31,34 31,56 +0,35% 31,17 31,67 31,52 31,56 31,63 6.028 70.025.772.800
3/6/2024 31,16 31,45 +1,35% 31,09 31,65 31,39 31,45 31,46 9.124 71.362.950.700
31/5/2024 31,34 31,03 -1,02% 31,00 31,41 31,09 31,02 31,07 2.454 106.539.697.200
29/5/2024 31,36 31,35 -0,70% 30,95 31,53 31,30 31,34 31,36 2.261 77.785.679.400
28/5/2024 32,13 31,57 -0,54% 31,50 32,14 31,67 31,57 31,58 1.787 79.518.693.700
27/5/2024 31,85 31,74 -0,35% 31,60 31,87 31,70 31,73 31,74 5.602 38.170.274.900
24/5/2024 32,22 31,85 -0,96% 31,73 32,24 31,92 31,84 31,85 2.767 65.915.176.700
23/5/2024 32,40 32,16 -0,89% 32,05 32,44 32,18 32,13 32,16 6.965 61.912.629.800
22/5/2024 32,79 32,45 -1,55% 32,32 32,85 32,51 32,43 32,46 7.797 68.257.748.100
21/5/2024 33,17 32,96 -0,51% 32,83 33,28 32,98 32,95 32,97 7.088 54.427.326.500
20/5/2024 33,19 33,13 -0,30% 33,00 33,40 33,19 33,13 33,19 7.824 52.016.710.400
17/5/2024 33,16 33,23 +0,03% 33,06 33,37 33,25 33,23 33,24 4.245 61.809.019.200
16/5/2024 33,47 33,22 -0,30% 33,12 33,62 33,30 33,20 33,26 3.627 59.591.706.400
15/5/2024 33,51 33,32 -0,27% 33,18 33,57 33,32 33,32 33,34 244 70.202.665.000
14/5/2024 32,82 33,41 +1,09% 32,81 33,56 33,20 33,40 33,42 7.034 101.114.846.400
13/5/2024 32,81 33,05 +1,23% 32,72 33,18 32,96 33,04 33,06 1.217 77.598.015.600
10/5/2024 32,33 32,65 +1,15% 32,31 33,02 32,77 32,64 32,68 3.062 76.484.155.000
9/5/2024 32,89 32,28 -3,00% 32,26 32,96 32,46 32,28 32,31 470 91.217.273.000
8/5/2024 32,83 33,28 +0,64% 32,62 33,37 33,20 33,23 33,28 936 81.236.644.000
7/5/2024 32,50 33,07 +2,07% 32,18 33,24 32,88 33,06 33,08 9.189 126.542.849.700
6/5/2024 32,18 32,40 +0,62% 32,10 32,67 32,35 32,37 32,40 9.863 60.265.075.500
3/5/2024 32,26 32,20 +1,26% 32,08 32,59 32,27 32,19 32,20 2.490 93.343.305.100
2/5/2024 31,92 31,80 +1,40% 31,52 32,11 31,82 31,79 31,80 5.931 88.907.854.300
30/4/2024 31,91 31,36 -1,88% 31,36 32,20 31,65 31,36 31,39 7.376 148.498.019.600
29/4/2024 32,25 31,96 -0,78% 31,71 32,30 31,91 31,92 31,96 9.134 70.470.115.400
26/4/2024 31,82 32,21 +1,67% 31,72 32,35 32,16 32,20 32,22 1.834 87.325.427.400
25/4/2024 31,78 31,68 -0,56% 31,45 32,00 31,73 31,64 31,68 8.602 64.627.723.700
24/4/2024 32,00 31,86 -0,44% 31,62 32,09 31,86 31,85 31,86 1.859 77.036.414.900
23/4/2024 31,40 32,00 +1,49% 31,40 32,31 31,95 31,97 32,00 9.358 149.779.676.800
22/4/2024 31,64 31,53 -0,06% 31,28 31,74 31,53 31,52 31,54 4.281 68.487.251.100
19/4/2024 31,78 31,55 -0,57% 31,45 31,97 31,65 31,54 31,55 3.362 85.196.383.300
18/4/2024 31,75 31,73 +0,13% 31,36 32,00 31,68 31,72 31,74 4.439 68.739.400.000
17/4/2024 31,69 31,69 +0,06% 31,38 31,77 31,58 31,68 31,69 7.432 80.021.025.100
16/4/2024 31,71 31,67 -0,75% 31,38 31,87 31,65 31,66 31,68 1.045 97.427.576.000
15/4/2024 32,46 31,91 -1,69% 31,79 32,63 32,06 31,90 31,91 1.992 101.405.433.200
12/4/2024 32,70 32,46 -1,04% 32,39 32,73 32,51 32,45 32,53 6.799 74.151.245.000
11/4/2024 32,72 32,80 -0,18% 32,55 32,93 32,73 32,75 32,80 124 59.777.559.200
10/4/2024 33,45 32,86 -2,11% 32,68 33,50 32,98 32,85 32,87 6.557 90.999.921.400
9/4/2024 33,38 33,57 +1,05% 33,28 33,63 33,49 33,51 33,57 3.517 59.652.624.500
8/4/2024 32,96 33,22 +1,50% 32,89 33,53 33,29 33,22 33,24 9.506 56.706.613.800
5/4/2024 32,80 32,73 -0,18% 32,53 32,99 32,71 32,69 32,74 8.323 81.610.398.200
4/4/2024 33,37 32,79 -1,32% 32,61 33,69 33,01 32,79 32,80 9.951 157.687.624.000
3/4/2024 33,44 33,23 -0,75% 33,01 33,58 33,22 33,23 33,25 1.473 99.054.511.700
2/4/2024 33,45 33,48 +0,12% 33,14 33,56 33,33 33,43 33,48 2.927 60.297.525.900
1/4/2024 34,58 33,44 -3,46% 33,43 34,79 33,70 33,44 33,45 3.207 105.929.179.400
28/3/2024 34,57 34,64 +0,17% 34,39 34,79 34,62 34,63 34,64 4.075 57.808.874.200
27/3/2024 34,30 34,58 +0,55% 34,15 34,68 34,49 34,56 34,59 9.350 59.060.620.800
26/3/2024 33,68 34,39 +1,99% 33,58 34,39 34,14 34,35 34,39 6.873 58.047.364.700
25/3/2024 33,64 33,72 0,00% 33,55 33,74 33,63 33,68 33,73 7.793 41.098.454.600
22/3/2024 34,10 33,72 -2,09% 33,61 34,20 33,74 33,69 33,73 8.252 39.149.658.800
21/3/2024 34,80 34,44 -1,03% 34,27 34,93 34,40 34,41 34,44 8.504 115.488.529.000
20/3/2024 34,73 34,80 +0,20% 34,56 35,00 34,79 34,80 34,82 7.127 60.677.037.400
19/3/2024 34,76 34,73 +0,14% 34,64 34,85 34,73 34,66 34,75 7.958 36.582.522.900
18/3/2024 34,67 34,68 +0,41% 34,38 34,95 34,59 34,66 34,69 2.547 44.800.156.200
15/3/2024 34,87 34,54 -0,55% 34,40 34,90 34,56 34,54 34,55 5.785 129.869.291.300
14/3/2024 34,80 34,73 -0,06% 34,55 34,93 34,78 34,72 34,74 7.084 99.423.748.500
13/3/2024 34,31 34,75 +0,99% 34,20 34,92 34,69 34,75 34,76 5.377 92.525.416.400
12/3/2024 34,46 34,41 +0,41% 34,13 34,61 34,36 34,40 34,42 1.617 74.109.985.500
11/3/2024 34,01 34,27 +0,50% 33,99 34,27 34,16 34,24 34,27 6.149 68.959.252.700
8/3/2024 33,68 34,10 +0,92% 33,65 34,26 34,05 0,00 0,00 8.938 58.997.928.200
7/3/2024 34,05 33,79 -1,05% 33,50 34,34 33,77 33,79 33,80 1.115 55.824.438.700
6/3/2024 33,96 34,15 +1,10% 33,76 34,29 34,07 34,13 34,18 2.467 109.830.603.300
5/3/2024 33,92 33,78 -0,09% 33,60 34,04 33,78 33,76 33,79 8.076 61.254.715.600
4/3/2024 34,08 33,81 -0,76% 33,81 34,20 33,95 33,81 33,88 8.775 52.963.528.900
1/3/2024 34,12 34,07 +0,38% 33,91 34,27 34,07 34,05 34,11 1.594 49.493.384.700
29/2/2024 34,67 33,94 -2,47% 33,74 34,75 34,00 33,92 33,94 4.330 144.293.176.100
28/2/2024 34,70 34,80 +0,06% 34,46 34,89 34,70 34,79 34,80 1.461 46.324.313.600
27/2/2024 34,62 34,78 +1,22% 34,40 34,85 34,69 34,77 34,79 5.309 54.509.404.300
26/2/2024 34,29 34,36 +0,29% 34,16 34,44 34,34 34,32 34,36 8.079 46.545.578.600
23/2/2024 34,20 34,26 +0,29% 33,87 34,38 34,16 0,00 0,00 5.046 77.562.255.100
22/2/2024 34,70 34,16 -3,72% 34,16 34,73 34,38 34,16 34,17 6.373 73.786.007.400
21/2/2024 35,65 35,48 -0,56% 35,48 35,83 35,63 35,48 35,49 8.922 101.241.392.800
20/2/2024 34,89 35,68 +2,18% 34,89 35,95 35,59 35,65 35,68 2.450 195.862.092.900
19/2/2024 34,58 34,92 +1,10% 34,55 34,94 34,77 34,90 34,92 2.952 98.318.853.600
16/2/2024 34,68 34,54 -0,12% 34,28 34,79 34,58 34,51 34,54 897 78.935.266.200
15/2/2024 34,38 34,58 +0,85% 34,14 34,63 34,48 34,58 34,59 6.454 98.317.839.000
14/2/2024 34,20 34,29 0,00% 34,12 34,44 34,27 34,20 34,30 1.859 43.305.442.700
9/2/2024 33,88 34,29 +1,27% 33,74 34,41 34,15 0,00 0,00 1.225 92.127.986.200
8/2/2024 34,43 33,86 -1,97% 33,86 34,84 34,23 33,85 33,88 1.056 166.902.792.800
7/2/2024 34,50 34,54 -0,72% 34,10 34,87 34,41 34,53 34,54 7.081 162.259.899.800
6/2/2024 33,56 34,79 +4,29% 33,28 34,87 34,29 34,76 34,80 6.927 230.730.239.000
5/2/2024 32,88 33,36 +1,89% 32,80 33,37 33,10 33,35 33,37 3.939 61.761.531.100
2/2/2024 32,75 32,74 +0,15% 32,19 32,89 32,52 32,74 32,79 3.332 72.732.524.300
1/2/2024 32,78 32,69 -0,27% 32,24 33,06 32,59 32,68 32,69 5.126 75.658.039.000
31/1/2024 32,48 32,78 +1,08% 32,47 33,33 32,94 32,78 32,80 767 78.587.571.300
30/1/2024 32,57 32,43 -0,64% 32,33 32,74 32,51 32,43 32,44 4.683 68.372.669.200
29/1/2024 32,71 32,64 -0,52% 32,45 32,88 32,61 32,64 32,66 8.411 28.646.446.300
26/1/2024 32,38 32,81 +1,48% 32,35 32,91 32,70 32,80 32,81 4.981 47.320.037.200
25/1/2024 32,58 32,33 -0,22% 32,25 32,67 32,45 32,33 32,35 6.157 49.835.337.800
24/1/2024 32,71 32,40 -0,46% 32,31 33,07 32,59 32,40 32,41 1.744 76.611.692.100
23/1/2024 32,58 32,55 +0,46% 32,17 32,62 32,40 32,53 32,55 5.317 69.633.760.400
22/1/2024 32,95 32,40 -1,64% 31,97 33,17 32,54 32,38 32,40 755 118.202.551.300
19/1/2024 32,95 32,94 +0,24% 32,71 33,04 32,89 32,94 32,96 4.137 104.635.886.700
18/1/2024 33,20 32,86 -0,42% 32,74 33,20 32,85 32,85 32,90 3.473 74.284.791.000
17/1/2024 32,90 33,00 +0,06% 32,83 33,16 33,01 32,99 33,02 7.142 89.138.886.300
16/1/2024 33,20 32,98 -1,41% 32,95 33,57 33,15 32,98 33,03 6.000 117.727.911.100
15/1/2024 33,37 33,45 +0,18% 33,18 33,57 33,41 33,44 33,52 208 32.946.568.200
12/1/2024 33,26 33,39 +0,12% 32,96 33,48 33,33 33,32 33,39 121 81.224.512.200
11/1/2024 33,21 33,35 +0,18% 33,13 33,58 33,33 33,35 33,36 3.606 68.013.642.600
10/1/2024 33,21 33,29 -0,09% 33,19 33,54 33,34 33,28 33,31 2.607 33.613.578.100
9/1/2024 33,20 33,32 -0,06% 32,79 33,44 33,22 33,31 33,37 2.157 62.929.718.400
8/1/2024 33,52 33,34 -1,07% 33,29 33,67 33,41 33,33 33,38 7.849 39.468.787.000
5/1/2024 32,91 33,70 +2,34% 32,88 33,70 33,47 33,62 33,70 6.408 92.800.322.500
4/1/2024 33,15 32,93 -0,66% 32,70 33,23 32,99 32,93 32,94 4.448 87.707.340.900
3/1/2024 33,51 33,15 -1,10% 33,15 33,77 33,40 33,15 33,19 8.504 61.905.670.700
2/1/2024 33,89 33,52 -1,32% 33,24 33,89 33,48 33,47 33,52 6.912 63.452.371.200
28/12/2023 33,88 33,97 +0,27% 33,74 33,97 33,87 33,95 33,97 2.510 42.534.885.500
27/12/2023 33,61 33,88 +0,68% 33,57 33,95 33,82 33,85 33,88 1.988 61.487.907.900
26/12/2023 33,37 33,65 +1,02% 33,23 33,78 33,58 33,64 33,65 1.346 77.697.894.200
22/12/2023 32,82 33,31 +1,59% 32,80 33,54 33,24 33,20 33,32 4.474 108.536.290.300
21/12/2023 32,75 32,79 +0,68% 32,55 32,87 32,66 32,77 32,83 8.096 71.260.649.700
20/12/2023 32,79 32,57 -1,03% 32,48 32,97 32,66 32,56 32,60 8.578 74.466.795.400
19/12/2023 33,02 32,91 +0,06% 32,83 33,35 33,03 32,91 32,92 1.829 78.978.838.100
18/12/2023 32,83 32,89 +0,49% 32,67 33,03 32,83 32,87 32,90 9.411 91.355.229.900
15/12/2023 32,92 32,73 -0,43% 32,30 33,04 32,72 32,65 32,73 6.938 91.423.570.300
14/12/2023 32,74 32,87 +0,83% 32,41 33,04 32,77 32,85 32,87 3.424 139.527.825.000
13/12/2023 31,64 32,60 +3,03% 31,64 32,77 32,18 32,58 32,60 6.782 151.986.256.200
12/12/2023 31,88 31,64 -0,50% 31,39 31,94 31,57 31,61 31,65 917 46.883.429.800
11/12/2023 31,85 31,80 -0,69% 31,73 32,07 31,85 31,75 31,80 2.697 61.837.008.100
8/12/2023 31,53 32,02 +1,27% 31,44 32,12 31,88 32,00 32,03 7.986 59.054.563.800
7/12/2023 31,45 31,62 +0,32% 31,21 31,62 31,46 31,60 31,63 9.798 63.183.236.600
6/12/2023 31,92 31,52 -0,88% 31,32 32,00 31,53 31,48 31,52 7.700 73.447.896.400
5/12/2023 31,59 31,80 +0,82% 31,52 31,96 31,77 31,78 31,81 9.647 82.534.404.000
4/12/2023 31,32 31,54 +0,13% 31,31 31,75 31,50 31,50 31,55 81 40.914.788.300
1/12/2023 31,55 31,50 -0,28% 31,13 31,68 31,32 31,40 31,50 2.267 95.579.378.100
30/11/2023 31,30 31,59 +1,54% 31,23 31,66 31,48 31,59 31,60 8.024 135.688.455.100
29/11/2023 31,20 31,11 +0,68% 30,84 31,38 31,17 31,10 31,15 626 70.295.359.000
28/11/2023 30,59 30,90 +0,98% 30,48 31,05 30,87 30,90 30,91 1.727 63.722.820.300
27/11/2023 30,83 30,60 -0,26% 30,51 30,96 30,65 30,60 30,63 673 55.389.746.300
24/11/2023 30,73 30,68 -0,55% 30,40 30,89 30,58 30,68 30,69 2.001 62.672.073.100
23/11/2023 30,89 30,85 -0,13% 30,58 31,13 30,87 30,85 30,86 438 70.566.632.200
22/11/2023 30,90 30,89 +0,62% 30,77 31,23 30,98 30,88 30,90 3.928 120.807.896.900
21/11/2023 30,63 30,70 -0,16% 30,51 30,85 30,65 30,70 30,71 1.284 50.875.733.000
20/11/2023 30,48 30,75 +0,99% 30,25 30,83 30,63 30,74 30,75 6.821 71.665.681.600
17/11/2023 30,29 30,45 +0,46% 30,12 30,59 30,45 30,45 30,47 4.378 74.832.681.300
16/11/2023 30,00 30,31 +1,61% 29,77 30,56 30,19 30,30 30,32 8.677 124.527.161.900
14/11/2023 29,49 29,83 +1,50% 29,43 30,07 29,78 29,83 29,84 758 124.561.554.900
13/11/2023 29,48 29,39 -0,68% 29,17 29,52 29,36 29,38 29,42 9.798 44.093.971.600
10/11/2023 29,42 29,59 +1,20% 29,27 29,87 29,65 29,59 29,60 7.346 72.653.252.000
9/11/2023 29,12 29,24 +0,45% 28,78 29,43 29,20 29,23 29,25 924 75.443.664.600
8/11/2023 29,06 29,11 +0,45% 28,78 29,23 29,00 29,10 29,11 9.535 68.722.216.100
7/11/2023 28,19 28,98 +2,80% 27,95 29,18 28,86 28,97 28,98 255 175.406.980.700
6/11/2023 28,05 28,19 +0,93% 27,88 28,22 28,08 28,15 28,19 7.872 50.621.077.900
3/11/2023 27,75 27,93 +2,76% 27,55 28,11 27,91 27,92 27,93 9.313 98.571.910.800
1/11/2023 26,90 27,18 +1,34% 26,86 27,34 27,15 27,17 27,27 1.392 71.179.277.800
31/10/2023 27,08 26,82 -0,96% 26,66 27,18 26,85 26,81 26,82 9.397 68.199.948.800
30/10/2023 27,49 27,08 -0,81% 26,99 27,49 27,16 27,08 27,09 7.436 41.042.991.900
27/10/2023 27,84 27,30 -1,48% 27,19 27,90 27,57 27,29 27,30 425 83.212.779.700
26/10/2023 27,20 27,71 +2,48% 27,09 27,82 27,54 27,71 27,72 3.917 79.247.471.300
25/10/2023 27,05 27,04 +0,19% 26,97 27,83 27,20 27,03 27,05 8.846 69.542.093.200
24/10/2023 27,25 26,99 0,00% 26,82 27,38 27,08 26,98 27,00 5.891 42.923.715.400
23/10/2023 26,90 26,99 +0,11% 26,82 27,31 27,10 26,98 27,00 3.796 43.515.556.700
20/10/2023 26,92 26,96 -0,37% 26,74 27,23 26,94 26,91 26,96 2.747 64.062.729.300
19/10/2023 26,68 27,06 +1,16% 26,58 27,40 27,08 27,05 27,10 3.688 62.735.530.800
18/10/2023 27,07 26,75 -2,09% 26,61 27,29 26,96 26,74 26,76 8.386 150.658.443.100
17/10/2023 27,60 27,32 -1,48% 27,20 27,65 27,42 27,32 27,33 9.703 73.531.879.000
16/10/2023 27,88 27,73 +0,14% 27,57 27,90 27,70 27,66 27,74 359 31.697.989.700
13/10/2023 27,94 27,69 -1,04% 27,59 28,09 27,76 27,69 27,70 5.297 61.849.812.600
11/10/2023 27,70 27,98 +1,27% 27,58 28,02 27,82 27,97 27,99 6.410 44.193.673.900
10/10/2023 27,72 27,63 -0,11% 27,49 28,05 27,71 27,63 27,65 1.374 68.127.764.300
9/10/2023 27,65 27,66 -0,86% 27,40 27,75 27,58 27,65 27,67 7.688 40.286.974.800
6/10/2023 27,39 27,90 +0,94% 27,23 28,29 27,82 27,90 27,92 8.733 122.840.482.100
5/10/2023 27,16 27,64 +1,58% 27,07 27,83 27,55 27,63 27,64 1.778 78.913.850.500
4/10/2023 26,70 27,21 +2,29% 26,62 27,33 27,04 27,20 27,22 5.391 64.391.690.900
3/10/2023 26,83 26,60 -1,26% 26,55 26,93 26,73 26,57 26,60 699 57.105.301.000
2/10/2023 27,14 26,94 -0,99% 26,76 27,19 26,90 26,93 26,94 5.644 33.932.678.200
29/9/2023 27,50 27,21 -0,15% 27,02 27,57 27,16 27,20 27,22 8.356 47.883.831.700
28/9/2023 26,53 27,25 +2,64% 26,45 27,38 27,07 27,25 27,26 1.876 77.577.884.600
27/9/2023 26,81 26,55 -0,19% 26,36 26,92 26,60 26,54 26,55 2.783 61.165.851.800
26/9/2023 26,97 26,60 -1,48% 26,58 27,00 26,76 26,60 26,62 2.356 64.890.916.800
25/9/2023 26,94 27,00 +0,30% 26,93 27,19 27,01 27,00 27,01 5.135 38.297.194.200
22/9/2023 27,12 26,92 -0,26% 26,89 27,22 26,98 26,92 26,97 4.146 44.162.754.000
21/9/2023 27,30 26,99 -2,28% 26,96 27,40 27,08 26,99 27,00 2.645 60.697.279.700
20/9/2023 27,27 27,62 +1,69% 27,23 27,84 27,65 27,61 27,64 1.404 68.018.708.100
19/9/2023 27,30 27,16 -1,27% 27,06 27,42 27,21 27,16 27,17 270 51.579.412.600
18/9/2023 27,65 27,51 -0,25% 27,36 27,80 27,59 27,50 27,52 5.950 39.543.123.400
15/9/2023 27,92 27,58 -0,22% 27,44 28,00 27,60 27,58 27,59 6.598 99.174.200.400
14/9/2023 27,80 27,64 -0,40% 27,47 27,97 27,63 27,63 27,64 3.428 83.596.618.100
13/9/2023 27,66 27,75 +0,51% 27,49 28,04 27,81 27,75 27,77 1.343 64.302.993.900
12/9/2023 27,48 27,61 +0,58% 27,32 27,70 27,56 27,57 27,61 7.334 45.436.961.300
11/9/2023 27,00 27,45 +2,54% 26,89 27,49 27,22 27,40 27,45 3.372 75.215.676.300
8/9/2023 26,65 26,77 +0,15% 26,53 27,11 26,85 26,77 26,79 7.408 60.996.782.200
6/9/2023 27,06 26,73 -0,96% 26,60 27,17 26,78 26,72 26,73 253 51.484.307.600
5/9/2023 27,40 26,99 -1,50% 26,95 27,47 27,20 26,96 27,00 6.576 56.186.693.700
4/9/2023 27,53 27,40 -0,90% 27,32 27,71 27,46 27,37 27,40 8.576 27.138.831.900
1/9/2023 27,46 27,65 +0,80% 27,33 27,92 27,74 27,64 27,70 1.001 81.576.732.500
31/8/2023 27,55 27,43 -0,87% 27,18 27,64 27,40 27,42 27,52 9.534 101.323.418.700
30/8/2023 28,31 27,67 -1,91% 27,58 28,35 27,80 27,66 27,67 9.883 48.800.512.500
29/8/2023 28,00 28,21 +1,58% 27,89 28,59 28,32 28,21 28,22 7.626 100.214.771.000
28/8/2023 26,88 27,77 +3,39% 26,72 27,99 27,42 27,77 27,78 989 94.017.127.300
25/8/2023 27,25 26,86 -1,58% 26,67 27,30 26,89 26,85 26,90 7.347 60.038.120.800
24/8/2023 27,60 27,29 -1,16% 27,14 27,60 27,32 27,28 27,29 6.899 50.987.202.600
23/8/2023 27,27 27,61 +1,25% 27,11 27,72 27,51 27,60 27,61 5.226 66.520.310.400
22/8/2023 27,00 27,27 +1,56% 26,93 27,35 27,18 27,27 27,28 8.168 57.809.831.000
21/8/2023 26,86 26,85 -0,41% 26,72 27,08 26,86 26,85 26,87 8.896 87.947.940.400
18/8/2023 26,70 26,96 +0,79% 26,54 27,18 26,92 26,96 26,99 7.577 56.107.879.000
17/8/2023 27,32 26,75 -1,18% 26,74 27,34 26,92 26,75 26,78 3.924 102.264.930.200
16/8/2023 27,05 27,07 -0,07% 26,99 27,52 27,21 27,07 27,08 1.171 92.347.558.100
15/8/2023 27,30 27,09 -0,55% 26,87 27,36 27,10 27,09 27,10 3.713 67.177.406.500
14/8/2023 27,48 27,24 -1,45% 27,17 27,62 27,36 27,20 27,25 6.345 68.874.919.800
11/8/2023 27,63 27,64 +0,18% 27,46 27,80 27,65 27,63 27,65 7.857 53.709.842.000
10/8/2023 27,65 27,59 +0,33% 27,52 27,94 27,74 27,58 27,59 723 84.957.019.800
9/8/2023 27,50 27,50 -0,36% 26,92 27,60 27,24 27,49 27,51 5.846 95.527.034.400
8/8/2023 27,36 27,60 -0,22% 27,11 28,01 27,58 27,60 27,61 8.331 122.802.108.100
7/8/2023 27,93 27,66 -0,79% 27,62 28,28 27,84 27,65 27,67 2.184 91.888.885.200
4/8/2023 28,33 27,88 -1,83% 27,70 28,54 28,09 27,87 27,89 4.412 124.207.601.400
3/8/2023 28,84 28,40 -0,77% 28,28 29,13 28,58 28,37 28,40 2.212 62.634.504.200
2/8/2023 28,69 28,62 -0,31% 28,31 28,75 28,57 28,61 28,64 6.143 52.412.988.800
1/8/2023 28,33 28,71 +0,24% 28,28 28,73 28,52 28,62 28,72 5.137 42.320.070.500
31/7/2023 28,79 28,64 +0,35% 28,49 28,88 28,66 28,62 28,65 4.013 43.674.120.800
28/7/2023 28,19 28,54 +1,49% 28,06 28,58 28,39 28,53 28,55 6.121 46.228.440.400
27/7/2023 28,72 28,12 -2,23% 28,09 28,72 28,28 28,11 28,14 8.374 55.385.903.500
26/7/2023 28,59 28,76 +0,56% 28,33 28,80 28,57 28,76 28,77 8.429 95.922.619.600
25/7/2023 28,95 28,60 +0,21% 28,32 28,95 28,56 28,59 28,60 8.599 99.677.866.800
24/7/2023 29,00 28,54 -1,59% 28,34 29,25 28,67 28,53 28,54 177 94.237.017.700
21/7/2023 28,50 29,00 +1,79% 28,43 29,00 28,86 28,97 29,00 9.042 92.248.507.000
20/7/2023 28,11 28,49 +1,86% 27,70 28,49 28,16 28,48 28,50 7.022 106.410.518.100
19/7/2023 28,27 27,97 -1,06% 27,89 28,41 28,05 27,96 27,97 5.468 110.285.325.900
18/7/2023 28,83 28,27 -1,94% 28,17 28,94 28,49 28,27 28,28 8.493 111.376.003.200
17/7/2023 28,23 28,83 +1,94% 28,16 28,83 28,59 28,78 28,83 2.536 45.567.737.300
14/7/2023 28,65 28,28 -1,05% 28,16 28,79 28,38 28,28 28,29 4.669 69.934.445.100
13/7/2023 28,22 28,58 +1,10% 28,16 28,79 28,64 28,55 28,59 4.896 62.638.729.500
12/7/2023 28,50 28,27 -0,60% 28,20 28,65 28,38 28,27 28,31 4.174 52.318.536.300
11/7/2023 28,81 28,44 -1,76% 28,10 28,86 28,34 28,43 28,45 161 79.515.889.100
10/7/2023 29,37 28,95 -0,65% 28,85 29,37 28,96 28,92 28,95 6.322 38.344.132.600
7/7/2023 28,77 29,14 +1,89% 28,65 29,46 29,22 29,12 29,15 7.934 81.193.236.500
6/7/2023 28,83 28,60 -1,48% 28,60 28,91 28,70 28,59 28,60 7.627 81.269.424.900
5/7/2023 28,72 29,03 +0,87% 28,66 29,20 28,99 28,98 29,03 1.738 51.170.693.300
4/7/2023 28,87 28,78 -0,62% 28,73 29,02 28,86 28,78 28,80 9.496 23.556.121.700
3/7/2023 28,54 28,96 +1,90% 28,36 29,01 28,72 28,91 28,97 8.464 50.680.650.600
30/6/2023 28,77 28,42 -0,25% 28,35 28,92 28,52 28,41 28,43 5.054 79.461.074.800
29/6/2023 28,23 28,49 +1,21% 28,21 28,55 28,33 28,48 28,52 1.430 175.583.648.800
28/6/2023 28,30 28,15 -0,57% 28,00 28,37 28,15 28,12 28,16 5.603 52.683.050.700
27/6/2023 28,78 28,31 -1,12% 27,98 28,83 28,25 28,31 28,32 17 73.551.785.600
26/6/2023 28,63 28,63 -0,14% 28,43 28,94 28,62 28,62 28,63 1.361 38.902.171.400
23/6/2023 28,85 28,67 -0,31% 28,48 28,85 28,66 28,65 28,67 7.877 47.552.677.700
22/6/2023 28,87 28,76 -0,96% 28,56 29,00 28,76 28,75 28,77 977 68.793.936.000
21/6/2023 28,74 29,04 +0,97% 28,69 29,17 29,00 29,02 29,04 578 76.386.391.000
20/6/2023 28,81 28,76 -0,96% 28,36 28,81 28,61 28,75 28,77 8.851 71.085.867.600
19/6/2023 28,58 29,04 +1,36% 28,54 29,10 28,96 29,02 29,05 7.954 47.128.428.300
16/6/2023 28,49 28,65 +0,32% 28,25 28,84 28,64 28,65 28,66 8.063 119.047.876.400
15/6/2023 28,10 28,56 +1,31% 28,08 28,60 28,43 28,55 28,56 6.000 76.113.815.100
14/6/2023 27,97 28,19 +1,37% 27,77 28,22 28,01 28,09 28,19 8.217 139.776.836.500
13/6/2023 27,64 27,81 +1,13% 27,54 27,90 27,74 27,80 27,82 6.837 92.387.607.600
12/6/2023 27,93 27,50 -1,08% 27,42 28,04 27,65 27,50 27,51 7.239 82.042.732.500
9/6/2023 27,57 27,80 +1,39% 27,33 27,80 27,64 27,76 27,81 1.430 80.940.690.300
7/6/2023 27,50 27,42 +0,29% 27,18 27,62 27,39 27,40 27,42 1.989 76.795.322.100
6/6/2023 27,33 27,34 +0,70% 27,15 27,45 27,29 27,30 27,34 6.731 71.538.530.400
5/6/2023 27,15 27,15 +0,22% 26,83 27,28 27,02 27,14 27,17 3.830 66.484.131.800
2/6/2023 27,00 27,09 +1,46% 26,86 27,22 27,05 27,08 27,10 5.657 67.985.919.200
1/6/2023 26,47 26,70 +1,41% 26,31 26,91 26,66 26,70 26,71 7.744 68.090.335.600
31/5/2023 26,49 26,33 -0,79% 26,20 26,56 26,34 26,33 26,40 4.059 89.369.374.500
30/5/2023 27,08 26,54 -1,41% 26,21 27,19 26,50 26,54 26,55 6.501 114.391.512.500
29/5/2023 26,96 26,92 -0,44% 26,70 27,05 26,90 26,91 26,92 8.735 26.710.455.600
26/5/2023 27,40 27,04 -0,77% 26,79 27,76 27,27 27,03 27,04 6.933 80.967.781.500
25/5/2023 26,87 27,25 +3,14% 26,68 27,36 27,13 27,25 27,26 4.378 123.465.390.500
24/5/2023 26,40 26,42 -0,56% 26,25 26,70 26,45 26,42 26,44 8.322 76.032.860.700
23/5/2023 26,49 26,57 +0,80% 26,26 26,97 26,65 26,55 26,58 76 74.030.495.500
22/5/2023 26,87 26,36 -1,90% 26,30 27,14 26,53 26,36 26,37 9.500 69.906.897.300
19/5/2023 26,91 26,87 -0,81% 26,57 27,00 26,76 26,86 26,87 7.457 130.304.266.900
18/5/2023 27,10 27,09 -0,37% 26,76 27,14 26,95 27,09 27,10 9.919 63.771.267.700
17/5/2023 27,10 27,19 +1,00% 26,95 27,42 27,11 27,16 27,20 2.093 65.045.493.100
16/5/2023 27,03 26,92 -0,33% 26,83 27,32 27,06 26,89 26,92 1.264 71.372.966.200
15/5/2023 26,95 27,01 +0,37% 26,71 27,10 26,89 27,00 27,01 9.100 48.256.392.400
12/5/2023 26,81 26,91 -0,92% 26,67 27,05 26,85 26,91 26,92 4.840 47.730.890.600
11/5/2023 26,76 27,16 +0,97% 26,61 27,34 27,01 27,14 27,17 2.880 85.578.668.500
10/5/2023 26,46 26,90 +1,47% 26,29 27,04 26,74 26,89 26,90 621 82.827.552.800
9/5/2023 26,28 26,51 +0,61% 26,23 26,79 26,56 26,50 26,53 7.167 101.434.262.600
8/5/2023 26,45 26,35 +1,39% 25,81 26,57 26,24 26,35 26,36 2.264 138.633.747.300
5/5/2023 25,35 25,99 +3,71% 25,02 25,99 25,63 25,98 25,99 6.467 111.768.250.300
4/5/2023 24,99 25,06 +0,80% 24,52 25,28 24,93 25,06 25,08 8.362 99.055.270.400
3/5/2023 24,95 24,86 -0,16% 24,68 25,13 24,87 24,86 24,87 5.617 58.225.156.600
2/5/2023 25,73 24,90 -3,94% 24,86 25,97 25,13 24,89 24,90 4.014 109.761.656.900
28/4/2023 25,93 25,92 +0,50% 25,51 25,93 25,83 25,90 25,92 9.078 53.001.622.400
27/4/2023 25,33 25,79 +1,78% 25,33 25,80 25,67 25,78 25,80 8.942 53.611.762.200
26/4/2023 25,53 25,34 -1,02% 25,30 25,66 25,44 25,34 25,35 8.180 43.346.829.500
25/4/2023 25,20 25,60 +0,91% 25,20 25,72 25,54 25,59 25,60 4.314 58.585.575.400
24/4/2023 25,59 25,37 -0,90% 25,18 25,78 25,40 25,37 25,38 9.709 64.308.172.100
20/4/2023 25,39 25,60 +0,27% 25,21 25,68 25,49 25,57 25,60 1.119 55.714.942.800
19/4/2023 25,75 25,53 -1,58% 25,49 25,85 25,64 25,53 25,55 2.168 70.253.431.400
18/4/2023 26,01 25,94 -0,08% 25,68 26,24 25,87 25,93 25,94 9.578 62.589.496.900
17/4/2023 26,05 25,96 -0,19% 25,72 26,24 25,91 25,96 25,97 1.947 55.281.786.300
14/4/2023 25,55 26,01 +1,44% 25,44 26,13 25,93 26,00 26,02 6.548 89.255.212.800
13/4/2023 25,76 25,64 0,00% 25,45 25,91 25,70 25,63 25,64 3.048 92.149.164.000
12/4/2023 25,64 25,64 +0,67% 25,37 26,02 25,73 25,64 25,65 5.434 107.652.985.500
11/4/2023 25,20 25,47 +3,24% 25,01 25,62 25,40 25,45 25,47 7.527 123.042.824.800
10/4/2023 24,64 24,67 +1,07% 24,51 24,75 24,65 24,66 24,67 4.384 34.864.737.900
6/4/2023 24,56 24,41 -0,33% 24,23 24,67 24,44 24,41 24,43 4.168 53.182.730.000
5/4/2023 24,57 24,49 -0,08% 24,18 24,81 24,46 24,49 24,50 3.680 78.091.115.300
4/4/2023 24,14 24,51 +2,00% 24,12 24,71 24,49 24,51 24,52 3.222 56.042.719.900
3/4/2023 24,68 24,03 -2,87% 23,81 24,70 24,02 24,01 24,03 6.174 81.236.407.800
31/3/2023 24,74 24,74 +0,49% 24,49 25,09 24,85 24,74 24,80 9.255 143.715.800.600
30/3/2023 24,32 24,62 +2,75% 24,22 24,80 24,51 24,61 24,62 4.957 93.628.335.000
29/3/2023 23,75 23,96 +0,97% 23,58 24,08 23,82 23,96 23,97 1.885 54.260.382.600
28/3/2023 23,64 23,73 +0,47% 23,50 23,92 23,77 23,72 23,74 7.377 67.430.921.100
27/3/2023 23,50 23,62 +1,72% 23,38 23,78 23,62 23,60 23,62 7.331 93.014.016.100
24/3/2023 23,16 23,22 +0,30% 22,74 23,42 23,15 23,21 23,22 6.469 69.519.907.900
23/3/2023 23,75 23,15 -2,49% 22,89 24,25 23,43 23,13 23,15 1.724 123.736.165.000
22/3/2023 23,95 23,74 -0,59% 23,68 24,25 23,98 23,70 23,75 5.248 87.306.897.900
21/3/2023 23,50 23,88 +2,05% 23,50 24,15 23,94 23,88 23,90 1.681 92.377.630.600
20/3/2023 23,40 23,40 +0,26% 23,18 23,86 23,44 23,39 23,40 8.771 76.435.950.300
17/3/2023 23,90 23,34 -2,87% 23,30 23,92 23,40 23,34 23,35 5.757 141.634.747.100
16/3/2023 23,66 24,03 +1,65% 23,52 24,15 23,87 24,03 24,04 2.021 95.726.897.200
15/3/2023 23,37 23,64 -0,25% 23,02 23,76 23,39 23,64 23,65 718 118.479.724.100
14/3/2023 23,56 23,70 -0,34% 23,47 23,95 23,69 23,70 23,71 9.378 91.695.348.000
13/3/2023 23,77 23,78 -1,20% 23,47 24,07 23,81 23,77 23,78 8.742 80.783.881.700
10/3/2023 24,55 24,07 -2,39% 23,89 24,61 24,15 24,05 24,07 9.693 79.393.447.900
9/3/2023 25,00 24,66 -1,91% 24,61 25,08 24,76 24,66 24,67 7.615 104.657.034.700
8/3/2023 24,99 25,14 +1,25% 24,76 25,33 25,09 25,09 25,14 7.479 88.690.316.600
7/3/2023 24,85 24,83 +0,28% 24,30 24,88 24,62 24,83 24,84 9.833 69.303.137.700
6/3/2023 24,44 24,76 +2,27% 24,11 25,04 24,69 24,76 24,80 8.724 76.655.205.300
3/3/2023 24,34 24,21 +0,12% 24,09 24,59 24,31 24,20 24,24 1.493 62.266.981.400
2/3/2023 24,90 24,18 -3,28% 24,04 25,20 24,52 24,18 24,19 9.231 113.087.832.900
1/3/2023 25,32 25,00 -1,69% 24,39 25,35 24,72 25,00 25,01 2.316 108.637.264.900
28/2/2023 25,40 25,43 +0,36% 25,18 25,83 25,43 25,43 25,44 5.209 66.154.980.200
27/2/2023 25,79 25,34 -1,29% 25,28 25,80 25,46 25,34 25,35 1.942 45.171.212.400
24/2/2023 26,25 25,67 -3,06% 25,55 26,31 25,78 25,67 25,68 5.760 80.606.567.800
23/2/2023 26,41 26,48 +0,38% 26,36 27,06 26,62 26,48 26,49 41 101.481.582.900
22/2/2023 26,30 26,38 -1,86% 26,26 26,51 26,36 26,38 26,39 5.664 48.387.046.700
17/2/2023 26,96 26,88 -0,33% 26,70 27,15 26,94 26,87 26,90 26 50.712.962.500
16/2/2023 26,59 26,97 +0,75% 26,42 27,09 26,88 26,96 26,98 1.465 82.310.393.200
15/2/2023 26,28 26,77 +1,48% 26,12 27,07 26,79 26,77 26,78 3.609 98.844.755.600
14/2/2023 26,75 26,38 -1,24% 26,31 26,88 26,54 26,38 26,39 5.547 92.857.944.400
13/2/2023 25,78 26,71 +3,53% 25,78 26,83 26,61 26,71 26,72 6.193 116.664.001.600
10/2/2023 25,72 25,80 -0,46% 25,51 25,98 25,72 25,80 25,81 4.527 134.201.748.800
9/2/2023 26,65 25,92 -2,48% 25,79 26,87 26,06 25,91 25,92 144 93.984.177.400
8/2/2023 25,45 26,58 +8,27% 25,32 26,61 26,04 26,56 26,58 3.395 276.621.752.100
7/2/2023 25,20 24,55 -2,31% 24,26 25,28 24,58 24,55 24,56 8.062 74.962.892.100
6/2/2023 25,24 25,13 +0,04% 24,72 25,24 24,97 25,12 25,13 1.070 70.236.553.100
3/2/2023 24,90 25,12 -0,36% 24,83 25,36 25,15 25,09 25,12 7.367 92.206.642.200
2/2/2023 24,80 25,21 +0,92% 24,70 25,97 25,32 25,21 25,22 3.456 117.300.781.700
1/2/2023 25,19 24,98 -1,38% 24,78 25,50 25,01 24,97 24,98 1.648 70.331.079.300
31/1/2023 25,11 25,33 +1,56% 25,09 25,59 25,41 25,33 25,35 3.999 73.859.558.400
30/1/2023 24,99 24,94 +0,04% 24,53 25,06 24,73 24,90 24,95 3.853 87.150.864.900
27/1/2023 25,41 24,93 -2,12% 24,82 25,46 25,00 24,91 24,93 8.370 75.828.643.600
26/1/2023 25,65 25,47 -0,59% 25,24 25,74 25,44 25,47 25,48 6.525 76.062.030.500
25/1/2023 25,53 25,62 +0,35% 25,02 25,75 25,46 25,61 25,62 1.190 98.032.842.500
24/1/2023 25,49 25,53 +0,91% 25,34 26,03 25,55 25,53 25,54 6.069 77.543.448.300
23/1/2023 26,04 25,30 -3,07% 25,20 26,17 25,55 25,30 25,32 228 117.304.130.200
20/1/2023 26,66 26,10 -1,77% 26,03 26,68 26,16 26,09 26,10 9.704 87.769.359.700
19/1/2023 26,23 26,57 0,00% 26,04 26,66 26,33 26,56 26,57 2.755 93.482.744.500
18/1/2023 26,37 26,57 +1,80% 26,20 26,64 26,47 26,52 26,57 9.979 105.178.915.000
17/1/2023 25,66 26,10 +2,07% 25,49 26,15 25,92 26,09 26,10 668 83.736.494.500
16/1/2023 25,75 25,57 -1,08% 25,29 25,85 25,48 25,54 25,58 3.495 62.401.229.100
13/1/2023 25,61 25,85 -0,50% 25,14 25,89 25,68 25,85 25,86 7.135 53.338.485.700
12/1/2023 25,50 25,98 -1,40% 25,40 26,31 25,97 25,97 25,98 6.183 132.517.499.000
11/1/2023 25,88 26,35 +1,74% 25,76 26,48 26,19 26,35 26,37 4.109 89.585.946.300
10/1/2023 25,13 25,90 +1,93% 24,92 26,00 25,75 25,89 25,90 8.145 80.829.185.600
9/1/2023 25,00 25,41 +0,71% 24,89 25,66 25,35 25,35 25,41 7.137 65.088.592.600
6/1/2023 24,93 25,23 +1,73% 24,80 25,31 25,05 25,23 25,25 676 94.292.263.300
5/1/2023 24,10 24,80 +3,12% 24,02 24,91 24,63 24,80 24,81 1.434 89.477.539.700
4/1/2023 24,06 24,05 +0,29% 23,88 24,52 24,07 24,04 24,05 55 71.928.484.600
3/1/2023 24,49 23,98 -2,08% 23,83 24,65 24,06 23,90 23,98 9.832 71.898.666.200
2/1/2023 24,43 24,49 -2,04% 24,04 24,53 24,26 24,48 24,49 4.346 56.642.081.600
29/12/2022 25,24 25,00 -0,20% 24,96 25,48 25,09 24,99 25,00 425 62.231.511.700
28/12/2022 24,75 25,05 +2,04% 24,52 25,20 24,93 25,05 25,06 2.436 56.594.877.600
27/12/2022 24,66 24,55 -0,57% 24,27 24,73 24,45 24,54 24,55 2.014 42.074.496.700
26/12/2022 24,95 24,69 -1,98% 24,55 25,18 24,73 24,68 24,69 3.581 38.902.827.300
23/12/2022 25,03 25,19 +1,57% 24,87 25,52 25,24 25,19 25,20 1.448 63.942.858.700
22/12/2022 24,79 24,80 +0,20% 24,47 25,10 24,76 24,77 24,80 9.327 55.301.559.000
21/12/2022 24,74 24,75 +0,41% 24,43 25,00 24,86 24,74 24,75 8.724 153.303.332.000
20/12/2022 24,39 24,65 +1,07% 24,29 25,19 24,79 24,64 24,67 3.504 97.685.751.100
19/12/2022 23,79 24,39 +3,00% 23,65 24,48 24,17 24,37 24,39 4.896 117.206.980.300
16/12/2022 23,52 23,68 +1,11% 23,39 23,85 23,66 23,65 23,69 5.563 135.917.262.400
15/12/2022 23,04 23,42 +0,56% 22,85 23,92 23,54 23,41 23,42 6.301 116.147.431.200
14/12/2022 22,91 23,29 +0,43% 22,62 23,57 23,10 23,29 23,30 9.322 156.810.826.900
13/12/2022 24,25 23,19 -3,78% 23,12 24,34 23,55 23,18 23,19 8.343 132.138.666.700
12/12/2022 24,32 24,10 -0,95% 23,69 24,50 24,03 24,09 24,11 7.545 215.215.135.800
9/12/2022 24,68 24,33 -2,87% 24,26 24,82 24,42 24,32 24,33 145 48.529.504.300
8/12/2022 25,80 25,05 -3,51% 24,90 25,85 25,25 25,04 25,05 8.948 155.432.050.900
7/12/2022 26,22 25,96 -0,73% 25,89 26,33 26,04 25,96 25,97 8.414 58.008.821.000
6/12/2022 25,72 26,15 +2,31% 25,56 26,15 25,83 26,09 26,15 4.939 122.021.417.700
5/12/2022 26,14 25,56 -2,92% 25,44 26,14 25,72 25,56 25,59 7.503 84.957.645.900
2/12/2022 26,07 26,33 +1,35% 25,58 26,65 26,31 26,33 26,38 5.920 146.692.287.200
1/12/2022 25,61 25,98 -0,08% 25,59 26,10 25,93 25,98 26,00 1.220 114.774.062.700
30/11/2022 25,80 26,00 +1,01% 25,43 26,04 25,75 25,99 26,01 9.390 136.427.870.100
29/11/2022 25,54 25,74 +0,86% 24,92 26,11 25,72 25,74 25,75 9.991 175.163.727.700
28/11/2022 26,10 25,52 -1,81% 25,49 26,21 25,70 25,52 25,54 9.836 104.000.755.900
25/11/2022 26,78 25,99 -3,53% 25,89 26,82 26,20 25,99 26,00 6.635 106.588.941.500
24/11/2022 26,20 26,94 +3,58% 26,11 27,14 26,81 26,90 26,94 1.133 73.039.037.300
23/11/2022 26,09 26,01 -1,03% 25,85 26,22 26,04 26,00 26,03 4.093 127.827.924.000
22/11/2022 26,80 26,28 -1,65% 26,09 26,95 26,47 26,28 26,30 7.427 149.646.822.700
21/11/2022 27,00 26,72 +0,30% 26,36 27,14 26,70 26,72 26,73 121 103.670.759.300
18/11/2022 26,69 26,64 +0,79% 26,39 27,15 26,70 26,63 26,65 4.209 132.084.157.600
17/11/2022 25,90 26,43 +0,61% 25,80 26,44 26,15 26,42 26,43 7.693 179.152.107.700
16/11/2022 26,65 26,27 -1,43% 26,01 26,69 26,25 26,26 26,27 5.056 117.528.195.400
14/11/2022 27,05 26,65 -0,30% 26,40 27,30 26,66 26,64 26,65 2.831 139.181.357.400
11/11/2022 28,00 26,73 -3,22% 26,61 28,20 26,99 26,72 26,73 8.541 265.390.590.900
10/11/2022 27,36 27,62 -1,88% 26,96 27,95 27,33 27,60 27,62 6.189 239.123.729.600
9/11/2022 28,66 28,15 -4,80% 27,85 29,07 28,48 28,15 28,16 2.429 370.116.298.700
8/11/2022 29,45 29,57 -0,30% 29,20 29,66 29,45 29,56 29,58 8.520 82.304.535.500
7/11/2022 30,07 29,66 -2,27% 29,40 30,32 29,66 29,66 29,67 269 137.936.956.700
4/11/2022 30,69 30,35 +0,36% 30,25 30,93 30,49 30,35 30,36 2.602 95.593.867.500
3/11/2022 30,00 30,24 -0,72% 29,49 30,34 30,03 30,23 30,25 9.511 97.699.158.700
1/11/2022 31,00 30,46 +0,20% 30,08 31,29 30,48 30,45 30,46 8.657 127.798.021.900
31/10/2022 29,00 30,40 +2,91% 28,95 30,57 30,16 30,31 30,40 9.849 252.645.950.600
28/10/2022 29,21 29,54 +0,78% 29,10 29,65 29,45 29,54 29,55 2.379 84.292.982.900
27/10/2022 29,11 29,31 +1,84% 28,91 29,63 29,31 29,31 29,33 4.565 116.083.788.600
26/10/2022 29,00 28,78 -2,14% 28,68 29,33 28,96 28,77 28,81 9.324 140.839.172.200
25/10/2022 29,65 29,41 -0,81% 29,41 29,77 29,56 29,41 29,42 7.831 77.005.938.100
24/10/2022 30,81 29,65 -4,54% 29,44 30,89 29,82 29,64 29,65 6.977 152.032.080.300
21/10/2022 29,93 31,06 +3,33% 29,82 31,28 30,74 31,06 31,07 4.141 151.425.153.200
20/10/2022 29,80 30,06 +1,55% 29,62 30,25 30,02 30,00 29,55 6.434 205.645.216.000
19/10/2022 29,56 29,60 +0,03% 29,31 29,76 29,57 29,59 29,61 3.858 83.901.517.800
18/10/2022 29,30 29,59 +2,46% 29,05 29,59 29,36 29,54 29,59 1.783 135.655.876.700
17/10/2022 28,94 28,88 +0,80% 28,70 29,10 28,94 28,87 28,88 2.084 58.994.141.900
14/10/2022 28,75 28,65 +0,03% 28,46 29,17 28,79 28,65 28,66 3.994 115.636.344.600
13/10/2022 28,50 28,64 -0,59% 28,35 28,97 28,67 28,64 28,65 8.415 106.611.220.300
11/10/2022 28,90 28,81 -0,69% 28,72 29,15 28,91 28,81 28,85 1.334 93.113.782.900
10/10/2022 29,48 29,01 -1,06% 28,79 29,54 29,01 29,01 29,03 3.146 140.351.872.700
7/10/2022 29,20 29,32 +0,21% 28,65 29,32 28,98 29,30 29,32 272 162.473.660.900
6/10/2022 29,90 29,26 -1,81% 29,14 29,94 29,49 29,26 29,30 5.915 144.109.729.700
5/10/2022 29,87 29,80 0,00% 29,66 30,08 29,82 29,79 29,80 1.777 90.478.002.400
4/10/2022 29,97 29,80 +0,17% 29,40 30,21 29,67 29,78 29,80 9.869 129.915.521.900
3/10/2022 28,79 29,75 +6,02% 28,50 29,78 29,35 29,74 29,76 25 209.393.127.400
30/9/2022 27,81 28,06 +0,47% 27,71 28,14 27,98 28,00 28,06 2.994 94.713.672.000
29/9/2022 27,46 27,93 +1,49% 27,36 28,11 27,75 27,92 27,93 1.091 144.170.697.700
28/9/2022 27,58 27,52 -0,04% 27,31 28,00 27,67 27,52 27,53 970 116.108.803.900
27/9/2022 27,98 27,53 -0,94% 27,39 27,99 27,64 27,53 27,54 9.402 107.093.392.300
26/9/2022 28,13 27,79 -1,80% 27,61 28,18 27,78 27,78 27,79 9.300 86.027.115.600
23/9/2022 28,40 28,30 -1,97% 27,98 28,55 28,21 28,29 28,30 9.264 96.697.510.100
22/9/2022 28,59 28,87 +2,01% 28,31 29,00 28,70 28,87 28,89 8.487 125.108.044.000
21/9/2022 28,60 28,30 -1,05% 28,18 28,68 28,37 28,29 28,30 1.326 136.456.589.300
20/9/2022 27,82 28,60 +3,32% 27,77 28,66 28,41 28,60 28,61 3.549 178.822.529.200
19/9/2022 26,61 27,68 +3,75% 26,58 27,80 27,35 27,67 27,68 6.182 112.328.622.100
16/9/2022 26,60 26,68 -0,34% 26,46 26,87 26,68 26,68 26,69 7.293 116.843.335.300
15/9/2022 26,63 26,77 +0,26% 26,61 27,11 26,81 26,77 26,78 4.094 58.941.980.900
14/9/2022 26,74 26,70 -0,37% 26,47 26,89 26,69 26,69 26,70 3.596 77.363.947.300
13/9/2022 26,88 26,80 -1,00% 26,70 27,17 26,91 26,80 26,81 8.057 87.453.749.800
12/9/2022 27,00 27,07 +1,20% 26,87 27,32 27,14 27,07 27,08 632 72.590.987.400
9/9/2022 26,70 26,75 +0,79% 26,62 27,04 26,81 26,74 26,75 7.369 65.571.994.400
8/9/2022 26,90 26,54 -0,71% 26,49 27,00 26,74 26,54 26,58 9.579 76.080.457.900
6/9/2022 26,70 26,73 -0,93% 26,55 27,02 26,77 26,73 26,74 1.288 142.210.621.800
5/9/2022 26,64 26,98 +1,62% 26,60 27,23 26,91 26,97 26,98 7.635 66.600.047.800
2/9/2022 26,35 26,55 +1,37% 26,33 26,76 26,54 26,55 26,56 6.059 124.013.227.700
1/9/2022 26,06 26,19 +1,47% 25,54 26,21 25,88 26,18 26,19 3.642 125.609.016.700
31/8/2022 26,66 25,81 -2,53% 25,81 26,66 26,08 25,81 25,84 2.123 130.067.801.100
30/8/2022 26,71 26,48 -0,45% 26,39 26,90 26,66 26,48 26,49 694 81.033.512.100
29/8/2022 26,54 26,60 -0,34% 26,32 26,78 26,59 26,59 26,60 5.090 49.933.956.200
26/8/2022 26,90 26,69 -0,60% 26,56 27,14 26,77 26,69 26,70 7.072 67.233.738.600
25/8/2022 26,61 26,85 +1,24% 26,53 26,87 26,76 26,84 26,85 4.694 73.804.367.100
24/8/2022 26,35 26,52 +0,42% 26,35 26,65 26,52 26,51 26,52 4.318 53.603.021.200
23/8/2022 26,35 26,41 +0,27% 26,28 26,55 26,40 26,40 26,41 5.139 38.883.900.600
22/8/2022 26,40 26,34 -1,13% 26,08 26,44 26,25 26,34 26,35 3.538 57.913.560.900
19/8/2022 26,80 26,64 -2,31% 26,37 26,90 26,53 26,62 26,64 6.631 61.218.566.400
18/8/2022 27,38 27,27 -0,29% 27,11 27,52 27,23 27,23 27,27 450 89.073.499.000
17/8/2022 27,08 27,35 +0,40% 27,00 27,48 27,29 27,34 27,35 3.021 68.876.079.200
16/8/2022 26,94 27,24 +1,00% 26,63 27,35 27,20 27,23 27,24 1.843 69.892.196.800
15/8/2022 26,34 26,97 +0,86% 26,34 27,11 26,86 26,96 26,97 8.073 98.232.919.900
12/8/2022 26,59 26,74 +1,21% 26,37 26,79 26,66 26,66 26,74 7.222 101.583.090.800
11/8/2022 26,63 26,42 +0,15% 26,33 26,78 26,56 26,42 26,44 2.132 107.552.962.400
10/8/2022 26,16 26,38 +1,85% 25,90 26,50 26,30 26,37 26,38 3.917 127.747.234.100
9/8/2022 26,04 25,90 +2,61% 25,29 26,28 25,75 25,89 25,90 7.273 267.372.027.400
8/8/2022 25,08 25,24 +1,24% 24,78 25,29 25,09 25,23 25,24 1.329 102.721.832.800
5/8/2022 24,49 24,93 +1,88% 24,23 25,13 24,85 24,92 24,93 8.281 140.414.882.400
4/8/2022 24,05 24,47 +2,43% 23,97 24,57 24,34 24,46 24,47 4.931 82.536.049.900
3/8/2022 23,70 23,89 +0,72% 23,54 23,94 23,83 23,87 23,89 720 47.771.311.100
2/8/2022 23,63 23,72 +1,07% 23,38 23,84 23,70 23,72 23,73 3.299 50.740.544.700
1/8/2022 23,85 23,47 -0,64% 23,24 23,85 23,43 23,46 23,47 3.785 58.673.845.100
29/7/2022 23,74 23,62 -0,34% 23,47 23,98 23,73 23,62 23,63 5.832 70.209.687.400
28/7/2022 23,55 23,70 +0,64% 23,29 23,73 23,58 23,69 23,70 9.526 55.720.013.300
27/7/2022 23,62 23,55 +0,34% 23,40 23,80 23,58 23,54 23,55 1.915 56.745.140.300
26/7/2022 23,63 23,47 -0,55% 23,32 23,90 23,56 23,47 23,48 5.003 51.134.944.400
25/7/2022 23,40 23,60 +1,46% 23,19 23,76 23,57 23,60 23,62 7.000 75.851.842.500
22/7/2022 23,60 23,26 -1,06% 23,09 23,70 23,32 23,25 23,26 366 52.670.558.100
21/7/2022 23,28 23,51 +0,81% 22,95 23,63 23,36 23,51 23,52 4.921 50.631.039.300
20/7/2022 23,50 23,32 -1,27% 23,24 23,66 23,38 23,31 23,32 4.927 69.324.801.300
19/7/2022 22,83 23,62 +3,37% 22,83 23,77 23,41 23,62 23,63 6.356 81.886.650.800
18/7/2022 22,68 22,85 +1,33% 22,48 23,00 22,86 22,85 22,87 4.594 47.077.645.100
15/7/2022 22,20 22,55 +1,81% 22,02 22,70 22,44 22,55 22,56 9.538 69.857.482.300
14/7/2022 22,22 22,15 -1,12% 21,64 22,30 21,94 22,14 22,15 1.079 106.188.779.800
13/7/2022 22,38 22,40 -0,40% 22,29 22,74 22,50 22,40 22,41 1.733 76.303.015.800
12/7/2022 22,53 22,49 -0,22% 22,11 22,71 22,43 22,48 22,49 5.880 44.230.705.000
11/7/2022 22,59 22,54 -1,62% 22,33 22,71 22,50 22,53 22,54 2.578 37.236.908.800
8/7/2022 23,23 22,91 +0,04% 22,78 23,26 22,96 22,90 22,92 1.669 50.723.848.200
7/7/2022 22,79 22,90 +1,42% 22,72 23,05 22,87 22,90 22,91 5.505 92.433.330.300
6/7/2022 22,61 22,58 -0,92% 22,35 22,87 22,55 22,57 22,58 3.197 63.424.584.600
5/7/2022 22,50 22,79 +0,71% 22,21 22,79 22,52 22,78 22,79 1.043 64.466.427.400
4/7/2022 22,67 22,63 -0,96% 22,51 22,80 22,64 22,61 22,63 6.087 19.821.439.500
1/7/2022 22,32 22,85 +0,79% 22,24 22,97 22,67 22,84 22,85 903 78.975.057.800
30/6/2022 22,82 22,67 -1,78% 22,53 22,88 22,71 22,67 22,68 7.223 82.943.564.200
29/6/2022 23,47 23,08 -1,03% 23,00 23,68 23,21 23,07 23,09 6.768 71.261.940.300
28/6/2022 23,73 23,32 -1,10% 23,02 23,84 23,31 23,30 23,32 8.702 81.043.638.100
27/6/2022 23,53 23,58 +0,60% 23,43 23,67 23,56 23,58 23,59 2.339 54.683.819.400
24/6/2022 23,69 23,44 -0,17% 23,30 23,73 23,49 23,43 23,44 797 62.368.142.600
23/6/2022 24,06 23,48 -2,29% 23,36 24,13 23,54 23,47 23,49 5.564 63.789.703.800
22/6/2022 24,27 24,03 -0,74% 23,82 24,32 24,08 24,03 24,05 1.156 88.693.201.200
21/6/2022 24,56 24,21 -1,06% 24,09 24,65 24,26 24,21 24,24 2.159 80.481.002.600
20/6/2022 23,58 24,47 +4,35% 23,58 24,51 24,31 24,45 24,47 9.134 108.187.372.200
17/6/2022 23,34 23,45 -1,26% 22,92 23,58 23,35 23,45 23,48 8.846 106.169.412.400
15/6/2022 23,92 23,75 +0,42% 23,61 24,15 23,85 23,75 23,76 75 101.585.443.800
14/6/2022 23,82 23,65 -0,67% 23,46 23,94 23,61 23,65 23,66 2.574 47.192.252.200
13/6/2022 24,00 23,81 -1,20% 23,43 24,13 23,71 23,80 23,81 5.023 79.535.431.900
10/6/2022 24,54 24,10 -2,19% 23,86 24,54 24,05 24,10 24,11 2.294 85.360.960.800
9/6/2022 25,06 24,64 -1,72% 24,52 25,12 24,77 24,64 24,68 4.057 94.932.122.100
8/6/2022 25,45 25,07 -1,92% 24,93 25,58 25,20 25,07 25,08 9.883 73.602.052.300
7/6/2022 25,47 25,56 0,00% 25,37 25,69 25,56 25,55 25,58 2.013 53.697.149.500
6/6/2022 25,85 25,56 -0,35% 25,56 25,98 25,68 25,55 25,57 9.031 34.234.193.900
3/6/2022 25,75 25,65 -0,93% 25,58 25,96 25,73 25,64 25,65 8.559 51.436.009.600
2/6/2022 26,02 25,89 +0,43% 25,49 26,08 25,80 25,89 25,90 1.316 46.277.144.300
1/6/2022 26,29 25,78 -1,45% 25,78 26,32 25,93 25,77 25,80 4.899 73.909.022.200
31/5/2022 26,20 26,16 +0,93% 26,02 26,40 26,18 26,13 26,16 1.994 173.333.147.400
30/5/2022 26,27 25,92 -0,92% 25,92 26,44 26,07 25,92 25,95 4.097 46.816.516.800
27/5/2022 26,06 26,16 +0,54% 25,87 26,42 26,22 26,16 26,17 681 63.593.638.800
26/5/2022 25,73 26,02 +1,25% 25,72 26,17 26,03 26,02 26,03 4.019 91.616.110.900
25/5/2022 26,05 25,70 -1,80% 25,66 26,13 25,77 25,70 25,71 7.632 74.799.961.800
24/5/2022 25,68 26,17 +1,51% 25,55 26,30 25,97 26,15 26,17 1.838 101.950.427.500
23/5/2022 25,29 25,78 +2,59% 25,28 26,00 25,79 25,78 25,80 3.299 99.314.691.900
20/5/2022 25,09 25,13 +1,25% 24,85 25,23 24,80 25,13 25,14 5.757 96.240.791.600
19/5/2022 24,92 24,82 -0,32% 24,69 25,13 24,88 24,81 24,83 5.906 56.296.315.500
18/5/2022 25,18 24,90 -1,43% 24,84 25,37 25,00 24,89 24,90 4.246 95.093.181.100
17/5/2022 25,36 25,26 +0,88% 25,21 25,62 25,34 25,25 25,26 6.387 69.244.105.900
16/5/2022 24,85 25,04 +1,05% 24,62 25,31 25,08 25,03 25,04 7.814 68.509.848.800
13/5/2022 24,69 24,78 +1,18% 24,50 24,92 24,74 24,75 24,79 6.010 64.920.793.500
12/5/2022 23,93 24,49 +1,58% 23,93 24,67 24,46 24,49 24,50 7.043 133.328.057.800
11/5/2022 23,38 24,11 +3,34% 23,37 24,22 23,94 24,10 24,11 1.326 135.776.819.500
10/5/2022 23,59 23,33 -0,51% 23,17 23,74 23,37 23,33 23,35 5.246 83.211.083.900
9/5/2022 23,74 23,45 -1,43% 23,01 23,90 23,32 23,45 23,47 5.194 131.403.772.700
6/5/2022 23,28 23,79 +2,15% 23,27 24,22 23,77 23,79 23,80 9.594 143.700.861.800
5/5/2022 23,59 23,29 -2,31% 22,90 23,59 23,17 23,29 23,30 3.050 93.669.697.100
4/5/2022 23,76 23,84 -0,13% 23,40 23,84 23,64 23,83 23,84 346 112.166.405.800
3/5/2022 23,80 23,87 +0,51% 23,68 24,16 23,94 23,85 23,87 6.168 62.762.671.900
2/5/2022 23,87 23,75 -0,50% 23,44 24,08 23,67 23,75 23,76 6.301 93.077.269.000
29/4/2022 24,46 23,87 -1,77% 23,87 24,95 24,25 23,87 23,92 9.747 109.103.158.900
28/4/2022 24,51 24,30 -0,82% 24,06 24,59 24,28 24,30 24,32 2.051 88.236.124.600
27/4/2022 24,99 24,50 -0,81% 24,40 25,10 24,56 24,50 24,52 7.741 60.030.596.100
26/4/2022 25,26 24,70 -3,40% 24,65 25,50 24,85 24,70 24,73 3.938 104.953.283.100
25/4/2022 25,50 25,57 -0,39% 25,09 25,65 25,38 25,56 25,59 6.137 94.730.768.700
22/4/2022 25,90 25,67 -1,95% 25,46 26,02 25,70 25,67 25,68 4.004 78.892.682.500
20/4/2022 26,02 26,18 +0,65% 25,86 26,25 26,07 26,14 26,19 9.478 65.554.629.900
19/4/2022 26,52 26,01 -1,77% 25,75 26,61 26,07 26,01 26,02 1.148 89.844.640.100
18/4/2022 26,24 26,48 +0,57% 26,21 26,56 26,44 26,47 26,48 6.455 55.549.263.300
14/4/2022 26,07 26,33 +0,65% 26,01 26,47 26,30 26,32 26,34 8.525 62.153.495.100
13/4/2022 26,28 26,16 +0,27% 25,97 26,54 26,19 26,16 26,19 5.082 88.727.245.300
12/4/2022 26,80 26,09 -1,77% 26,01 26,90 26,31 26,08 26,09 983 78.489.117.100
11/4/2022 26,60 26,56 -0,38% 26,44 26,73 26,58 26,56 26,57 9.114 72.473.471.900
8/4/2022 26,56 26,66 -0,19% 26,41 26,90 26,68 26,65 26,66 2.313 69.825.638.600
7/4/2022 26,51 26,71 -0,07% 26,41 26,76 26,61 26,71 26,72 4.623 62.792.020.500
6/4/2022 26,57 26,73 -0,04% 26,46 26,91 26,67 26,72 26,73 1.449 89.924.659.800
5/4/2022 27,23 26,74 -2,02% 26,62 27,27 26,83 26,74 26,75 4.362 98.634.011.600
4/4/2022 27,45 27,29 -0,91% 27,02 27,51 27,25 27,29 27,30 8.495 68.497.164.100
1/4/2022 27,70 27,54 +0,22% 27,33 27,88 27,54 27,49 27,54 9.225 110.598.244.300
31/3/2022 27,88 27,48 -1,26% 27,29 28,00 27,62 27,47 27,48 7.310 113.001.282.800
30/3/2022 27,84 27,83 +0,22% 27,52 27,96 27,70 27,82 27,83 3.134 91.390.038.500
29/3/2022 27,71 27,77 +1,17% 27,39 28,08 27,68 27,76 27,78 2.991 82.696.551.500
28/3/2022 27,54 27,45 -0,07% 27,12 27,71 27,33 27,37 27,46 450 58.895.500.900
25/3/2022 27,52 27,47 +0,18% 27,13 27,52 27,34 27,46 27,47 3.382 87.705.246.500
24/3/2022 27,33 27,42 +0,66% 27,23 27,73 27,48 27,42 27,43 6.471 130.609.509.600
23/3/2022 27,39 27,24 -0,44% 27,17 27,64 27,33 27,22 27,24 6.749 73.803.104.800
22/3/2022 27,20 27,36 +1,37% 27,10 27,53 27,37 27,35 27,37 4.701 100.853.346.300
21/3/2022 26,44 26,99 +2,47% 26,36 27,09 26,89 26,98 26,99 9.079 96.735.472.900
18/3/2022 26,09 26,34 +0,73% 26,07 26,60 26,31 26,33 26,34 1.277 173.809.890.300
17/3/2022 25,64 26,15 +2,19% 25,46 26,19 25,94 26,15 26,16 8.386 112.444.189.900
16/3/2022 25,35 25,59 +1,95% 25,14 25,66 25,46 25,59 25,60 5.619 102.796.562.900
15/3/2022 25,11 25,10 -0,36% 24,70 25,44 25,07 25,10 25,11 2.560 92.321.796.400
14/3/2022 25,02 25,19 +1,41% 25,01 25,54 25,27 25,19 25,20 9.091 80.909.544.000
11/3/2022 25,23 24,84 -1,11% 24,78 25,59 25,08 24,84 24,85 5.205 107.712.447.700
10/3/2022 24,74 25,12 +0,08% 24,48 25,12 24,87 25,11 25,12 6.863 73.660.843.700
9/3/2022 24,21 25,10 +4,98% 24,16 25,31 24,96 25,07 25,10 7.021 128.827.623.000
8/3/2022 24,23 23,91 -0,95% 23,79 24,46 24,07 23,91 23,92 3.225 104.674.313.800
7/3/2022 24,27 24,14 -2,15% 24,02 24,45 24,21 24,14 24,15 2.482 128.010.470.500
4/3/2022 25,07 24,67 -1,52% 24,28 25,13 24,53 24,66 24,67 7.108 74.424.563.000
3/3/2022 25,04 25,05 +0,08% 24,70 25,85 25,29 25,03 25,07 8.775 112.665.493.700
2/3/2022 25,17 25,03 -1,73% 24,91 25,41 25,11 25,03 25,04 4.523 81.562.083.400
25/2/2022 24,87 25,47 +2,04% 24,81 25,50 25,32 25,40 25,47 4.616 98.510.239.800
24/2/2022 24,75 24,96 -1,69% 24,34 25,13 24,74 24,94 24,97 7.527 108.950.824.400
23/2/2022 25,77 25,39 -1,40% 25,33 26,08 25,64 25,39 25,40 631 57.732.878.500
22/2/2022 25,75 25,75 +0,86% 25,49 26,14 25,74 25,70 25,75 8.670 77.984.153.300
21/2/2022 26,23 25,53 -2,45% 25,23 26,28 25,72 25,53 25,54 143 57.673.221.500
18/2/2022 26,22 26,17 +0,38% 26,06 26,55 26,26 0,00 0,00 6.736 70.657.484.200
17/2/2022 26,40 26,07 -1,40% 25,96 26,48 26,19 26,06 26,07 3.050 88.299.733.200
16/2/2022 26,78 26,44 -1,05% 26,38 26,87 26,57 26,43 26,45 7.534 104.164.401.500
15/2/2022 26,80 26,72 +0,94% 26,50 26,90 26,73 26,70 26,72 5.809 78.650.924.300
14/2/2022 26,60 26,47 -0,23% 26,27 26,69 26,49 26,47 26,49 5.159 100.658.819.300
11/2/2022 26,35 26,53 +5,91% 26,17 27,00 26,63 26,53 26,54 9.850 427.902.001.300
10/2/2022 24,55 25,05 +1,91% 24,46 25,31 25,02 25,00 25,05 2.031 150.910.821.000
9/2/2022 24,95 24,58 -3,98% 24,57 25,41 24,84 24,58 24,60 2.866 221.293.168.300
8/2/2022 25,28 25,60 +1,11% 25,03 25,72 25,45 25,60 25,61 2.456 95.050.749.300
7/2/2022 25,45 25,32 -0,55% 25,23 25,55 25,35 25,32 25,34 8.015 58.563.391.200
4/2/2022 25,24 25,46 +0,32% 25,20 25,76 25,53 25,46 25,47 2.997 88.335.999.400
3/2/2022 25,20 25,38 +1,16% 24,71 25,53 25,23 25,37 25,38 946 105.278.311.200
2/2/2022 25,47 25,09 -1,57% 24,92 25,51 25,11 25,08 25,10 9.532 86.668.081.600
1/2/2022 25,29 25,49 +0,63% 25,18 25,69 25,50 25,48 25,49 3.772 73.369.328.600
31/1/2022 24,67 25,33 +2,18% 24,52 25,51 25,13 25,33 25,40 7.413 111.218.354.500
28/1/2022 24,16 24,79 +1,35% 24,13 24,81 24,62 24,78 24,79 1.004 72.501.461.500
27/1/2022 24,49 24,46 +0,37% 24,20 24,92 24,50 24,46 24,47 839 101.817.817.900
26/1/2022 24,33 24,37 +1,08% 23,81 24,50 24,17 24,37 24,38 1.094 135.082.250.200
25/1/2022 23,06 24,11 +3,61% 23,00 24,15 23,74 24,10 24,11 72 93.454.865.600
24/1/2022 23,35 23,27 -0,13% 22,87 23,55 23,12 23,27 23,29 4.243 91.704.977.300
21/1/2022 23,18 23,30 +0,04% 23,12 23,65 23,41 23,30 23,31 230 88.992.306.600
20/1/2022 23,54 23,29 -0,81% 23,18 23,67 23,35 23,28 23,29 8.706 60.591.382.600
19/1/2022 23,82 23,48 -0,68% 23,40 24,08 23,60 23,46 23,49 6.642 72.991.787.700
18/1/2022 23,39 23,64 +0,60% 23,27 23,96 23,69 23,64 23,65 4.526 103.277.427.400
17/1/2022 23,46 23,50 0,00% 23,15 23,75 23,43 23,50 23,52 6.198 41.255.384.000
14/1/2022 23,57 23,50 -0,76% 23,41 23,85 23,57 23,50 23,52 297 70.551.528.300
13/1/2022 23,09 23,68 +1,85% 23,05 23,82 23,60 23,67 23,68 5.216 102.497.115.400
12/1/2022 23,26 23,25 -0,43% 22,93 23,50 23,16 23,25 23,26 7.405 96.578.620.800
11/1/2022 22,79 23,35 +2,23% 22,70 23,35 23,04 23,28 23,35 9.737 128.892.603.200
10/1/2022 22,57 22,84 +0,93% 22,31 22,88 22,69 22,80 22,84 8.995 94.407.390.600
7/1/2022 22,09 22,63 +2,21% 21,88 22,65 22,36 22,61 22,63 1.465 95.896.556.000
6/1/2022 21,64 22,14 +2,03% 21,52 22,24 22,04 22,13 22,14 925 79.028.032.800
5/1/2022 22,09 21,70 -1,90% 21,53 22,22 21,85 21,69 21,70 5.631 69.170.186.400
4/1/2022 21,62 22,12 +2,84% 21,43 22,18 21,94 22,10 22,12 6.838 96.432.586.600
3/1/2022 21,17 21,51 +0,80% 21,09 21,81 21,47 21,51 21,53 7.706 70.567.456.900
23/12/2021 21,33 21,34 +0,52% 21,17 21,57 21,41 21,34 21,36 9.982 47.914.965.700
22/12/2021 21,23 21,23 +0,38% 20,97 21,31 21,15 21,22 21,23 388 38.276.646.500
21/12/2021 21,19 21,15 +0,14% 21,03 21,31 21,17 21,14 21,15 7.257 52.717.066.800
20/12/2021 21,48 21,12 -1,54% 20,91 21,49 21,10 21,11 21,12 664 47.155.694.400
17/12/2021 21,63 21,45 -2,19% 21,32 21,85 21,70 21,44 21,45 3.417 79.822.723.400
16/12/2021 21,90 21,93 +1,01% 21,57 21,96 21,80 21,91 21,93 9.814 54.853.054.300
15/12/2021 21,91 21,71 -0,32% 21,38 21,97 21,65 21,71 21,72 6.135 68.687.523.700
14/12/2021 21,76 21,78 +0,97% 21,68 22,16 21,85 21,77 21,78 2.809 68.779.081.500
13/12/2021 22,20 21,57 -2,66% 21,57 22,42 21,84 21,56 21,57 8.100 106.003.422.100
10/12/2021 22,28 22,16 +0,14% 21,87 22,43 22,07 22,15 22,16 3.739 45.694.583.300
9/12/2021 22,78 22,13 -2,68% 21,95 22,79 22,20 22,11 22,13 3.270 62.084.403.900
8/12/2021 23,09 22,74 -0,96% 22,45 23,14 22,69 22,73 22,74 6.161 86.090.596.900
7/12/2021 23,62 22,96 -1,25% 22,80 23,64 23,02 22,94 22,96 3.027 70.685.582.200
6/12/2021 23,10 23,25 +1,17% 23,00 23,77 23,41 23,25 23,28 2.098 87.218.217.400
3/12/2021 22,97 22,98 -0,35% 22,82 23,60 23,17 22,96 22,98 8.078 82.269.888.900
2/12/2021 22,44 23,06 +3,78% 22,34 23,16 22,93 23,04 23,06 8.871 71.899.492.100
1/12/2021 22,56 22,22 -0,71% 22,20 22,92 22,50 22,21 22,22 3.115 53.678.955.300
30/11/2021 22,68 22,38 -1,24% 22,05 22,75 22,35 22,38 22,39 2.408 136.472.996.600
29/11/2021 23,07 22,66 -0,66% 22,60 23,19 22,80 22,66 22,69 3.276 76.892.925.900
26/11/2021 22,76 22,81 -1,89% 22,48 22,96 22,72 22,80 22,81 5.170 73.378.334.300
25/11/2021 23,10 23,25 +0,91% 23,05 23,49 23,32 23,25 23,26 6.595 41.446.307.400
24/11/2021 22,21 23,04 +2,67% 22,14 23,17 22,84 23,02 23,04 3.660 105.366.716.700
23/11/2021 22,25 22,44 +1,68% 21,91 22,44 22,22 22,44 22,45 5.116 85.854.560.200
22/11/2021 22,01 22,07 -0,94% 21,88 22,48 22,14 22,07 22,08 6.138 61.909.833.300
19/11/2021 22,40 22,28 -0,85% 22,09 22,48 23,06 22,28 22,30 7.343 96.831.325.000
18/11/2021 22,81 22,47 -1,66% 22,19 22,97 22,51 22,46 22,47 2.552 74.858.920.900
17/11/2021 22,93 22,85 +0,40% 22,66 23,18 22,88 22,85 22,86 5.741 68.302.190.300
16/11/2021 23,08 22,76 -1,04% 22,56 23,41 22,85 22,76 22,77 2.395 56.521.513.300
12/11/2021 23,03 23,00 -0,22% 22,76 23,40 23,00 23,00 23,01 7.814 84.576.741.400
11/11/2021 23,43 23,05 -0,22% 22,82 23,47 23,04 23,04 23,06 6.031 91.398.906.700
10/11/2021 22,53 23,10 +2,53% 22,42 23,53 23,16 23,10 23,12 8.948 110.981.470.600
9/11/2021 22,86 22,53 -1,01% 22,38 23,19 22,64 22,53 22,54 8.732 98.408.913.900
8/11/2021 22,80 22,76 -0,52% 22,63 23,18 22,83 22,76 22,77 8.836 75.836.366.600
5/11/2021 23,50 22,88 -1,21% 22,54 23,55 22,87 22,87 22,88 5.077 255.331.673.800
4/11/2021 24,48 23,16 -5,28% 23,02 24,73 23,56 23,16 23,17 5.146 168.817.430.900
3/11/2021 24,01 24,45 +0,95% 24,01 24,87 24,53 24,44 24,45 7.860 152.132.799.100
1/11/2021 23,71 24,22 +3,90% 23,65 24,37 24,10 24,22 24,26 101 85.493.861.300
29/10/2021 23,94 23,31 -2,35% 23,30 24,14 23,62 23,31 23,34 4.599 83.250.891.900
28/10/2021 23,67 23,87 -0,21% 23,38 23,98 23,71 23,82 23,87 5.464 87.271.880.300
27/10/2021 23,88 23,92 +0,76% 23,78 24,44 24,11 23,92 23,93 3.135 71.179.036.900
26/10/2021 23,69 23,74 -1,08% 23,48 23,99 23,74 23,74 23,75 6.595 68.247.307.400
25/10/2021 23,67 24,00 +1,95% 23,67 24,30 23,98 24,00 24,04 2.071 95.287.886.500
22/10/2021 24,12 23,54 -3,84% 22,91 24,27 23,47 23,53 23,54 5.869 219.335.477.300
21/10/2021 24,38 24,48 -1,69% 24,12 25,15 24,64 24,48 24,50 3.481 174.222.761.900
20/10/2021 24,55 24,90 +2,30% 24,31 25,05 24,81 24,90 24,92 6.871 93.717.728.400
19/10/2021 24,70 24,34 -2,37% 24,17 24,79 24,44 24,33 24,34 8.919 102.942.367.300
18/10/2021 24,58 24,93 +0,69% 24,37 25,05 24,78 24,93 24,95 6.643 71.264.621.300
15/10/2021 24,22 24,76 +2,57% 24,08 24,87 24,63 24,76 24,79 3.805 191.440.284.300
14/10/2021 24,43 24,14 -0,49% 23,84 24,61 24,10 24,13 24,14 5.249 88.950.175.900
13/10/2021 24,30 24,26 +0,12% 21,46 24,45 24,19 24,26 24,28 17 102.197.118.500
11/10/2021 24,58 24,23 -1,74% 24,22 24,81 24,41 24,22 24,23 1.728 104.399.741.200
8/10/2021 24,66 24,66 +0,74% 24,63 25,35 24,96 24,66 24,67 4.639 121.408.373.500
7/10/2021 25,13 24,48 -2,12% 24,40 25,25 24,77 24,47 24,49 8.902 95.191.187.700
6/10/2021 24,55 25,01 +0,32% 24,36 25,13 24,78 25,01 25,02 6.862 96.799.908.200
5/10/2021 24,60 24,93 +2,42% 24,34 25,38 24,95 24,92 24,93 933 122.788.198.900
4/10/2021 24,75 24,34 -17,96% 23,84 24,81 24,30 24,32 24,34 8.343 143.247.775.500
1/10/2021 29,12 29,67 +2,56% 28,94 29,87 29,43 29,67 29,68 7.392 126.011.096.100
30/9/2021 29,09 28,93 +0,10% 28,70 29,23 28,98 28,90 28,93 9.578 121.162.383.400
29/9/2021 28,65 28,90 +1,80% 28,39 28,97 28,79 28,85 28,90 6.995 151.066.901.000
28/9/2021 28,92 28,39 -2,27% 28,37 29,61 28,88 28,39 28,43 8.235 176.845.000.300
27/9/2021 28,43 29,05 +2,61% 28,03 29,33 28,64 29,02 29,05 9.677 167.377.083.400
24/9/2021 28,50 28,31 -1,39% 28,27 28,68 28,44 28,31 28,32 2.948 117.732.026.000
23/9/2021 27,93 28,71 +3,46% 27,81 28,95 28,57 28,70 28,71 3.451 143.594.525.000
22/9/2021 27,33 27,75 +2,32% 27,30 27,99 27,78 27,75 27,76 4.400 107.571.317.700
21/9/2021 27,32 27,12 -0,26% 27,07 27,55 27,30 27,11 27,12 845 91.683.610.700
20/9/2021 27,30 27,19 -2,26% 26,86 27,63 27,08 27,19 27,20 7.809 119.226.781.200
17/9/2021 28,47 27,82 -2,39% 27,82 28,50 28,03 27,82 27,83 6.142 122.304.753.800
16/9/2021 28,32 28,50 -0,07% 28,16 28,66 28,41 28,49 28,50 5.447 131.900.658.800
15/9/2021 29,05 28,52 -1,62% 28,52 29,07 28,68 28,52 28,54 1.466 75.725.055.500
14/9/2021 29,10 28,99 -0,62% 28,90 29,36 29,13 28,97 28,99 2.916 70.452.582.200
13/9/2021 29,33 29,17 +1,25% 28,95 29,42 29,15 29,16 29,17 2.851 90.600.044.800
10/9/2021 29,50 28,81 -1,00% 28,59 29,66 28,90 28,80 28,81 7.376 104.100.787.500
9/9/2021 28,96 29,10 +1,32% 28,36 29,51 28,84 29,10 29,12 8.956 160.674.057.000
8/9/2021 30,04 28,72 -4,74% 28,57 30,10 29,06 28,72 28,73 5.595 139.393.330.000
6/9/2021 29,67 30,15 +1,28% 29,62 30,27 30,10 30,13 30,15 6.538 81.939.709.300
3/9/2021 30,13 29,77 -0,57% 29,27 30,16 29,65 29,75 29,77 4.071 147.148.659.600
2/9/2021 30,89 29,94 -3,61% 29,78 30,90 30,20 29,94 29,95 9.386 98.301.900.200
1/9/2021 31,06 31,06 +0,39% 31,00 31,63 31,26 31,05 31,06 3.776 89.992.713.500
31/8/2021 30,63 30,94 +1,31% 30,53 31,27 30,92 30,91 30,94 1.872 134.868.274.300
30/8/2021 30,69 30,54 -0,72% 30,34 30,80 30,55 30,53 30,55 2.159 57.441.403.200
27/8/2021 30,42 30,76 +1,72% 30,10 30,86 30,62 30,75 30,76 1.715 68.202.557.600
26/8/2021 30,90 30,24 -2,42% 30,17 30,94 30,49 30,24 30,25 7.009 107.079.967.600
25/8/2021 30,75 30,99 +0,13% 30,52 31,05 30,82 30,99 31,00 2.860 54.017.943.600
24/8/2021 30,25 30,95 +2,79% 30,24 31,01 30,78 30,93 30,95 8.469 92.838.853.800
23/8/2021 29,86 30,11 +1,07% 29,78 30,23 30,03 30,10 30,11 1.735 64.666.501.100
20/8/2021 29,60 29,79 -0,37% 29,20 29,93 29,67 29,78 29,79 9.691 102.972.113.200
19/8/2021 29,90 29,90 -1,29% 29,65 30,83 30,07 29,90 29,91 2.891 119.654.275.700
18/8/2021 30,12 30,29 +0,20% 30,01 31,12 30,56 30,29 30,30 6.365 145.122.983.800
17/8/2021 30,31 30,23 -0,36% 29,74 30,58 30,13 30,23 30,24 4.937 117.240.318.700
16/8/2021 30,66 30,34 -1,43% 30,27 31,16 30,61 30,34 30,36 969 109.417.353.600
13/8/2021 30,42 30,78 +1,35% 30,12 30,94 30,57 30,78 30,80 8.060 92.336.174.100
12/8/2021 30,84 30,37 -1,87% 30,37 31,09 30,73 30,37 30,41 5.034 83.937.815.800
11/8/2021 30,40 30,95 +1,11% 30,14 31,29 30,82 30,94 30,95 8.451 107.392.730.100
10/8/2021 31,16 30,61 -1,89% 30,57 31,17 30,77 30,60 30,61 5.937 97.638.733.400
9/8/2021 30,77 31,20 +1,17% 30,77 31,43 31,25 31,19 31,20 9.706 106.024.406.800
6/8/2021 30,12 30,84 +2,80% 29,95 31,04 30,64 30,83 30,84 5.779 102.031.983.400
5/8/2021 30,20 30,00 +0,30% 29,70 30,57 30,15 29,99 30,00 6.561 148.939.216.100
4/8/2021 30,58 29,91 -2,79% 29,83 30,73 30,14 29,91 29,93 4.774 152.323.838.700
3/8/2021 31,40 30,77 +0,98% 30,16 31,43 30,74 30,76 30,77 4.325 169.188.145.600
2/8/2021 30,80 30,47 +0,56% 30,47 31,51 30,98 30,46 30,47 2.549 115.940.672.100
30/7/2021 30,40 30,30 -1,08% 30,06 31,09 30,44 30,22 30,30 6.853 129.391.762.700
29/7/2021 30,88 30,63 -0,52% 30,30 30,98 30,64 30,63 30,69 4.572 71.114.050.000
28/7/2021 30,15 30,79 +3,25% 30,10 31,22 30,74 30,78 30,79 2.020 214.184.020.000
27/7/2021 29,50 29,82 +0,98% 29,33 30,02 29,78 29,82 29,83 9.361 108.504.721.700
26/7/2021 29,08 29,53 +1,76% 29,08 29,74 29,53 29,53 29,54 4.943 71.388.864.500
23/7/2021 29,21 29,02 -0,27% 28,80 29,33 29,05 29,01 29,02 4.842 48.682.023.500
22/7/2021 29,42 29,10 -1,02% 28,95 29,52 29,14 29,09 29,10 5.908 50.233.363.100
21/7/2021 29,26 29,40 +0,41% 29,23 29,66 29,46 29,40 29,43 1.101 39.505.978.800
20/7/2021 28,77 29,28 +1,31% 28,62 29,47 29,10 29,27 29,28 3.371 76.676.045.500
19/7/2021 28,70 28,90 -0,58% 28,61 29,09 28,89 28,89 28,90 5.559 99.589.443.100
16/7/2021 29,77 29,07 -1,62% 29,02 29,79 29,27 29,07 29,08 3.970 55.842.581.900
15/7/2021 29,86 29,55 -1,20% 29,38 30,07 29,62 29,54 29,56 8.444 67.090.899.200
14/7/2021 30,20 29,91 +0,13% 29,82 30,85 30,22 29,91 29,92 3.464 128.755.115.800
13/7/2021 29,50 29,87 +0,61% 29,16 30,03 29,61 29,86 29,87 3.160 93.278.970.400
12/7/2021 29,40 29,69 +1,37% 29,32 30,00 29,65 29,69 29,70 4.735 79.929.594.700
8/7/2021 29,15 29,29 -1,31% 28,96 29,67 29,21 29,28 29,29 8.672 143.335.148.700
7/7/2021 29,58 29,68 +1,40% 29,15 29,94 29,61 29,67 29,68 5.054 116.068.356.500
6/7/2021 29,48 29,27 -1,11% 29,23 29,73 29,40 29,26 29,27 3.677 71.669.108.800
5/7/2021 29,72 29,60 -1,37% 29,55 29,86 29,68 29,59 29,60 4.745 36.158.254.400
2/7/2021 29,88 30,01 +1,08% 29,57 30,10 29,83 30,00 30,01 6.146 75.260.621.000
1/7/2021 29,79 29,69 -0,37% 29,32 29,98 29,59 29,67 29,69 3.656 60.016.858.100
30/6/2021 30,00 29,80 -1,16% 29,77 30,27 29,95 29,80 29,81 9.919 67.426.511.000
29/6/2021 30,26 30,15 -0,99% 29,83 30,44 30,04 30,14 30,15 8.381 91.803.696.100
28/6/2021 30,84 30,45 -1,14% 30,05 30,90 30,30 30,43 30,45 5.272 109.184.639.500
25/6/2021 31,98 30,80 -3,18% 30,61 32,13 31,08 30,80 30,82 5.128 121.015.296.300
24/6/2021 32,17 31,81 +0,03% 31,48 32,20 31,84 31,80 31,81 878 75.729.644.800
23/6/2021 32,05 31,80 -0,72% 31,65 32,62 32,12 31,80 31,84 9.060 91.743.152.900
22/6/2021 32,23 32,03 -1,29% 31,81 32,46 32,07 32,03 32,04 1.026 130.386.827.200
21/6/2021 32,22 32,45 +0,46% 32,06 32,74 32,33 32,45 32,46 1.840 88.484.842.100
18/6/2021 32,75 32,30 -1,82% 32,08 32,97 32,34 32,29 32,30 7.242 133.030.388.400
17/6/2021 33,66 32,90 -1,17% 32,86 34,34 33,50 32,90 32,91 7.849 165.972.414.500
16/6/2021 32,68 33,29 +1,99% 32,45 33,61 33,17 33,28 33,29 3.893 222.150.447.600
15/6/2021 32,76 32,64 0,00% 32,29 32,83 32,54 32,63 32,64 8.032 57.316.816.000
14/6/2021 32,94 32,64 -0,34% 32,36 33,06 32,62 32,63 32,64 9.452 77.484.339.700
11/6/2021 33,04 32,75 -1,18% 32,36 33,15 32,68 32,71 32,75 4.142 75.600.212.200
10/6/2021 33,60 33,14 -0,36% 32,92 33,88 33,35 0,00 0,00 8.661 165.789.248.600
9/6/2021 32,67 33,26 +1,37% 32,42 34,19 33,48 33,25 33,26 531 300.148.170.400
8/6/2021 32,82 32,81 -0,70% 32,26 33,15 32,74 32,80 32,81 3.334 236.337.678.900
7/6/2021 32,28 33,04 +2,35% 31,87 33,18 32,80 33,00 33,04 5.649 195.493.178.500
4/6/2021 31,57 32,28 +2,09% 31,44 32,38 32,05 32,25 32,28 4.968 118.055.926.900
2/6/2021 30,65 31,62 +3,33% 30,63 31,79 31,37 31,62 31,63 205 177.743.944.100
1/6/2021 29,84 30,60 +3,59% 29,80 30,60 30,28 30,55 30,60 2.351 130.730.596.000
31/5/2021 29,67 29,54 -0,30% 29,39 29,93 29,59 29,53 29,54 4.414 45.873.285.200
28/5/2021 29,06 29,63 +1,65% 29,00 29,74 29,56 29,63 29,67 9.576 78.263.993.100
27/5/2021 29,40 29,15 -0,85% 28,87 29,50 29,14 29,15 29,26 4.098 174.448.249.000
26/5/2021 29,08 29,40 +1,38% 29,08 29,57 29,37 29,40 29,41 5.116 61.687.588.300
25/5/2021 29,32 29,00 -1,19% 28,78 29,38 29,00 28,97 29,00 4.643 97.594.634.700
24/5/2021 29,52 29,35 -0,27% 29,20 29,60 29,35 29,34 29,35 9.686 73.647.373.100
21/5/2021 29,33 29,43 +0,48% 28,94 29,48 29,18 29,40 29,43 3.239 81.484.375.400
20/5/2021 29,19 29,29 +0,55% 29,06 29,72 29,41 29,29 29,30 1.548 94.452.599.600
19/5/2021 28,53 29,13 +0,73% 28,20 29,24 28,92 29,13 29,14 9.012 76.547.085.100
18/5/2021 28,80 28,92 -0,21% 28,68 29,25 28,98 28,92 28,93 5.370 76.647.004.600
17/5/2021 28,87 28,98 -0,07% 28,37 29,03 28,70 28,95 28,98 7.680 106.729.943.900
14/5/2021 28,66 29,00 +2,22% 28,34 29,18 28,79 28,96 29,00 82 128.534.871.700
13/5/2021 27,61 28,37 +2,90% 27,57 28,57 28,27 28,37 28,38 6.793 120.682.749.800
12/5/2021 27,70 27,57 -1,47% 27,38 27,80 27,60 27,54 27,57 1.044 63.578.416.300
11/5/2021 27,74 27,98 -0,21% 27,72 28,16 27,95 27,86 27,98 5.773 70.641.957.800
10/5/2021 27,67 28,04 +1,48% 27,52 28,24 27,99 28,04 28,05 1.370 80.398.718.100
7/5/2021 27,41 27,63 +1,21% 27,24 27,70 27,48 27,63 27,64 120 73.386.783.200
6/5/2021 27,36 27,30 -0,62% 27,09 27,62 27,25 27,29 27,30 7.434 64.982.424.200
5/5/2021 26,90 27,47 +2,85% 26,52 27,65 27,25 27,46 27,47 9.335 136.792.953.200
4/5/2021 28,10 26,71 -4,27% 26,65 28,35 27,03 26,71 26,72 2.568 213.561.948.100
3/5/2021 27,70 27,90 +1,34% 27,58 28,19 27,88 27,88 27,90 9.944 115.637.299.900
30/4/2021 27,18 27,53 +0,77% 26,95 27,59 27,44 27,53 27,54 4.739 116.740.778.600
29/4/2021 28,18 27,32 -3,15% 27,27 28,35 27,54 27,31 27,32 7.769 92.312.358.600
28/4/2021 27,52 28,21 +4,13% 27,44 28,30 28,00 28,21 28,22 805 105.060.713.100
27/4/2021 27,47 27,09 -1,53% 27,02 27,75 27,36 27,09 27,10 3.985 81.305.590.600
26/4/2021 27,67 27,51 -0,07% 27,28 27,85 27,59 27,50 27,51 5.132 56.409.734.300
23/4/2021 27,45 27,53 +0,47% 27,40 27,90 27,60 27,53 27,54 7.188 47.407.640.200
22/4/2021 27,53 27,40 +0,04% 27,23 27,72 27,41 27,39 27,40 9.270 66.413.093.800
20/4/2021 27,41 27,39 -0,51% 27,27 27,78 27,43 27,38 27,39 7.384 54.307.276.500
19/4/2021 27,88 27,53 -1,50% 27,45 27,96 27,68 27,53 27,54 1.649 74.665.045.300
16/4/2021 27,49 27,95 +1,12% 27,49 28,10 27,88 27,91 27,95 1.451 56.156.383.200
15/4/2021 27,66 27,64 0,00% 27,39 28,08 27,72 27,64 27,65 1.849 82.955.988.400
14/4/2021 27,36 27,64 +1,28% 27,05 28,09 27,69 27,63 27,64 8.142 112.380.007.000
13/4/2021 27,17 27,29 -0,04% 26,88 27,44 27,12 27,28 27,29 262 73.064.484.600
12/4/2021 26,80 27,30 +2,48% 26,77 27,30 27,08 27,25 27,30 6.861 67.195.570.100
9/4/2021 26,53 26,64 -0,15% 26,50 26,99 26,76 26,64 26,73 9.135 54.870.642.500
8/4/2021 27,01 26,68 -0,78% 26,67 27,10 26,77 26,68 26,70 5.683 71.351.822.400
7/4/2021 27,02 26,89 -0,88% 26,65 27,35 26,93 26,89 26,90 4.380 84.258.876.600
6/4/2021 27,50 27,13 -1,17% 26,95 27,63 27,24 27,12 27,13 3.366 63.110.133.200
5/4/2021 27,36 27,45 +1,29% 27,12 27,59 27,36 27,45 27,47 8.224 65.651.657.300
1/4/2021 28,13 27,10 -3,11% 27,10 28,13 27,39 27,10 27,13 1.620 87.230.992.700
31/3/2021 28,31 27,97 -1,93% 27,68 28,48 28,01 27,96 27,97 5.016 82.314.665.800
30/3/2021 27,84 28,52 +1,64% 27,83 28,55 28,40 28,50 28,52 3.589 67.733.353.200
29/3/2021 28,12 28,06 -0,04% 27,60 28,21 27,91 28,05 28,06 1.627 63.994.115.400
26/3/2021 27,52 28,07 +1,52% 27,49 28,11 27,90 28,06 28,07 8.197 91.396.294.400
25/3/2021 27,00 27,65 +1,77% 26,87 27,68 27,25 27,64 27,65 2.791 141.864.440.500
24/3/2021 27,64 27,17 -1,74% 27,17 27,80 27,47 27,17 27,19 1.657 110.257.321.100
23/3/2021 28,00 27,65 -2,54% 27,64 28,52 28,02 27,65 27,69 873 88.858.995.500
22/3/2021 27,99 28,37 +0,57% 27,50 28,38 27,93 28,31 28,37 2.232 99.956.484.200
19/3/2021 28,24 28,21 +0,21% 27,75 28,58 28,15 28,20 28,21 7.078 133.179.265.200
18/3/2021 27,93 28,15 +0,57% 27,84 28,72 28,32 28,14 28,15 6.208 129.736.377.100
17/3/2021 26,86 27,99 +3,90% 26,77 28,05 27,52 27,95 27,99 9.341 99.052.649.800
16/3/2021 27,51 26,94 -2,04% 26,61 27,54 26,96 26,94 26,98 2.537 59.020.853.800
15/3/2021 27,15 27,50 +1,18% 26,98 27,59 27,43 27,49 27,50 7.094 77.065.081.500
12/3/2021 27,15 27,18 -0,66% 27,06 27,51 27,24 27,18 27,20 2.033 66.937.252.600
11/3/2021 27,60 27,36 +0,15% 26,98 27,88 27,37 27,36 27,37 486 94.548.733.400
10/3/2021 27,11 27,32 +0,74% 26,61 27,49 27,17 27,32 27,33 8.190 101.502.730.300
9/3/2021 26,62 27,12 +1,38% 26,35 27,56 27,04 27,10 27,12 8.811 101.398.135.900
8/3/2021 26,90 26,75 -3,18% 26,56 27,98 27,31 26,74 26,75 4.457 156.063.547.200
5/3/2021 26,73 27,63 +3,72% 26,52 27,82 27,39 27,62 27,63 3.786 212.739.642.000
4/3/2021 26,02 26,64 +3,14% 25,93 27,10 26,72 26,61 26,64 2.896 175.692.845.900
3/3/2021 25,77 25,83 +0,23% 24,82 26,29 25,52 25,83 25,84 8.024 157.097.058.200
2/3/2021 24,33 25,77 +4,04% 23,92 26,32 25,35 25,77 25,80 4.960 168.591.426.100
1/3/2021 25,90 24,77 -3,05% 24,77 25,97 25,34 24,77 24,80 9.084 114.392.101.300
26/2/2021 26,20 25,55 -2,03% 25,51 26,39 25,79 25,55 25,56 998 124.592.573.500
25/2/2021 26,90 26,08 -2,87% 25,98 27,06 26,49 26,08 26,09 9.009 108.565.183.300
24/2/2021 27,43 26,85 -1,47% 26,61 27,52 26,85 26,85 26,86 7.387 95.722.565.200
23/2/2021 25,91 27,25 +6,40% 25,85 27,43 26,88 27,24 27,25 9.418 205.563.353.200
22/2/2021 26,55 25,61 -7,28% 25,53 26,61 25,94 25,61 25,62 2.514 224.402.961.000
19/2/2021 27,89 27,62 -1,04% 27,34 28,20 27,79 27,61 27,62 1.859 74.826.592.600
18/2/2021 27,92 27,91 -0,71% 27,81 28,50 28,15 27,91 27,92 7.802 138.849.087.800
17/2/2021 27,80 28,11 +1,26% 27,64 28,28 27,98 28,10 28,11 8.449 68.952.294.700
12/2/2021 27,53 27,76 +0,25% 27,40 28,10 27,83 27,75 27,76 9.389 69.213.661.900
11/2/2021 27,99 27,69 0,00% 27,50 28,13 27,78 27,68 27,69 2.948 62.237.615.700
10/2/2021 27,90 27,69 -0,72% 27,38 28,19 27,67 27,69 27,70 2.037 79.323.180.000
9/2/2021 27,49 27,89 +1,20% 27,23 28,41 27,95 27,89 27,90 2.275 105.555.083.400
8/2/2021 28,00 27,56 -1,85% 27,51 28,20 27,80 27,56 27,58 6.540 80.455.103.500
5/2/2021 28,31 28,08 -0,43% 27,89 28,45 28,05 28,08 28,09 4.457 110.257.952.200
4/2/2021 28,53 28,20 -0,42% 27,88 28,56 28,25 28,20 28,23 6.384 184.947.445.800
3/2/2021 28,76 28,32 -0,49% 28,21 28,90 28,49 28,32 28,33 2.353 118.092.805.700
2/2/2021 29,08 28,46 -2,13% 28,00 29,30 28,59 28,46 28,48 1.600 286.910.946.500
1/2/2021 29,00 29,08 +2,61% 28,74 29,42 29,04 29,08 29,09 5.189 134.689.540.100
29/1/2021 29,22 28,34 -3,57% 28,29 29,55 28,69 28,34 28,35 3.716 132.896.562.200
28/1/2021 28,29 29,39 +4,11% 28,23 29,63 29,19 29,39 29,44 1.685 151.917.741.400
27/1/2021 28,11 28,23 -0,07% 27,86 28,99 28,35 28,23 28,24 469 121.842.020.100
26/1/2021 28,99 28,25 -3,48% 28,14 29,85 28,75 28,25 28,27 2.772 146.609.134.300
22/1/2021 29,25 29,27 -2,14% 28,98 29,47 29,21 29,27 29,29 9.955 107.517.160.300
21/1/2021 30,32 29,91 -1,35% 29,65 30,46 29,90 29,90 29,91 3.944 103.674.049.100
20/1/2021 31,05 30,32 -1,65% 30,11 31,10 30,34 30,32 30,33 3.800 87.971.599.100
19/1/2021 31,49 30,83 -1,19% 30,55 31,61 30,84 30,83 30,90 9.499 83.929.416.800
18/1/2021 31,66 31,20 -0,51% 31,14 31,93 31,49 31,19 31,22 4.057 59.598.352.300
15/1/2021 32,05 31,36 -3,77% 31,35 32,39 31,60 31,36 31,47 1.346 119.335.336.000
14/1/2021 32,02 32,59 +2,97% 31,67 32,94 32,47 32,59 32,60 6.619 91.666.477.300
13/1/2021 32,18 31,65 -1,65% 31,26 32,53 31,70 31,64 31,65 4.852 135.469.800.900
12/1/2021 32,18 32,18 +0,31% 32,02 32,45 32,23 32,18 32,20 2.343 106.656.330.100
11/1/2021 32,47 32,08 -2,25% 31,72 32,70 32,20 32,08 32,10 4.448 101.656.834.900
8/1/2021 32,93 32,82 -0,03% 32,43 33,44 32,77 32,77 32,82 5.459 172.160.671.000
7/1/2021 31,65 32,83 +4,06% 31,50 33,06 32,56 32,83 32,91 6.024 150.207.840.700
6/1/2021 30,98 31,55 +2,77% 30,79 32,06 31,71 31,55 31,57 3.936 136.565.522.000
5/1/2021 30,73 30,70 -0,65% 30,17 31,06 30,61 30,70 30,72 8.382 86.487.050.400
4/1/2021 31,98 30,90 -2,31% 30,84 31,99 31,08 30,90 30,96 3.533 97.449.492.400
30/12/2020 32,20 31,63 -1,46% 31,63 32,33 31,82 31,63 31,68 6.318 81.621.168.000
29/12/2020 32,27 32,10 -0,22% 31,93 32,39 32,07 32,09 32,10 8.734 52.546.475.300
28/12/2020 32,22 32,17 +0,72% 32,01 32,43 32,20 32,15 32,17 4.118 49.733.400.900
23/12/2020 31,32 31,94 +2,21% 31,27 32,05 31,84 31,93 31,94 6.151 63.565.568.400
22/12/2020 31,17 31,25 +0,48% 31,15 31,65 31,38 31,25 31,26 272 61.691.316.500
21/12/2020 31,05 31,10 -1,77% 30,91 31,50 31,22 31,10 31,11 6.984 81.226.290.700
18/12/2020 31,72 31,66 -0,16% 31,51 32,12 31,76 31,65 31,66 7.621 100.745.300.100
17/12/2020 31,89 31,71 -0,13% 31,57 32,15 31,81 31,70 31,71 8.781 56.829.825.100
16/12/2020 31,24 31,75 +1,89% 31,02 32,18 31,63 31,74 31,79 8.588 130.340.818.600
15/12/2020 30,97 31,16 +0,91% 30,93 31,40 31,18 31,15 31,16 7.728 78.133.138.100
14/12/2020 31,47 30,88 -1,34% 30,88 31,63 31,21 30,88 30,89 7.764 83.494.438.000
11/12/2020 31,17 31,30 -0,79% 30,81 31,48 31,27 31,30 31,31 667 75.079.521.500
10/12/2020 30,76 31,55 +3,31% 30,76 31,72 31,35 31,54 31,55 3.648 158.248.308.700
9/12/2020 30,39 30,54 +0,59% 30,29 30,74 30,54 30,54 30,58 6.181 96.467.258.100
8/12/2020 30,44 30,36 -0,26% 30,19 31,13 30,60 30,36 30,38 6.809 85.199.452.400
7/12/2020 30,25 30,44 +0,59% 30,03 31,06 30,65 30,43 30,44 3.260 93.992.883.900
4/12/2020 30,22 30,26 +1,00% 29,65 30,41 30,18 30,26 30,28 6.478 105.943.613.300
3/12/2020 30,14 29,96 -0,07% 29,90 30,88 30,36 29,96 29,97 4.612 121.122.752.500
2/12/2020 29,92 29,98 +0,77% 29,44 30,24 29,84 29,98 29,99 6.762 95.979.918.000
1/12/2020 29,05 29,75 +4,17% 28,94 30,47 29,82 29,75 29,85 3.440 153.187.746.500
30/11/2020 28,97 28,56 -1,38% 28,56 29,20 28,71 28,56 28,58 8.562 171.950.478.200
27/11/2020 29,05 28,96 +0,77% 28,90 29,79 29,38 28,96 29,04 4.798 129.722.716.300
26/11/2020 29,29 28,74 -2,11% 28,62 29,34 28,77 28,74 28,76 5.538 88.277.324.900
25/11/2020 29,62 29,36 -1,18% 28,93 29,79 29,38 29,36 29,37 821 124.097.594.500
24/11/2020 29,10 29,71 +2,80% 29,10 30,18 29,79 29,71 29,73 1.244 141.987.479.900
23/11/2020 28,85 28,90 +1,23% 28,73 29,21 28,96 28,89 28,90 6.029 79.869.816.200
20/11/2020 28,72 28,55 -0,90% 28,39 28,98 28,64 28,55 28,57 3.863 52.248.682.800
19/11/2020 28,90 28,81 +0,14% 28,67 29,40 28,94 28,81 28,84 3.992 77.116.876.200
18/11/2020 29,43 28,77 -2,44% 28,71 29,57 28,99 28,77 28,80 1.041 119.900.216.100
17/11/2020 29,37 29,49 +0,07% 28,90 29,61 29,28 29,47 29,49 9.179 118.909.189.900
16/11/2020 29,02 29,47 +3,51% 28,90 29,59 29,36 29,45 29,47 7.971 158.584.831.900
13/11/2020 28,17 28,47 +1,90% 27,99 28,60 28,36 28,46 28,47 5.926 104.510.455.300
12/11/2020 28,42 27,94 -2,44% 27,59 28,85 28,10 27,94 27,95 3.768 129.474.212.700
11/11/2020 28,76 28,64 -0,83% 28,21 29,00 28,63 28,64 28,65 9.655 176.162.389.600
10/11/2020 27,65 28,88 +4,52% 27,65 29,15 28,63 28,87 28,90 6.382 243.824.518.900
9/11/2020 26,74 27,63 +8,10% 26,74 28,02 27,41 27,62 27,63 6.777 274.439.331.700
6/11/2020 25,35 25,56 -0,12% 25,26 25,82 25,56 25,56 25,57 436 81.366.886.600
5/11/2020 25,51 25,59 +2,36% 25,41 25,94 25,67 25,59 25,60 9.574 113.335.152.600
4/11/2020 25,50 25,00 +3,99% 24,87 25,74 25,26 24,99 25,00 5.896 245.092.308.300
3/11/2020 23,90 24,04 +2,39% 23,71 24,32 24,01 24,03 24,04 4.350 89.928.080.300
30/10/2020 23,65 23,48 -1,76% 23,23 23,93 23,51 23,47 23,48 9.064 92.153.076.900
29/10/2020 23,58 23,90 +0,50% 23,04 24,04 23,56 23,90 23,92 3.499 101.231.516.500
28/10/2020 24,25 23,78 -4,46% 23,73 24,42 23,98 23,78 23,79 4.368 92.706.674.500
27/10/2020 26,10 24,89 -2,85% 24,69 26,17 25,14 24,87 24,89 8.092 118.868.121.500
26/10/2020 25,30 25,62 +0,71% 25,16 25,86 25,58 25,61 25,62 403 82.214.359.200
23/10/2020 25,90 25,44 -1,28% 25,41 26,30 25,79 25,44 25,45 4.182 130.386.618.300
22/10/2020 24,57 25,77 +5,14% 24,55 25,92 25,44 25,77 25,78 5.885 169.086.743.400
21/10/2020 24,26 24,51 +0,91% 24,07 24,94 24,64 24,50 24,51 9.724 94.005.790.500
20/10/2020 23,52 24,29 +3,98% 23,50 24,40 24,21 24,28 24,29 5.065 110.739.706.100
19/10/2020 23,25 23,36 +1,08% 22,94 23,95 23,50 23,35 23,36 9.028 89.961.996.800
16/10/2020 23,41 23,11 -1,62% 23,09 23,45 23,22 23,11 23,12 6.226 49.369.153.400
15/10/2020 23,46 23,49 -0,89% 23,26 23,73 23,51 23,49 23,50 299 51.283.228.900
14/10/2020 23,89 23,70 -0,29% 23,66 23,97 23,78 23,69 23,70 4.535 52.441.671.700
13/10/2020 23,98 23,77 -0,96% 23,62 24,13 23,85 23,77 23,78 3.706 73.986.080.300
9/10/2020 23,90 24,00 -0,29% 23,59 24,61 24,08 23,98 24,00 7.321 117.870.032.300
8/10/2020 22,72 24,07 +6,04% 22,60 24,28 23,71 24,07 24,08 5.915 149.894.740.300
7/10/2020 22,93 22,70 -0,74% 22,57 23,00 22,73 22,70 22,71 9.222 51.832.562.100
6/10/2020 23,09 22,87 +0,18% 22,71 23,38 23,06 22,87 22,88 6.640 48.753.838.400
5/10/2020 22,72 22,83 +1,06% 22,34 23,01 22,72 22,82 22,84 2.485 51.899.301.000
2/10/2020 22,36 22,59 +0,31% 22,34 23,32 22,75 22,58 22,59 8.472 80.723.227.300
1/10/2020 22,55 22,52 +0,09% 22,18 22,60 22,38 22,50 22,52 6.551 45.840.344.300
30/9/2020 22,58 22,50 +0,45% 22,37 22,69 22,53 22,50 22,51 7.614 50.292.251.100
29/9/2020 22,90 22,40 -2,18% 22,30 22,91 22,53 22,40 22,42 2.393 61.063.597.700
28/9/2020 23,25 22,90 -0,04% 22,58 23,90 23,22 22,90 22,91 4.459 135.463.851.500
25/9/2020 22,81 22,91 -0,52% 22,62 22,98 22,78 22,90 22,91 3.710 49.610.164.300
24/9/2020 22,50 23,03 +2,45% 22,42 23,34 23,03 23,03 23,04 163 92.221.117.800
23/9/2020 22,92 22,48 -2,68% 22,47 23,13 22,75 22,48 22,50 6.320 56.030.961.000
22/9/2020 22,85 23,10 +0,87% 22,76 23,31 23,04 23,09 23,10 8.805 62.830.671.100
21/9/2020 22,75 22,90 -0,87% 22,45 23,02 22,81 22,90 22,91 16 83.445.018.200
18/9/2020 23,50 23,10 -2,49% 23,03 23,62 23,20 23,10 23,11 9.317 90.704.715.200
17/9/2020 23,50 23,69 +0,13% 23,39 23,83 23,59 23,69 23,70 7.951 59.142.243.300
16/9/2020 23,76 23,66 -0,29% 23,64 24,22 23,87 23,66 23,68 4.025 61.177.219.700
15/9/2020 24,17 23,73 -1,33% 23,60 24,23 23,83 23,73 23,74 7.563 69.654.662.000
14/9/2020 23,79 24,05 +1,78% 23,32 24,22 23,82 24,05 24,06 8.795 103.609.893.900
11/9/2020 23,95 23,63 -1,17% 23,43 24,07 23,64 23,62 23,63 2.140 55.214.799.200
10/9/2020 24,40 23,91 -2,13% 23,90 24,66 24,23 23,91 23,95 1.804 88.008.025.100
9/9/2020 24,60 24,43 +0,12% 24,16 24,81 24,39 24,41 24,43 517 72.385.982.200
8/9/2020 24,56 24,40 -2,24% 24,27 24,77 24,47 24,39 24,40 6.466 71.548.782.900
4/9/2020 25,16 24,96 +0,32% 24,55 25,29 24,84 24,95 24,96 2.140 103.572.837.300
3/9/2020 24,20 24,88 +2,43% 24,16 25,50 25,06 24,87 24,89 350 203.031.915.300
2/9/2020 24,35 24,29 -0,21% 23,90 24,45 24,08 24,28 24,29 5.390 60.621.661.900
1/9/2020 23,87 24,34 +3,35% 23,73 24,34 24,12 24,33 24,34 9.705 135.513.830.100
31/8/2020 24,17 23,55 -3,60% 23,55 24,29 23,83 23,55 23,70 1.506 107.379.216.800
28/8/2020 24,30 24,43 +1,03% 24,15 24,56 24,36 24,43 24,44 8.043 136.758.177.900
27/8/2020 23,89 24,18 +1,64% 23,80 24,50 24,22 24,16 24,18 7.869 85.489.859.900
26/8/2020 24,30 23,79 -2,10% 23,51 24,36 23,85 23,78 23,79 866 73.096.894.000
25/8/2020 24,64 24,30 -0,74% 24,12 24,70 24,27 24,26 24,30 670 77.709.842.900
24/8/2020 24,25 24,48 +1,66% 24,23 24,83 24,56 24,48 24,50 3.956 82.156.886.400
21/8/2020 23,91 24,08 -0,17% 23,81 24,24 24,03 24,07 24,08 3.750 57.091.598.700
20/8/2020 23,70 24,12 0,00% 23,54 24,24 23,91 24,12 24,13 460 79.558.062.700
19/8/2020 24,32 24,12 -0,50% 24,02 24,42 24,21 24,12 24,15 2.677 66.463.873.600
18/8/2020 24,62 24,24 +0,41% 24,05 24,64 24,26 24,24 24,25 8.057 101.851.592.500
17/8/2020 24,72 24,14 -2,39% 23,85 24,75 24,15 24,14 24,15 1.319 91.293.267.800
14/8/2020 24,57 24,73 +0,94% 24,37 25,21 24,82 24,71 24,73 7.433 76.073.195.100
13/8/2020 25,46 24,50 -2,85% 24,50 25,55 25,05 24,50 24,51 3.130 102.577.619.000
12/8/2020 25,69 25,22 -1,14% 24,91 25,86 25,25 25,22 25,23 60 125.178.045.000
11/8/2020 26,12 25,51 -1,16% 25,51 26,29 25,86 25,51 25,54 8.122 67.847.762.400
10/8/2020 25,52 25,81 +1,30% 25,41 26,08 25,73 25,80 25,81 7.231 77.483.641.700
7/8/2020 25,63 25,48 -2,11% 25,40 26,45 25,70 25,48 25,53 4.095 171.189.403.100
6/8/2020 25,70 26,03 +1,40% 25,41 26,30 25,93 26,02 26,03 2.907 77.593.192.500
5/8/2020 26,15 25,67 -0,08% 25,36 26,30 25,74 25,67 25,68 6.303 128.526.113.300
4/8/2020 26,25 25,69 -5,83% 25,41 26,69 25,91 25,69 25,70 8.879 206.796.208.500
3/8/2020 27,10 27,28 +1,45% 26,50 27,71 27,23 27,26 27,28 4.484 90.410.387.200
31/7/2020 27,94 26,89 -3,31% 26,79 27,98 27,07 26,88 26,89 6.290 83.599.723.600
30/7/2020 27,87 27,81 -1,70% 27,42 28,23 27,77 27,81 27,82 5.987 80.808.077.700
29/7/2020 28,15 28,29 +2,35% 27,88 28,49 28,25 28,28 28,29 1.196 76.738.093.600
28/7/2020 27,72 27,64 -0,58% 27,52 28,26 27,90 27,64 27,65 4.153 66.345.817.000
27/7/2020 26,63 27,80 +5,02% 26,54 27,92 27,44 27,79 27,80 831 135.735.400.900
24/7/2020 26,35 26,47 -0,11% 26,11 26,88 26,51 26,47 26,48 8.270 80.054.941.600
23/7/2020 27,10 26,50 -2,11% 26,46 27,14 26,70 26,50 26,52 6.503 78.284.985.200
22/7/2020 27,85 27,07 -2,27% 26,77 27,85 27,16 27,07 27,08 1.902 123.912.513.200
21/7/2020 27,60 27,70 +1,47% 27,36 28,04 27,78 27,69 27,70 3.607 103.073.919.100
20/7/2020 27,25 27,30 +0,29% 26,96 27,53 27,28 27,28 27,30 5.445 78.403.154.300
17/7/2020 27,11 27,22 +0,89% 27,00 27,40 27,23 27,22 27,25 3.645 88.422.557.100
16/7/2020 27,17 26,98 -1,68% 26,92 27,32 27,06 26,98 26,99 2.848 52.703.114.700
15/7/2020 27,54 27,44 +0,70% 27,07 27,80 27,39 27,43 27,44 5.203 87.533.623.000
14/7/2020 26,75 27,25 +1,68% 26,44 27,42 26,95 27,23 27,25 2.540 76.670.421.500
13/7/2020 27,45 26,80 -1,47% 26,80 27,55 27,17 26,80 26,85 66 67.351.969.600
10/7/2020 26,95 27,20 +0,93% 26,62 27,31 27,07 27,19 27,20 7.976 65.127.163.400
9/7/2020 27,02 26,95 +0,04% 26,58 27,17 26,89 26,95 26,96 3.813 116.939.791.900
8/7/2020 26,65 26,94 +2,16% 26,50 27,07 26,88 26,94 26,99 3.967 91.375.939.800
7/7/2020 27,43 26,37 -4,90% 26,32 27,71 26,64 26,37 26,38 9.643 172.979.546.700
6/7/2020 27,12 27,73 +4,64% 26,85 27,85 27,51 27,72 27,74 1.269 80.806.211.800
3/7/2020 26,39 26,50 -0,19% 26,20 26,69 26,48 26,50 26,51 2.700 27.120.290.400
2/7/2020 26,50 26,55 +1,72% 26,41 27,25 26,83 26,53 26,55 5.096 111.634.277.300
1/7/2020 25,60 26,10 +2,55% 25,54 26,21 25,96 26,08 26,10 9.865 101.602.368.200
30/6/2020 26,22 25,45 -3,89% 25,45 26,31 25,76 25,44 25,50 9.982 117.821.250.300
29/6/2020 25,90 26,48 +2,99% 25,75 26,52 26,23 26,47 26,48 2.033 80.724.183.200
26/6/2020 25,71 25,71 -1,68% 25,54 26,22 25,84 25,70 25,71 8.214 102.507.816.900
25/6/2020 26,03 26,15 +1,20% 25,51 26,33 25,90 26,15 26,19 6.585 120.113.200.900
24/6/2020 26,79 25,84 -3,80% 25,60 26,92 25,99 25,84 25,86 9.009 149.139.894.300
23/6/2020 27,70 26,86 -1,32% 26,56 27,75 27,09 26,86 26,87 5.915 161.508.240.500
22/6/2020 28,04 27,22 -3,10% 26,91 28,24 27,45 27,22 27,23 7.853 80.398.876.200
19/6/2020 28,10 28,09 +1,96% 27,58 28,24 27,96 28,04 28,10 5.693 173.663.959.800
18/6/2020 26,50 27,55 +3,92% 26,32 27,91 27,46 27,53 27,55 2.055 148.241.958.100
17/6/2020 26,18 26,51 +1,26% 26,15 26,94 26,55 26,51 26,52 8.782 95.051.305.100
16/6/2020 26,50 26,18 +2,87% 25,70 26,57 26,14 26,18 26,20 1.407 99.377.497.500
15/6/2020 25,10 25,45 -2,34% 25,03 25,99 25,47 25,45 25,60 2.399 95.321.589.600
12/6/2020 25,91 26,06 -1,99% 25,62 26,37 26,00 26,06 26,07 9.480 140.966.537.000
10/6/2020 28,11 26,59 -4,35% 26,48 28,17 27,02 26,59 26,60 990 133.107.418.400
9/6/2020 27,57 27,80 -1,97% 27,26 28,24 27,81 27,80 27,81 6.139 143.639.090.600
8/6/2020 27,61 28,36 +4,04% 27,51 28,46 28,11 28,35 28,36 7.209 89.288.539.900
5/6/2020 28,16 27,26 +2,21% 27,18 28,70 27,76 27,26 27,27 3.955 179.543.098.700
4/6/2020 25,77 26,67 +2,89% 25,48 26,83 26,34 26,67 26,68 5.910 116.819.861.600
3/6/2020 26,30 25,92 +2,65% 25,80 26,77 26,17 25,92 25,93 4.072 153.722.187.500
2/6/2020 24,00 25,25 +6,72% 23,83 25,30 24,83 25,24 25,25 7.234 143.553.887.700
1/6/2020 22,83 23,66 +2,69% 22,70 23,85 23,53 23,66 23,70 2.362 92.326.206.400
29/5/2020 23,18 23,04 -1,16% 22,71 23,30 22,98 23,04 23,05 9.281 124.028.186.900
28/5/2020 23,49 23,31 -1,77% 23,31 24,05 23,56 23,31 23,34 3.054 56.366.746.500
27/5/2020 23,64 23,73 +3,13% 23,16 23,73 23,49 23,72 23,73 1.421 85.603.343.400
26/5/2020 24,33 23,01 -3,96% 22,86 24,42 23,41 23,01 23,03 6.530 124.230.284.300
25/5/2020 23,91 23,96 +4,36% 23,39 24,19 23,81 23,96 23,98 4.228 67.055.988.400
22/5/2020 22,60 22,96 +0,53% 22,21 23,35 22,92 22,96 22,97 5.186 117.490.645.800
21/5/2020 21,72 22,84 +5,74% 21,71 22,84 22,47 22,80 22,84 7.101 136.679.666.700
20/5/2020 21,93 21,60 -0,41% 21,36 21,95 21,65 21,60 21,61 4.845 89.623.977.100
19/5/2020 22,63 21,69 -4,32% 21,61 22,72 22,03 21,69 21,71 8.390 90.098.044.700
18/5/2020 22,45 22,67 +4,81% 22,01 22,94 22,52 22,67 22,68 4.129 111.728.798.100
15/5/2020 22,50 21,63 -4,08% 21,63 22,77 22,06 21,63 21,70 9.186 83.346.317.700
14/5/2020 21,31 22,55 +4,40% 20,73 22,59 21,71 22,52 22,57 1.512 134.121.113.800
13/5/2020 21,74 21,60 -0,05% 21,20 21,94 21,57 21,60 21,66 5.084 74.888.486.000
12/5/2020 22,51 21,61 -3,44% 21,59 22,66 22,05 21,60 21,61 8.395 95.402.600.100
11/5/2020 22,17 22,38 +0,27% 22,17 23,03 22,66 22,38 22,40 1.794 86.629.866.100
8/5/2020 22,02 22,32 +4,10% 21,90 22,77 22,34 22,32 22,34 7.052 79.885.835.800
7/5/2020 22,38 21,44 -3,60% 21,13 22,48 21,62 21,44 21,45 6.547 112.899.390.100
6/5/2020 22,60 22,24 -2,03% 22,00 22,78 22,25 22,24 22,28 5.858 64.938.385.400
5/5/2020 22,20 22,70 +3,70% 21,91 23,37 22,75 22,70 22,72 6.918 118.158.914.900
4/5/2020 21,95 21,89 -3,86% 21,78 22,09 21,94 21,88 21,89 7.686 70.316.226.000
30/4/2020 22,59 22,77 -3,76% 22,46 23,33 22,89 22,77 22,79 1.010 105.990.943.500
29/4/2020 24,00 23,66 +1,33% 23,16 24,12 23,65 23,66 23,71 8.061 74.589.769.600
28/4/2020 22,98 23,35 +8,25% 22,59 23,61 23,16 23,35 23,36 6.118 134.971.753.900
27/4/2020 21,54 21,57 +3,30% 21,10 22,14 21,64 21,57 21,59 2.639 83.154.708.400
24/4/2020 21,74 20,88 -5,31% 20,37 21,82 20,81 20,88 20,89 4.057 143.215.869.100
23/4/2020 22,66 22,05 -1,43% 21,84 22,74 22,26 22,04 22,05 9.673 92.291.989.300
22/4/2020 22,40 22,37 -1,19% 22,21 23,13 22,57 22,37 22,38 282 108.458.487.900
20/4/2020 22,72 22,64 -2,50% 22,50 22,97 22,62 22,62 22,64 7.014 64.681.450.800
17/4/2020 23,44 23,22 +1,80% 22,61 23,61 23,01 23,22 23,23 7.617 57.927.393.100
16/4/2020 23,70 22,81 -2,52% 22,80 23,82 23,13 22,80 22,85 2.029 71.895.258.900
15/4/2020 23,85 23,40 -3,70% 23,37 24,48 23,75 23,40 23,50 9.918 82.780.119.800
14/4/2020 24,46 24,30 +1,25% 24,30 25,15 24,72 24,30 24,40 746 83.469.824.600
13/4/2020 23,45 24,00 +2,13% 23,02 24,00 23,53 23,99 24,00 6 50.831.382.300
9/4/2020 24,46 23,50 -2,81% 23,50 24,70 23,99 23,50 23,59 9.695 89.508.254.400
8/4/2020 23,01 24,18 +5,13% 22,94 24,39 23,96 24,18 24,20 9.382 98.136.623.800
7/4/2020 23,50 23,00 +3,70% 22,92 23,88 23,42 23,00 23,02 7.930 89.140.700.600
6/4/2020 22,14 22,18 +7,36% 21,89 22,68 22,28 22,16 22,18 6.118 87.589.499.700
3/4/2020 21,42 20,66 -3,91% 20,01 21,48 20,50 20,66 20,67 7.901 76.676.068.900
2/4/2020 21,38 21,50 +0,47% 21,15 22,00 21,59 21,50 21,51 2.303 84.541.125.100
1/4/2020 22,22 21,40 -7,32% 21,19 22,38 21,70 21,40 21,43 4.381 96.234.704.500
31/3/2020 23,95 23,09 -4,23% 22,81 24,25 23,33 23,08 23,09 3.218 94.807.137.600
30/3/2020 23,11 24,11 +4,96% 22,83 24,39 23,64 24,10 24,11 426 71.470.205.300
27/3/2020 23,02 22,97 -5,28% 22,51 24,02 23,08 22,97 23,00 3.971 96.899.752.700
26/3/2020 24,23 24,25 +2,75% 23,72 24,82 24,33 24,22 24,25 404 123.561.051.600
25/3/2020 22,23 23,60 +4,89% 22,01 24,73 23,45 23,58 23,60 8.340 102.939.376.100
24/3/2020 21,70 22,50 +9,65% 21,50 23,28 22,55 22,40 22,50 5.635 116.083.849.300
23/3/2020 22,26 20,52 -6,94% 20,00 22,49 20,54 20,52 20,54 5.522 109.803.872.500
20/3/2020 23,39 22,05 -3,50% 21,60 23,97 22,37 22,05 22,06 836 164.208.465.700
19/3/2020 22,77 22,85 -2,56% 21,13 23,73 22,76 22,85 22,89 307 167.664.111.000
18/3/2020 23,97 23,45 -6,94% 21,54 24,25 22,88 23,40 23,45 6.806 191.596.404.300
17/3/2020 24,51 25,20 +5,88% 23,50 26,71 25,33 25,19 25,20 4.568 178.579.299.000
16/3/2020 23,50 23,80 -9,19% 22,72 25,66 24,40 23,79 23,80 6.609 152.335.411.600
13/3/2020 26,94 26,21 +11,06% 23,65 27,18 25,11 26,21 26,24 7.172 225.282.085.000
12/3/2020 23,20 23,60 -9,82% 22,41 24,56 23,51 23,60 23,65 5.292 137.541.855.000
11/3/2020 27,80 26,17 -8,14% 25,03 28,14 26,40 26,16 26,18 2.588 127.365.090.000
10/3/2020 29,50 28,49 +2,48% 27,57 29,70 28,27 28,75 29,10 192 125.990.886.200
9/3/2020 28,00 27,80 -6,93% 27,37 28,45 27,84 27,80 27,84 4.168 132.201.228.600
6/3/2020 29,60 29,87 -2,13% 29,32 30,35 29,84 29,85 29,87 310 96.766.508.300
5/3/2020 31,26 30,52 -3,42% 30,18 31,49 30,73 30,51 30,52 5.500 93.459.852.800
4/3/2020 31,81 31,60 +0,96% 30,93 31,83 31,41 31,58 31,61 1.954 98.100.682.800
3/3/2020 31,65 31,30 -1,82% 30,96 31,97 31,30 31,25 31,30 3.564 136.757.374.300
2/3/2020 31,90 31,88 -0,38% 31,27 32,29 31,86 31,87 31,88 906 163.393.371.400
28/2/2020 31,10 32,00 +2,99% 30,80 32,08 31,46 31,71 32,00 2.462 176.407.397.700
27/2/2020 30,70 31,07 +0,06% 30,57 32,33 31,64 31,07 31,08 3.309 193.085.942.900
26/2/2020 31,10 31,05 -4,99% 30,77 31,60 31,16 31,05 31,06 6.133 109.809.792.300
21/2/2020 32,78 32,68 -3,88% 32,45 32,90 32,65 32,67 32,69 7.391 63.688.441.100
20/2/2020 34,23 34,00 -0,35% 33,83 34,27 34,03 33,99 34,00 3.615 163.394.135.700
19/2/2020 33,70 34,12 +1,43% 33,52 34,42 34,12 34,12 34,14 6.080 67.474.591.000
18/2/2020 33,38 33,64 +0,42% 32,97 33,74 33,32 33,60 33,64 9.365 79.802.520.800
17/2/2020 33,99 33,50 -0,92% 33,36 33,99 33,63 33,50 33,51 13 108.438.401.300
14/2/2020 34,27 33,81 -1,69% 33,67 34,40 34,00 33,80 33,82 2.777 107.137.808.500
13/2/2020 34,71 34,39 -1,55% 34,20 34,79 34,38 34,37 34,39 9.399 69.752.202.700
12/2/2020 35,17 34,93 -0,40% 34,76 35,48 35,18 34,93 34,95 7.332 233.197.374.400
11/2/2020 35,16 35,07 +2,30% 34,64 35,45 35,14 35,05 35,07 8.542 335.709.106.600
10/2/2020 33,73 34,28 +1,69% 33,68 34,57 34,27 34,28 34,35 4.274 157.707.681.000
7/2/2020 33,05 33,71 +1,29% 33,00 34,15 33,75 33,70 33,71 3.987 125.273.681.700
6/2/2020 33,70 33,28 -0,24% 33,11 33,74 33,32 33,27 33,28 3.977 88.260.354.600
5/2/2020 33,71 33,36 +0,60% 33,36 34,12 33,60 33,36 33,40 5.559 116.922.454.400
4/2/2020 33,36 33,16 +0,79% 32,90 33,46 33,18 33,14 33,16 1.071 52.201.270.300
3/2/2020 33,00 32,90 +0,24% 32,79 33,31 33,07 32,90 33,00 1.731 58.174.453.000
31/1/2020 32,99 32,82 -1,88% 32,54 33,39 32,82 32,72 32,82 6.118 83.583.420.700
30/1/2020 32,65 33,45 +1,46% 32,58 33,45 32,90 33,40 33,45 6.111 137.493.921.100
29/1/2020 33,69 32,97 -1,55% 32,92 33,79 33,28 32,97 32,98 2.021 66.802.234.800
28/1/2020 33,77 33,49 -0,03% 33,30 33,97 33,50 33,48 33,52 8.923 57.581.626.000
27/1/2020 33,74 33,50 -2,16% 33,41 34,09 33,70 33,49 33,50 9.187 48.498.398.400
24/1/2020 34,61 34,24 -0,75% 33,95 34,62 34,24 34,20 34,24 5.664 50.526.160.800
23/1/2020 33,50 34,50 +2,37% 33,40 34,81 34,33 34,50 34,51 1.152 113.576.986.600
22/1/2020 33,85 33,70 +0,60% 33,50 34,07 33,67 33,69 33,70 831 58.745.319.400
21/1/2020 34,01 33,50 -2,13% 33,44 34,48 33,77 33,50 33,53 6.759 90.773.822.000
20/1/2020 34,80 34,23 -2,03% 34,16 35,00 34,44 34,23 34,24 5.812 63.118.007.500
17/1/2020 34,90 34,94 +0,69% 34,73 35,30 34,98 34,91 34,94 8.325 69.005.936.700
16/1/2020 34,90 34,70 +0,20% 34,42 35,07 34,73 34,68 34,70 833 79.406.441.400
15/1/2020 34,89 34,63 -1,23% 34,40 34,94 34,64 34,62 34,63 9.574 113.481.486.800
14/1/2020 34,92 35,06 0,00% 34,63 35,06 34,85 35,05 35,06 9.725 64.246.036.300
13/1/2020 35,02 35,06 +1,33% 34,74 35,40 35,12 35,05 35,06 4.776 102.565.122.200
10/1/2020 35,08 34,60 -0,89% 34,57 35,45 34,87 34,60 34,65 880 89.002.293.100
9/1/2020 35,79 34,91 -1,99% 34,52 35,93 34,99 34,91 34,98 8.889 169.458.874.200
8/1/2020 36,45 35,62 -1,63% 35,62 36,81 35,96 35,62 35,64 6.486 93.452.431.500
7/1/2020 37,07 36,21 -2,32% 36,21 37,24 36,47 36,21 36,27 5.541 72.949.274.000
6/1/2020 37,55 37,07 -1,49% 36,91 37,58 37,20 37,07 37,08 5.021 82.947.252.100
3/1/2020 37,50 37,63 -1,05% 37,45 38,24 37,76 37,63 37,90 3.425 94.003.840.400
2/1/2020 37,28 38,03 +2,51% 36,99 38,03 37,80 38,00 38,03 5.363 78.121.514.500
30/12/2019 37,34 37,10 -0,54% 36,86 37,59 37,16 37,00 37,10 1.989 34.289.213.000
27/12/2019 37,50 37,30 -0,27% 36,91 37,69 37,31 37,19 37,30 8.886 50.201.756.200
26/12/2019 36,80 37,40 +1,52% 36,65 37,40 37,21 37,40 37,41 2.167 60.776.714.700
23/12/2019 36,50 36,84 +0,93% 36,31 36,84 36,61 36,70 36,85 9.870 42.809.751.200
20/12/2019 36,63 36,50 -0,44% 36,30 36,70 36,47 36,45 36,50 7.580 90.681.330.100
19/12/2019 36,16 36,66 +0,49% 36,11 36,71 36,58 36,65 36,66 9.618 80.680.689.900
18/12/2019 35,92 36,48 +1,28% 35,73 36,75 36,34 36,48 36,55 112 147.010.142.900
17/12/2019 35,75 36,02 +1,52% 35,54 36,28 35,89 36,00 36,03 2.762 69.105.700.200
16/12/2019 36,44 35,48 -2,29% 35,48 36,64 36,15 35,48 35,49 7.853 78.316.142.800
13/12/2019 35,80 36,31 +2,02% 35,35 36,37 36,01 36,27 36,31 6.876 98.173.911.500
12/12/2019 35,95 35,59 -0,03% 35,35 36,09 35,70 35,59 35,60 4.384 83.392.833.200
11/12/2019 36,50 35,60 -1,17% 35,56 36,67 36,00 35,59 35,60 1.244 133.373.669.800
10/12/2019 36,55 36,02 -1,45% 35,78 36,77 36,07 36,02 36,03 7.837 77.655.802.900
9/12/2019 36,00 36,55 +1,95% 35,77 36,88 36,42 36,55 36,57 7.613 97.260.974.500
6/12/2019 36,50 35,85 -1,81% 35,85 36,68 36,13 35,85 35,86 1.507 104.056.439.500
5/12/2019 36,37 36,51 -0,14% 36,30 37,07 36,76 36,50 36,51 3.822 106.899.117.100
4/12/2019 35,39 36,56 +3,60% 35,30 36,57 36,11 36,51 36,56 9.076 123.023.145.600
3/12/2019 35,59 35,29 +0,03% 34,91 35,71 35,29 35,27 35,29 4.257 56.468.299.500
2/12/2019 34,92 35,28 +1,38% 34,84 35,52 35,30 35,28 35,30 4.512 58.064.674.700
29/11/2019 34,67 34,80 +0,58% 34,30 34,83 34,65 34,77 34,80 7.486 57.287.702.600
28/11/2019 34,45 34,60 -0,29% 34,02 34,70 34,42 34,59 34,60 3.484 54.558.933.200
27/11/2019 34,70 34,70 +0,58% 34,26 34,93 34,58 34,69 34,70 927 66.986.094.500
26/11/2019 35,00 34,50 -2,04% 34,35 35,09 34,55 34,50 34,55 8.520 90.450.599.100
25/11/2019 35,79 35,22 -1,43% 35,01 35,90 35,31 35,21 35,22 9.434 53.683.170.700
22/11/2019 35,26 35,73 +0,68% 35,21 35,83 35,64 35,72 35,73 7.903 58.571.128.700
21/11/2019 35,13 35,49 +1,02% 35,03 35,50 35,27 35,42 35,49 193 91.944.619.000
19/11/2019 35,50 35,13 -1,10% 34,85 35,60 35,11 35,10 35,13 1.624 62.809.374.000
18/11/2019 36,00 35,52 -0,45% 35,48 36,20 35,76 35,52 35,65 761 47.735.593.200
14/11/2019 35,50 35,68 +0,65% 35,16 35,79 35,52 35,60 35,68 8.513 49.781.537.900
13/11/2019 35,67 35,45 -1,01% 35,18 35,84 35,41 35,41 35,45 8.641 62.644.466.600
12/11/2019 36,02 35,81 -1,70% 35,43 36,29 35,76 35,81 35,82 7.691 70.251.659.900
11/11/2019 36,20 36,43 +0,44% 35,90 36,80 36,41 36,38 36,43 2.448 63.645.732.200
8/11/2019 36,36 36,27 -1,49% 36,02 36,78 36,32 36,20 36,27 6.139 54.806.606.900
7/11/2019 36,78 36,82 +0,60% 36,57 36,95 36,72 36,75 36,82 7.441 57.619.015.700
6/11/2019 37,10 36,60 -1,35% 36,57 37,36 36,86 36,59 36,60 4.547 70.159.380.400
5/11/2019 37,64 37,10 +1,73% 36,80 37,99 37,26 36,95 37,10 3.740 175.099.892.100
4/11/2019 36,45 36,47 +0,33% 36,24 36,75 36,41 36,46 36,47 1.001 36.655.524.500
1/11/2019 36,66 36,35 +0,33% 35,91 36,91 36,38 36,28 36,35 7.060 68.989.180.800
31/10/2019 36,30 36,23 -1,74% 35,68 36,67 36,07 36,22 36,24 8.701 93.924.197.100
30/10/2019 36,47 36,87 +0,63% 35,91 37,00 36,38 36,87 36,88 891 85.771.601.000
29/10/2019 37,09 36,64 -1,77% 36,57 37,23 36,82 36,62 36,64 708 60.966.001.700
28/10/2019 36,65 37,30 +1,36% 36,53 37,53 37,26 37,30 37,31 886 78.165.468.900
25/10/2019 36,55 36,80 +0,66% 36,34 37,13 36,68 36,65 36,80 9.366 69.542.730.000
24/10/2019 36,46 36,56 +0,47% 36,13 36,83 36,54 36,56 36,57 6.728 99.579.520.400
23/10/2019 35,59 36,39 +1,42% 35,51 36,75 36,37 36,38 36,39 7.960 125.069.266.400
22/10/2019 34,77 35,88 +3,10% 34,67 35,89 35,51 35,80 35,88 760 126.220.666.800
21/10/2019 34,26 34,80 +1,64% 33,99 34,87 34,58 34,79 34,80 4.148 56.639.659.700
18/10/2019 34,62 34,24 -1,18% 34,15 34,62 34,35 34,16 34,21 3.706 39.221.351.600
17/10/2019 34,85 34,65 -0,60% 34,32 35,13 34,66 34,60 34,65 8.634 59.118.262.400
16/10/2019 34,47 34,86 +1,43% 33,83 34,98 34,42 34,85 34,87 3.143 60.794.098.200
15/10/2019 34,48 34,37 -0,23% 34,19 34,64 34,44 34,37 34,40 2.292 55.026.374.800
14/10/2019 33,81 34,45 +1,68% 33,72 34,54 34,30 34,36 34,47 9.876 35.224.150.100
11/10/2019 33,60 33,88 +1,29% 33,59 34,28 33,89 33,86 33,89 553 67.683.294.500
10/10/2019 33,10 33,45 +0,72% 33,01 33,56 33,36 33,42 33,45 1.470 36.347.755.000
9/10/2019 32,99 33,21 +1,59% 32,63 33,44 33,08 33,20 33,22 187 41.173.024.500
8/10/2019 33,12 32,69 -0,43% 32,56 33,27 32,89 32,64 32,69 9.385 48.970.682.700
7/10/2019 33,29 32,83 -1,85% 32,78 33,64 33,10 32,83 32,87 1.079 51.550.628.500
4/10/2019 33,23 33,45 +0,48% 32,77 33,50 33,09 33,45 33,46 6.930 83.328.834.400
3/10/2019 33,24 33,29 +0,03% 32,85 33,60 33,20 33,26 33,29 2.549 72.786.830.400
2/10/2019 33,85 33,28 -2,75% 33,12 33,94 33,42 33,28 33,30 616 79.315.542.200
1/10/2019 35,22 34,22 -2,31% 34,20 35,31 34,52 34,22 34,27 7.422 59.024.247.000
30/9/2019 35,55 35,03 -1,41% 35,03 35,79 35,20 35,03 35,04 5.169 56.279.157.900
27/9/2019 35,59 35,53 -0,42% 34,97 35,64 35,34 35,51 35,53 9.809 57.170.276.700
26/9/2019 34,88 35,68 +2,88% 34,60 35,70 35,36 35,67 35,68 1.941 66.016.876.600
25/9/2019 34,19 34,68 +1,17% 34,05 34,92 34,57 34,65 34,68 4.314 49.342.388.300
24/9/2019 34,82 34,28 -1,04% 34,11 34,89 34,33 34,24 34,28 3.685 36.046.151.400
23/9/2019 34,70 34,64 -0,32% 34,20 34,72 34,46 34,60 34,64 1.648 45.530.252.800
20/9/2019 34,88 34,75 +0,26% 34,62 35,10 34,80 34,74 34,75 7.258 114.521.949.000
19/9/2019 35,54 34,66 -1,67% 34,52 35,83 35,08 34,65 34,66 9.285 63.105.422.000
18/9/2019 35,37 35,25 -0,31% 34,83 35,64 35,20 35,24 35,25 5.956 46.886.111.100
17/9/2019 34,90 35,36 +0,37% 34,87 35,45 35,22 35,33 35,37 4.178 43.151.604.300
16/9/2019 35,53 35,23 -1,78% 34,91 35,62 35,22 35,20 35,23 6.406 71.019.991.500
13/9/2019 35,51 35,87 +1,36% 35,51 36,41 36,02 35,86 35,87 6.339 90.358.573.800
12/9/2019 35,50 35,39 +0,63% 35,15 35,60 35,39 35,39 35,40 8.028 48.292.212.600
11/9/2019 35,51 35,17 -0,45% 34,99 35,68 35,24 35,17 35,20 7.050 57.692.151.100
10/9/2019 36,11 35,33 -1,94% 35,09 36,29 35,64 35,31 35,33 871 79.388.487.200
9/9/2019 35,37 36,03 +2,45% 35,36 36,30 36,04 36,03 36,05 3.221 125.613.692.900
6/9/2019 34,25 35,17 +3,35% 34,25 35,23 34,90 35,16 35,17 6.714 74.694.968.800
5/9/2019 33,42 34,03 +2,84% 33,39 34,66 34,27 34,02 34,03 4.259 144.076.665.200
4/9/2019 33,28 33,09 +0,70% 32,81 33,31 33,00 33,06 33,09 1.422 50.860.462.900
3/9/2019 33,51 32,86 -1,91% 32,77 33,81 33,07 32,86 32,90 5.391 63.222.074.300
2/9/2019 33,90 33,50 -1,30% 33,50 34,19 33,65 33,50 33,60 4.164 28.159.960.500
30/8/2019 34,53 33,94 -0,44% 33,78 34,56 34,02 33,93 33,94 6.739 86.117.387.500
29/8/2019 34,05 34,09 +0,53% 33,54 34,47 34,06 34,09 34,10 6.298 57.641.898.400
28/8/2019 33,22 33,91 +1,13% 33,16 34,09 33,83 33,91 33,92 3.339 49.030.428.500
27/8/2019 33,15 33,53 +1,18% 33,08 33,93 33,53 33,52 33,54 7.942 95.877.725.100
26/8/2019 33,41 33,14 -0,03% 32,69 33,43 33,06 33,08 33,14 5.620 58.885.861.700
23/8/2019 33,09 33,15 -1,16% 32,93 33,90 33,26 33,12 33,15 1.867 87.441.633.400
22/8/2019 34,15 33,54 -1,58% 33,50 34,33 33,73 33,52 33,55 811 45.714.409.700
21/8/2019 34,19 34,08 +0,77% 33,76 34,34 34,06 34,06 34,09 4.882 66.595.354.100
20/8/2019 34,37 33,82 -1,11% 33,55 34,45 34,04 33,82 33,89 5.375 58.909.525.700
19/8/2019 34,65 34,20 -0,44% 33,91 34,87 34,34 34,19 34,20 762 77.719.148.900
16/8/2019 34,80 34,35 -1,86% 34,13 34,86 34,45 34,35 34,36 496 49.413.123.800
15/8/2019 35,48 35,00 -0,28% 34,81 35,48 35,08 34,99 35,00 6.897 66.966.593.200
14/8/2019 35,40 35,10 -2,20% 35,02 35,57 35,20 35,09 35,10 2.481 73.125.204.700
13/8/2019 35,18 35,89 +1,96% 35,12 36,12 35,80 35,87 35,89 7.993 48.820.471.400
12/8/2019 36,00 35,20 -4,14% 35,19 36,04 35,43 35,19 35,20 8.717 71.740.994.100
9/8/2019 36,99 36,72 -0,76% 36,35 37,00 36,67 36,71 36,72 3.330 43.582.504.300
8/8/2019 37,00 37,00 +0,54% 36,67 37,35 37,04 36,94 37,00 9.247 111.863.539.100
7/8/2019 35,07 36,80 +3,69% 34,96 36,80 36,12 36,77 36,80 6.349 115.831.526.400
6/8/2019 34,94 35,49 +3,02% 34,80 35,49 35,21 35,40 35,49 4.847 62.484.424.600
5/8/2019 34,20 34,45 -1,37% 34,04 34,72 34,45 34,45 34,46 5.639 73.366.574.700
2/8/2019 35,00 34,93 +0,14% 34,58 35,20 34,81 34,93 34,94 6.183 96.814.141.500
1/8/2019 35,21 34,88 +0,17% 34,88 36,12 35,51 34,88 35,00 8.542 116.478.544.900
31/7/2019 35,74 34,82 -2,66% 34,70 35,78 35,07 34,82 34,86 9.602 124.653.619.000
30/7/2019 36,80 35,77 -3,32% 35,66 36,80 36,07 35,76 35,77 1.266 159.484.314.800
29/7/2019 36,76 37,00 +0,41% 36,45 37,27 36,77 36,91 37,01 1.750 74.381.075.200
26/7/2019 36,48 36,85 +1,80% 36,01 37,08 36,68 36,85 36,89 7.498 87.399.189.300
25/7/2019 37,65 36,20 -3,08% 35,98 37,65 36,46 36,15 36,20 5.963 81.602.513.100
24/7/2019 37,50 37,35 -0,08% 37,13 37,75 37,43 37,29 37,35 5.231 54.993.837.100
23/7/2019 37,25 37,38 +0,97% 36,73 37,55 37,13 37,36 37,38 2.978 78.465.208.200
22/7/2019 36,69 37,02 +1,70% 36,62 37,25 36,98 37,01 37,02 8.054 69.026.711.700
19/7/2019 37,08 36,40 -2,60% 36,40 37,28 36,67 36,39 36,40 8.222 62.884.691.000
18/7/2019 36,47 37,37 +2,66% 36,46 37,37 36,91 37,34 37,37 3.945 59.840.643.800
17/7/2019 36,59 36,40 -0,27% 36,38 36,92 36,60 36,40 36,53 4.012 84.649.701.100
16/7/2019 36,40 36,50 +0,39% 36,21 36,65 36,40 36,42 36,50 1.677 64.971.473.600
15/7/2019 36,68 36,36 -0,27% 36,12 36,70 36,42 36,26 36,36 8.850 60.625.206.900
12/7/2019 37,45 36,46 -1,86% 36,46 37,46 36,86 36,46 36,50 9.372 69.028.159.900
11/7/2019 36,97 37,15 -0,13% 36,58 37,15 36,93 37,15 37,16 7.567 56.470.136.400
10/7/2019 37,53 37,20 -0,27% 36,95 37,72 37,42 37,17 37,20 7.775 85.198.749.700
8/7/2019 37,47 37,30 -0,27% 37,06 37,50 37,23 37,27 37,30 7.468 36.927.387.400
5/7/2019 36,84 37,40 +1,11% 36,67 37,45 37,19 37,30 37,40 4.081 53.352.747.700
4/7/2019 36,77 36,99 +1,15% 36,71 37,50 37,18 36,98 36,99 8.903 86.047.459.100
3/7/2019 35,70 36,57 +1,72% 35,63 36,65 36,25 36,55 36,58 958 64.166.277.300
2/7/2019 36,05 35,95 -0,36% 35,71 36,32 35,97 35,93 35,95 9.610 67.733.842.100
1/7/2019 36,77 36,08 -0,50% 35,94 36,77 36,39 36,08 36,14 7.571 57.958.332.200
28/6/2019 36,45 36,26 +0,03% 36,14 36,59 36,36 36,25 36,26 2.651 64.066.112.200
27/6/2019 36,20 36,25 -0,68% 35,70 36,43 36,04 36,19 36,25 7.600 74.369.577.700
26/6/2019 35,85 36,50 +2,38% 35,73 36,50 36,14 36,42 36,50 3.812 118.817.816.300
25/6/2019 36,00 35,65 -1,25% 35,48 36,23 35,87 35,64 35,65 4.456 85.350.536.300
24/6/2019 36,24 36,10 -0,22% 35,79 36,50 36,19 36,10 36,12 8.322 82.218.819.600
21/6/2019 35,58 36,18 +2,26% 35,50 36,18 35,90 36,10 36,18 9.600 98.586.190.000
19/6/2019 34,64 35,38 +1,58% 34,47 35,49 35,08 35,37 35,38 3.985 81.675.890.400
18/6/2019 34,35 34,83 +2,59% 34,18 34,83 34,57 34,75 34,83 8.662 78.808.721.500
17/6/2019 33,90 33,95 -0,12% 33,81 34,32 34,16 33,95 34,01 7.648 53.421.844.800
14/6/2019 33,90 33,99 +0,03% 33,48 34,07 33,80 33,98 33,99 7.404 63.472.630.700
13/6/2019 34,55 33,98 -1,79% 33,71 34,58 34,09 33,98 34,00 8.149 125.733.097.200
12/6/2019 34,80 34,60 -0,57% 34,47 35,12 34,77 34,56 34,60 1.679 61.328.984.900
11/6/2019 34,85 34,80 +0,49% 34,24 34,98 34,51 34,73 34,80 3.683 100.574.242.200
10/6/2019 34,85 34,63 -1,25% 34,11 34,87 34,49 34,60 34,63 997 63.069.093.200
7/6/2019 34,78 35,07 +1,07% 34,67 35,28 35,05 35,05 35,07 9.606 46.813.437.900
6/6/2019 34,69 34,70 +1,05% 34,38 34,89 34,66 34,67 34,70 7.156 39.691.189.600
5/6/2019 35,09 34,34 -1,94% 34,27 35,16 34,54 34,34 34,38 3.632 42.124.448.300
4/6/2019 35,20 35,02 -0,17% 34,76 35,30 34,97 35,01 35,02 512 57.900.329.100
3/6/2019 35,20 35,08 +0,23% 34,73 35,32 34,97 34,95 35,08 7.637 66.239.386.500
31/5/2019 34,89 35,00 -0,23% 34,75 35,40 35,14 34,99 35,05 9.877 64.017.312.900
30/5/2019 34,81 35,08 +1,04% 34,68 35,22 35,01 35,03 35,08 9.376 55.833.650.900
29/5/2019 33,85 34,72 +1,88% 33,85 34,89 34,59 34,70 34,72 836 97.314.823.800
28/5/2019 33,28 34,08 +2,81% 33,12 34,08 33,91 34,02 34,09 9.057 110.451.201.400
27/5/2019 33,33 33,15 +0,36% 33,03 33,58 33,27 33,18 33,22 5.307 35.295.840.400
24/5/2019 33,80 33,03 -1,49% 33,01 33,85 33,27 33,03 33,05 2.139 38.390.267.500
23/5/2019 33,39 33,53 -0,21% 33,13 33,72 33,42 33,53 33,54 5.791 52.790.191.200
22/5/2019 33,70 33,60 +0,12% 32,97 33,80 33,53 33,60 33,62 6.125 44.178.413.500
21/5/2019 32,40 33,56 +3,84% 32,36 33,59 33,28 33,56 33,57 245 78.072.591.300
20/5/2019 31,70 32,32 +2,60% 31,39 32,38 32,06 32,31 32,32 719 77.501.935.200
17/5/2019 31,37 31,50 +0,19% 31,11 32,00 31,62 31,40 31,51 4.713 75.327.239.500
16/5/2019 31,50 31,44 -1,29% 31,16 31,67 31,46 31,40 31,44 5.370 56.686.553.300
15/5/2019 31,51 31,85 +0,31% 31,14 31,85 31,58 31,76 31,85 6.452 66.821.416.900
14/5/2019 32,07 31,75 -0,47% 31,63 32,18 31,83 31,75 31,80 7.106 42.467.147.200
13/5/2019 31,72 31,90 -1,57% 31,66 32,05 31,85 31,90 31,93 6.575 60.718.923.300
10/5/2019 32,49 32,41 -0,46% 32,03 32,80 32,35 32,41 32,42 5.856 46.888.566.800
9/5/2019 32,57 32,56 -1,24% 32,24 32,87 32,54 32,56 32,57 5.338 70.490.278.500
8/5/2019 32,74 32,97 +1,13% 32,74 33,38 33,12 32,96 32,97 3.660 59.785.380.500
7/5/2019 32,70 32,60 -1,12% 31,95 32,72 32,36 32,57 32,60 6.362 94.216.058.300
6/5/2019 33,34 32,97 -2,20% 32,93 33,49 33,09 32,96 32,97 4.086 48.446.208.400
3/5/2019 34,20 33,71 -0,97% 33,64 34,28 33,85 33,70 33,71 1.373 105.045.638.200
2/5/2019 33,67 34,04 +0,62% 33,59 34,22 33,97 34,01 34,05 1.055 49.699.243.200
30/4/2019 33,69 33,83 +0,89% 33,43 34,03 33,76 33,83 33,84 3.734 45.586.352.700
29/4/2019 33,95 33,53 -0,80% 33,39 34,11 33,67 33,52 33,53 3.602 37.231.422.200
26/4/2019 33,81 33,80 +0,24% 33,41 33,92 33,72 33,77 33,80 3.094 33.970.250.800
25/4/2019 33,02 33,72 +1,54% 32,64 33,80 33,40 33,61 33,72 3.421 65.433.906.000
24/4/2019 33,18 33,21 +0,15% 32,68 33,24 33,00 33,13 33,22 3.034 48.349.661.700
23/4/2019 33,00 33,16 +1,28% 33,00 33,45 33,26 33,15 33,16 2.035 44.575.255.500
22/4/2019 32,77 32,74 -0,27% 32,39 33,15 32,74 32,74 32,75 1.460 32.956.790.600
18/4/2019 32,52 32,83 +1,36% 32,12 33,20 32,71 32,83 32,84 3.172 57.294.340.800
17/4/2019 33,00 32,39 -1,55% 32,00 33,20 32,56 32,38 32,39 8.199 117.168.692.000
16/4/2019 32,72 32,90 -0,09% 32,72 33,46 33,04 32,90 32,91 1.249 56.146.323.500
15/4/2019 33,24 32,93 -0,06% 32,64 33,33 32,95 32,90 32,93 1.918 54.475.247.800
12/4/2019 33,00 32,95 -1,05% 32,65 33,82 33,10 32,90 32,96 270 97.530.104.700
11/4/2019 33,82 33,30 -2,32% 33,11 34,04 33,46 33,30 33,38 8.457 40.465.735.800
10/4/2019 34,40 34,09 -0,18% 33,81 34,44 34,01 34,02 34,09 2.678 89.503.784.700
9/4/2019 34,20 34,15 -0,55% 33,61 34,22 33,94 34,15 34,16 3.100 45.442.105.900
8/4/2019 34,60 34,34 -0,61% 34,15 34,67 34,29 34,33 34,34 8.567 31.518.886.200
5/4/2019 34,00 34,55 +2,16% 33,80 34,67 34,44 34,54 34,55 4.859 55.768.355.300
4/4/2019 33,69 33,82 +1,50% 33,25 34,09 33,81 33,82 33,85 5.959 61.044.861.300
3/4/2019 34,04 33,32 -0,89% 33,17 34,19 33,69 33,31 33,33 133 65.599.438.900
2/4/2019 34,25 33,62 -1,58% 33,53 34,33 33,84 33,62 33,65 2.699 55.360.430.200
1/4/2019 34,70 34,16 -0,78% 34,00 34,80 34,29 34,16 34,17 6.944 59.089.285.600
29/3/2019 34,52 34,43 +0,97% 33,92 34,55 34,30 34,35 34,43 3.032 67.579.355.200
28/3/2019 32,90 34,10 +3,96% 32,65 34,34 33,73 34,10 34,12 7.287 105.056.939.400
27/3/2019 33,43 32,80 -3,39% 32,79 33,64 33,14 32,79 32,80 9.863 93.867.243.400
26/3/2019 34,00 33,95 +1,04% 33,50 34,11 33,87 33,95 33,96 2.203 54.449.265.300
25/3/2019 33,49 33,60 +0,15% 33,30 34,12 33,67 33,58 33,60 9.289 67.053.940.800
22/3/2019 34,05 33,55 -2,95% 33,36 34,12 33,67 33,53 33,55 7.182 103.136.458.300
21/3/2019 35,31 34,57 -1,76% 34,10 35,41 34,56 34,56 34,57 7.347 109.095.592.100
20/3/2019 36,06 35,19 -2,25% 35,19 36,22 35,62 35,19 35,24 8.145 93.283.074.600
19/3/2019 37,00 36,00 -2,33% 36,00 37,00 36,40 36,00 36,14 1.499 127.497.251.300
18/3/2019 36,86 36,86 +0,16% 36,74 37,06 36,89 36,85 36,86 1.761 41.707.580.600
15/3/2019 36,73 36,80 -0,03% 36,48 37,17 36,82 36,79 36,80 2.066 70.359.751.400
14/3/2019 37,40 36,81 -1,58% 36,44 37,40 36,83 36,80 36,83 9.974 65.590.979.100
13/3/2019 36,82 37,40 +1,08% 36,70 37,67 37,18 37,39 37,40 2.140 82.558.260.700
12/3/2019 36,92 37,00 +0,22% 36,59 37,00 36,82 36,97 37,00 8.776 48.280.037.700
11/3/2019 35,85 36,92 +3,27% 35,83 37,02 36,72 36,92 36,94 3.014 73.421.208.600
8/3/2019 35,12 35,75 +1,19% 34,85 35,89 35,49 35,75 35,76 2.754 48.146.383.300
7/3/2019 34,80 35,33 +1,38% 34,67 35,54 35,20 35,31 35,37 9.816 66.759.065.200
6/3/2019 35,14 34,85 +0,03% 34,67 35,22 34,92 34,85 34,88 9.081 33.667.520.300
1/3/2019 35,49 34,84 -1,11% 34,84 35,59 35,21 34,84 34,90 8.418 56.888.157.800
28/2/2019 35,93 35,23 -1,89% 35,17 36,02 35,34 35,23 35,30 1.868 63.656.301.200
27/2/2019 36,22 35,91 -0,88% 35,91 36,37 36,02 35,91 35,94 9.135 36.498.443.400
26/2/2019 36,19 36,23 +0,36% 36,09 36,42 36,25 36,23 36,25 6.185 29.196.295.000
25/2/2019 36,75 36,10 -1,53% 36,08 36,88 36,39 36,10 36,13 9.686 45.320.412.900
22/2/2019 36,53 36,66 -3,40% 36,23 36,66 36,53 36,60 36,66 5.446 63.792.709.000
21/2/2019 37,65 37,95 +1,82% 37,26 37,95 37,62 37,90 37,95 3.992 95.231.776.000
20/2/2019 38,03 37,27 -1,27% 37,27 38,38 37,77 37,27 37,36 7.589 108.595.145.900
19/2/2019 37,30 37,75 +2,30% 37,19 38,00 37,73 37,74 37,75 1.018 85.096.578.900
18/2/2019 37,35 36,90 -1,60% 36,90 37,50 37,06 36,89 36,90 5.356 65.234.417.600
15/2/2019 37,69 37,50 -1,03% 37,19 37,83 37,48 37,49 37,54 9.198 100.647.614.500
14/2/2019 37,20 37,89 +2,66% 36,43 37,89 37,10 37,86 37,89 6.577 122.033.862.400
13/2/2019 37,92 36,91 -2,28% 36,85 37,97 37,19 36,91 36,94 5.049 117.110.842.800
12/2/2019 37,44 37,77 +2,39% 37,22 37,99 37,59 37,70 37,77 3.266 83.321.367.900
11/2/2019 37,31 36,89 -1,13% 36,60 37,41 36,94 36,89 36,90 7.498 67.772.070.300
8/2/2019 36,48 37,31 +2,14% 36,35 37,55 37,07 37,30 37,31 3.232 114.350.870.600
7/2/2019 36,82 36,53 +0,36% 36,06 37,08 36,58 36,53 36,54 5.245 112.480.911.200
6/2/2019 37,80 36,40 -4,21% 36,40 37,89 37,13 36,40 36,49 8.540 145.478.257.100
5/2/2019 38,56 38,00 -4,26% 37,62 38,80 38,22 38,00 38,01 6.170 272.131.231.500
4/2/2019 38,67 39,69 +2,27% 38,40 39,79 39,23 39,68 39,69 60 69.394.796.300
1/2/2019 38,60 38,81 +0,08% 38,34 39,10 38,68 38,67 38,81 9.200 52.378.658.500
31/1/2019 38,46 38,78 +1,73% 38,37 39,39 38,91 38,77 38,80 5.199 104.852.266.500
30/1/2019 38,22 38,12 +0,63% 37,40 38,41 37,90 38,12 38,15 7.128 73.478.840.300
29/1/2019 38,40 37,88 -0,73% 37,88 38,55 38,15 37,88 37,90 8.976 60.390.873.700
28/1/2019 37,07 38,16 +1,79% 37,07 38,35 37,85 38,15 38,18 2.560 85.391.651.600
24/1/2019 37,35 37,49 -0,13% 37,24 37,73 37,45 37,43 37,49 3.518 79.712.322.600
23/1/2019 37,45 37,54 +0,67% 36,96 37,69 37,34 37,40 37,54 8.865 101.753.489.300
22/1/2019 37,35 37,29 -0,16% 36,97 37,58 37,20 37,19 37,30 9.707 45.343.541.800
21/1/2019 37,50 37,35 -0,82% 37,05 37,63 37,25 37,30 37,35 4.808 28.964.130.600
18/1/2019 37,20 37,66 +1,29% 37,20 37,78 37,62 37,55 37,68 7.656 80.238.465.000
17/1/2019 37,04 37,18 0,00% 36,74 37,35 37,06 37,18 37,21 9.934 95.507.754.400
16/1/2019 37,35 37,18 -0,29% 36,70 37,39 37,09 37,15 37,18 6.051 64.194.454.300
15/1/2019 37,68 37,29 -1,56% 36,88 37,74 37,34 37,28 37,30 6.039 153.555.603.900
14/1/2019 37,57 37,88 +0,74% 37,45 37,88 37,74 37,86 37,88 4.057 65.660.556.200
11/1/2019 37,60 37,60 -0,61% 37,30 37,93 37,57 37,59 37,60 288 51.213.983.200
10/1/2019 37,92 37,83 -0,68% 37,64 38,39 38,00 37,80 37,83 4.461 94.024.646.500
9/1/2019 37,90 38,09 +1,52% 37,58 38,09 37,87 38,07 38,09 7.739 76.906.474.200
8/1/2019 37,18 37,52 +1,27% 36,56 37,57 37,08 37,48 37,53 646 72.517.622.900
7/1/2019 36,80 37,05 +0,19% 36,75 37,50 37,11 36,99 37,05 9.229 62.728.321.700
4/1/2019 37,22 36,98 -1,68% 36,75 37,71 37,10 36,98 37,00 421 92.296.409.400
3/1/2019 36,75 37,61 +1,65% 36,45 37,61 36,99 37,60 37,61 2.290 81.151.159.700
2/1/2019 35,44 37,00 +4,23% 35,35 37,14 36,48 36,95 37,03 354 93.340.570.900
28/12/2018 34,63 35,50 +3,50% 34,44 35,64 35,18 35,49 35,50 4.431 48.138.889.000
27/12/2018 33,66 34,30 +1,69% 33,66 34,46 34,11 34,26 34,30 8.894 46.568.591.500
26/12/2018 34,09 33,73 -2,18% 33,26 34,17 33,65 33,70 33,73 5.009 64.504.541.800
21/12/2018 34,90 34,48 -0,46% 34,22 35,03 34,57 34,45 34,48 3.548 97.367.680.300
20/12/2018 34,98 34,64 -0,03% 34,58 35,22 34,81 34,63 34,64 3.127 94.829.175.400
19/12/2018 35,35 34,65 -1,34% 34,65 35,75 35,26 34,63 34,78 942 52.829.583.400
18/12/2018 34,72 35,12 +1,59% 34,58 35,41 35,01 35,12 35,15 3.832 50.812.437.000
17/12/2018 35,50 34,57 -2,67% 34,56 35,54 34,91 34,57 34,60 5.144 50.725.710.100
14/12/2018 35,49 35,52 -0,73% 35,21 35,75 35,56 35,49 35,52 8.445 43.225.813.000
13/12/2018 35,14 35,78 +1,76% 34,93 35,78 35,38 35,72 35,78 2.007 58.071.072.700
12/12/2018 35,10 35,16 +0,69% 34,73 35,38 35,06 34,91 35,16 8.142 112.806.980.600
11/12/2018 35,10 34,92 +0,90% 34,35 35,16 34,80 34,90 34,92 8.440 68.760.002.300
10/12/2018 35,45 34,61 -2,67% 34,53 35,74 34,90 34,60 34,61 4.938 52.591.388.800
7/12/2018 35,63 35,56 -0,81% 35,40 36,35 35,82 35,54 35,56 5.671 60.827.946.900
6/12/2018 35,01 35,85 +0,90% 34,80 35,85 35,27 35,84 35,85 8.000 65.651.142.000
5/12/2018 35,60 35,53 +0,06% 35,34 35,83 35,48 35,51 35,54 308 49.677.807.700
4/12/2018 35,65 35,51 -0,11% 34,95 36,02 35,50 35,50 35,51 2.838 83.070.694.000
3/12/2018 36,80 35,55 -1,30% 35,27 36,80 35,93 35,53 35,55 3.293 85.734.756.000
30/11/2018 36,06 36,02 -0,91% 36,02 36,83 36,25 36,02 36,17 9.427 79.125.987.200
29/11/2018 35,62 36,35 +0,89% 35,51 36,48 36,20 36,33 36,35 2.959 52.597.734.900
28/11/2018 35,10 36,03 +2,50% 34,82 36,09 35,61 35,94 36,04 2.870 68.824.092.900
27/11/2018 34,25 35,15 +3,38% 34,02 35,23 34,87 35,11 35,15 2.637 60.625.755.500
26/11/2018 34,75 34,00 -1,65% 33,72 35,08 34,51 34,00 34,03 3.298 74.377.243.600
23/11/2018 34,61 34,57 -0,12% 34,28 34,72 34,47 34,48 34,57 9.351 41.016.244.300
22/11/2018 35,00 34,61 -0,23% 34,45 35,04 34,68 34,60 34,64 8.435 22.938.126.700
21/11/2018 34,99 34,69 -34,20% 34,55 35,25 34,81 34,69 34,70 8.385 55.658.929.400
19/11/2018 52,54 52,72 -0,06% 52,32 52,97 52,65 52,71 52,72 2.308 68.816.374.600
16/11/2018 51,50 52,75 +3,09% 51,33 52,90 52,34 52,74 52,75 2.747 100.852.786.900
14/11/2018 50,69 51,17 +0,87% 50,31 51,35 50,83 50,98 51,17 352 92.490.746.400
13/11/2018 50,92 50,73 -0,37% 50,22 51,35 50,71 50,50 50,74 3.514 64.963.570.100
12/11/2018 50,66 50,92 +0,28% 50,40 51,20 50,78 50,92 50,95 4.703 44.408.759.900
9/11/2018 50,00 50,78 +1,26% 49,61 51,01 50,32 50,78 50,79 3.023 78.566.642.100
8/11/2018 51,00 50,15 -1,38% 50,10 51,48 50,64 50,15 50,16 7.623 71.362.033.300
7/11/2018 50,96 50,85 +0,10% 50,01 51,33 50,86 50,82 50,85 7.998 78.940.823.900
6/11/2018 49,73 50,80 +0,63% 49,70 50,80 50,31 50,75 50,80 2.666 81.243.051.700
5/11/2018 50,00 50,48 +1,08% 49,76 50,53 50,18 50,40 50,48 3.923 86.629.834.200
1/11/2018 49,50 49,94 +1,40% 48,83 50,04 49,70 49,90 49,94 9.220 75.192.184.000
31/10/2018 50,00 49,25 -0,48% 48,22 50,27 48,98 49,19 49,25 9.415 79.176.492.800
30/10/2018 47,25 49,49 +2,93% 46,72 49,80 48,72 49,49 49,50 5.236 140.427.182.500
29/10/2018 50,69 48,08 -1,84% 47,50 50,75 49,19 48,08 48,12 7.045 127.003.399.600
26/10/2018 48,52 48,98 +1,87% 47,78 48,98 48,47 48,85 48,98 809 112.085.074.800
25/10/2018 47,85 48,08 +1,16% 47,52 48,85 48,27 48,08 48,09 5.379 74.636.864.800
24/10/2018 48,80 47,53 -2,60% 47,30 48,90 47,82 47,53 47,55 4.813 43.460.720.200
23/10/2018 47,70 48,80 +0,35% 47,70 48,87 48,41 48,73 48,80 2.885 45.520.536.700
22/10/2018 48,47 48,63 +1,46% 48,46 48,99 48,71 48,62 48,73 4.183 27.894.111.600
19/10/2018 48,35 47,93 -0,10% 47,74 48,67 48,13 47,93 47,99 5.732 33.725.335.000
18/10/2018 49,14 47,98 -2,97% 47,98 49,14 48,46 47,98 48,01 718 47.719.094.400
17/10/2018 49,50 49,45 -1,04% 49,11 50,02 49,56 49,30 49,48 5.802 81.402.759.500
16/10/2018 48,42 49,97 +4,00% 48,28 49,97 49,14 49,81 49,97 5.221 75.901.049.400
15/10/2018 48,20 48,05 +1,16% 47,86 48,47 48,12 48,03 48,05 7.320 86.578.728.900
11/10/2018 48,46 47,50 -1,19% 47,10 48,65 47,70 47,50 47,51 945 108.266.029.400
10/10/2018 49,10 48,07 -3,45% 48,07 49,20 48,62 48,07 48,10 1.848 68.311.161.200
9/10/2018 50,30 49,79 -0,52% 49,37 50,38 49,98 49,79 49,81 6.389 76.796.763.100
8/10/2018 50,90 50,05 +5,95% 49,49 52,10 50,30 50,03 50,06 6.129 219.748.433.900
5/10/2018 47,99 47,24 -0,34% 46,92 48,14 47,40 47,24 47,25 6.133 71.519.003.300
4/10/2018 47,00 47,40 +0,11% 46,15 47,52 46,89 47,39 47,41 7.137 85.191.341.500
3/10/2018 47,79 47,35 +4,53% 46,89 48,80 47,65 47,20 47,35 9.834 175.413.136.200
2/10/2018 44,68 45,30 +3,85% 44,64 45,58 45,18 45,28 45,31 3.071 95.504.561.300
1/10/2018 44,25 43,62 -1,16% 43,24 44,51 43,69 43,62 43,63 9.626 36.268.008.200
28/9/2018 43,77 44,13 -0,85% 43,50 44,25 43,90 44,12 44,13 3.292 41.908.113.800
27/9/2018 43,60 44,51 +2,75% 43,48 44,51 44,24 44,46 44,52 4.681 63.794.197.100
26/9/2018 43,20 43,32 +1,10% 42,98 43,86 43,38 43,29 43,32 6.255 52.975.674.200
25/9/2018 42,28 42,85 +0,23% 41,93 43,11 42,64 42,84 42,85 7.979 58.335.542.400
24/9/2018 43,86 42,75 -2,49% 42,62 44,00 43,18 42,75 42,80 9.207 31.000.891.900
21/9/2018 43,60 43,84 +1,69% 43,30 44,35 43,85 43,83 43,84 5.817 74.177.394.600
20/9/2018 43,65 43,11 -0,65% 43,06 44,10 43,35 43,11 43,13 9.771 37.567.271.700
19/9/2018 42,52 43,39 +0,70% 42,42 43,77 43,22 43,30 43,39 4.992 52.553.843.700
18/9/2018 42,90 43,09 -0,09% 42,77 43,54 43,12 43,09 43,10 1.491 63.935.832.900
17/9/2018 41,82 43,13 +2,37% 41,82 43,18 42,68 43,11 43,13 2.911 43.937.234.200
14/9/2018 41,33 42,13 +1,76% 41,32 42,38 41,87 42,10 42,13 1.969 52.329.320.000
13/9/2018 41,87 41,40 -0,55% 41,21 41,99 41,55 41,40 41,42 3.658 49.042.146.200
12/9/2018 41,88 41,63 +0,29% 41,34 42,16 41,73 41,63 41,65 4.966 54.376.842.700
11/9/2018 42,18 41,51 -3,44% 41,27 42,19 41,63 41,49 41,51 2.992 59.609.218.500
10/9/2018 43,09 42,99 +0,92% 42,50 43,15 42,80 42,78 42,99 9.239 40.601.364.100
6/9/2018 41,87 42,60 +2,53% 41,36 42,94 42,11 42,55 42,60 2.287 55.222.641.400
5/9/2018 41,00 41,55 +0,58% 40,81 41,85 41,53 41,54 41,67 122 32.471.404.500
4/9/2018 41,59 41,31 -0,86% 40,97 41,88 41,36 41,25 41,31 4.315 48.574.533.000
3/9/2018 41,63 41,67 -1,42% 41,45 42,06 41,81 41,67 41,71 283 18.047.993.500
31/8/2018 41,68 42,27 +1,37% 41,68 42,63 42,22 42,27 42,35 713 51.793.592.700
30/8/2018 43,06 41,70 -3,94% 41,67 43,20 42,25 41,70 41,74 938 52.253.451.700
29/8/2018 42,79 43,41 +1,66% 42,75 43,53 43,32 43,40 43,43 9.790 29.724.327.200
28/8/2018 42,75 42,70 -0,70% 42,33 43,07 42,62 42,69 42,70 1.726 38.149.122.600
27/8/2018 42,10 43,00 +3,32% 41,86 43,09 42,58 42,99 43,00 7.506 45.810.302.200
24/8/2018 42,10 41,62 +0,75% 41,19 42,18 41,64 41,62 41,67 2.243 28.535.900.000
23/8/2018 42,96 41,31 -3,89% 41,31 43,23 41,94 41,30 41,31 3.879 57.235.990.100
22/8/2018 41,81 42,98 +2,38% 41,50 43,05 42,39 42,97 42,98 3.595 37.403.100.700
21/8/2018 42,22 41,98 -1,29% 41,60 42,54 41,98 41,88 41,99 5.953 62.770.828.300
20/8/2018 42,02 42,53 -1,05% 41,94 42,77 42,52 42,52 42,54 130 72.872.431.300
17/8/2018 43,50 42,98 -2,56% 42,94 43,87 43,26 42,97 43,02 1.001 58.591.482.600
16/8/2018 44,31 44,11 -0,14% 43,87 44,50 44,14 44,10 44,13 4.520 44.076.978.400
15/8/2018 43,73 44,17 -0,67% 43,50 44,35 44,05 44,16 44,17 6.022 68.855.973.900
14/8/2018 44,26 44,47 +2,07% 43,75 44,53 44,14 44,43 44,47 972 46.604.629.700
13/8/2018 42,90 43,57 +0,79% 42,45 44,01 43,17 43,56 43,67 633 72.020.065.500
10/8/2018 44,17 43,23 -3,63% 42,78 44,18 43,34 43,20 43,23 678 64.325.536.900
9/8/2018 45,50 44,86 -0,53% 44,52 45,65 44,90 44,85 44,87 7.522 46.388.360.000
8/8/2018 46,18 45,10 -2,34% 45,07 46,70 45,77 45,09 45,11 1.431 65.878.086.600
7/8/2018 46,75 46,18 -0,60% 45,52 46,85 46,27 46,16 46,18 3.360 64.347.864.300
6/8/2018 46,99 46,46 -0,73% 46,20 47,16 46,49 46,45 46,46 9.944 40.801.489.800
3/8/2018 46,05 46,80 +2,38% 46,05 46,93 46,65 46,80 46,81 7.664 56.215.393.000
2/8/2018 45,20 45,71 +0,35% 44,81 45,98 45,41 45,65 45,71 1.992 57.250.772.700
1/8/2018 44,98 45,55 +1,22% 44,90 45,68 45,42 45,51 45,56 2.036 57.262.201.900
31/7/2018 45,79 45,00 -4,19% 44,90 46,07 45,34 45,00 45,02 1.889 107.436.767.900
30/7/2018 46,57 46,97 +1,45% 46,43 47,30 46,88 46,97 46,98 3.526 48.664.058.400
27/7/2018 46,31 46,30 +0,54% 45,84 46,69 46,20 46,30 46,31 3.660 58.967.928.600
26/7/2018 46,42 46,05 -1,58% 45,71 46,80 46,25 46,05 46,06 2.136 65.220.777.200
25/7/2018 45,81 46,79 +3,15% 45,78 47,08 46,46 46,75 46,80 5.466 55.346.213.000
24/7/2018 45,88 45,36 -0,07% 45,12 45,98 45,47 45,36 45,40 6.984 52.222.952.300
23/7/2018 46,14 45,39 -1,92% 45,25 46,22 45,53 45,39 45,40 6.557 36.846.579.500
20/7/2018 46,26 46,28 +2,84% 45,88 46,55 46,31 46,17 46,28 8.676 78.705.833.300
19/7/2018 43,88 45,00 +1,44% 43,47 45,00 44,21 44,85 45,00 9.312 46.060.993.900
18/7/2018 44,77 44,36 -1,27% 44,31 45,00 44,65 44,36 44,40 834 43.778.739.100
17/7/2018 43,80 44,93 +1,88% 43,73 45,14 44,71 44,92 44,93 1.135 49.202.415.200
16/7/2018 44,19 44,10 -0,36% 43,71 44,46 44,04 44,10 44,11 788 41.890.741.800
13/7/2018 42,93 44,26 +2,55% 42,93 44,27 43,72 44,23 44,26 3.457 57.531.568.400
12/7/2018 42,56 43,16 +1,89% 42,49 43,26 43,04 43,13 43,16 2.219 58.310.392.800
11/7/2018 41,76 42,36 +0,40% 41,76 42,62 42,33 42,35 42,36 1.032 66.172.245.300
10/7/2018 42,33 42,19 +0,26% 41,48 42,78 41,99 41,95 42,19 5.747 63.535.152.400
6/7/2018 41,80 42,08 +0,91% 41,52 42,27 42,04 42,04 42,12 339 32.000.351.200
5/7/2018 42,10 41,70 -0,64% 41,00 42,20 41,61 41,69 41,75 8.509 40.662.569.800
4/7/2018 41,50 41,97 +1,62% 41,21 41,98 41,54 41,93 41,97 6.399 32.442.782.000
3/7/2018 40,76 41,30 +2,35% 40,47 41,75 41,24 41,27 41,30 4.893 40.201.183.500
2/7/2018 39,90 40,35 +0,02% 39,71 40,35 39,97 40,34 40,35 6.863 30.498.072.400
29/6/2018 40,11 40,34 +1,74% 39,92 40,72 40,25 40,30 40,34 6.409 67.333.780.900
28/6/2018 38,59 39,65 +2,77% 38,59 40,00 39,52 39,60 39,69 5.406 45.930.792.100
27/6/2018 39,14 38,58 -1,81% 38,35 39,75 39,07 38,51 38,58 7.831 45.162.654.800
26/6/2018 39,50 39,29 -0,33% 38,82 40,08 39,20 39,26 39,29 272 51.022.760.600
25/6/2018 39,70 39,42 +0,20% 38,75 39,89 39,24 39,42 39,43 4.420 57.053.448.700
22/6/2018 39,53 39,34 +0,77% 38,80 39,63 39,19 39,30 39,35 6.739 31.854.158.900
21/6/2018 39,99 39,04 -2,67% 38,70 40,14 39,33 39,00 39,06 5.953 39.975.639.300
20/6/2018 40,00 40,11 +1,85% 39,05 40,57 39,91 40,10 40,11 4.783 78.188.556.500
19/6/2018 37,51 39,38 +4,51% 37,26 39,96 39,21 39,38 39,40 3.795 111.433.601.800
18/6/2018 38,21 37,68 -2,03% 37,39 38,31 37,73 37,67 37,68 3.814 50.750.858.800
15/6/2018 38,20 38,46 +0,97% 37,55 38,65 38,22 38,46 38,47 6.831 103.802.627.800
14/6/2018 39,75 38,09 -3,55% 38,09 39,98 38,88 38,09 38,20 2.221 72.668.030.700
13/6/2018 40,10 39,49 -0,98% 38,91 40,27 39,50 39,49 39,50 9.073 56.696.705.600
12/6/2018 39,95 39,88 -0,20% 39,66 40,57 40,08 39,88 39,90 7.527 37.193.989.800
11/6/2018 41,31 39,96 -2,89% 39,85 41,87 40,42 39,96 40,00 2.872 58.465.295.900
8/6/2018 41,05 41,15 +0,24% 39,92 41,65 40,91 41,05 41,15 3.445 81.933.156.500
7/6/2018 41,56 41,05 -2,91% 39,45 41,70 40,71 41,05 41,10 9.272 109.736.378.300
6/6/2018 43,01 42,28 -2,54% 41,84 43,28 42,46 42,25 42,28 3.415 64.380.492.300
5/6/2018 44,40 43,38 -3,10% 43,20 44,95 43,78 43,37 43,38 3.888 83.775.790.000
4/6/2018 44,31 44,77 +2,17% 44,30 44,99 44,66 44,73 44,77 9.230 68.737.486.300
1/6/2018 43,51 43,82 +1,95% 42,69 44,15 43,60 43,82 43,83 2.713 67.576.371.900
30/5/2018 42,90 42,98 +0,19% 42,47 43,40 42,99 43,20 43,25 4.419 105.955.461.900
29/5/2018 43,48 42,90 -0,35% 42,66 43,87 43,30 42,90 42,97 4.964 87.727.481.100
28/5/2018 44,49 43,05 -4,23% 42,87 44,53 43,44 43,05 43,07 5.787 57.280.679.800
25/5/2018 45,69 44,95 -0,88% 44,62 45,70 45,04 44,80 44,95 3.700 50.881.066.100
24/5/2018 44,34 45,35 +1,32% 43,96 45,38 44,80 45,35 45,36 2.874 73.627.313.500
23/5/2018 45,00 44,76 -1,89% 44,69 45,47 44,95 44,76 44,79 1.478 92.149.027.500
22/5/2018 45,00 45,62 +2,42% 44,72 46,27 45,46 45,62 45,65 3.812 99.783.472.500
21/5/2018 45,76 44,54 -1,37% 44,12 45,97 44,74 44,54 44,56 8.934 77.208.771.300
18/5/2018 44,51 45,16 -0,70% 43,92 45,16 44,50 45,15 45,16 1.086 177.566.433.200
17/5/2018 47,85 45,48 -5,23% 45,37 47,85 46,26 45,48 45,50 6.071 104.691.963.700
16/5/2018 47,32 47,99 +1,74% 47,24 48,26 48,00 47,96 47,99 7.651 40.046.160.400
15/5/2018 46,20 47,17 -0,38% 46,10 47,60 46,94 47,17 47,18 3.155 53.152.834.900
14/5/2018 48,40 47,35 -1,50% 46,98 48,64 47,57 47,34 47,35 9.233 51.538.725.100
11/5/2018 48,72 48,07 -1,60% 47,92 49,10 48,36 48,07 48,08 3.000 37.803.241.300
10/5/2018 47,91 48,85 +2,73% 47,71 48,97 48,48 48,79 48,85 7.329 56.247.591.900
9/5/2018 47,61 47,55 +0,32% 47,04 47,95 47,50 47,55 47,58 1.244 47.264.850.900
8/5/2018 47,30 47,40 +0,32% 46,90 47,85 47,46 47,40 47,47 8.257 49.310.426.200
7/5/2018 47,40 47,25 +0,15% 47,00 47,86 47,40 47,23 47,25 4.352 49.483.560.000
4/5/2018 47,55 47,18 -1,17% 47,18 47,93 47,48 47,18 47,20 6.640 72.011.987.000
3/5/2018 48,75 47,74 -1,97% 47,64 49,07 48,14 47,74 47,80 3.773 71.760.470.500
2/5/2018 50,17 48,70 -4,53% 48,49 50,30 49,24 48,69 48,70 6.555 110.040.719.100
30/4/2018 51,51 51,01 -0,95% 50,67 51,73 51,13 50,98 51,01 6.358 32.353.033.400
27/4/2018 51,92 51,50 -0,19% 51,30 52,10 51,53 51,40 51,50 6.255 46.793.645.300
26/4/2018 50,88 51,60 +2,32% 50,75 51,77 51,32 51,60 51,61 5.962 49.723.858.100
25/4/2018 50,22 50,43 -0,59% 49,94 50,74 50,40 50,43 50,46 941 47.749.985.300
24/4/2018 51,40 50,73 -0,49% 50,48 51,59 50,91 50,73 50,75 2.550 41.155.463.200
23/4/2018 50,64 50,98 +0,18% 50,15 50,98 50,75 50,85 50,98 5.261 34.372.504.900
20/4/2018 50,74 50,89 -0,22% 50,41 51,05 50,76 50,81 50,90 4.284 29.290.119.000
19/4/2018 51,30 51,00 -0,93% 50,66 51,54 51,09 50,98 51,00 8.013 44.729.428.800
18/4/2018 51,10 51,48 +1,90% 51,03 52,00 51,60 51,47 51,48 6.705 78.382.442.800
17/4/2018 49,82 50,52 +1,65% 49,65 50,81 50,30 50,52 50,53 9.735 39.889.557.800
16/4/2018 50,34 49,70 -1,47% 49,62 50,79 49,84 49,66 49,70 9.368 62.755.525.800
13/4/2018 51,55 50,44 -2,32% 50,26 51,62 50,76 50,43 50,44 9.798 49.911.546.200
12/4/2018 51,36 51,64 +0,88% 50,89 51,70 51,43 51,62 51,64 4.572 30.941.448.000
11/4/2018 50,31 51,19 +1,65% 50,26 51,21 50,99 0,00 0,00 7.860 35.118.691.300
10/4/2018 50,54 50,36 +0,50% 49,89 50,69 50,35 50,36 50,37 9.426 44.471.862.400
9/4/2018 51,39 50,11 -2,22% 49,96 51,39 50,39 50,11 50,14 7.412 53.312.294.000
6/4/2018 51,04 51,25 +0,49% 50,38 51,32 50,93 51,12 51,25 263 36.795.631.500
5/4/2018 52,18 51,00 +0,20% 50,91 52,27 51,54 50,98 51,00 7.596 71.240.827.000
4/4/2018 49,85 50,90 +0,65% 49,51 51,11 50,24 50,88 50,90 2.048 49.796.043.400
3/4/2018 51,40 50,57 -0,94% 50,46 51,60 50,86 50,57 50,61 5.162 47.602.021.400
2/4/2018 51,24 51,05 -0,51% 50,67 51,76 51,15 51,05 51,06 7.687 43.746.452.300
29/3/2018 50,91 51,31 +1,34% 50,76 51,86 51,42 51,31 51,49 3.380 95.467.772.100
28/3/2018 49,63 50,63 +0,92% 49,63 50,66 50,22 50,62 50,63 1.163 39.809.715.900
27/3/2018 51,00 50,17 -1,20% 49,81 51,20 50,57 50,04 50,17 6.661 33.914.695.200
26/3/2018 50,75 50,78 +1,24% 49,98 50,99 50,59 50,72 50,78 5.104 35.169.665.000
23/3/2018 49,60 50,16 +0,48% 49,52 50,96 50,32 50,15 50,16 258 79.768.226.700
22/3/2018 50,00 49,92 -0,32% 49,46 50,40 49,95 49,70 49,92 4.594 62.436.324.400
21/3/2018 50,31 50,08 -0,40% 49,86 50,42 50,04 50,08 50,09 8.570 83.282.230.200
20/3/2018 50,35 50,28 +0,32% 49,58 50,50 50,06 50,25 50,29 7.661 30.184.511.600
19/3/2018 50,82 50,12 -2,15% 49,96 51,20 50,37 50,12 50,13 7.395 57.345.211.400
16/3/2018 51,58 51,22 -0,41% 50,91 52,07 51,32 51,16 51,22 3.805 102.097.308.100
15/3/2018 51,00 51,43 +0,47% 50,61 51,69 51,27 51,43 51,48 5.959 66.931.338.100
14/3/2018 52,40 51,19 -2,23% 51,05 52,50 51,40 51,19 51,20 1.161 57.876.510.000
13/3/2018 52,79 52,36 -0,81% 52,05 52,91 52,38 52,35 52,36 6.748 33.309.921.600
12/3/2018 52,34 52,79 +1,13% 52,13 52,85 52,61 52,61 52,62 6.384 35.373.405.000
9/3/2018 51,54 52,20 +1,38% 51,31 52,24 51,95 52,13 52,20 4.885 47.246.446.500
8/3/2018 52,50 51,49 -0,69% 51,06 52,67 51,49 51,46 51,49 4.288 47.571.198.300
7/3/2018 51,80 51,85 -0,13% 51,02 51,91 51,54 51,66 51,85 2.255 50.103.110.600
6/3/2018 52,55 51,92 -0,36% 51,92 52,94 52,39 51,92 51,95 1.649 47.374.695.800
5/3/2018 51,38 52,11 +1,42% 50,92 52,25 51,65 52,10 52,11 4.724 44.745.176.700
2/3/2018 50,82 51,38 +0,53% 50,23 51,38 50,86 51,35 51,38 7.038 52.879.258.900
1/3/2018 50,60 51,11 +1,45% 50,39 51,50 51,03 51,11 51,13 798 75.587.613.300
28/2/2018 52,03 50,38 -3,39% 50,38 52,25 51,06 50,37 50,38 1.472 144.854.211.100
27/2/2018 52,71 52,15 -1,49% 52,00 53,08 52,37 52,07 52,16 5.051 40.378.744.100
26/2/2018 53,20 52,94 -0,11% 52,60 53,34 52,99 52,94 52,95 1.592 61.197.812.800
23/2/2018 53,23 53,00 +0,68% 51,87 53,23 52,48 52,98 53,00 1.133 77.807.239.400
22/2/2018 52,75 52,64 +0,55% 52,26 53,19 52,70 52,53 52,64 886 60.280.735.600
21/2/2018 51,97 52,35 +1,32% 51,97 53,25 52,60 52,34 52,35 5.790 100.382.036.800
20/2/2018 50,30 51,67 +2,46% 50,20 51,94 51,35 51,65 51,67 6.864 88.604.871.800
19/2/2018 50,83 50,43 -0,79% 50,23 51,12 50,56 50,43 50,44 8.294 27.860.792.800
16/2/2018 50,70 50,83 -3,49% 50,30 50,84 50,58 50,74 50,83 5.056 182.565.464.900
15/2/2018 53,01 52,67 +0,02% 52,61 53,29 52,94 52,66 52,67 5.284 143.513.508.100
14/2/2018 51,51 52,66 +4,32% 51,20 52,81 52,26 52,65 52,66 6.703 76.406.494.200
9/2/2018 50,20 50,48 +0,26% 49,55 50,79 50,24 50,48 50,49 2.687 87.456.764.800
8/2/2018 50,95 50,35 -0,49% 50,00 51,55 50,73 50,35 50,40 8.499 76.185.188.400
7/2/2018 51,93 50,60 -2,37% 50,56 52,11 51,41 50,60 50,61 2.058 94.066.095.100
6/2/2018 49,98 51,83 +3,60% 49,96 52,26 51,40 51,83 52,00 4.544 304.059.653.900
5/2/2018 51,27 50,03 -3,51% 50,03 52,30 51,00 50,02 50,08 289 78.798.162.300
2/2/2018 51,66 51,85 -1,26% 51,22 51,97 51,59 51,85 51,86 4.114 62.632.687.200
1/2/2018 51,84 52,51 +0,48% 51,55 52,96 52,27 52,48 52,51 7.608 89.747.374.800
31/1/2018 52,15 52,26 +1,50% 52,11 53,06 52,54 52,18 52,26 4.477 73.493.889.800
30/1/2018 51,40 51,49 -0,39% 50,80 51,73 51,20 51,48 51,49 3.131 86.864.079.300
29/1/2018 52,64 51,69 -2,69% 51,69 52,86 52,14 51,69 51,78 7.899 115.163.664.300
26/1/2018 51,20 53,12 +5,46% 51,01 53,12 52,36 52,96 53,12 2.420 165.607.751.000
24/1/2018 48,44 50,37 +4,81% 48,40 50,43 49,47 50,21 50,37 4.001 72.919.957.500
23/1/2018 48,00 48,06 -0,35% 47,91 48,60 48,25 48,05 48,06 8.371 93.944.446.800
22/1/2018 47,06 48,23 +2,49% 46,97 48,23 47,82 48,23 48,24 6.158 56.970.141.100
19/1/2018 46,90 47,06 +0,81% 46,63 47,18 46,89 47,06 47,07 5.788 34.648.377.700
18/1/2018 46,70 46,68 -0,24% 46,48 47,12 46,78 46,67 46,68 1.456 40.515.623.700
17/1/2018 46,01 46,79 +1,65% 45,81 46,95 46,53 46,78 46,80 7.904 44.734.025.600
16/1/2018 45,50 46,03 +0,92% 45,45 46,23 46,01 46,03 46,04 9.335 40.292.547.900
15/1/2018 45,49 45,61 +0,62% 45,41 45,62 45,54 45,59 45,61 779 33.141.160.400
12/1/2018 45,16 45,33 -0,09% 44,97 45,42 45,16 45,26 45,33 9.090 30.961.094.100
11/1/2018 44,70 45,37 +2,09% 44,60 45,37 45,02 45,36 45,37 1.941 46.667.232.000
10/1/2018 44,38 44,44 -0,34% 44,16 44,60 44,43 44,44 44,52 3.109 40.288.691.200
9/1/2018 44,96 44,59 -1,09% 44,41 45,00 44,67 44,54 44,59 5.518 63.761.504.300
8/1/2018 45,06 45,08 -0,33% 44,78 45,32 45,06 45,07 45,08 228 38.183.106.900
5/1/2018 45,12 45,23 +0,29% 44,60 45,32 45,08 45,20 45,23 9.882 47.243.910.500
4/1/2018 44,25 45,10 +2,08% 44,25 45,30 44,99 45,10 45,20 8.294 69.666.180.100
3/1/2018 43,90 44,18 +0,68% 43,57 44,34 44,01 44,17 44,18 8.377 65.426.952.300
2/1/2018 42,80 43,88 +3,05% 42,80 43,88 43,56 43,79 43,88 810 48.364.908.600
28/12/2017 42,51 42,58 +0,26% 42,51 42,80 42,62 42,57 42,60 6.639 45.314.537.700
27/12/2017 42,75 42,47 -0,54% 42,45 42,92 42,64 42,47 42,48 3.348 17.579.987.900
26/12/2017 42,54 42,70 +0,40% 42,39 42,99 42,73 42,70 42,74 1.458 18.838.754.900
22/12/2017 42,37 42,53 -0,47% 42,22 42,61 42,41 42,51 42,53 3.231 21.055.840.100
21/12/2017 41,05 42,73 +4,22% 41,05 42,83 41,98 42,73 42,74 7.492 87.079.282.200
20/12/2017 41,02 41,00 +0,37% 40,82 41,28 41,05 40,99 41,01 6.555 31.548.990.700
19/12/2017 41,00 40,85 -0,56% 40,67 41,12 40,84 40,82 40,85 8.823 48.402.967.000
18/12/2017 41,58 41,08 -0,02% 41,08 41,75 41,46 41,08 41,15 5.100 96.433.565.100
15/12/2017 40,99 41,09 0,00% 40,77 41,51 41,10 41,07 41,09 8.295 103.742.858.700
14/12/2017 41,59 41,09 -1,58% 40,88 41,59 41,10 41,08 41,10 2.627 113.793.242.500
13/12/2017 42,99 41,75 -2,22% 41,61 43,10 42,49 41,73 41,78 2.981 119.039.986.600
12/12/2017 42,21 42,70 +0,80% 41,67 42,88 42,42 42,70 42,71 2.360 46.041.091.800
11/12/2017 42,55 42,36 +0,26% 42,15 42,78 42,46 42,36 42,45 9.733 27.528.162.700
8/12/2017 42,20 42,25 +0,86% 42,20 42,65 42,42 42,24 42,25 1.042 42.379.072.500
7/12/2017 41,27 41,89 -0,33% 40,77 42,02 41,48 41,89 41,90 2.927 59.814.613.100
6/12/2017 41,35 42,03 +1,06% 40,98 42,22 41,62 42,02 42,03 8.260 31.909.944.800
5/12/2017 41,84 41,59 -0,60% 41,40 42,66 42,00 41,58 41,59 9.152 32.858.521.800
4/12/2017 41,55 41,84 +1,48% 41,37 42,43 41,94 41,84 41,90 4.425 43.187.254.000
1/12/2017 41,08 41,23 -0,10% 40,70 41,60 41,15 41,22 41,23 975 28.333.046.500
30/11/2017 41,64 41,27 -1,46% 41,12 41,94 41,33 41,26 41,27 4.145 74.659.037.500
29/11/2017 43,05 41,88 -2,06% 41,88 43,11 42,16 41,88 42,05 9.108 46.122.212.100
28/11/2017 42,99 42,76 +0,16% 42,58 43,33 42,99 42,76 42,92 9.156 30.450.425.100
27/11/2017 42,10 42,69 +0,61% 41,95 42,71 42,36 42,59 42,69 6.486 26.284.707.000
24/11/2017 42,74 42,43 -0,93% 42,10 42,89 42,53 42,43 42,48 465 17.534.064.300
23/11/2017 42,92 42,83 -0,30% 42,37 42,92 42,64 42,79 42,83 233 12.091.853.800
22/11/2017 43,49 42,96 -0,97% 42,67 43,53 43,01 42,96 42,97 3.456 46.704.857.800
21/11/2017 42,98 43,38 +2,00% 42,91 43,80 43,33 43,31 43,39 9.447 36.746.578.500
17/11/2017 41,95 42,53 +1,38% 41,73 42,71 42,39 42,53 42,54 6.908 31.663.908.900
16/11/2017 40,96 41,95 +2,52% 40,96 42,20 41,72 41,94 42,05 5.584 36.672.780.600
14/11/2017 41,80 40,92 -1,92% 40,89 41,90 41,41 40,91 40,92 8.128 54.295.526.400
13/11/2017 41,20 41,72 +0,51% 41,18 42,03 41,51 41,72 41,92 1.664 40.369.645.100
10/11/2017 41,45 41,51 +0,14% 41,00 41,81 41,44 41,51 41,53 2.008 42.408.343.900
9/11/2017 42,70 41,45 -2,70% 41,37 42,78 41,83 41,43 41,45 7.905 53.071.250.500
8/11/2017 41,25 42,60 +3,65% 41,25 42,66 41,83 42,60 42,62 9.504 53.394.096.100
7/11/2017 41,90 41,10 -2,38% 40,95 41,98 41,31 41,09 41,19 1.907 51.156.408.100
6/11/2017 42,05 42,10 +0,45% 41,80 42,27 42,07 42,09 42,10 3.247 36.146.447.900
3/11/2017 41,56 41,91 +1,40% 41,44 42,06 41,78 41,90 41,91 8.814 57.472.643.600
1/11/2017 42,45 41,33 -1,71% 41,33 42,53 41,85 41,33 41,50 3.389 53.273.490.800
31/10/2017 43,55 42,05 -2,46% 41,82 43,55 42,39 42,04 42,10 1.376 71.113.513.600
30/10/2017 43,67 43,11 -1,28% 42,69 43,80 43,13 43,09 43,11 3.649 46.388.008.800
27/10/2017 43,94 43,67 -0,61% 43,65 44,45 43,97 43,67 43,79 8.491 37.266.561.700
26/10/2017 44,48 43,94 -0,61% 43,73 44,64 44,19 43,92 43,94 5.785 31.823.000.700
25/10/2017 44,10 44,21 +0,68% 43,38 44,41 43,95 44,21 44,23 6.163 34.489.152.100
24/10/2017 43,63 43,91 +0,73% 43,22 44,04 43,78 43,90 43,91 8.806 34.543.762.800
23/10/2017 44,12 43,59 -0,93% 43,41 44,29 43,67 43,53 43,59 5.176 28.351.909.100
20/10/2017 44,41 44,00 -0,20% 44,00 44,48 44,22 44,00 44,04 740 17.663.857.300
19/10/2017 44,21 44,09 -0,72% 43,64 44,33 43,97 44,09 44,10 5.258 22.184.750.700
18/10/2017 44,40 44,41 +0,18% 44,11 44,72 44,42 44,41 44,42 5.016 37.636.819.700
17/10/2017 44,42 44,33 -0,16% 44,06 44,50 44,26 44,32 44,33 9.692 36.881.200.500
16/10/2017 44,98 44,40 -0,52% 44,18 44,98 44,40 44,39 44,40 1.275 32.742.841.400
13/10/2017 45,38 44,63 -0,82% 44,54 45,69 44,80 44,62 44,63 3.619 39.478.678.300
11/10/2017 45,18 45,00 -0,55% 44,78 45,35 44,99 44,98 45,00 5.230 56.101.816.300
10/10/2017 44,65 45,25 +2,49% 44,50 45,25 44,92 45,21 45,25 5.083 38.476.397.200
9/10/2017 44,60 44,15 -1,19% 44,01 44,68 44,19 44,14 44,15 5.995 26.661.654.800
6/10/2017 44,80 44,68 -1,17% 44,42 44,99 44,66 44,67 44,68 5.242 26.460.735.700
5/10/2017 44,94 45,21 +1,60% 44,82 45,79 45,44 45,20 45,21 5.936 64.571.727.800
4/10/2017 45,00 44,50 -0,89% 44,44 45,08 44,65 44,49 44,50 6.242 33.252.635.500
3/10/2017 43,53 44,90 +3,43% 43,27 44,90 44,36 44,85 44,90 6.889 55.967.401.100
2/10/2017 43,15 43,41 +0,14% 43,05 43,64 43,37 43,37 43,41 3.804 20.304.456.200
29/9/2017 43,44 43,35 +0,86% 43,13 43,62 43,35 43,35 43,41 20 43.324.882.500
28/9/2017 43,18 42,98 -0,53% 42,83 43,31 43,06 42,98 43,13 5.095 35.144.296.000
27/9/2017 43,45 43,21 +0,07% 42,76 43,58 43,20 43,21 43,22 3.371 55.128.770.300
26/9/2017 43,40 43,18 +0,19% 43,06 43,74 43,35 43,17 43,18 7.148 44.759.891.700
25/9/2017 43,20 43,10 -0,99% 42,90 43,59 43,18 43,05 43,10 3.639 25.574.799.700
22/9/2017 43,45 43,53 +0,35% 43,06 43,81 43,44 43,45 43,53 4.509 25.759.293.500
21/9/2017 43,52 43,38 +0,14% 43,06 43,97 43,45 43,37 43,38 5.290 36.447.429.100
20/9/2017 43,78 43,32 -1,05% 42,84 44,02 43,34 43,31 43,32 3.557 36.840.353.900
19/9/2017 43,92 43,78 -0,36% 43,23 43,94 43,57 43,77 43,78 7.044 40.113.058.300
18/9/2017 43,57 43,94 +0,71% 43,52 44,09 43,82 43,90 43,94 9.618 42.601.463.600
15/9/2017 42,99 43,63 +1,87% 42,70 43,81 43,49 43,63 43,67 6.750 88.403.544.400
14/9/2017 42,68 42,83 -0,23% 42,58 43,24 42,90 42,83 42,84 2.253 28.823.144.400
13/9/2017 42,72 42,93 +0,70% 42,32 43,19 42,90 42,92 42,93 216 38.600.271.500
12/9/2017 42,54 42,63 -0,28% 42,44 43,04 42,76 42,63 42,64 8.448 31.879.841.300
11/9/2017 42,26 42,75 +1,69% 42,23 43,13 42,78 42,74 42,76 651 41.049.852.200
8/9/2017 41,99 42,04 -0,12% 41,81 42,33 42,01 42,03 42,04 1.716 33.157.354.600
6/9/2017 41,30 42,09 +2,68% 41,28 42,40 42,03 42,09 42,20 1.299 60.366.264.300
5/9/2017 41,52 40,99 +0,05% 40,50 41,70 41,07 40,97 40,99 2.444 62.951.280.100
4/9/2017 40,90 40,97 -0,51% 40,90 41,22 41,02 40,96 40,97 8.389 16.209.003.500
1/9/2017 40,65 41,18 +2,06% 40,62 41,45 41,15 41,18 41,26 9.763 41.905.775.100
31/8/2017 40,94 40,35 -1,27% 40,23 40,99 40,43 40,30 40,35 7.826 32.686.414.500
30/8/2017 41,20 40,87 -0,54% 40,64 41,20 40,79 40,86 40,87 8.703 27.834.404.300
29/8/2017 40,40 41,09 +0,91% 40,23 41,09 40,84 41,02 41,09 8.006 28.645.777.000
28/8/2017 41,13 40,72 -0,88% 40,59 41,17 40,89 40,69 40,72 7.208 36.049.644.300
25/8/2017 41,30 41,08 -0,29% 40,81 41,37 41,04 41,08 41,09 2.807 26.960.078.900
24/8/2017 40,92 41,20 +0,83% 40,83 41,35 41,14 41,20 41,25 1.272 40.638.561.000
23/8/2017 40,69 40,86 +1,09% 40,38 40,94 40,75 40,86 40,87 8.543 28.652.299.600
22/8/2017 39,88 40,42 +2,12% 39,82 40,69 40,41 40,42 40,45 1.802 41.038.237.900
21/8/2017 39,87 39,58 -0,73% 39,39 40,08 39,61 39,55 39,58 4.767 35.443.755.200
18/8/2017 39,49 39,87 +0,96% 39,44 40,09 39,89 39,87 39,90 4.532 25.670.882.000
17/8/2017 39,70 39,49 -0,80% 39,26 39,78 39,44 39,49 39,50 1.464 39.526.793.100
16/8/2017 40,05 39,81 +0,20% 39,36 40,06 39,76 39,80 39,81 787 46.819.912.200
15/8/2017 39,96 39,73 -0,58% 39,61 40,17 39,94 39,72 39,73 7.858 35.896.536.900
14/8/2017 39,30 39,96 +1,81% 39,30 40,17 39,93 39,94 39,96 8.378 38.972.509.200
11/8/2017 38,96 39,25 +0,51% 38,73 39,43 39,17 39,18 39,25 7.204 29.274.515.100
10/8/2017 39,55 39,05 -1,26% 38,90 39,55 39,06 39,04 39,05 2.886 26.434.664.600
9/8/2017 39,50 39,55 -0,63% 39,21 39,61 39,35 39,46 39,55 6.361 27.190.095.400
8/8/2017 39,30 39,80 +1,22% 39,13 40,08 39,81 39,80 39,83 7.829 74.525.408.100
7/8/2017 38,74 39,32 +1,58% 38,58 39,34 39,13 39,31 39,32 9.505 35.814.206.500
4/8/2017 39,00 38,71 -0,26% 38,57 39,03 38,74 38,71 38,72 1.958 16.937.232.800
3/8/2017 38,86 38,81 -0,23% 38,65 39,07 38,90 38,80 38,81 950 34.370.963.400
2/8/2017 38,37 38,90 +1,04% 38,15 39,04 38,77 38,89 38,90 7.174 52.664.670.800
1/8/2017 38,02 38,50 +3,16% 37,90 38,75 38,40 38,49 38,51 5.831 64.338.449.600
31/7/2017 37,30 37,32 +0,59% 36,93 37,44 37,23 37,31 37,32 8.984 34.662.553.700
28/7/2017 36,76 37,10 +0,38% 36,63 37,23 37,03 37,10 37,12 8.958 26.811.214.800
27/7/2017 37,22 36,96 +0,11% 36,76 37,38 37,10 36,96 36,97 2.624 31.388.966.000
26/7/2017 37,10 36,92 -0,46% 36,81 37,26 37,04 36,91 36,92 9.848 30.028.352.100
25/7/2017 37,15 37,09 +0,24% 36,85 37,46 37,15 37,09 37,10 181 40.924.643.800
24/7/2017 36,89 37,00 +0,63% 36,71 37,13 36,91 37,00 37,01 6.211 21.246.406.200
21/7/2017 36,70 36,77 +0,03% 36,55 36,95 36,66 36,75 36,77 2.528 28.262.065.200
20/7/2017 36,72 36,76 +0,11% 36,63 37,07 36,79 36,74 36,76 6.530 35.113.230.000
19/7/2017 37,54 36,72 -1,45% 36,70 37,54 36,93 36,71 36,72 9.445 30.482.791.700
18/7/2017 37,20 37,26 +0,11% 36,95 37,34 37,16 37,25 37,26 6.120 28.768.952.500
17/7/2017 37,44 37,22 -0,96% 37,05 37,53 37,22 37,18 37,22 8.172 29.305.959.600
14/7/2017 37,70 37,58 +0,21% 37,11 37,73 37,42 37,55 37,58 4.123 33.851.168.700
13/7/2017 37,54 37,50 +0,27% 37,29 37,70 37,51 37,50 37,51 8.312 33.733.461.100
12/7/2017 37,20 37,40 +1,08% 36,48 37,62 37,08 37,40 37,41 6.716 81.671.388.900
11/7/2017 36,50 37,00 +1,51% 36,33 37,12 36,87 36,98 37,00 4.341 30.485.126.300
10/7/2017 36,19 36,45 +0,80% 36,18 36,60 36,43 36,43 36,45 5.113 25.511.314.900
7/7/2017 36,86 36,16 -0,96% 35,95 36,86 36,17 36,15 36,19 2.248 57.521.407.600
6/7/2017 36,92 36,51 -1,40% 36,39 37,00 36,56 36,50 36,51 893 38.681.569.900
5/7/2017 37,02 37,03 +0,27% 36,63 37,24 36,99 37,02 37,03 7.316 25.083.640.900
4/7/2017 37,00 36,93 -0,40% 36,90 37,17 36,97 36,93 36,95 6.710 8.979.502.200
3/7/2017 36,93 37,08 +0,90% 36,78 37,10 36,97 37,03 37,08 276 18.066.091.200
30/6/2017 36,64 36,75 +0,66% 36,52 36,97 36,78 36,74 36,75 814 30.768.441.900
29/6/2017 36,40 36,51 +1,00% 36,02 36,51 36,28 36,51 36,52 5.832 27.774.704.700
28/6/2017 36,40 36,15 -0,03% 35,74 36,40 36,00 36,12 36,15 750 27.529.225.400
27/6/2017 36,47 36,16 -0,90% 35,89 36,62 36,21 36,12 36,16 1.676 36.906.701.200
26/6/2017 35,80 36,49 +2,82% 35,60 36,59 36,28 36,48 36,49 3.550 36.295.324.000
23/6/2017 35,62 35,49 -0,34% 35,41 35,80 35,53 35,48 35,49 6.797 23.468.728.800
22/6/2017 35,71 35,61 +0,08% 35,49 35,91 35,69 35,61 35,68 4.499 32.195.102.400
21/6/2017 35,75 35,58 +0,11% 35,26 35,84 35,55 35,57 35,58 102 26.616.983.100
20/6/2017 36,20 35,54 -2,20% 35,44 36,35 35,83 35,54 35,58 3.050 40.311.930.800
19/6/2017 36,15 36,34 +0,53% 35,91 36,59 36,29 36,32 36,34 4.362 21.982.290.500
16/6/2017 36,28 36,15 -0,71% 35,82 36,30 36,07 36,12 36,15 2.189 60.412.776.900
14/6/2017 36,28 36,41 +0,89% 36,18 36,81 36,55 36,34 36,41 5.098 75.571.905.500
13/6/2017 35,72 36,09 +1,23% 35,70 36,13 35,96 36,05 36,09 3.829 36.758.531.500
12/6/2017 35,55 35,65 0,00% 35,17 35,70 35,41 35,61 35,66 5.581 34.185.536.200
9/6/2017 36,40 35,65 -1,57% 35,60 36,49 35,80 35,65 35,74 4.537 39.017.515.000
8/6/2017 36,48 36,22 -1,04% 35,91 36,49 36,13 36,15 36,22 5.730 33.188.558.100
7/6/2017 36,35 36,60 +1,64% 36,28 36,77 36,61 36,59 36,60 1.898 38.037.632.600
6/6/2017 35,41 36,01 +1,61% 35,30 36,17 35,77 36,01 36,02 9.383 44.863.174.100
5/6/2017 35,28 35,44 -0,11% 35,20 35,89 35,45 35,40 35,44 5.625 29.998.331.800
2/6/2017 35,48 35,48 +1,00% 35,13 35,68 35,43 35,48 35,50 6.466 33.261.436.100
1/6/2017 35,68 35,13 -1,18% 34,96 35,82 35,36 35,13 35,15 4.720 31.853.539.900
31/5/2017 35,87 35,55 -1,06% 35,52 36,22 35,73 35,55 35,60 75 46.596.513.900
30/5/2017 35,79 35,93 +0,31% 35,73 36,08 35,90 35,92 35,93 4.193 19.203.377.000
29/5/2017 35,84 35,82 -0,50% 35,54 35,86 35,74 35,81 35,83 6.813 15.857.236.900
26/5/2017 35,42 36,00 +2,71% 35,41 36,18 35,80 35,87 36,00 2.294 64.989.872.400
25/5/2017 35,98 35,05 -1,88% 34,82 36,11 35,14 35,02 35,05 7.303 76.248.488.900
24/5/2017 35,52 35,72 +0,82% 35,52 36,37 35,96 35,72 35,80 2.735 68.759.416.200
23/5/2017 35,16 35,43 +1,58% 35,03 35,79 35,42 35,42 35,44 3.045 67.608.012.900
22/5/2017 35,19 34,88 -1,97% 34,35 35,26 34,69 34,85 34,88 4.024 83.076.818.400
19/5/2017 35,75 35,58 +2,60% 35,14 36,42 35,84 35,58 35,65 2.837 104.436.713.100
18/5/2017 31,70 34,68 -12,05% 31,70 35,94 34,92 34,68 34,76 8.446 244.249.553.600
17/5/2017 39,83 39,43 -2,04% 39,14 40,13 39,50 39,40 39,44 5.272 54.010.299.300
16/5/2017 40,35 40,25 -0,12% 39,86 40,44 40,12 40,25 40,26 5.336 43.461.149.300
15/5/2017 40,15 40,30 +0,42% 39,87 40,44 40,18 40,24 40,30 1.592 38.122.638.700
12/5/2017 39,99 40,13 +0,96% 39,68 40,20 40,05 40,13 40,15 9.537 75.381.380.000
11/5/2017 39,24 39,75 +1,71% 39,03 39,90 39,57 39,74 39,75 9.116 33.603.772.400
10/5/2017 39,30 39,08 +0,49% 38,89 39,38 39,10 39,05 39,08 1.397 31.400.183.600
9/5/2017 38,98 38,89 +0,26% 38,71 39,10 38,91 38,87 38,89 6.449 20.973.226.700
8/5/2017 38,41 38,79 +0,23% 38,41 39,08 38,83 38,75 38,79 1.574 31.589.018.800
5/5/2017 38,29 38,70 +1,57% 37,94 38,80 38,52 38,68 38,70 5.368 44.292.090.800
4/5/2017 39,35 38,10 -3,27% 37,97 39,55 38,47 38,08 38,10 342 52.013.591.400
3/5/2017 40,24 39,39 -1,65% 39,04 40,25 39,41 39,39 39,41 7.005 76.249.341.700
2/5/2017 39,60 40,05 +2,01% 39,50 40,15 39,93 40,03 40,07 8.303 86.956.579.400
28/4/2017 39,00 39,26 +0,64% 38,69 39,37 39,06 39,26 39,27 5.814 42.800.186.200
27/4/2017 39,16 39,01 +0,57% 38,93 39,51 39,20 39,01 39,04 8.696 94.717.406.500
26/4/2017 38,44 38,79 +0,18% 38,44 39,28 38,91 38,78 38,79 8.883 33.645.555.100
25/4/2017 38,30 38,72 +0,65% 38,04 38,80 38,55 38,68 38,72 9.015 30.006.276.200
24/4/2017 38,50 38,47 +1,93% 38,16 38,75 38,46 38,40 38,48 5.411 48.417.073.100
20/4/2017 38,50 37,74 -1,46% 37,60 38,75 38,07 37,72 37,74 2.356 37.836.546.600
19/4/2017 38,85 38,30 -0,88% 38,15 38,90 38,53 38,30 38,32 3.052 32.015.257.400
18/4/2017 38,59 38,64 -0,36% 38,23 38,95 38,62 38,64 38,65 51 45.386.775.000
17/4/2017 37,35 38,78 +4,47% 37,23 38,85 38,25 38,73 38,78 701 40.889.014.200
13/4/2017 37,60 37,12 -1,82% 37,12 37,88 37,39 37,12 37,23 2.348 33.279.778.000
12/4/2017 37,86 37,81 -0,13% 37,57 38,21 37,95 37,81 37,92 5.825 48.352.736.500
11/4/2017 38,10 37,86 -0,18% 37,28 38,33 37,83 37,85 37,91 4.762 43.772.104.000
10/4/2017 38,00 37,93 -0,18% 37,50 38,25 37,93 37,93 37,96 4.124 49.117.500.100
7/4/2017 37,71 38,00 +0,77% 37,50 38,46 38,10 37,89 38,00 3.564 34.416.375.700
6/4/2017 37,90 37,71 -0,79% 37,42 38,22 37,80 37,67 37,71 5.259 38.880.375.500
5/4/2017 38,92 38,01 -1,83% 37,74 38,98 38,23 37,94 38,02 5.065 35.332.090.700
4/4/2017 38,38 38,72 +0,52% 38,23 38,84 38,53 38,68 38,72 7.416 37.269.341.700
3/4/2017 37,99 38,52 +1,64% 37,80 38,57 38,30 38,48 38,52 1.047 43.409.839.200
31/3/2017 38,27 37,90 -1,66% 37,90 38,61 38,25 37,89 37,95 7.541 36.752.020.200
30/3/2017 39,25 38,54 -1,18% 38,33 39,25 38,53 38,53 38,54 3.445 39.288.503.900
29/3/2017 38,32 39,00 +1,48% 38,30 39,19 38,86 38,99 39,00 8.226 30.683.297.200
28/3/2017 38,36 38,43 -0,34% 37,99 38,69 38,38 38,41 38,43 6.287 37.075.607.800
27/3/2017 37,96 38,56 +0,73% 37,68 38,60 38,22 38,55 38,56 6.692 23.758.187.300
24/3/2017 38,00 38,28 +1,08% 37,71 38,40 38,14 38,24 38,28 423 24.875.227.400
23/3/2017 37,56 37,87 -0,55% 37,51 38,17 37,85 37,86 37,87 1.862 32.858.642.600
22/3/2017 37,60 38,08 +0,82% 37,52 38,58 38,06 38,07 38,08 9.185 32.683.862.200
21/3/2017 38,48 37,77 -2,15% 37,21 38,70 37,83 37,72 37,77 4.209 60.315.678.200
20/3/2017 38,05 38,60 +1,10% 37,81 38,77 38,34 38,60 38,62 8.183 45.507.761.600
17/3/2017 39,70 38,18 -2,87% 38,18 39,71 38,44 38,18 38,24 7.004 76.358.989.600
16/3/2017 39,85 39,31 -1,28% 39,00 39,98 39,33 39,26 39,31 5.606 54.009.244.700
15/3/2017 39,70 39,82 +0,96% 39,00 40,03 39,50 39,82 39,83 6.666 56.503.468.600
14/3/2017 39,65 39,44 -0,98% 39,44 40,20 39,77 39,44 39,48 2.837 34.814.160.400
13/3/2017 39,36 39,83 +1,81% 39,27 39,97 39,65 39,82 39,83 8.778 25.897.608.100
10/3/2017 39,30 39,12 +0,05% 38,86 39,86 39,34 39,11 39,12 1.215 36.903.781.500
9/3/2017 38,85 39,10 +0,31% 38,60 39,35 39,03 39,10 39,12 4.889 34.894.976.900
8/3/2017 39,50 38,98 -1,14% 38,75 39,51 39,04 38,98 38,99 8.895 33.628.826.000
7/3/2017 40,28 39,43 -1,67% 39,18 40,28 39,60 39,39 39,44 6.541 30.523.783.000
6/3/2017 40,01 40,10 -0,40% 39,67 40,46 40,00 40,03 40,10 1.157 33.217.768.100
3/3/2017 39,80 40,26 +1,82% 39,58 40,26 39,99 40,25 40,26 7.312 25.240.966.900
2/3/2017 39,80 39,54 -1,03% 39,29 40,00 39,57 39,54 39,56 2.926 33.800.201.700
1/3/2017 40,23 39,95 -0,20% 39,82 40,42 40,08 39,95 40,00 1.206 34.297.439.300
24/2/2017 39,90 40,03 -0,79% 39,71 40,38 40,03 40,03 40,04 6.238 25.326.488.600
23/2/2017 41,21 40,35 -1,51% 40,07 41,51 40,70 40,30 40,35 8.932 66.031.687.300
22/2/2017 40,75 40,97 +0,29% 40,48 41,02 40,80 40,96 40,97 5.390 40.702.759.300
21/2/2017 40,81 40,85 -0,46% 40,40 40,98 40,68 40,85 40,88 7.791 38.123.335.900
20/2/2017 41,06 41,04 +0,47% 40,87 41,35 41,06 41,04 41,19 476 17.950.460.400
17/2/2017 40,56 40,85 -0,05% 40,30 41,00 40,70 40,85 40,86 2.690 38.089.855.700
16/2/2017 41,35 40,87 -1,94% 40,75 42,00 41,15 40,85 40,87 3.440 67.988.381.100
15/2/2017 40,34 41,68 +4,20% 40,19 41,68 41,05 41,65 41,69 8.230 104.411.139.800
14/2/2017 39,87 40,00 +0,33% 39,58 40,20 39,94 40,00 40,02 4.108 50.591.940.100
13/2/2017 40,20 39,87 -0,47% 39,47 40,47 39,88 39,85 39,87 8.942 35.502.614.200
10/2/2017 39,94 40,06 +0,33% 39,60 40,25 40,01 40,06 40,08 9.246 83.662.838.800
9/2/2017 39,69 39,93 +0,45% 39,39 40,49 39,98 39,93 39,94 6.354 79.332.656.600
8/2/2017 38,78 39,75 +2,58% 38,54 39,75 39,37 39,71 39,75 677 75.568.679.300
7/2/2017 39,32 38,75 +1,95% 38,63 39,55 39,01 38,65 38,75 1.563 88.476.153.800
6/2/2017 38,30 38,01 -0,73% 37,96 38,69 38,21 38,00 38,02 4.819 33.053.192.500
3/2/2017 37,49 38,29 +2,08% 37,43 38,62 38,20 38,29 38,30 8.803 53.779.375.200
2/2/2017 37,28 37,51 -0,29% 36,61 37,83 37,47 37,51 37,54 4.904 53.952.339.800
1/2/2017 37,55 37,62 +1,02% 37,41 37,85 37,65 37,60 37,62 2.801 51.731.266.500
31/1/2017 37,26 37,24 0,00% 36,84 37,47 37,20 37,24 37,25 7.892 41.891.709.700
30/1/2017 37,85 37,24 -2,13% 37,01 37,99 37,30 37,23 37,24 3.903 26.045.783.700
27/1/2017 38,40 38,05 -0,52% 37,95 38,58 38,21 38,05 38,08 3.789 34.939.698.100
26/1/2017 38,00 38,25 +1,35% 37,94 38,53 38,27 38,22 38,25 3.000 52.461.391.400
24/1/2017 37,65 37,74 -0,24% 37,23 37,95 37,60 37,74 37,85 5.059 42.719.741.500
23/1/2017 36,55 37,83 +3,36% 36,45 37,83 37,34 37,80 37,83 9.294 48.767.166.400
20/1/2017 36,69 36,60 +0,30% 36,31 36,94 36,69 36,58 36,60 9.826 39.588.521.700
19/1/2017 36,71 36,49 -0,55% 36,19 37,11 36,55 36,49 36,51 7.061 31.625.372.300
18/1/2017 37,15 36,69 -0,78% 36,52 37,15 36,74 36,67 36,69 5.799 29.545.994.600
17/1/2017 35,90 36,98 +2,69% 35,79 37,06 36,69 36,95 36,98 1.741 38.200.138.300
16/1/2017 35,98 36,01 +0,08% 35,70 36,12 35,91 36,00 36,01 9.897 13.387.936.500
13/1/2017 36,60 35,98 -2,04% 35,73 36,92 36,20 35,95 35,98 9.276 25.219.182.000
12/1/2017 36,60 36,73 +2,54% 36,30 36,85 36,62 36,73 36,75 28 52.667.442.400
11/1/2017 35,99 35,82 +0,20% 35,45 36,15 35,72 35,80 35,82 1.673 27.535.262.300
10/1/2017 36,10 35,75 -0,33% 35,57 36,33 35,86 35,74 35,75 1.030 28.094.013.400
9/1/2017 35,35 35,87 +0,48% 35,18 36,00 35,83 35,85 35,87 6.841 38.466.543.400
6/1/2017 35,54 35,70 +0,34% 35,21 35,87 35,63 35,70 35,71 8.348 33.299.308.400
5/1/2017 35,09 35,58 +1,37% 34,81 35,98 35,56 35,58 35,60 3.350 52.130.994.300
4/1/2017 34,80 35,10 +0,43% 34,71 35,23 35,00 35,08 35,10 3.523 31.781.554.500
3/1/2017 33,84 34,95 +4,24% 33,78 34,97 34,73 34,94 34,95 2.167 58.389.512.200
2/1/2017 33,45 33,53 -0,95% 33,31 33,74 33,52 33,47 33,53 5.971 6.939.867.600
29/12/2016 33,49 33,85 +1,11% 33,16 33,89 33,67 33,85 33,86 5.888 25.886.375.400
28/12/2016 32,67 33,48 +2,35% 32,67 33,65 33,35 33,47 33,48 6.856 22.836.537.100
27/12/2016 33,00 32,71 -0,06% 32,38 33,00 32,68 32,70 32,71 4.152 26.183.189.900
26/12/2016 32,51 32,73 +0,80% 32,51 32,90 32,78 32,73 32,78 8.692 9.331.870.500
23/12/2016 31,85 32,47 +1,31% 31,80 32,75 32,44 32,47 32,53 7.697 39.979.521.700
22/12/2016 31,80 32,05 +0,82% 31,59 32,14 31,89 32,03 32,07 7.577 48.052.666.500
21/12/2016 32,10 31,79 -0,03% 31,58 32,13 31,80 31,79 31,80 3.392 30.433.933.700
20/12/2016 31,40 31,80 +2,55% 31,20 32,14 31,64 31,76 31,80 9.085 45.077.511.500
19/12/2016 32,00 31,01 -2,70% 31,01 32,24 31,49 31,01 31,06 9.861 42.889.843.600
16/12/2016 32,71 31,87 -1,79% 31,87 32,82 32,15 31,87 31,88 2.818 44.968.905.300
15/12/2016 32,50 32,45 -0,40% 31,86 32,79 32,26 32,56 32,58 4.889 56.947.334.400
14/12/2016 32,51 32,58 -0,21% 32,51 33,24 32,91 32,56 32,58 6.064 50.161.420.800
13/12/2016 32,31 32,65 +0,46% 32,27 33,12 32,72 32,64 32,65 3.544 67.716.700.300
12/12/2016 33,45 32,50 -4,13% 32,31 33,69 32,77 32,44 32,50 3.269 74.430.560.200
9/12/2016 34,29 33,90 +0,30% 33,70 34,30 34,01 33,89 33,90 6.227 60.212.200.400
8/12/2016 34,40 33,80 -0,59% 33,69 34,40 34,00 33,78 33,83 913 31.088.832.800
7/12/2016 34,70 34,00 -0,79% 33,81 34,70 34,09 33,99 34,00 5.704 47.582.592.600
6/12/2016 33,61 34,27 +1,33% 33,41 34,55 34,14 34,27 34,38 3.672 41.288.410.100
5/12/2016 34,06 33,82 -0,35% 33,60 34,27 33,85 33,82 33,83 7.288 23.603.227.200
2/12/2016 33,44 33,94 +0,41% 33,04 34,61 33,92 33,94 33,95 1.021 44.792.511.000
1/12/2016 34,66 33,80 -4,57% 33,50 34,75 34,11 33,75 33,80 666 81.458.403.700
30/11/2016 35,20 35,42 +1,96% 35,16 36,00 35,57 35,42 35,50 9.583 45.094.313.800
29/11/2016 35,35 34,74 -2,42% 34,74 35,53 35,05 34,74 34,77 7.425 25.591.068.200
28/11/2016 34,87 35,60 +2,12% 34,59 35,73 35,35 35,60 35,61 645 25.991.348.400
25/11/2016 34,67 34,86 -0,68% 34,52 35,00 34,78 34,86 34,87 9.267 27.874.545.200
24/11/2016 35,58 35,10 -1,04% 34,98 35,60 35,22 35,09 35,10 9.633 13.514.538.000
23/11/2016 35,59 35,47 -0,92% 35,13 35,90 35,44 35,38 35,47 1.038 24.959.149.500
22/11/2016 36,20 35,80 +0,34% 35,32 36,33 35,85 35,79 35,80 2.231 46.108.960.900
21/11/2016 35,65 35,68 +0,82% 35,38 35,86 35,67 35,64 35,68 8.389 43.850.483.800
18/11/2016 34,92 35,39 +0,94% 34,92 35,88 35,29 35,28 35,39 8.795 32.498.887.200
17/11/2016 36,45 35,06 -2,99% 34,87 36,45 35,51 35,01 35,06 529 55.436.345.600
16/11/2016 35,26 36,14 +4,94% 34,62 36,14 35,52 36,10 36,14 1.625 68.046.386.400
14/11/2016 34,36 34,44 -0,61% 33,91 35,24 34,50 34,44 34,47 74 60.221.828.600
11/11/2016 34,65 34,65 -1,28% 34,24 35,66 34,79 34,61 34,65 9.764 92.345.474.900
10/11/2016 36,88 35,10 -4,98% 34,57 37,29 35,67 35,10 35,12 2.187 104.940.224.200
9/11/2016 36,60 36,94 -3,20% 36,50 37,94 37,22 36,94 36,97 589 72.421.324.000
8/11/2016 38,07 38,16 +0,24% 37,64 38,74 38,24 38,14 38,16 3.293 36.562.803.000
7/11/2016 37,52 38,07 +3,59% 37,26 38,30 37,90 38,07 38,14 7.102 42.883.119.700
4/11/2016 36,54 36,75 +0,82% 36,26 37,43 36,89 36,75 36,77 179 50.775.355.400
3/11/2016 37,00 36,45 -2,15% 36,45 37,85 37,02 36,45 36,54 220 60.512.232.700
1/11/2016 38,73 37,25 -2,99% 37,03 38,73 37,57 37,25 37,30 8.901 66.623.309.900
31/10/2016 38,16 38,40 +3,48% 37,98 38,84 38,40 38,40 38,41 847 80.409.250.400
28/10/2016 36,70 37,11 +0,84% 36,47 37,33 37,05 37,10 37,11 6.197 35.897.526.700
27/10/2016 36,09 36,80 +2,14% 36,05 37,16 36,75 36,80 36,81 2.061 41.153.535.600
26/10/2016 35,58 36,03 +0,61% 35,45 36,23 35,90 36,00 36,03 8.605 36.143.785.400
25/10/2016 35,87 35,81 -0,53% 35,33 36,12 35,77 35,80 35,81 8.857 30.044.305.800
24/10/2016 36,58 36,00 -0,85% 35,91 36,59 36,13 35,97 36,00 739 33.932.323.300
21/10/2016 36,22 36,31 -0,16% 36,03 36,57 36,38 36,31 36,32 8.089 23.819.238.600
20/10/2016 35,93 36,37 +0,30% 35,71 36,75 36,33 36,33 36,37 2.240 37.314.920.900
19/10/2016 36,65 36,26 -1,63% 36,15 36,89 36,44 36,26 36,30 5.256 33.586.689.400
18/10/2016 36,30 36,86 -7,83% 35,91 37,00 36,55 36,85 36,86 1.686 53.004.658.900
17/10/2016 39,21 39,99 +2,20% 38,94 39,99 39,48 39,80 39,99 3.937 60.121.456.500
14/10/2016 38,76 39,13 +1,90% 38,64 39,31 39,03 39,09 39,13 2.838 49.709.723.200
13/10/2016 37,85 38,40 +1,13% 37,51 38,65 38,24 38,39 38,40 7.949 69.842.846.700
11/10/2016 37,98 37,97 -0,34% 37,70 38,17 37,93 37,97 37,98 340 57.560.240.200
10/10/2016 38,41 38,10 +0,13% 38,00 38,58 38,21 38,10 38,11 279 30.171.453.900
7/10/2016 38,00 38,05 +0,93% 37,51 38,18 37,97 38,05 38,09 5.471 43.305.023.400
6/10/2016 37,33 37,70 +0,83% 37,27 37,86 37,63 37,70 37,73 3.259 37.833.868.300
5/10/2016 36,80 37,39 +1,96% 36,72 37,55 37,32 37,37 37,39 3.741 48.335.061.300
4/10/2016 36,46 36,67 +0,88% 36,25 36,84 36,58 36,67 36,68 533 97.748.502.200
3/10/2016 35,50 36,35 +2,34% 35,50 36,45 36,13 36,31 36,35 2.887 51.677.401.100
30/9/2016 35,75 35,52 -0,20% 35,33 36,00 35,68 35,52 35,59 4.040 55.459.359.900
29/9/2016 36,60 35,59 -2,55% 35,57 36,82 36,02 35,59 35,68 3.564 46.607.330.900
28/9/2016 36,30 36,52 +0,72% 36,00 36,71 36,43 36,52 36,56 2.262 39.933.997.400
27/9/2016 35,97 36,26 +1,14% 35,45 36,30 35,92 36,26 36,27 8.847 45.499.944.900
26/9/2016 35,71 35,85 -0,77% 35,57 35,93 35,74 35,75 35,85 4.001 28.357.675.100
23/9/2016 36,20 36,13 -0,25% 35,77 36,31 36,02 36,02 36,13 5.505 21.555.522.000
22/9/2016 35,99 36,22 +1,60% 35,84 36,57 36,21 36,15 36,22 1.057 32.773.904.300
21/9/2016 35,70 35,65 +0,96% 34,74 35,84 35,29 35,65 35,68 1.787 52.483.171.000
20/9/2016 35,46 35,31 +0,23% 35,22 35,77 35,40 35,30 35,31 6.607 18.095.046.500
19/9/2016 35,39 35,23 +0,71% 35,05 35,67 35,32 35,19 35,23 7.424 25.664.622.800
16/9/2016 35,61 34,98 -2,26% 34,76 35,69 35,07 34,96 34,98 7.817 51.259.073.100
15/9/2016 35,20 35,79 +2,17% 35,07 35,97 35,63 35,79 35,80 3.187 40.514.213.800
14/9/2016 35,02 35,03 +0,09% 34,91 35,43 35,12 34,97 35,03 2.762 35.781.700.300
13/9/2016 35,34 35,00 -1,99% 34,64 35,55 35,04 34,97 35,00 5.724 60.240.533.300
12/9/2016 35,18 35,71 +1,30% 34,81 35,83 35,45 35,71 35,73 7.636 40.686.994.900
9/9/2016 36,12 35,25 -3,79% 35,09 36,22 35,49 35,25 35,27 2.700 48.203.422.100
8/9/2016 36,74 36,64 -1,19% 36,55 36,94 36,69 36,64 36,65 7.839 44.540.745.200
6/9/2016 36,90 37,08 +0,95% 36,33 37,08 36,85 37,07 37,08 9.494 26.756.378.800
5/9/2016 36,73 36,73 +0,03% 36,51 37,00 36,74 36,66 36,73 9.413 11.759.184.200
2/9/2016 36,36 36,72 +1,46% 36,36 36,99 36,76 36,72 36,74 160 44.593.211.100
1/9/2016 35,75 36,19 +0,95% 35,58 36,52 36,17 36,19 36,20 2.195 47.086.089.600
31/8/2016 36,70 35,85 -2,05% 35,50 36,89 35,89 35,80 35,85 2.196 60.804.723.600
30/8/2016 36,40 36,60 +0,66% 36,16 36,68 36,43 36,56 36,60 3.729 15.950.660.600
29/8/2016 35,60 36,36 +1,76% 35,53 36,60 36,38 36,35 36,40 9.448 23.643.265.000
26/8/2016 35,53 35,73 +1,22% 35,33 36,19 35,78 35,73 35,74 5.404 35.162.447.600
25/8/2016 35,38 35,30 -0,31% 35,12 35,74 35,39 35,30 35,31 605 30.951.422.800
24/8/2016 35,25 35,41 -0,48% 34,99 35,77 35,37 35,41 35,42 543 42.547.380.600
23/8/2016 35,87 35,58 -0,17% 35,43 36,22 35,68 35,57 35,58 9.243 28.278.912.000
22/8/2016 36,17 35,64 -1,93% 35,55 36,27 35,71 35,60 35,64 7.090 24.234.582.300
19/8/2016 36,30 36,34 -0,66% 35,93 36,55 36,20 36,34 36,35 7.745 32.631.662.100
18/8/2016 36,42 36,58 -0,19% 36,13 36,78 36,48 36,57 36,58 5.629 37.682.474.800
17/8/2016 36,10 36,65 +1,33% 35,81 36,65 36,26 36,61 36,65 9.151 52.991.812.200
16/8/2016 36,10 36,17 -0,41% 36,02 36,52 36,22 36,15 36,17 3.123 51.066.954.000
15/8/2016 35,79 36,32 +1,06% 35,65 36,41 36,10 36,30 36,32 2.095 33.240.803.600
12/8/2016 35,70 35,94 +0,76% 35,55 36,16 35,88 35,88 35,94 6.995 38.747.308.200
11/8/2016 35,10 35,67 +2,56% 34,79 35,70 35,42 35,66 35,67 2.058 42.352.277.400
10/8/2016 35,20 34,78 -0,83% 34,41 35,45 34,82 34,77 34,78 7.472 36.301.937.000
9/8/2016 35,25 35,07 +0,20% 35,06 35,52 35,25 35,07 35,10 3.156 28.362.284.000
8/8/2016 34,91 35,00 -0,65% 34,88 35,42 35,13 34,97 35,00 6.794 32.255.245.700
5/8/2016 35,80 35,23 -0,59% 34,80 35,83 35,14 35,18 35,23 1.180 41.784.062.700
4/8/2016 35,50 35,44 +0,57% 35,39 36,06 35,72 35,44 35,45 3.217 60.764.909.900
3/8/2016 33,62 35,24 +4,17% 33,60 35,24 34,65 35,24 35,25 5.924 76.940.851.000
2/8/2016 33,45 33,83 +1,20% 33,35 34,32 33,87 33,83 33,86 3.042 69.420.287.300
1/8/2016 33,75 33,43 -1,07% 33,31 34,10 33,60 33,40 33,43 9.174 31.111.717.000
29/7/2016 32,91 33,79 +1,84% 32,91 33,96 33,64 33,79 33,84 2.471 39.949.224.500
28/7/2016 33,53 33,18 -1,10% 32,86 33,53 33,12 33,17 33,18 9.586 45.535.644.500
27/7/2016 33,60 33,55 +0,39% 33,45 34,09 33,73 33,54 33,55 7.005 34.797.638.900
26/7/2016 33,90 33,42 -1,27% 33,42 34,16 33,72 33,41 33,42 6.099 25.175.178.300
25/7/2016 34,10 33,85 -0,76% 33,61 34,37 33,87 33,84 33,85 2.945 18.097.025.900
22/7/2016 33,81 34,11 +0,62% 33,66 34,38 34,10 34,11 34,19 38 25.898.852.200
21/7/2016 34,36 33,90 -1,34% 33,27 34,56 33,87 33,90 33,91 1.859 53.018.957.500
20/7/2016 33,98 34,36 +1,57% 33,71 34,50 34,23 34,36 34,37 9.929 45.297.846.100
19/7/2016 33,80 33,83 -0,59% 33,72 34,20 33,89 33,82 33,83 1.531 30.081.164.300
18/7/2016 33,59 34,03 +1,70% 33,36 34,17 33,91 34,03 34,05 6.105 33.415.412.800
15/7/2016 33,50 33,46 -0,33% 33,11 33,68 33,43 33,46 33,47 6.367 39.375.422.600
14/7/2016 33,25 33,57 +2,85% 33,02 33,63 33,39 33,57 33,58 2.604 66.256.391.700
13/7/2016 31,93 32,64 +2,06% 31,83 32,66 32,30 32,62 32,64 1.762 36.385.543.400
12/7/2016 32,55 31,98 -0,84% 31,83 32,75 32,24 31,98 31,99 9.411 48.347.045.600
11/7/2016 32,08 32,25 +0,97% 31,86 32,48 32,24 32,19 32,25 1.301 29.993.265.300
8/7/2016 31,45 31,94 +2,70% 31,32 32,02 31,83 31,90 31,94 8.180 38.076.241.900
7/7/2016 30,95 31,10 +1,01% 30,60 31,55 31,21 31,10 31,12 3.756 28.926.443.300
6/7/2016 30,40 30,79 +0,39% 30,05 30,88 30,50 30,75 30,79 5.290 23.056.037.900
5/7/2016 30,60 30,67 -0,71% 30,40 30,84 30,59 30,60 30,67 5.320 21.561.540.600
4/7/2016 31,08 30,89 -0,06% 30,71 31,22 30,93 30,84 30,89 9.809 11.387.262.000
1/7/2016 30,41 30,91 +2,01% 30,00 30,99 30,58 30,90 30,91 714 60.684.731.700
30/6/2016 29,56 30,30 +2,33% 29,44 30,52 30,23 30,26 30,30 3.548 63.506.940.300
29/6/2016 29,39 29,61 +2,24% 29,16 29,75 29,55 29,60 29,61 8.522 39.934.571.900
28/6/2016 28,53 28,96 +3,50% 28,41 29,03 28,73 28,96 28,97 5.698 36.716.625.100
27/6/2016 29,06 27,98 -3,35% 27,85 29,12 28,14 27,90 27,95 144 40.038.696.300
24/6/2016 29,00 28,95 -3,50% 28,69 29,48 29,00 28,94 28,95 7.015 51.399.661.100
23/6/2016 29,19 30,00 +3,88% 28,98 30,10 29,72 30,00 30,03 1.922 32.574.153.800
22/6/2016 29,35 28,88 -1,74% 28,77 29,74 29,18 28,88 28,93 5.117 37.187.631.300
21/6/2016 28,85 29,39 -0,03% 28,63 29,39 29,10 29,35 29,39 9.714 40.882.647.200
20/6/2016 29,38 29,40 +1,66% 29,19 29,78 29,53 29,38 29,40 5.906 45.386.860.900
17/6/2016 29,29 28,92 -0,24% 28,81 29,60 29,03 28,90 28,92 465 45.531.195.800
16/6/2016 28,21 28,99 +1,83% 28,01 29,21 28,76 28,99 29,04 7.038 40.811.872.900
15/6/2016 28,68 28,47 -0,49% 28,09 29,15 28,61 28,47 28,48 5.286 60.067.933.200
14/6/2016 29,06 28,61 -1,45% 28,37 29,53 28,76 28,61 28,64 9.184 46.545.516.500
13/6/2016 28,80 29,03 +0,45% 28,51 29,18 28,94 29,03 29,10 2.312 24.071.355.300
10/6/2016 30,10 28,90 -5,12% 28,90 30,25 29,33 28,90 28,94 1.194 41.865.188.000
9/6/2016 30,41 30,46 -0,23% 30,04 30,62 30,33 30,46 30,50 8.459 24.391.577.800
8/6/2016 30,24 30,53 +1,53% 30,19 30,85 30,58 30,53 30,57 1.086 34.198.527.900
7/6/2016 29,50 30,07 +1,62% 29,23 30,17 29,88 30,06 30,07 7.571 26.700.184.000
6/6/2016 30,00 29,59 -0,97% 29,30 30,09 29,62 29,55 29,59 6.840 20.202.988.800
3/6/2016 30,17 29,88 +0,27% 29,60 30,28 29,90 29,83 29,88 1.100 22.670.665.000
2/6/2016 29,54 29,80 +1,12% 29,04 30,00 29,60 29,80 29,82 7.366 34.002.813.700
1/6/2016 29,07 29,47 +1,45% 28,78 29,64 29,34 29,41 29,47 1.011 32.158.829.400
31/5/2016 29,58 29,05 -2,19% 28,77 29,84 29,16 29,03 29,05 467 93.761.647.300
30/5/2016 29,65 29,70 -0,03% 29,50 29,99 29,78 29,70 29,76 7.192 7.598.195.100
27/5/2016 30,00 29,71 -1,00% 29,69 30,46 29,90 29,71 29,79 9.334 20.314.856.000
25/5/2016 30,45 30,01 -0,46% 29,95 30,72 30,31 30,01 30,04 5.591 26.567.490.100
24/5/2016 30,52 30,15 -0,10% 29,81 30,97 30,19 30,15 30,19 9.036 20.814.917.400
23/5/2016 29,59 30,18 +0,33% 29,45 30,47 30,11 30,15 30,18 51 37.276.125.700
20/5/2016 30,81 30,08 -1,28% 30,06 30,95 30,40 30,07 30,08 1.683 25.598.970.400
19/5/2016 30,41 30,47 -0,85% 30,09 30,66 30,37 30,45 30,47 2.623 32.504.041.900
18/5/2016 29,95 30,73 +1,55% 29,80 31,32 30,81 30,70 30,73 4.796 45.345.449.500
17/5/2016 31,11 30,26 -2,13% 30,25 31,53 30,49 30,26 30,35 4.904 32.831.279.900
16/5/2016 31,15 30,92 -1,53% 30,92 31,74 31,26 30,92 30,94 3.380 27.210.056.900
13/5/2016 32,42 31,40 -3,77% 31,07 32,63 31,60 31,37 31,40 4.608 42.861.413.900
12/5/2016 32,80 32,63 +0,99% 32,06 33,04 32,69 32,63 32,64 2.290 44.587.183.200
11/5/2016 32,93 32,31 -0,62% 32,15 33,25 32,61 32,30 32,37 3.658 47.101.796.300
10/5/2016 30,99 32,51 +6,28% 30,86 32,51 31,82 32,50 32,51 3.517 47.261.532.800
9/5/2016 30,17 30,59 +0,63% 29,39 30,81 30,33 30,53 30,59 136 49.488.277.200
6/5/2016 30,00 30,40 +0,03% 29,95 30,68 30,28 30,36 30,40 7.321 26.266.752.200
5/5/2016 31,17 30,39 -1,49% 29,94 31,37 30,53 30,38 30,40 4.085 32.395.549.800
4/5/2016 30,46 30,85 +2,46% 30,07 30,94 30,59 30,80 30,85 2.196 42.120.481.300
3/5/2016 31,08 30,11 -5,76% 30,08 31,09 30,43 30,11 30,14 8.094 66.894.206.500
2/5/2016 32,83 31,95 -2,80% 31,81 32,97 32,12 31,93 31,95 2.371 41.768.907.000
29/4/2016 33,58 32,87 -1,50% 32,45 33,84 32,81 32,83 32,87 3.789 64.593.823.000
28/4/2016 33,10 33,37 -0,68% 32,96 34,20 33,61 33,20 33,37 7.236 42.938.366.100
27/4/2016 32,69 33,60 +3,42% 32,60 33,67 33,41 33,55 33,60 119 47.782.126.600
26/4/2016 31,60 32,49 +3,47% 31,14 32,50 32,08 32,47 32,49 3.134 28.404.692.400
25/4/2016 31,60 31,40 -0,88% 31,17 31,92 31,41 31,31 31,40 5.047 23.462.894.700
22/4/2016 31,80 31,68 -1,83% 31,56 32,29 31,81 31,67 31,68 6.826 40.972.307.500
20/4/2016 32,65 32,27 -1,86% 31,95 32,65 32,25 32,27 32,28 3.883 34.285.969.000
19/4/2016 33,00 32,88 +0,55% 32,54 33,28 32,94 32,88 32,96 4.690 50.175.342.500
18/4/2016 32,52 32,70 -0,73% 31,82 33,12 32,73 32,69 32,70 511 55.169.544.000
15/4/2016 33,03 32,94 +0,64% 32,69 33,22 32,92 32,94 32,95 7.779 57.311.600.400
14/4/2016 33,82 32,73 -2,91% 32,54 34,00 33,09 32,73 32,74 4.286 68.525.280.500
13/4/2016 34,15 33,71 +1,23% 33,60 34,39 33,93 33,66 33,71 263 65.370.197.900
12/4/2016 32,23 33,30 +4,52% 32,12 33,54 32,90 33,29 33,30 4.398 57.257.388.700
11/4/2016 32,20 31,86 +0,50% 31,77 32,77 32,15 31,85 31,86 9.487 54.924.861.700
8/4/2016 30,70 31,70 +6,30% 30,60 31,98 31,57 31,70 31,71 1.980 53.374.460.600
7/4/2016 29,90 29,82 +1,08% 29,55 30,25 29,87 29,80 29,82 8.295 26.345.610.100
6/4/2016 29,95 29,50 -2,86% 29,32 30,26 29,70 29,50 29,54 2.148 32.575.056.000
5/4/2016 30,15 30,37 +0,20% 29,45 30,84 30,31 30,37 30,38 1.621 40.854.059.900
4/4/2016 31,07 30,31 -3,50% 30,18 31,27 30,61 30,30 30,31 1.093 32.285.505.400
1/4/2016 30,75 31,41 +0,64% 30,52 31,63 31,22 31,40 31,41 3.574 43.512.046.600
31/3/2016 31,78 31,21 -2,86% 30,95 31,89 31,26 31,20 31,21 9.181 47.972.074.300
30/3/2016 32,20 32,13 +0,56% 31,89 32,59 32,27 32,06 32,13 8.373 40.451.423.500
29/3/2016 31,80 31,95 +0,60% 31,06 32,49 31,89 31,90 31,95 8.072 42.152.318.200
28/3/2016 32,25 31,76 +2,48% 31,63 32,32 31,85 31,76 31,78 4.803 47.871.482.100
24/3/2016 30,40 30,99 -1,05% 30,40 31,04 30,75 30,85 30,99 282 29.632.446.700
23/3/2016 31,83 31,32 -3,18% 30,84 32,00 31,26 31,30 31,32 6.440 36.480.104.100
22/3/2016 33,10 32,35 -2,56% 32,17 33,10 32,47 32,32 32,35 1.236 45.230.254.200
21/3/2016 33,19 33,20 +0,03% 32,56 33,56 32,95 33,08 33,20 3.455 46.538.422.900
18/3/2016 33,04 33,19 +0,27% 32,32 33,30 32,90 33,07 33,19 8.080 56.336.373.700
17/3/2016 32,60 33,10 +10,92% 31,29 33,48 32,67 33,10 33,14 2.135 121.954.733.800
16/3/2016 30,30 29,84 -2,96% 28,64 30,35 29,49 29,81 29,84 75 80.385.008.600
15/3/2016 31,00 30,75 -4,44% 30,08 31,56 30,75 30,75 30,76 5.636 68.881.210.700
14/3/2016 32,52 32,18 -0,46% 32,04 33,20 32,67 32,18 32,20 9.309 52.140.593.200
11/3/2016 31,82 32,33 +0,84% 31,79 32,99 32,44 32,33 32,34 951 51.581.819.300
10/3/2016 31,59 32,06 +3,92% 30,71 32,50 31,54 32,00 32,06 2.458 84.232.766.800
9/3/2016 32,29 30,85 -3,32% 30,85 32,69 31,45 30,85 30,86 2.453 71.574.215.700
8/3/2016 31,08 31,91 +2,24% 30,82 32,38 31,82 31,91 31,93 2.235 61.478.830.300
7/3/2016 31,35 31,21 -0,45% 30,30 31,40 30,93 31,21 31,24 1.270 56.644.891.200
4/3/2016 31,89 31,35 +4,88% 30,59 32,44 31,57 31,35 31,38 608 158.783.220.200
3/3/2016 27,50 29,89 +9,89% 27,49 29,97 28,75 29,80 29,89 9.530 120.580.642.200
2/3/2016 26,60 27,20 +2,33% 26,23 27,29 26,93 27,10 27,20 687 65.771.910.500
1/3/2016 25,64 26,58 +4,65% 25,50 26,58 26,10 26,50 26,58 9.312 58.422.330.700
29/2/2016 25,10 25,40 +2,83% 24,80 25,49 25,27 25,37 25,40 1.140 53.251.214.600
26/2/2016 24,87 24,70 0,00% 24,52 25,18 24,75 24,65 24,70 7.636 23.310.727.400
25/2/2016 24,44 24,70 +0,08% 24,27 25,14 24,62 24,58 24,70 1.488 26.216.131.500
24/2/2016 24,54 24,68 -0,84% 24,15 24,85 24,41 24,67 24,68 3.569 25.893.839.400
23/2/2016 25,03 24,89 -1,43% 24,72 25,50 24,92 24,86 24,89 8.733 30.273.948.200
22/2/2016 24,95 25,25 +4,04% 24,75 25,40 25,09 25,22 25,25 3.785 64.463.932.500
19/2/2016 23,87 24,27 -1,50% 23,76 24,43 24,00 24,27 24,28 1.001 29.802.695.400
18/2/2016 24,88 24,64 -2,03% 24,35 24,90 24,56 24,61 24,64 1.688 45.816.112.400
17/2/2016 25,20 25,15 +1,09% 24,65 25,86 25,38 25,15 25,16 506 64.511.188.800
16/2/2016 24,35 24,88 +2,43% 24,16 25,29 24,92 24,86 24,88 3.077 47.579.806.300
15/2/2016 24,79 24,29 -0,33% 24,29 24,84 24,54 24,27 24,29 6.695 16.096.051.700
12/2/2016 24,36 24,37 +0,79% 23,92 24,42 24,21 24,33 24,37 2.526 24.683.017.500
11/2/2016 24,43 24,18 -2,97% 23,91 24,57 24,23 24,18 24,20 8.069 25.894.786.900
10/2/2016 24,48 24,92 +0,48% 24,35 24,95 24,74 24,92 24,93 83 18.088.626.400
5/2/2016 24,50 24,80 +0,98% 24,32 25,15 24,89 24,75 24,80 184 35.859.056.300
4/2/2016 24,60 24,56 +1,45% 23,81 25,26 24,53 24,55 24,56 576 56.115.355.600
3/2/2016 23,79 24,21 +4,13% 23,75 24,34 24,00 24,21 24,26 9.584 55.491.756.400
2/2/2016 24,46 23,25 -8,72% 23,25 24,50 23,79 23,25 23,28 1.316 107.819.022.500
1/2/2016 24,71 25,47 +2,08% 24,45 25,47 24,97 25,47 25,48 3.653 29.152.585.100
29/1/2016 24,10 24,95 +4,66% 24,00 24,95 24,61 24,94 24,95 3.102 45.612.389.700
28/1/2016 23,94 23,84 +0,68% 23,60 24,07 23,85 23,80 23,84 4.279 23.879.040.300
27/1/2016 23,47 23,68 +0,38% 23,23 24,02 23,69 23,68 23,69 9.564 33.409.702.800
26/1/2016 23,05 23,59 +1,07% 22,92 23,59 23,25 23,50 23,60 6.129 25.933.873.200
22/1/2016 23,35 23,34 +0,95% 23,21 23,65 23,39 23,25 23,34 4.831 22.398.124.900
21/1/2016 23,00 23,12 +0,22% 22,95 23,47 23,26 23,12 23,20 8.883 41.699.062.200
20/1/2016 23,00 23,07 -1,41% 22,81 23,22 23,00 23,07 23,10 5.390 51.403.702.900
19/1/2016 24,03 23,40 -1,02% 23,24 24,17 23,64 23,40 23,45 5.517 23.914.000.600
18/1/2016 24,00 23,64 -1,17% 23,64 24,07 23,85 23,64 23,70 670 15.815.304.600
15/1/2016 24,10 23,92 -2,61% 23,71 24,20 23,88 23,92 23,93 8.995 43.920.801.900
14/1/2016 24,30 24,56 +1,45% 23,66 24,58 24,15 24,56 24,57 7.768 34.313.287.000
13/1/2016 24,86 24,21 -1,55% 24,06 25,00 24,45 24,21 24,23 7.391 28.968.098.100
12/1/2016 24,80 24,59 +0,45% 24,41 25,04 24,68 24,55 24,59 7.580 27.207.474.300
11/1/2016 24,91 24,48 -1,17% 24,43 25,03 24,65 24,48 24,55 5.229 28.718.011.700
8/1/2016 24,95 24,77 +0,04% 24,77 25,25 24,90 24,77 24,80 3.440 27.301.812.400
7/1/2016 24,90 24,76 -1,90% 24,76 25,29 24,99 24,76 24,78 7.246 43.571.091.400
6/1/2016 25,00 25,24 -0,39% 24,80 25,83 25,37 25,24 25,33 3.067 51.554.587.400
5/1/2016 25,40 25,34 +0,84% 25,08 25,78 25,26 25,34 25,36 4.530 32.298.759.600
4/1/2016 25,92 25,13 -4,56% 25,13 26,09 25,52 25,13 25,28 835 58.906.746.900
30/12/2015 26,53 26,33 -0,34% 26,07 26,53 26,30 26,33 26,36 6.095 33.678.027.000
29/12/2015 26,60 26,42 +0,08% 26,28 26,66 26,49 26,31 26,42 8.926 19.291.097.500
28/12/2015 26,55 26,40 -0,38% 26,40 26,72 26,55 26,40 26,44 4.582 45.383.512.500
23/12/2015 27,09 26,50 -0,38% 26,31 27,09 26,56 26,45 26,50 2.169 31.542.580.000
22/12/2015 26,75 26,60 +0,64% 26,30 26,96 26,53 26,59 26,60 5.368 45.045.070.300
21/12/2015 27,10 26,43 -1,86% 26,30 27,20 26,68 26,43 26,48 2.845 52.041.149.300
18/12/2015 27,87 26,93 -5,81% 26,93 27,97 27,45 26,93 26,95 6.774 93.227.671.600
17/12/2015 28,70 28,59 +1,71% 28,46 29,07 28,74 28,55 28,59 6.061 34.904.232.900
16/12/2015 28,05 28,11 -0,67% 27,40 28,27 27,78 28,10 28,11 3.539 49.515.495.400
15/12/2015 28,21 28,30 +0,64% 28,21 28,81 28,49 28,30 28,34 1.974 57.698.499.000
14/12/2015 28,52 28,12 -2,36% 27,91 28,58 28,19 28,12 28,13 6.118 34.106.442.200
11/12/2015 28,51 28,80 0,00% 28,37 29,05 28,71 28,78 28,80 9.713 39.092.049.400
10/12/2015 28,88 28,80 -1,20% 28,61 29,09 28,83 28,78 28,80 1.508 41.843.908.000
9/12/2015 28,05 29,15 +5,42% 28,02 29,23 28,94 29,11 29,15 3.976 83.922.273.400
8/12/2015 27,96 27,65 -1,14% 27,31 27,96 27,55 27,63 27,65 5.974 54.167.207.700
7/12/2015 28,51 27,97 -0,75% 27,85 28,70 28,27 27,97 27,98 8.612 44.614.773.200
4/12/2015 28,57 28,18 -2,22% 27,70 28,69 28,07 28,17 28,18 6.811 49.362.415.300
3/12/2015 28,30 28,82 +6,35% 28,10 29,42 28,91 28,82 28,83 7.041 93.851.129.900
2/12/2015 27,87 27,10 -3,18% 26,96 28,05 27,36 27,10 27,11 6.804 57.760.211.200
1/12/2015 27,85 27,99 +0,72% 27,42 28,09 27,81 27,85 27,99 8.329 36.687.767.500
30/11/2015 27,40 27,79 +0,80% 27,11 28,05 27,66 27,79 27,85 1.557 76.703.686.100
27/11/2015 28,12 27,57 -2,65% 27,50 28,22 27,83 27,57 27,58 3.811 41.592.461.900
26/11/2015 28,00 28,32 +1,47% 27,90 28,61 28,32 28,32 28,41 5.338 29.700.198.300
25/11/2015 28,75 27,91 -4,91% 27,80 28,83 28,19 27,90 27,91 6.011 64.056.722.400
24/11/2015 29,05 29,35 +0,14% 28,62 29,36 28,99 29,34 29,35 6.075 28.316.235.800
23/11/2015 29,62 29,31 -0,03% 29,15 29,73 29,34 29,23 29,31 6.341 39.901.830.200
19/11/2015 29,00 29,32 +2,73% 28,40 29,39 29,01 29,32 29,33 1.187 55.871.915.900
18/11/2015 28,59 28,54 -0,24% 28,43 29,08 28,78 28,52 28,54 8.351 46.971.814.800
17/11/2015 28,60 28,61 +0,70% 28,45 29,17 28,77 28,61 28,63 4.971 41.067.021.200
16/11/2015 27,76 28,41 +2,82% 27,70 28,41 28,08 28,32 28,41 5.039 47.480.683.800
13/11/2015 28,17 27,63 -2,78% 27,63 28,25 27,88 27,63 27,65 1.689 36.223.894.000
12/11/2015 28,33 28,42 +0,28% 27,93 28,50 28,30 28,41 28,42 4.122 33.076.256.100
11/11/2015 27,84 28,34 +2,72% 27,78 28,49 28,20 28,25 28,34 4.697 40.483.074.600
10/11/2015 27,36 27,59 +0,62% 26,90 27,59 27,25 27,48 27,59 1.750 28.546.539.600
9/11/2015 27,99 27,42 -2,56% 27,34 28,08 27,66 27,42 27,43 1.187 30.333.979.300
6/11/2015 28,50 28,14 -1,51% 27,80 28,50 28,09 28,14 28,15 8.923 37.131.929.100
5/11/2015 28,23 28,57 +1,20% 27,93 28,60 28,38 28,56 28,57 4.661 27.875.932.200
4/11/2015 28,59 28,23 +0,25% 27,97 28,80 28,26 28,19 28,23 137 51.709.605.300
3/11/2015 26,70 28,16 +6,38% 26,67 28,16 27,66 28,16 28,17 437 69.165.734.100
30/10/2015 26,27 26,47 +1,81% 26,02 26,52 26,36 26,42 26,47 6.749 31.763.985.900
29/10/2015 26,38 26,00 -2,73% 26,00 27,13 26,40 26,00 26,04 6.438 43.304.013.900
28/10/2015 26,58 26,73 +0,68% 26,35 27,43 26,99 26,73 26,74 7.373 64.008.666.400
27/10/2015 26,70 26,55 -0,56% 26,31 26,87 26,50 26,51 26,55 5.697 32.288.409.400
26/10/2015 27,25 26,70 -1,48% 26,60 27,47 26,79 26,69 26,70 4.759 32.355.158.600
23/10/2015 27,85 27,10 -0,66% 27,08 28,10 27,62 27,09 27,10 5.662 48.273.886.900
22/10/2015 26,82 27,28 +2,10% 26,75 27,36 27,05 27,26 27,28 7.640 49.783.407.400
21/10/2015 27,04 26,72 -0,74% 26,50 27,16 26,75 26,70 26,72 9.096 40.050.337.300
20/10/2015 27,65 26,92 -2,04% 26,71 27,84 27,17 26,85 26,92 6.625 49.753.726.100
19/10/2015 26,95 27,48 +2,38% 26,80 27,55 27,35 27,45 27,48 4.851 40.307.200.200
16/10/2015 27,10 26,84 -1,50% 26,70 27,56 27,02 26,84 26,94 4.101 54.373.100.500
15/10/2015 27,83 27,25 -1,66% 26,86 27,96 27,30 27,25 27,29 7.022 65.585.898.000
14/10/2015 27,78 27,71 -0,93% 27,51 28,27 27,87 27,71 27,72 1.623 89.780.841.600
13/10/2015 28,70 27,97 -5,35% 27,66 28,89 27,98 27,97 28,00 3.475 74.620.667.000
9/10/2015 30,19 29,55 -0,67% 28,98 30,21 29,49 29,50 29,55 4.740 74.221.789.400
8/10/2015 29,46 29,75 +0,37% 29,18 29,87 29,49 29,75 29,77 6.252 52.844.437.900
7/10/2015 29,30 29,64 +2,85% 28,86 30,29 29,54 29,54 29,64 969 74.761.235.400
6/10/2015 28,30 28,82 +0,91% 28,28 28,95 28,73 28,80 28,83 2.300 45.971.515.100
5/10/2015 28,35 28,56 +2,11% 28,24 29,00 28,59 28,53 28,56 6.663 46.176.427.700
2/10/2015 26,66 27,97 +4,06% 26,55 27,97 27,31 27,90 27,97 2.757 54.423.238.700
1/10/2015 26,50 26,88 +1,40% 26,28 27,06 26,69 26,88 26,90 5.411 33.428.517.500
30/9/2015 26,57 26,51 +2,28% 25,77 26,70 26,21 26,40 26,51 9.638 61.511.182.600
29/9/2015 26,07 25,92 -0,42% 25,87 26,36 26,11 25,92 25,98 7.968 32.431.067.800
28/9/2015 25,83 26,03 -0,08% 25,54 26,25 25,89 26,02 26,03 3.054 41.302.515.100
25/9/2015 27,05 26,05 -2,43% 25,91 27,29 26,31 26,05 26,08 4.529 34.460.925.400
24/9/2015 25,61 26,70 +1,14% 25,20 26,86 26,15 26,66 26,70 861 77.318.084.200
23/9/2015 27,44 26,40 -3,97% 26,40 27,69 26,94 26,40 26,47 7.023 43.226.747.200
22/9/2015 26,92 27,49 +0,95% 26,44 27,71 26,84 27,48 27,49 2.973 51.013.986.000
21/9/2015 27,80 27,23 -2,23% 27,02 28,04 27,45 27,23 27,25 2.595 42.519.609.200
18/9/2015 28,60 27,85 -3,93% 27,61 29,00 28,29 27,73 27,85 1.393 80.238.948.100
17/9/2015 28,53 28,99 0,00% 28,47 29,51 28,99 28,99 29,00 6.913 57.426.001.300
16/9/2015 28,50 28,99 +2,55% 28,40 29,10 28,83 28,99 29,00 3.776 71.144.774.100
15/9/2015 27,38 28,27 +2,46% 27,38 28,46 28,13 28,25 28,29 6.566 61.617.206.000
14/9/2015 26,69 27,59 +4,03% 26,30 27,61 27,04 27,43 27,59 7.356 52.306.304.000
11/9/2015 26,40 26,52 +0,19% 26,15 26,52 26,36 26,45 26,52 9.929 49.901.878.700
10/9/2015 26,00 26,47 -2,00% 26,00 26,94 26,43 26,47 26,52 654 70.879.601.700

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.