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

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

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

Tempo Gráfico: Todos

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

ITUB4 - ITAUUNIBANCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2015 27,10 27,01 +1,12% 26,92 27,75 27,37 27,00 27,01 6.832 46.746.583.700
8/9/2015 27,05 26,71 +1,10% 26,61 27,05 26,79 26,71 26,80 3.059 28.004.121.400
4/9/2015 26,88 26,42 -4,07% 26,42 27,18 26,61 26,42 26,44 7.149 62.781.737.600
3/9/2015 26,68 27,54 +3,81% 26,26 27,54 26,86 27,53 27,54 633 69.852.275.400
2/9/2015 26,26 26,53 +2,35% 25,84 26,53 26,31 26,50 26,53 4.931 33.281.223.600
1/9/2015 25,92 25,92 -2,37% 25,76 26,39 26,01 25,90 25,92 3.864 43.608.207.500
31/8/2015 26,84 26,55 -3,56% 26,22 26,92 26,48 26,55 26,57 7.169 64.641.931.000
28/8/2015 28,00 27,53 -2,86% 27,22 28,60 27,88 27,49 27,53 485 46.251.586.200
27/8/2015 27,62 28,34 +3,54% 27,60 28,75 28,19 28,25 28,34 5.507 68.474.700.000
26/8/2015 26,15 27,37 +6,04% 25,89 27,37 26,48 27,37 27,38 849 72.392.933.500
25/8/2015 26,79 25,81 -0,27% 25,65 26,88 26,42 25,81 25,85 4.507 67.754.348.500
24/8/2015 24,99 25,88 -1,97% 24,72 26,60 25,72 25,88 25,89 4.733 72.194.704.300
21/8/2015 26,05 26,40 +0,23% 25,87 26,74 26,35 26,40 26,45 3.010 56.013.823.900
20/8/2015 25,97 26,34 +0,23% 25,82 26,70 26,16 26,34 26,35 7.762 45.423.489.400
19/8/2015 26,51 26,28 -2,05% 25,90 26,68 26,25 26,28 26,29 5.898 44.836.891.000
18/8/2015 26,43 26,83 +1,67% 25,90 27,68 26,94 26,83 26,88 8.763 81.274.934.200
17/8/2015 26,62 26,39 -1,05% 26,39 27,27 26,80 26,39 26,40 8.140 35.940.105.500
14/8/2015 26,87 26,67 -0,11% 26,32 26,93 26,66 26,66 26,67 2.573 60.769.316.400
13/8/2015 27,53 26,70 -3,54% 26,50 27,60 26,78 26,68 26,70 479 72.779.827.700
12/8/2015 28,17 27,68 -2,88% 27,46 28,18 27,78 27,66 27,68 4.792 72.685.182.900
11/8/2015 28,50 28,50 -0,21% 28,04 28,64 28,34 28,50 28,51 9.512 32.768.356.600
10/8/2015 28,41 28,56 +1,31% 28,13 28,77 28,52 28,56 28,59 6.526 42.028.682.400
7/8/2015 28,80 28,19 -2,93% 28,05 29,04 28,42 28,15 28,19 8.623 42.651.928.000
6/8/2015 28,99 29,04 -0,38% 28,70 29,35 29,07 29,04 29,05 9.864 49.602.898.300
5/8/2015 29,50 29,15 -0,17% 29,01 29,77 29,28 29,12 29,15 3.296 35.709.099.200
4/8/2015 29,94 29,20 -2,41% 28,91 29,94 29,27 29,18 29,20 9.386 80.006.541.100
3/8/2015 29,90 29,92 -0,53% 29,53 30,10 29,83 29,90 29,92 8.617 38.735.175.300
31/7/2015 29,51 30,08 +2,80% 29,43 30,08 29,82 30,00 30,08 5.872 39.518.086.400
30/7/2015 29,78 29,26 -1,25% 29,02 29,80 29,27 29,26 29,29 3.473 22.233.142.900
29/7/2015 29,24 29,63 +0,99% 29,10 29,80 29,51 29,63 29,64 5.924 40.360.331.400
28/7/2015 29,30 29,34 +1,84% 28,50 29,80 29,21 29,30 29,34 7.396 60.503.746.100
27/7/2015 28,75 28,81 -0,21% 28,61 29,22 28,84 28,75 28,81 9.114 45.237.705.600
24/7/2015 28,90 28,87 -0,45% 28,16 28,95 28,56 28,85 28,87 3.703 73.109.447.700
23/7/2015 30,45 29,00 -4,16% 28,90 30,45 29,35 28,99 29,00 4.628 70.926.761.300
22/7/2015 30,51 30,26 -1,56% 29,94 30,66 30,27 30,20 30,26 1.261 39.572.358.200
21/7/2015 31,01 30,74 -0,84% 30,55 31,17 30,82 30,69 30,74 2.565 27.924.449.600
20/7/2015 31,22 31,00 -0,61% 30,83 31,32 31,01 30,97 31,00 4.961 27.351.239.600
17/7/2015 31,40 31,19 -0,61% 31,01 31,60 31,18 31,19 31,20 8.306 20.529.072.800
16/7/2015 31,65 31,38 +0,29% 31,10 31,75 31,29 31,35 31,38 9.415 27.520.579.300
15/7/2015 31,72 31,29 -1,73% 31,19 31,88 31,38 31,29 31,33 5.062 33.195.993.800
14/7/2015 31,74 31,84 -9,03% 31,44 31,98 31,75 31,80 31,84 9.019 23.871.924.100
13/7/2015 34,89 35,00 +0,92% 34,74 35,32 35,02 35,00 35,03 7.193 24.506.281.800
10/7/2015 34,40 34,68 +3,03% 34,06 34,80 34,46 34,65 34,68 2.569 42.905.508.100
8/7/2015 33,78 33,66 -1,15% 33,50 34,10 33,73 33,66 33,67 5.874 27.912.981.400
7/7/2015 33,71 34,05 +0,38% 33,28 34,12 33,65 34,03 34,05 5.395 33.510.579.100
6/7/2015 34,09 33,92 -1,71% 33,71 34,59 33,98 33,92 33,95 4.681 31.257.196.600
3/7/2015 34,65 34,51 -1,00% 34,40 34,85 34,58 34,51 34,60 815 14.799.807.100
2/7/2015 34,74 34,86 +1,34% 34,51 35,07 34,87 34,83 34,86 4.673 34.019.232.200
1/7/2015 34,45 34,40 +0,53% 34,03 34,47 34,31 34,39 34,40 2.280 35.537.153.600
30/6/2015 34,44 34,22 +0,03% 34,07 34,58 34,27 34,21 34,26 8.694 34.451.101.500
29/6/2015 34,07 34,21 -1,27% 33,90 34,56 34,21 34,20 34,21 5.003 23.566.890.600
26/6/2015 34,23 34,65 +0,87% 34,23 34,98 34,66 34,61 34,65 2.157 32.736.773.500
25/6/2015 34,91 34,35 -1,72% 33,99 34,96 34,30 34,35 34,39 789 39.248.961.200
24/6/2015 34,90 34,95 +0,34% 34,71 35,29 34,99 34,90 34,95 765 39.697.467.500
23/6/2015 34,77 34,83 +0,99% 34,54 35,19 34,91 34,83 34,87 3.587 36.263.148.300
22/6/2015 34,55 34,49 +0,29% 34,23 34,83 34,48 34,41 34,49 8.198 40.311.805.200
19/6/2015 34,02 34,39 -1,12% 33,97 34,62 34,26 34,30 34,39 7.426 51.013.387.100
18/6/2015 34,16 34,78 +2,47% 33,76 34,98 34,48 34,77 34,78 9.475 28.727.069.000
17/6/2015 34,33 33,94 -1,77% 33,80 34,59 34,05 33,94 33,96 7.004 53.200.765.000
16/6/2015 33,74 34,55 +3,54% 33,57 34,56 34,28 34,54 34,55 9.069 67.676.665.300
15/6/2015 33,00 33,37 +0,51% 32,40 33,37 32,79 33,35 33,37 8.794 46.454.433.800
12/6/2015 33,25 33,20 -1,04% 33,02 33,58 33,15 33,16 33,20 599 44.685.524.100
11/6/2015 34,14 33,55 -0,62% 33,30 34,24 33,63 33,51 33,55 4.333 51.150.264.500
10/6/2015 33,29 33,76 +2,93% 33,26 34,03 33,79 33,75 33,76 3.611 81.380.664.000
9/6/2015 33,10 32,80 -0,64% 32,77 33,38 33,02 32,79 32,80 7.463 40.610.364.300
8/6/2015 33,46 33,01 -0,42% 33,00 33,47 33,23 33,01 33,10 6.759 42.930.512.000
5/6/2015 33,86 33,15 -2,39% 33,13 33,97 33,45 33,15 33,22 4.512 38.793.424.100
3/6/2015 34,77 33,96 -2,53% 33,91 34,77 34,17 33,96 33,98 2.933 47.491.810.000
2/6/2015 34,37 34,84 +2,23% 34,14 34,95 34,70 34,75 34,84 860 48.366.160.100
1/6/2015 34,44 34,08 -0,73% 34,04 34,62 34,21 34,08 34,10 2.999 42.354.187.700
29/5/2015 35,10 34,33 -2,47% 34,30 35,10 34,54 34,33 34,39 9.560 68.826.560.400
28/5/2015 35,32 35,20 -1,18% 34,78 35,45 35,05 35,12 35,20 2.114 31.551.703.700
27/5/2015 35,18 35,62 +2,03% 34,63 35,72 35,29 35,60 35,62 7.486 51.047.780.400
26/5/2015 35,22 34,91 -1,47% 34,75 35,30 34,96 34,91 34,92 8.579 43.188.974.400
25/5/2015 35,40 35,43 +0,37% 35,04 35,67 35,44 35,43 35,44 5.426 27.370.212.000
22/5/2015 35,80 35,30 -2,11% 35,26 35,80 35,50 35,29 35,30 3.648 82.428.299.200
21/5/2015 36,12 36,06 -1,21% 35,60 36,18 35,87 36,05 36,06 420 65.041.460.400
20/5/2015 36,78 36,50 -1,78% 36,24 36,93 36,59 36,45 36,50 3.672 70.808.239.300
19/5/2015 37,60 37,16 -1,41% 36,58 38,04 36,99 37,13 37,16 6.146 42.389.579.600
18/5/2015 38,78 37,69 -2,66% 37,43 38,78 37,83 37,58 37,69 5.369 88.635.195.800
15/5/2015 37,90 38,72 +1,87% 37,90 38,74 38,43 38,65 38,72 3.771 30.539.339.400
14/5/2015 37,67 38,01 +0,98% 37,45 38,15 37,94 38,01 38,03 1.952 45.183.296.500
13/5/2015 37,73 37,64 -0,69% 37,51 38,10 37,65 37,64 37,65 624 41.658.247.300
12/5/2015 37,70 37,90 -0,45% 37,62 38,24 37,89 37,90 37,92 6.047 45.831.191.300
11/5/2015 38,37 38,07 -0,47% 37,78 38,50 38,09 38,05 38,07 1.616 27.882.516.000
8/5/2015 38,29 38,25 +1,32% 37,30 38,30 37,96 38,10 38,25 8.413 53.638.035.300
7/5/2015 37,31 37,75 +0,40% 37,10 37,75 37,38 37,63 37,75 1.219 45.742.038.900
6/5/2015 38,62 37,60 -2,51% 37,20 38,91 37,61 37,54 37,60 2.316 66.716.134.600
5/5/2015 38,70 38,57 -0,98% 38,10 39,24 38,65 38,54 38,57 8.927 56.346.161.200
4/5/2015 38,75 38,95 +1,09% 38,71 39,41 39,04 38,95 39,00 4.932 41.324.732.700
30/4/2015 38,10 38,53 +0,71% 37,90 38,69 38,42 38,53 38,58 4.829 39.694.255.800
29/4/2015 38,43 38,26 -1,37% 38,03 38,76 38,26 38,26 38,32 73 36.487.734.400
28/4/2015 38,62 38,79 +1,02% 38,01 38,91 38,60 38,70 38,79 7.413 48.883.717.200
27/4/2015 38,98 38,40 -1,87% 38,23 39,50 38,57 38,31 38,40 6.864 43.328.084.000
24/4/2015 37,91 39,13 +3,25% 37,86 39,44 39,00 39,12 39,15 6.877 91.304.830.700
23/4/2015 36,53 37,90 +2,71% 36,27 37,95 37,56 37,83 37,90 5.973 50.326.723.300
22/4/2015 36,00 36,90 +2,79% 35,90 37,15 36,71 36,80 36,90 2.291 48.880.467.400
20/4/2015 36,68 35,90 -1,67% 35,76 36,77 36,06 35,89 35,90 1.500 62.443.238.200
17/4/2015 36,62 36,51 -1,27% 36,48 36,80 36,58 36,51 36,52 3.131 40.343.354.700
16/4/2015 37,08 36,98 -0,75% 36,77 37,16 36,91 36,94 36,98 9.067 37.482.086.800
15/4/2015 37,07 37,26 +1,44% 36,61 37,33 37,05 37,17 37,26 6.635 36.803.081.800
14/4/2015 36,92 36,73 0,00% 36,21 37,03 36,52 36,70 36,73 6.925 34.701.529.700
13/4/2015 36,90 36,73 -0,78% 36,51 37,27 36,84 36,65 36,73 765 35.871.092.800
10/4/2015 36,50 37,02 +0,73% 36,30 37,20 36,88 37,00 37,02 3.112 35.036.433.700
9/4/2015 36,70 36,75 -2,00% 36,20 36,94 36,59 36,62 36,75 5.083 73.422.031.400
8/4/2015 37,65 37,50 +0,48% 37,38 37,96 37,67 37,50 37,52 321 50.099.238.100
7/4/2015 37,10 37,32 +0,05% 36,91 37,50 37,17 37,26 37,32 8.039 41.113.455.500
6/4/2015 37,37 37,30 +1,22% 36,86 37,47 37,26 37,26 37,30 5.481 35.489.563.300
2/4/2015 36,45 36,85 +0,96% 36,45 37,35 37,08 36,85 36,90 697 45.925.864.200
1/4/2015 35,80 36,50 +3,37% 35,68 36,75 36,34 36,48 36,50 2.350 54.894.173.000
31/3/2015 34,65 35,31 +0,91% 34,48 35,59 35,22 35,30 35,31 6.288 46.505.641.800
30/3/2015 34,00 34,99 +3,37% 33,93 34,99 34,68 34,95 35,00 5.624 39.858.211.600
27/3/2015 34,47 33,85 -1,74% 33,60 34,47 33,87 33,80 33,85 8.634 48.557.637.600
26/3/2015 35,08 34,45 -2,82% 34,32 35,27 34,57 34,45 34,49 4.689 43.411.013.100
25/3/2015 35,70 35,45 -0,08% 35,05 36,27 35,55 35,40 35,46 1.884 55.646.100.500
24/3/2015 35,70 35,48 -0,62% 35,09 36,09 35,58 35,45 35,48 9.886 40.751.429.600
23/3/2015 35,89 35,70 -0,64% 35,16 36,10 35,62 35,69 35,70 1.083 35.067.431.800
20/3/2015 36,00 35,93 +0,84% 35,85 36,46 36,05 35,93 35,95 8.927 55.853.394.200
19/3/2015 35,75 35,63 -0,61% 35,08 35,83 35,47 35,63 35,66 6.669 35.528.839.800
18/3/2015 34,64 35,85 +3,02% 34,35 36,00 35,47 35,85 35,86 1.800 59.707.877.800
17/3/2015 33,99 34,80 +2,87% 33,76 34,80 34,37 34,80 34,81 8.285 60.682.955.600
16/3/2015 34,05 33,83 0,00% 33,42 34,27 33,75 33,82 33,83 81 36.647.822.100
13/3/2015 33,22 33,83 -0,50% 33,13 33,90 33,45 33,77 33,83 5.411 62.612.207.200
12/3/2015 34,20 34,00 +0,41% 33,79 34,39 34,11 33,97 34,00 6.755 53.170.670.500
11/3/2015 33,03 33,86 +3,39% 33,00 33,91 33,51 33,85 33,86 7.522 84.199.152.600
10/3/2015 33,55 32,75 -3,93% 32,75 34,05 33,15 32,75 32,79 5.085 98.467.792.800
9/3/2015 34,20 34,09 -2,60% 33,46 34,72 33,94 34,02 34,09 6.532 67.063.930.200
6/3/2015 35,72 35,00 -2,67% 34,66 36,16 35,11 34,96 35,00 8.533 62.099.070.200
5/3/2015 36,22 35,96 -0,88% 35,62 36,50 36,01 35,95 35,96 6.885 37.966.670.200
4/3/2015 36,13 36,28 -0,87% 35,93 36,44 36,20 36,24 36,28 5.968 57.933.895.700
3/3/2015 36,29 36,60 +0,77% 35,99 36,60 36,36 36,48 36,60 1.206 29.263.612.700
2/3/2015 36,40 36,32 -0,49% 36,01 36,73 36,27 36,31 36,32 4.373 42.117.515.600
27/2/2015 36,90 36,50 -1,06% 36,27 37,57 36,93 36,50 36,58 4.664 67.079.461.700
26/2/2015 36,75 36,89 +0,49% 36,18 36,89 36,58 36,80 36,89 5.656 27.529.638.300
25/2/2015 36,15 36,71 +0,25% 35,95 36,71 36,31 36,53 36,71 6.142 30.394.310.700
24/2/2015 36,48 36,62 +1,05% 35,80 36,62 36,42 36,60 36,62 4.715 35.261.806.200
23/2/2015 35,34 36,24 +0,98% 35,34 36,49 36,18 36,22 36,24 6.815 33.957.475.600
20/2/2015 36,00 35,89 +0,53% 35,27 36,02 35,65 35,87 35,90 2.753 21.662.369.400
19/2/2015 35,57 35,70 -0,03% 35,35 36,07 35,74 35,69 35,70 9.726 27.818.681.200
18/2/2015 36,21 35,71 +0,59% 35,51 36,35 35,89 35,71 35,73 590 41.394.740.900
13/2/2015 34,58 35,50 +3,32% 34,45 35,52 35,12 35,50 35,51 775 43.348.606.000
12/2/2015 33,84 34,36 +2,63% 33,70 34,53 34,26 34,30 34,36 1.669 39.504.821.800
11/2/2015 34,33 33,48 -4,07% 33,11 34,50 33,51 33,46 33,48 6.183 40.740.107.000
10/2/2015 35,40 34,90 -1,27% 34,90 35,65 35,15 34,86 34,90 775 40.647.903.500
9/2/2015 34,81 35,35 +0,63% 34,81 35,46 35,24 35,35 35,39 5.881 43.510.565.800
6/2/2015 35,00 35,13 -0,23% 34,60 35,31 35,02 35,10 35,13 1.846 59.303.952.300
5/2/2015 35,35 35,21 -0,84% 35,00 35,78 35,32 35,21 35,26 422 66.525.426.100
4/2/2015 34,22 35,51 +3,68% 34,00 35,72 34,99 35,50 35,51 6.582 84.184.677.600
3/2/2015 34,49 34,25 +2,79% 34,08 34,67 34,36 34,25 34,28 6.933 61.875.531.200
2/2/2015 33,22 33,32 +1,28% 32,65 33,38 33,09 33,10 33,32 5.878 38.338.258.600
30/1/2015 32,72 32,90 -1,41% 32,47 33,08 32,77 32,80 32,90 911 58.595.776.700
29/1/2015 33,90 33,37 -0,68% 32,81 34,04 33,24 33,32 33,37 4.325 40.043.377.500
28/1/2015 33,90 33,60 -2,04% 33,59 34,62 33,85 33,59 33,60 2.616 38.393.388.300
27/1/2015 34,30 34,30 -0,38% 33,56 34,57 34,09 34,16 34,30 1.132 42.681.833.700
26/1/2015 33,87 34,43 +1,18% 33,61 34,50 34,21 34,40 34,43 5.365 33.339.618.200
23/1/2015 34,34 34,03 -0,96% 33,71 34,70 34,12 33,94 34,03 3.738 38.038.794.100
22/1/2015 34,59 34,36 +0,50% 34,17 35,00 34,54 34,36 34,45 2.433 42.416.182.000
21/1/2015 33,70 34,19 +2,95% 33,17 34,43 33,94 34,17 34,19 7.515 48.952.536.800
20/1/2015 33,65 33,21 +0,33% 32,96 33,77 33,41 33,21 33,24 9.365 30.326.365.900
19/1/2015 34,11 33,10 -3,61% 32,95 34,53 33,75 33,10 33,15 9.649 28.002.598.000
16/1/2015 33,91 34,34 +1,54% 33,60 34,52 34,03 34,34 34,39 1.493 47.208.955.900
15/1/2015 34,20 33,82 -0,88% 33,81 35,16 34,41 33,82 33,93 6.684 44.617.862.600
14/1/2015 33,60 34,12 +0,68% 33,50 34,63 34,27 34,12 34,15 9.729 41.776.663.300
13/1/2015 34,21 33,89 -0,12% 33,89 34,79 34,23 33,89 33,90 6.035 47.494.528.400
12/1/2015 34,60 33,93 -2,42% 33,88 34,93 34,10 33,93 33,95 4.149 37.178.147.300
9/1/2015 36,05 34,77 -4,37% 34,67 36,15 35,15 34,77 34,80 7.207 32.357.131.100
8/1/2015 36,00 36,36 +1,56% 35,22 36,50 36,10 36,29 36,36 1.743 41.483.111.800
7/1/2015 35,00 35,80 +3,62% 35,00 36,34 35,84 35,73 35,80 7.332 45.707.061.000
6/1/2015 34,00 34,55 +1,62% 33,63 34,55 34,18 34,55 34,58 7.701 51.315.254.100
5/1/2015 33,30 34,00 +0,50% 33,04 34,35 33,69 33,86 34,00 7.446 42.778.764.200
2/1/2015 34,25 33,83 -2,23% 33,52 34,81 34,02 33,81 33,83 935 38.479.952.800
30/12/2014 34,99 34,60 -0,57% 34,54 35,10 34,72 34,60 34,70 1.462 30.229.228.400
29/12/2014 34,55 34,80 +0,29% 34,52 35,10 34,88 34,80 34,90 5.287 32.219.084.900
26/12/2014 35,00 34,70 -1,42% 34,65 35,37 35,00 34,70 34,75 8.378 15.308.447.900
23/12/2014 35,10 35,20 +0,46% 34,50 35,20 34,96 35,12 35,20 9.058 25.850.007.000
22/12/2014 35,00 35,04 +0,69% 34,03 35,05 34,58 35,00 35,04 2.206 27.519.618.100
19/12/2014 34,70 34,80 +1,55% 34,18 34,99 34,59 34,70 34,80 6.983 32.541.865.100
18/12/2014 34,75 34,27 -0,75% 33,93 35,43 34,49 34,24 34,27 5.369 38.396.686.500
17/12/2014 33,02 34,53 +5,05% 33,02 35,24 34,43 34,53 34,66 3.733 79.780.851.900
16/12/2014 32,47 32,87 -0,48% 32,00 33,48 32,73 32,82 32,87 9.014 68.734.925.900
15/12/2014 34,10 33,03 -2,13% 32,50 34,25 33,12 32,96 33,03 6.282 63.298.706.300
12/12/2014 35,24 33,75 -5,33% 33,74 35,59 34,28 33,75 33,84 4.390 45.606.330.200
11/12/2014 35,27 35,65 +1,13% 34,79 35,75 35,31 35,65 35,69 2.241 37.329.483.700
10/12/2014 35,64 35,25 -1,51% 34,80 35,71 35,25 35,25 35,30 221 32.278.135.600
9/12/2014 35,18 35,79 +0,39% 35,11 36,15 35,69 35,79 35,80 2.191 54.359.438.700
8/12/2014 37,00 35,65 -3,73% 35,20 37,07 36,08 35,65 35,66 9.282 29.785.013.600
5/12/2014 36,62 37,03 +1,90% 36,14 37,15 36,71 36,91 37,03 8.500 28.881.581.000
4/12/2014 37,23 36,34 -1,49% 35,95 37,25 36,41 36,28 36,34 3.414 32.753.977.300
3/12/2014 36,74 36,89 +1,29% 36,41 37,15 36,85 36,85 36,89 9.541 27.380.760.000
2/12/2014 37,36 36,42 -1,51% 35,99 37,58 36,59 36,32 36,42 5.230 44.604.979.600
1/12/2014 38,00 36,98 -4,20% 36,33 38,42 37,12 36,95 36,99 2.976 58.316.856.000
28/11/2014 38,97 38,60 -0,36% 38,52 39,37 38,84 38,60 38,71 6.052 34.482.386.300
27/11/2014 39,35 38,74 -1,48% 38,40 39,90 39,23 38,72 38,74 5.069 30.020.967.900
26/11/2014 40,00 39,32 -0,83% 39,10 40,07 39,47 39,22 39,32 1.340 43.316.691.100
25/11/2014 39,60 39,65 +1,28% 38,91 40,18 39,55 39,45 39,65 1.623 49.892.540.600
24/11/2014 40,50 39,15 -2,08% 38,98 40,78 39,48 39,15 39,18 1.238 65.538.222.100
21/11/2014 37,69 39,98 +6,58% 37,66 40,00 39,02 39,98 39,99 6.185 102.147.186.700
19/11/2014 36,27 37,51 +4,02% 36,06 37,51 36,94 37,45 37,51 4.495 50.230.779.600
18/11/2014 35,19 36,06 +2,91% 34,73 36,33 35,67 35,91 36,06 4.622 32.205.167.700
17/11/2014 35,39 35,04 -0,74% 34,76 35,76 35,23 35,01 35,04 7.966 26.914.433.700
14/11/2014 34,81 35,30 +0,48% 34,26 35,40 34,85 35,30 35,34 7.694 42.875.704.900
13/11/2014 36,67 35,13 -3,22% 35,13 36,77 35,86 35,13 35,33 8.919 30.715.505.300
12/11/2014 35,74 36,30 +0,75% 35,56 37,12 36,40 36,20 36,30 6.308 35.586.957.300
11/11/2014 35,69 36,03 -0,06% 35,50 36,50 36,00 36,02 36,03 6.255 22.840.159.600
10/11/2014 36,59 36,05 -0,28% 36,04 36,84 36,37 36,04 36,05 6.094 27.097.205.100
7/11/2014 35,48 36,15 +1,69% 35,12 36,23 35,88 36,12 36,15 380 36.968.275.000
6/11/2014 36,70 35,55 -3,63% 35,50 36,70 35,80 35,55 35,60 2.623 43.210.836.000
5/11/2014 36,80 36,89 -1,10% 36,70 37,47 37,07 36,89 36,90 8.799 35.370.704.800
4/11/2014 37,85 37,30 +1,91% 36,57 37,95 37,12 37,30 37,32 8.407 72.051.813.900
3/11/2014 36,34 36,60 -0,41% 35,76 36,60 36,17 36,50 36,60 2.251 53.812.991.800
31/10/2014 35,80 36,75 +3,29% 35,64 36,75 36,32 36,64 36,75 5.625 66.262.234.000
30/10/2014 33,90 35,58 +8,08% 33,90 35,58 35,07 35,50 35,58 6.653 88.396.531.500
29/10/2014 33,64 32,92 -2,89% 32,86 34,24 33,38 32,92 32,94 7.284 42.559.772.500
28/10/2014 33,24 33,90 +5,94% 32,85 34,02 33,41 33,89 33,95 6.482 56.443.816.900
27/10/2014 30,40 32,00 -3,47% 30,33 32,58 31,72 32,00 32,03 4.998 148.178.875.700
24/10/2014 32,31 33,15 +2,79% 32,14 34,25 33,28 33,10 33,17 3.081 88.821.220.400
23/10/2014 33,48 32,25 -4,53% 32,22 33,48 32,60 32,25 32,30 7.283 82.554.294.300
22/10/2014 33,80 33,78 -0,21% 33,51 34,50 33,90 33,77 33,83 6.324 50.263.890.200
21/10/2014 33,61 33,85 -5,02% 33,10 34,19 33,71 33,85 33,87 8.062 90.768.050.600
20/10/2014 36,36 35,64 -2,89% 35,55 36,52 35,93 35,64 35,65 8.526 66.293.367.000
17/10/2014 36,55 36,70 +2,92% 35,87 36,89 36,40 36,67 36,70 6.278 65.411.321.900
16/10/2014 35,36 35,66 -2,65% 35,13 36,67 35,79 35,66 35,67 6.909 76.052.304.100
15/10/2014 37,30 36,63 -4,49% 35,20 37,63 36,39 36,63 36,65 6.406 93.345.987.800
14/10/2014 37,73 38,35 +0,92% 37,34 38,99 38,34 38,35 38,39 1.216 62.341.740.800
13/10/2014 36,44 38,00 +7,56% 36,34 38,55 37,66 38,00 38,01 5.401 98.236.048.900
10/10/2014 36,40 35,33 -3,92% 35,17 36,49 35,68 35,33 35,35 2.723 47.804.552.600
9/10/2014 37,00 36,77 +1,27% 36,56 37,35 36,93 36,77 36,80 5.207 61.805.728.600
8/10/2014 37,50 36,31 -1,30% 35,63 37,70 36,30 36,31 36,35 5.186 89.097.648.700
7/10/2014 37,38 36,79 +0,16% 36,31 37,75 36,83 36,77 36,79 6.254 96.918.698.000
6/10/2014 39,00 36,73 +5,36% 36,65 39,65 37,35 36,73 36,75 1.783 125.790.464.500
3/10/2014 34,40 34,86 +2,35% 33,97 34,86 34,49 34,80 34,86 9.947 45.311.096.700
2/10/2014 33,21 34,06 +3,34% 32,85 34,53 33,80 34,06 34,09 5.037 59.424.053.000
1/10/2014 33,29 32,96 -2,69% 32,84 33,59 33,14 32,95 32,96 9.620 63.886.208.100
30/9/2014 34,81 33,87 -3,39% 33,53 34,98 34,01 33,87 33,99 6.149 78.402.990.600
29/9/2014 35,00 35,06 -7,00% 34,62 35,89 35,26 35,04 35,06 8.914 78.393.050.200
26/9/2014 36,22 37,70 +4,20% 36,12 37,80 37,34 37,69 37,70 195 32.822.968.000
25/9/2014 37,10 36,18 -3,13% 36,18 37,12 36,41 36,18 36,20 3.080 40.333.084.400
24/9/2014 36,84 37,35 +0,78% 36,56 37,50 37,05 37,28 37,35 8.313 31.366.407.400
23/9/2014 37,09 37,06 -0,48% 36,78 37,68 37,10 37,06 37,07 1.335 37.578.796.100
22/9/2014 36,97 37,24 -1,35% 36,64 37,32 37,01 37,23 37,24 3.151 32.094.258.200
19/9/2014 38,19 37,75 -2,38% 37,60 38,66 37,94 37,74 37,75 287 37.969.599.900
18/9/2014 38,81 38,67 -1,18% 38,39 39,16 38,68 38,61 38,67 5.552 44.860.562.600
17/9/2014 39,73 39,13 +0,44% 39,06 39,87 39,45 39,13 39,20 5.740 45.769.827.900
16/9/2014 38,14 38,96 +2,58% 38,14 40,05 39,40 38,96 39,05 315 67.789.962.200
15/9/2014 37,13 37,98 +2,54% 36,78 37,98 37,56 37,95 37,98 7.063 47.197.641.100
12/9/2014 37,68 37,04 -3,59% 36,73 38,05 37,39 37,03 37,04 6.243 85.185.869.900
11/9/2014 38,55 38,42 -0,16% 38,14 38,93 38,51 38,42 38,44 9.346 29.678.417.000
10/9/2014 38,60 38,48 -1,08% 37,89 38,75 38,24 38,26 38,48 8.810 50.833.502.000
9/9/2014 39,12 38,90 -1,54% 38,42 39,50 38,91 38,80 38,90 5.232 53.440.667.300
8/9/2014 40,90 39,51 -2,59% 39,50 41,10 40,13 39,51 39,61 9.901 48.464.766.800
5/9/2014 40,08 40,56 +0,75% 40,01 40,59 40,22 40,52 40,57 5.143 60.719.595.200
4/9/2014 40,31 40,26 -2,04% 39,93 41,10 40,45 40,25 40,26 9.472 48.681.514.300
3/9/2014 41,50 41,10 -0,34% 40,42 41,62 40,94 41,05 41,10 8.144 54.451.747.900
2/9/2014 40,47 41,24 +1,83% 40,08 41,41 40,86 41,15 41,24 8.556 43.787.432.000
1/9/2014 41,11 40,50 +0,35% 40,16 41,28 40,82 40,45 40,50 676 33.822.622.000
29/8/2014 39,80 40,36 +2,28% 39,52 40,65 40,22 40,36 40,39 3.059 55.078.540.400
28/8/2014 39,60 39,46 -0,95% 39,21 39,94 39,46 39,46 39,48 6.283 49.935.298.900
27/8/2014 38,95 39,84 +3,03% 38,83 39,98 39,64 39,84 39,85 2.926 62.853.441.800
26/8/2014 38,41 38,67 +0,68% 38,17 38,76 38,51 38,67 38,68 612 40.311.994.100
25/8/2014 37,89 38,41 +2,48% 37,74 38,42 38,20 38,40 38,43 6.043 33.999.179.900
22/8/2014 37,66 37,48 -1,13% 37,26 37,85 37,46 37,47 37,49 4.386 30.590.348.500
21/8/2014 37,64 37,91 +0,58% 37,33 37,94 37,71 37,73 37,91 9.516 31.850.487.400
20/8/2014 37,44 37,69 +0,48% 37,19 37,77 37,54 37,53 37,69 7.756 44.093.231.200
19/8/2014 36,10 37,51 +3,42% 36,04 37,51 37,13 37,48 37,51 7.918 42.134.186.400
18/8/2014 36,22 36,27 +1,45% 35,71 36,36 36,11 36,26 36,27 6.158 31.757.580.600
15/8/2014 35,59 35,75 +1,48% 35,50 35,96 35,73 35,71 35,75 5.047 32.788.290.300
14/8/2014 34,79 35,23 +0,86% 34,66 35,23 35,03 35,22 35,23 8.805 44.262.298.500
13/8/2014 35,68 34,93 -1,72% 34,69 35,96 35,28 34,93 34,95 401 56.023.869.800
12/8/2014 35,60 35,54 -0,28% 35,24 35,92 35,54 35,54 35,58 5.929 20.785.901.000
11/8/2014 35,35 35,64 +1,83% 35,07 35,79 35,57 35,63 35,64 1.511 30.004.974.300
8/8/2014 35,15 35,00 -1,35% 34,56 35,39 34,92 34,96 35,00 1.170 27.068.738.700
7/8/2014 36,06 35,48 -0,89% 35,25 36,06 35,61 35,48 35,51 79 33.080.916.500
6/8/2014 35,90 35,80 -0,42% 35,51 36,40 35,91 35,80 35,90 1.868 32.269.875.200
5/8/2014 36,40 35,95 +1,35% 35,95 36,76 36,25 35,94 35,95 4.731 63.601.677.200
4/8/2014 35,14 35,47 +1,49% 34,63 35,58 35,13 35,45 35,47 3.850 34.856.730.000
1/8/2014 34,83 34,95 -0,43% 34,53 35,19 34,83 34,92 34,95 2.170 38.234.809.300
31/7/2014 35,65 35,10 -2,06% 34,74 35,73 35,13 35,09 35,10 2.865 42.344.448.400
30/7/2014 35,79 35,84 +0,48% 35,60 35,98 35,77 35,82 35,84 8.301 26.603.065.600
29/7/2014 35,49 35,67 +0,45% 35,20 36,35 35,77 35,63 35,67 7.665 35.489.121.300
28/7/2014 35,89 35,51 -0,67% 35,34 35,89 35,52 35,50 35,51 3.801 22.779.119.400
25/7/2014 35,91 35,75 -0,42% 35,44 36,17 35,77 35,74 35,75 6.507 32.471.872.000
24/7/2014 35,49 35,90 +1,47% 35,25 36,04 35,62 35,85 35,90 7.701 43.239.514.900
23/7/2014 34,99 35,38 +0,03% 34,86 35,49 35,26 35,33 35,38 3.840 22.226.874.000
22/7/2014 35,46 35,37 -0,20% 35,05 35,64 35,37 35,37 35,39 5.457 26.858.963.400
21/7/2014 35,00 35,44 +0,85% 34,82 35,78 35,22 35,43 35,44 4.152 33.198.235.700
18/7/2014 34,80 35,14 +4,90% 34,44 35,41 34,93 35,13 35,14 3.350 66.572.488.700
17/7/2014 33,13 33,50 +0,15% 33,00 33,89 33,37 33,35 33,50 142 31.646.756.300
16/7/2014 34,04 33,45 -2,59% 33,23 34,20 33,54 33,42 33,45 9.284 48.257.516.600
15/7/2014 33,80 34,34 +1,21% 33,74 34,45 34,20 34,30 34,34 6.731 24.891.505.700
14/7/2014 33,40 33,93 +2,29% 33,30 34,14 33,93 33,91 33,93 8.470 36.732.988.800
11/7/2014 33,03 33,17 -0,09% 32,75 33,44 33,17 33,15 33,17 8.815 27.814.519.900
10/7/2014 32,28 33,20 +4,63% 31,90 33,20 32,85 33,16 33,21 6.979 65.059.804.000
8/7/2014 31,86 31,73 -0,53% 31,58 32,08 31,78 31,70 31,73 9.280 12.964.296.200
7/7/2014 31,52 31,90 +0,41% 31,52 31,99 31,77 31,86 31,90 2.009 13.327.736.000
4/7/2014 31,85 31,77 -0,06% 31,64 31,87 31,78 31,76 31,77 2.157 3.850.857.500
3/7/2014 31,42 31,79 +0,73% 31,32 31,82 31,68 31,75 31,79 2.557 23.213.020.800
2/7/2014 31,96 31,56 -1,62% 31,42 32,06 31,62 31,55 31,56 6.694 24.686.718.300
1/7/2014 32,09 32,08 +0,34% 31,76 32,35 32,07 32,00 32,08 9.362 13.712.936.400
30/6/2014 32,04 31,97 -0,44% 31,60 32,29 31,90 31,90 31,97 9.263 21.840.080.900
27/6/2014 32,10 32,11 -0,31% 31,82 32,49 32,13 32,10 32,11 2.950 19.220.076.600
26/6/2014 32,68 32,21 -0,34% 32,10 32,68 32,40 32,20 32,21 5.910 32.270.492.400
25/6/2014 33,25 32,32 -3,18% 32,27 33,40 32,62 32,32 32,35 2.280 31.409.017.700
24/6/2014 33,13 33,38 +0,18% 33,08 33,75 33,47 33,37 33,38 8.147 22.729.357.500
23/6/2014 33,58 33,32 -0,74% 32,79 33,71 33,13 33,32 33,35 9.351 23.570.679.100
20/6/2014 33,75 33,57 -1,47% 33,51 33,96 33,62 33,57 33,59 4.262 22.042.500.600
18/6/2014 33,62 34,07 +1,37% 33,07 34,10 33,67 34,07 34,08 9.345 41.657.797.800
17/6/2014 33,94 33,61 -1,32% 33,39 34,00 33,63 33,61 33,62 4.540 18.152.095.100
16/6/2014 34,11 34,06 -0,67% 33,75 34,24 34,01 34,04 34,06 7.256 25.447.271.600
13/6/2014 34,03 34,29 -0,55% 34,03 34,46 34,28 34,25 34,29 2.989 36.569.341.700
11/6/2014 34,19 34,48 +2,07% 34,03 34,64 34,41 34,47 34,48 5.836 47.195.470.200
10/6/2014 33,80 33,78 -0,27% 33,39 33,94 33,63 33,75 33,78 3.569 48.100.487.300
9/6/2014 32,60 33,87 +3,77% 32,36 33,97 33,39 33,84 33,87 5.020 46.157.732.200
6/6/2014 32,74 32,64 -5,58% 32,11 33,42 32,48 32,58 32,64 7.071 58.365.870.700
5/6/2014 35,00 34,57 -0,75% 34,37 35,23 34,70 34,57 34,58 1.821 51.377.427.800
4/6/2014 35,11 34,83 -1,14% 34,67 35,13 34,77 34,75 34,83 5.247 39.199.089.500
3/6/2014 34,90 35,23 +0,60% 34,76 35,25 35,10 35,21 35,23 7.014 24.015.327.700
2/6/2014 34,92 35,02 +0,34% 34,75 35,29 35,01 35,01 35,02 3.015 19.000.354.300
30/5/2014 35,45 34,90 -2,51% 34,84 35,71 35,04 34,89 34,90 6.202 34.587.579.300
29/5/2014 36,43 35,80 -1,51% 35,63 36,64 35,95 35,79 35,80 4.120 21.609.407.100
28/5/2014 35,60 36,35 +1,82% 35,60 36,57 36,28 36,34 36,35 5.176 42.825.347.400
27/5/2014 35,70 35,70 +0,06% 35,53 36,63 35,97 35,67 35,70 5.932 43.672.744.200
26/5/2014 35,75 35,68 -0,31% 35,32 35,91 35,62 35,68 35,69 8.616 12.971.401.500
23/5/2014 36,30 35,79 -1,51% 35,57 36,45 35,95 35,78 35,79 8.581 32.987.876.100
22/5/2014 35,45 36,34 +1,23% 35,41 36,90 36,07 36,33 36,34 2.683 44.794.178.200
21/5/2014 36,70 35,90 -2,13% 35,90 37,11 36,54 35,89 35,90 425 45.453.732.500
20/5/2014 37,24 36,68 -1,77% 36,56 37,73 37,06 36,68 36,70 4.532 33.186.735.500
19/5/2014 37,60 37,34 -0,64% 37,15 37,66 37,31 37,30 37,34 7.567 28.487.436.800
16/5/2014 37,24 37,58 +0,99% 37,18 37,68 37,42 37,58 37,59 5.094 22.034.782.000
15/5/2014 37,22 37,21 -0,75% 36,88 37,42 37,13 37,18 37,21 5.704 19.282.785.600
14/5/2014 37,24 37,49 +0,43% 37,11 37,58 37,41 37,40 37,49 4.784 25.384.218.200
13/5/2014 37,51 37,33 -0,61% 37,06 37,56 37,33 37,33 37,34 6.045 25.505.341.000
12/5/2014 36,95 37,56 +1,93% 36,89 37,56 37,40 37,45 37,56 408 20.195.658.400
9/5/2014 37,18 36,85 -0,89% 36,65 37,28 36,86 36,84 36,88 429 29.683.594.900
8/5/2014 37,80 37,18 -1,54% 36,98 37,84 37,25 37,15 37,18 6.167 21.673.554.400
7/5/2014 37,46 37,76 +0,69% 37,08 37,90 37,61 37,70 37,76 9.430 33.093.629.100
6/5/2014 37,62 37,50 -0,92% 36,90 37,62 37,29 37,44 37,50 6.810 47.849.421.900
5/5/2014 37,70 37,85 +1,07% 37,33 37,90 37,57 37,85 37,88 9.395 36.747.483.000
2/5/2014 36,63 37,45 +1,77% 36,56 37,82 37,45 37,45 37,50 2.448 77.814.327.200
30/4/2014 36,51 36,80 0,00% 36,34 36,95 36,68 36,78 36,80 6.785 37.643.665.200
29/4/2014 37,02 36,80 +0,05% 36,35 37,32 36,88 36,78 36,80 5.716 68.857.831.600
28/4/2014 36,60 36,78 -0,19% 36,44 36,85 36,65 36,77 36,80 1.428 28.524.361.400
25/4/2014 36,27 36,85 +0,96% 36,04 36,96 36,62 36,78 36,85 8.038 44.275.372.800
24/4/2014 35,90 36,50 +2,16% 35,68 36,61 36,21 36,47 36,52 1.685 34.700.369.500
23/4/2014 35,60 35,73 -0,20% 35,45 36,05 35,76 35,71 35,73 0 33.812.850.500
22/4/2014 35,68 35,80 +0,70% 35,02 35,90 35,69 35,80 35,82 9.407 44.585.005.000
17/4/2014 34,65 35,55 +2,54% 34,25 35,58 35,15 35,44 35,55 2.758 36.138.587.500
16/4/2014 34,38 34,67 +1,82% 34,06 34,79 34,48 34,66 34,67 2.051 32.266.487.000
15/4/2014 34,55 34,05 -2,41% 33,60 34,69 34,03 34,05 34,07 4.002 35.745.293.900
14/4/2014 35,40 34,89 -1,27% 34,57 35,46 34,79 34,74 34,89 126 23.375.018.900
11/4/2014 34,22 35,34 +2,38% 33,98 35,34 34,89 35,30 35,34 5.123 39.103.538.900
10/4/2014 34,15 34,52 +1,08% 34,07 34,65 34,36 34,52 34,53 1.192 32.021.561.100
9/4/2014 34,45 34,15 -1,33% 33,76 34,58 34,05 34,04 34,15 6.528 49.248.193.400
8/4/2014 35,48 34,61 -1,45% 34,46 36,27 35,43 34,58 34,61 3.531 67.735.945.500
7/4/2014 34,60 35,12 +2,27% 34,48 35,17 34,92 35,12 35,13 5.833 46.186.021.300
4/4/2014 35,38 34,34 -1,44% 34,16 35,57 34,83 34,22 34,34 3.666 38.451.282.100
3/4/2014 35,25 34,84 -1,16% 34,50 35,31 34,74 34,75 34,84 8.694 34.591.680.900
2/4/2014 34,00 35,25 +3,22% 33,92 35,29 34,85 35,25 35,28 342 51.419.490.200
1/4/2014 33,89 34,15 +0,74% 33,61 34,30 34,02 34,10 34,15 2.344 37.760.575.500
31/3/2014 33,38 33,90 +1,99% 33,14 33,94 33,76 33,87 33,90 3.799 35.749.434.900
28/3/2014 33,46 33,24 -0,60% 33,11 33,60 33,29 33,22 33,24 4.514 42.917.220.200
27/3/2014 33,23 33,44 +2,17% 33,04 33,78 33,45 33,38 33,44 6.818 64.392.255.500
26/3/2014 32,24 32,73 +0,86% 32,24 33,19 32,92 32,73 32,75 9.931 37.875.731.300
25/3/2014 32,39 32,45 +0,56% 31,90 32,79 32,50 32,40 32,45 2.997 34.122.154.600
24/3/2014 31,67 32,27 +2,90% 31,42 32,49 32,10 32,25 32,27 5.110 34.428.107.200
21/3/2014 31,10 31,36 +0,38% 30,76 31,89 31,44 31,33 31,36 968 39.708.573.000
20/3/2014 30,38 31,24 +2,09% 30,25 31,38 31,02 31,24 31,28 6.280 31.611.913.900
19/3/2014 30,37 30,60 +0,46% 30,27 30,86 30,60 30,60 30,61 3.040 24.095.375.900
18/3/2014 30,02 30,46 +1,87% 29,69 30,51 30,20 30,46 30,47 5.861 29.478.967.600
17/3/2014 29,46 29,90 +2,08% 29,42 29,99 29,80 29,87 29,90 5.486 30.794.525.500
14/3/2014 30,06 29,29 -2,66% 29,10 30,30 29,43 29,16 29,29 9.730 37.816.717.600
13/3/2014 30,64 30,09 -1,34% 29,96 30,67 30,24 30,09 30,10 700 28.461.384.800
12/3/2014 30,57 30,50 -1,23% 30,20 30,71 30,42 30,50 30,53 4.904 28.948.689.300
11/3/2014 30,88 30,88 +1,08% 30,62 31,14 30,82 30,76 30,88 3.803 25.713.497.400
10/3/2014 30,81 30,55 -1,29% 30,03 30,97 30,37 30,55 30,56 2.783 27.595.885.700
7/3/2014 31,36 30,95 -1,99% 30,80 31,76 31,24 30,95 30,97 3.930 29.419.290.800
6/3/2014 30,90 31,58 +2,77% 30,54 31,58 31,28 31,53 31,58 592 26.075.197.500
5/3/2014 31,02 30,73 -1,60% 30,50 31,04 30,73 30,73 30,75 1.022 19.333.124.900
28/2/2014 31,51 31,23 -0,64% 30,98 31,85 31,25 31,14 31,23 4.254 38.747.908.600
27/2/2014 31,10 31,43 +1,58% 30,94 31,57 31,32 31,43 31,45 4.604 24.876.279.200
26/2/2014 31,17 30,94 -0,39% 30,80 31,19 30,98 30,93 30,94 1.665 28.668.379.500
25/2/2014 31,27 31,06 -0,67% 30,93 31,33 31,08 31,05 31,06 5.172 17.914.817.600
24/2/2014 30,97 31,27 +0,55% 30,86 31,45 31,23 31,27 31,30 234 21.943.853.100
21/2/2014 31,10 31,10 +0,13% 30,87 31,30 31,06 31,06 31,10 205 23.961.489.400
20/2/2014 30,81 31,06 -0,13% 30,68 31,50 31,13 31,06 31,12 4.858 30.343.396.400
19/2/2014 30,49 31,10 -0,03% 30,25 31,14 30,79 30,98 31,10 9.785 35.126.868.100
18/2/2014 31,19 31,11 -0,29% 31,10 31,68 31,35 31,11 31,23 2.923 31.387.137.600
17/2/2014 31,63 31,20 -1,27% 31,15 31,91 31,43 31,20 31,24 740 17.812.397.700
14/2/2014 31,40 31,60 +0,77% 30,96 31,65 31,41 31,58 31,60 2.541 26.941.169.000
13/2/2014 31,37 31,36 -0,44% 30,83 31,38 31,11 31,35 31,36 2.770 33.259.378.900
12/2/2014 31,98 31,50 -1,07% 31,43 31,99 31,59 31,49 31,50 5.658 28.672.227.100
11/2/2014 32,00 31,84 +0,19% 31,36 32,00 31,77 31,83 31,84 2.220 34.490.013.000
10/2/2014 31,61 31,78 -0,16% 31,46 31,90 31,67 31,78 31,79 7.036 21.222.824.300
7/2/2014 31,93 31,83 -0,06% 31,25 32,30 31,83 31,82 31,83 8.566 36.543.858.800
6/2/2014 31,42 31,85 +2,08% 31,25 32,20 31,84 31,84 31,85 3.788 42.095.421.500
5/2/2014 31,30 31,20 -0,48% 30,72 31,65 31,02 31,15 31,20 7.199 50.404.158.300
4/2/2014 31,13 31,35 +4,85% 30,77 31,72 31,26 31,35 31,39 581 100.564.185.100
3/2/2014 30,00 29,90 -1,25% 29,44 30,18 29,79 29,87 29,90 2.902 53.106.227.400
31/1/2014 29,35 30,28 +2,57% 29,20 30,29 29,78 30,26 30,28 6.822 37.635.548.200
30/1/2014 29,60 29,52 +0,10% 29,21 29,96 29,55 29,52 29,58 8.425 34.541.348.000
29/1/2014 29,90 29,49 -1,90% 29,33 30,05 29,52 29,47 29,49 3.965 36.869.894.100
28/1/2014 30,21 30,06 +0,70% 29,95 30,50 30,18 30,03 30,08 4.652 30.407.423.900
27/1/2014 29,40 29,85 +2,02% 29,16 29,98 29,72 29,85 29,86 5.692 34.138.837.900
24/1/2014 29,65 29,26 -1,32% 28,91 29,89 29,23 29,20 29,26 3.534 44.821.300.300
23/1/2014 30,01 29,65 -1,98% 29,60 30,76 30,02 29,64 29,65 6.261 37.502.580.600
22/1/2014 30,38 30,25 +0,23% 30,00 30,55 30,28 30,25 30,26 4.811 31.229.569.600
21/1/2014 29,90 30,18 +1,41% 29,71 30,46 30,23 30,17 30,19 4.084 34.065.506.000
20/1/2014 29,97 29,76 -0,80% 29,61 30,12 29,83 29,76 29,79 275 12.926.083.300
17/1/2014 30,70 30,00 -1,96% 30,00 30,75 30,20 29,98 30,00 6.088 32.977.769.200
16/1/2014 31,39 30,60 -2,08% 30,47 31,43 30,77 30,59 30,60 8.934 45.972.712.300
15/1/2014 31,50 31,25 +0,03% 31,17 31,50 31,27 31,20 31,25 5.107 32.655.154.200
14/1/2014 30,78 31,24 +1,49% 30,68 31,36 31,17 31,17 31,24 8.069 40.442.981.100
13/1/2014 30,91 30,78 -0,45% 30,78 31,19 30,92 30,78 30,79 5.860 31.072.749.500
10/1/2014 30,88 30,92 +0,49% 30,70 31,26 30,95 30,92 30,93 7.227 33.033.345.000
9/1/2014 31,55 30,77 -3,12% 30,75 31,59 30,97 30,77 30,79 8.795 46.547.464.500
8/1/2014 31,35 31,76 +1,57% 31,35 31,76 31,58 31,70 31,76 6.775 34.161.993.000
7/1/2014 31,48 31,27 -0,76% 31,27 31,83 31,47 31,27 31,31 9.447 39.910.230.200
6/1/2014 31,38 31,51 +0,64% 31,34 31,70 31,59 31,51 31,54 8.616 40.419.343.000
3/1/2014 31,50 31,31 -0,67% 31,31 31,78 31,39 31,31 31,35 1.204 62.977.346.500
2/1/2014 31,54 31,52 +0,54% 31,19 31,74 31,52 31,50 31,53 3.102 40.004.077.300
30/12/2013 31,65 31,35 -0,79% 31,35 32,07 31,64 31,35 31,40 4.048 30.673.908.600
27/12/2013 31,64 31,60 -0,28% 31,59 31,98 31,76 31,60 31,66 3.272 21.214.738.700
26/12/2013 31,63 31,69 +0,70% 31,48 31,85 31,63 31,69 31,70 7.820 16.930.204.100
23/12/2013 31,50 31,47 -0,25% 31,42 31,75 31,56 31,45 31,47 2.013 19.384.964.400
20/12/2013 32,00 31,55 -1,71% 31,45 32,12 31,70 31,52 31,55 9.173 39.863.245.600
19/12/2013 31,80 32,10 +2,23% 31,44 32,19 31,80 32,07 32,10 3.982 23.664.878.500
18/12/2013 31,39 31,40 +0,61% 31,16 31,70 31,35 31,30 31,40 4.622 33.248.277.100
17/12/2013 31,23 31,21 +0,13% 31,05 31,39 31,22 31,21 31,24 2.715 27.265.812.000
16/12/2013 31,09 31,17 +0,71% 31,00 31,52 31,19 31,16 31,17 5.352 24.833.367.800
13/12/2013 31,05 30,95 0,00% 30,80 31,38 31,07 30,94 30,97 5.348 23.021.805.400
12/12/2013 30,74 30,95 +0,85% 30,54 31,09 30,79 30,90 30,95 6.681 26.448.652.300
11/12/2013 31,50 30,69 -2,66% 30,69 31,60 30,98 30,69 30,72 8.792 28.894.497.000
10/12/2013 31,57 31,53 -0,54% 31,48 31,80 31,60 31,53 31,55 3.910 17.560.418.100
9/12/2013 31,65 31,70 +0,86% 31,52 32,19 31,77 31,70 31,71 8.029 20.170.504.700
6/12/2013 31,53 31,43 +1,06% 31,00 31,78 31,45 31,43 31,45 311 29.567.889.500
5/12/2013 31,35 31,10 -0,32% 30,92 31,52 31,17 31,10 31,11 5.501 39.949.691.700
4/12/2013 31,78 31,20 -0,95% 31,19 32,05 31,42 31,20 31,22 6.604 31.996.820.300
3/12/2013 31,90 31,50 -2,23% 31,50 32,30 31,78 31,50 31,51 3.021 32.537.243.600
2/12/2013 32,45 32,22 -2,25% 32,21 33,25 32,72 32,22 32,24 3.339 41.055.832.900
29/11/2013 32,64 32,96 +1,26% 32,42 32,97 32,75 32,93 32,96 5.039 27.306.398.800
28/11/2013 33,00 32,55 -0,91% 32,32 33,09 32,72 32,55 32,64 3.121 22.006.414.700
27/11/2013 32,17 32,85 +2,66% 32,14 32,96 32,70 32,69 32,85 5.137 42.069.622.900
26/11/2013 31,71 32,00 +0,50% 31,56 32,85 32,30 32,00 32,06 6.566 44.237.521.900
25/11/2013 32,41 31,84 -1,49% 31,25 32,48 31,66 31,80 31,84 195 35.837.410.000
22/11/2013 32,57 32,32 -1,49% 31,76 32,74 32,32 32,31 32,40 4.270 45.405.981.600
21/11/2013 32,76 32,81 -1,03% 32,65 33,15 32,88 32,81 32,89 974 30.055.096.200
19/11/2013 33,93 33,15 -2,67% 32,90 33,93 33,25 33,15 33,16 9.618 26.827.554.400
18/11/2013 33,77 34,06 +1,37% 33,70 34,06 33,91 33,95 34,06 5.524 33.446.802.300
14/11/2013 33,02 33,60 +2,13% 33,01 33,80 33,53 33,60 33,61 733 31.305.202.700
13/11/2013 32,15 32,90 +2,02% 31,91 33,15 32,72 32,90 32,95 3.005 35.503.375.600
12/11/2013 32,17 32,25 -0,15% 32,00 33,08 32,43 32,25 32,29 1.663 35.285.994.000
11/11/2013 32,24 32,30 +0,44% 32,01 32,31 32,20 32,21 32,30 1.778 15.467.213.100
8/11/2013 32,98 32,16 -2,63% 31,85 33,05 32,39 32,16 32,18 3.527 32.550.123.100
7/11/2013 33,37 33,03 -1,49% 32,81 33,92 33,21 33,02 33,03 7.828 36.182.964.400
6/11/2013 33,88 33,53 -1,21% 33,16 33,90 33,46 33,52 33,53 4.455 31.552.305.700
5/11/2013 34,46 33,94 -1,65% 33,80 34,61 34,02 33,90 33,94 376 32.948.881.600
4/11/2013 34,20 34,51 +0,76% 34,17 34,68 34,50 34,51 34,55 5.816 22.840.700.800
1/11/2013 34,55 34,25 -1,01% 33,95 34,70 34,31 34,25 34,26 702 32.541.576.100
31/10/2013 34,30 34,60 +0,32% 34,03 34,71 34,37 34,58 34,60 838 39.980.442.900
30/10/2013 34,42 34,49 -0,35% 34,33 34,70 34,48 34,48 34,49 8.190 30.334.938.100
29/10/2013 34,49 34,61 +3,65% 34,22 34,64 34,49 34,61 34,62 2.222 67.235.197.800
28/10/2013 33,14 33,39 +1,18% 32,93 33,39 33,22 33,28 33,39 3.551 19.747.929.400
25/10/2013 33,25 33,00 -0,51% 32,97 33,30 33,10 33,00 33,01 1.690 17.738.887.900
24/10/2013 33,50 33,17 -0,48% 32,88 33,53 33,10 33,17 33,18 4.808 23.564.078.000
23/10/2013 33,62 33,33 -1,36% 33,33 33,71 33,42 33,33 33,37 9.582 26.049.566.100
22/10/2013 33,65 33,79 +0,54% 33,27 33,97 33,73 33,78 33,80 1.384 28.247.803.600
21/10/2013 33,81 33,61 -0,91% 33,33 33,90 33,56 33,60 33,61 8.151 26.416.275.200
18/10/2013 33,08 33,92 +2,48% 33,08 33,92 33,65 33,85 33,92 7.134 45.913.432.300
17/10/2013 32,53 33,10 +0,85% 32,53 33,25 33,09 33,10 33,11 1.001 39.800.133.100
16/10/2013 32,49 32,82 +1,14% 32,38 32,98 32,71 32,80 32,82 7.458 40.811.485.600
15/10/2013 32,31 32,45 +0,40% 32,07 32,50 32,32 32,42 32,45 7.477 39.893.423.100
14/10/2013 32,05 32,32 +0,72% 31,82 32,48 32,26 32,32 32,35 2.894 28.704.694.500
11/10/2013 32,29 32,09 -0,96% 31,95 32,46 32,16 32,08 32,09 1.695 29.145.892.200
10/10/2013 32,07 32,40 +1,76% 31,75 32,49 32,12 32,36 32,40 3.363 34.153.413.900
9/10/2013 31,58 31,84 +1,08% 31,51 32,08 31,84 31,83 31,84 1.376 28.251.429.400
8/10/2013 31,70 31,50 -0,35% 31,10 31,87 31,44 31,48 31,50 7.574 22.277.155.500
7/10/2013 31,68 31,61 -0,60% 31,40 31,93 31,63 31,61 31,68 7.259 19.896.438.200
4/10/2013 31,60 31,80 +0,32% 31,43 32,02 31,75 31,80 31,81 5.030 18.191.120.700
3/10/2013 31,66 31,70 +0,25% 31,45 31,81 31,65 31,66 31,70 7.744 21.085.238.100
2/10/2013 31,65 31,62 -0,41% 31,58 31,96 31,74 31,60 31,62 6.417 25.571.240.200
1/10/2013 31,52 31,75 +0,92% 30,96 31,87 31,55 31,73 31,75 3.938 28.989.430.700
30/9/2013 31,91 31,46 -2,36% 31,34 32,08 31,55 31,45 31,46 2.363 37.467.072.500
27/9/2013 31,34 32,22 +2,29% 31,31 32,49 32,18 32,20 32,22 2.895 47.063.999.400
26/9/2013 31,50 31,50 -0,03% 31,29 31,71 31,53 31,49 31,50 1.530 16.630.994.500
25/9/2013 31,47 31,51 +0,10% 31,19 31,63 31,42 31,50 31,51 5.948 28.093.671.700
24/9/2013 31,72 31,48 -0,51% 31,32 31,80 31,54 31,48 31,49 7.090 29.166.668.600
23/9/2013 31,86 31,64 +0,80% 31,26 31,89 31,60 31,54 31,64 2.998 39.320.570.400
20/9/2013 32,19 31,39 -2,82% 31,32 32,40 31,59 31,38 31,39 4.673 34.196.799.200
19/9/2013 32,50 32,30 -0,62% 31,81 32,50 32,10 32,25 32,30 243 47.203.369.600
18/9/2013 31,45 32,50 +2,88% 31,39 32,78 32,07 32,49 32,50 9.208 45.393.515.700
17/9/2013 31,19 31,59 +1,61% 31,11 31,59 31,41 31,50 31,59 220 30.064.207.700
16/9/2013 31,41 31,09 -0,61% 30,85 31,55 31,19 31,08 31,09 9.802 25.350.240.600
13/9/2013 30,97 31,28 +1,46% 30,60 31,28 31,10 31,16 31,28 4.465 29.164.945.500
12/9/2013 31,00 30,83 -0,23% 30,50 31,05 30,74 30,80 30,83 1.375 23.927.231.500
11/9/2013 30,91 30,90 -0,48% 30,65 31,15 30,87 30,87 30,90 2.743 32.367.937.000
10/9/2013 30,76 31,05 +0,71% 30,76 31,35 31,08 31,04 31,05 5.708 38.737.169.900
9/9/2013 30,17 30,83 +2,80% 30,11 31,10 30,66 30,82 30,83 3.039 46.288.102.800
6/9/2013 29,70 29,99 +2,04% 29,64 30,23 29,92 29,99 30,00 5.932 40.308.404.400
5/9/2013 29,01 29,39 +1,07% 28,99 29,51 29,30 29,36 29,39 8.347 26.675.214.400
4/9/2013 28,92 29,08 +0,24% 28,65 29,19 28,95 29,05 29,08 6.923 19.938.048.400
3/9/2013 29,32 29,01 -0,99% 28,90 29,56 29,11 29,01 29,04 3.189 27.917.449.100
2/9/2013 29,65 29,30 +1,03% 29,20 30,00 29,54 29,30 29,35 6.350 22.385.088.800
30/8/2013 28,60 29,00 +1,93% 28,58 29,00 28,83 28,90 29,00 9.294 33.028.723.400
29/8/2013 28,40 28,45 +0,89% 28,34 28,99 28,57 28,45 28,50 8.759 25.877.000.000
28/8/2013 28,24 28,20 +0,36% 27,91 28,58 28,27 28,20 28,23 9.413 22.712.057.100
27/8/2013 28,60 28,10 -2,80% 28,01 28,76 28,28 28,10 28,12 2.912 31.115.419.600
26/8/2013 29,40 28,91 -1,70% 28,91 29,58 29,20 28,91 29,00 7.021 23.363.139.300
23/8/2013 28,61 29,41 +3,41% 28,51 29,61 29,16 29,41 29,43 6.507 37.164.104.900
22/8/2013 28,79 28,44 +0,07% 28,25 28,99 28,52 28,40 28,45 772 29.125.379.800
21/8/2013 28,57 28,42 -0,73% 28,23 29,00 28,66 28,42 28,45 5.258 35.562.235.000
20/8/2013 28,88 28,63 -1,07% 28,63 29,42 29,07 28,63 28,70 565 32.998.231.300
19/8/2013 28,93 28,94 -0,89% 28,53 29,23 28,91 28,93 28,94 5.869 33.731.967.600
16/8/2013 29,69 29,20 -2,05% 28,90 29,75 29,20 29,20 29,21 8.843 59.173.537.200
15/8/2013 29,64 29,81 -0,83% 29,45 30,15 29,81 29,81 29,84 7.162 38.186.068.000
14/8/2013 30,11 30,06 -0,99% 30,05 30,52 30,23 30,06 30,17 4.570 48.545.872.100
13/8/2013 30,50 30,36 +0,63% 29,96 30,50 30,24 30,35 30,36 4.803 41.699.002.400
12/8/2013 29,59 30,17 +2,69% 29,50 30,63 30,27 30,17 30,20 4.553 67.370.907.600
9/8/2013 29,39 29,38 +0,48% 28,93 29,62 29,39 29,38 29,39 9.427 33.127.278.300
8/8/2013 28,57 29,24 +2,89% 28,42 29,32 28,93 29,22 29,24 4.242 36.086.575.300
7/8/2013 28,35 28,42 -1,15% 28,10 28,56 28,40 28,42 28,48 970 26.616.591.000
6/8/2013 29,35 28,75 -2,31% 28,61 29,60 28,90 28,75 28,79 4.690 32.448.893.500
5/8/2013 29,95 29,43 -1,57% 29,40 30,10 29,57 29,43 29,45 7.895 23.374.693.000
2/8/2013 29,89 29,90 -0,57% 29,88 30,36 30,08 29,90 29,93 1.728 29.795.527.600
1/8/2013 29,37 30,07 +3,19% 29,29 30,19 29,92 30,06 30,09 593 43.784.627.400
31/7/2013 29,00 29,14 -0,27% 28,88 29,44 29,15 29,14 29,15 290 38.884.509.200
30/7/2013 29,39 29,22 +0,79% 29,20 30,06 29,51 29,22 29,23 7.959 44.202.754.300
29/7/2013 29,06 28,99 -0,03% 28,62 29,27 28,94 28,96 28,99 2.575 14.856.717.900
26/7/2013 28,98 29,00 0,00% 28,33 29,08 28,74 28,96 29,00 4.930 28.411.555.000
25/7/2013 28,83 29,00 +0,14% 28,74 29,15 28,97 28,97 29,00 9.607 26.192.288.900
24/7/2013 29,30 28,96 -1,19% 28,55 29,45 29,04 28,95 28,96 5.304 34.863.128.600
23/7/2013 29,20 29,31 +1,35% 29,10 29,68 29,39 29,31 29,40 3.450 29.806.710.400
22/7/2013 28,30 28,92 +2,08% 28,09 29,13 28,63 28,92 28,95 4.678 32.860.122.500
19/7/2013 28,15 28,33 -0,39% 28,08 28,50 28,28 28,31 28,36 4.589 17.194.315.100
18/7/2013 28,30 28,44 +0,14% 28,06 28,61 28,32 28,36 28,44 9.696 33.620.694.400
17/7/2013 28,06 28,40 +1,28% 28,05 28,52 28,34 28,35 28,40 725 26.286.827.600
16/7/2013 28,14 28,04 +0,57% 27,60 28,27 27,86 28,01 28,04 7.710 28.233.736.500
15/7/2013 27,46 27,88 +1,83% 27,26 28,01 27,81 27,84 27,88 8.702 24.491.605.500
12/7/2013 27,52 27,38 -1,01% 27,16 27,75 27,36 27,36 27,38 9.097 25.129.096.600
11/7/2013 27,34 27,66 +2,48% 27,05 27,77 27,44 27,65 27,66 7.548 35.952.255.700
10/7/2013 27,15 26,99 +0,71% 26,80 27,32 27,00 26,90 26,99 4.372 27.049.821.800
8/7/2013 26,69 26,80 0,00% 26,21 27,36 26,93 26,79 26,80 188 27.140.254.500
5/7/2013 27,16 26,80 -1,83% 25,84 27,30 26,27 26,70 26,80 6.627 65.775.005.600
4/7/2013 27,45 27,30 +1,26% 27,22 27,56 27,39 27,30 27,32 2.189 26.296.339.900
3/7/2013 27,20 26,96 -1,14% 26,58 27,60 27,09 26,95 26,96 4.892 47.964.220.600
2/7/2013 28,36 27,27 -4,32% 26,77 28,45 27,57 27,26 27,27 8.216 53.211.292.800
1/7/2013 28,71 28,50 -0,94% 28,38 29,11 28,62 28,49 28,50 583 23.712.924.400
28/6/2013 28,35 28,77 +1,27% 28,13 28,91 28,53 28,75 28,77 3.691 48.712.439.300
27/6/2013 27,85 28,41 +2,01% 27,85 28,63 28,35 28,40 28,41 5.746 36.106.478.900
26/6/2013 28,00 27,85 +0,51% 27,62 28,64 28,13 27,85 27,90 8.953 35.161.169.500
25/6/2013 27,90 27,71 +0,40% 27,31 28,06 27,74 27,71 27,74 1.984 39.873.237.300
24/6/2013 28,01 27,60 -3,36% 27,37 28,20 27,72 27,58 27,60 7.900 61.575.258.300
21/6/2013 29,16 28,56 -2,63% 28,53 29,32 28,74 28,56 28,57 468 54.955.515.000
20/6/2013 28,68 29,33 +1,14% 27,35 29,33 28,56 29,26 29,33 5.009 69.528.992.000
19/6/2013 29,42 29,00 -1,23% 28,41 29,46 29,01 28,99 29,00 8.446 50.625.236.800
18/6/2013 29,41 29,36 -0,61% 29,04 29,60 29,28 29,36 29,39 8.920 24.511.060.700
17/6/2013 29,52 29,54 +0,54% 29,46 29,96 29,71 29,54 29,57 8.662 28.732.088.100
14/6/2013 30,00 29,38 -2,13% 29,38 30,26 29,78 29,38 29,47 4.895 43.869.184.800
13/6/2013 30,10 30,02 -0,27% 29,71 30,29 29,99 30,00 30,02 545 41.637.195.600
12/6/2013 30,36 30,10 -0,23% 29,63 30,55 30,11 30,08 30,10 5.593 38.867.053.100
11/6/2013 30,82 30,17 -3,27% 30,17 30,89 30,52 30,17 30,20 1.282 56.656.046.300
10/6/2013 30,85 31,19 -0,19% 30,77 31,44 31,10 31,17 31,19 7.122 25.396.465.500
7/6/2013 31,00 31,25 -0,64% 30,90 31,80 31,28 31,22 31,25 350 37.968.829.000
6/6/2013 31,20 31,45 +0,93% 30,62 31,58 31,14 31,45 31,47 6.861 26.621.454.100
5/6/2013 32,30 31,16 -3,47% 31,10 32,38 31,48 31,16 31,17 3.505 40.025.463.400
4/6/2013 32,30 32,28 +0,50% 31,91 32,30 32,13 32,25 32,28 8.113 33.928.094.800
3/6/2013 32,40 32,12 -0,86% 31,93 32,43 32,18 32,12 32,14 3.909 45.102.616.500
31/5/2013 32,00 32,40 +1,09% 31,74 32,40 32,10 32,35 32,40 6.011 49.701.995.800
29/5/2013 32,67 32,05 -2,44% 31,90 32,98 32,33 32,05 32,07 4.441 38.273.026.900
28/5/2013 33,00 32,85 +0,34% 32,85 33,33 33,07 32,84 32,85 5.987 22.758.466.300
27/5/2013 32,96 32,74 -0,43% 32,63 32,96 32,76 32,73 32,74 4.432 11.257.893.500
24/5/2013 32,73 32,88 -0,30% 32,36 32,99 32,64 32,86 32,88 2.490 37.221.303.700
23/5/2013 32,80 32,98 -0,84% 32,44 33,14 32,74 32,95 32,98 9.368 32.136.339.900
22/5/2013 32,74 33,26 +1,31% 32,57 33,44 33,14 33,20 33,26 4.320 37.771.515.100
21/5/2013 32,62 32,83 -7,65% 31,99 32,83 32,41 32,65 32,83 9.715 29.002.576.900
20/5/2013 35,05 35,55 +0,85% 34,90 35,63 35,37 35,52 35,55 4.292 43.878.228.800
17/5/2013 34,85 35,25 +1,38% 34,62 35,25 34,93 34,95 35,25 7.933 29.128.266.800
16/5/2013 35,00 34,77 -0,94% 34,50 35,02 34,72 34,59 34,77 4.517 24.498.976.100
15/5/2013 34,48 35,10 +1,68% 34,30 35,37 34,95 34,85 35,10 3.896 32.798.385.100
14/5/2013 34,02 34,52 +1,50% 33,80 34,52 34,23 34,45 34,52 4.113 61.995.286.700
13/5/2013 34,61 34,01 -1,90% 33,95 34,72 34,13 34,01 34,03 8.341 24.877.611.200
10/5/2013 34,81 34,67 -0,94% 34,39 34,97 34,67 34,66 34,67 8.494 24.315.483.100
9/5/2013 35,00 35,00 0,00% 34,36 35,40 34,91 34,85 35,00 5.489 25.194.076.100
8/5/2013 34,64 35,00 +1,04% 34,51 35,29 35,00 34,90 35,00 3.306 34.708.494.800
7/5/2013 33,65 34,64 +2,94% 33,40 34,66 34,35 34,63 34,64 4.912 22.584.749.900
6/5/2013 33,55 33,65 -0,15% 33,07 33,95 33,43 33,65 33,66 1.817 21.064.688.300
3/5/2013 33,45 33,70 +1,38% 33,45 34,21 33,81 33,70 33,71 9.900 32.796.243.700
2/5/2013 33,52 33,24 -1,19% 33,07 34,12 33,55 33,21 33,24 7.200 32.045.609.700
30/4/2013 32,82 33,64 +2,56% 32,13 33,64 32,96 33,64 33,65 9.255 47.788.826.500
29/4/2013 32,90 32,80 +0,09% 32,51 33,32 32,87 32,78 32,83 9.678 25.747.454.900
26/4/2013 33,60 32,77 -3,30% 32,48 33,97 32,81 32,75 32,77 6.491 39.553.934.600
25/4/2013 33,70 33,89 +0,59% 33,38 34,12 33,86 33,88 33,89 6.361 22.904.110.300
24/4/2013 33,44 33,69 +0,72% 33,34 34,09 33,88 33,68 33,70 2.404 19.115.332.900
23/4/2013 33,16 33,45 +0,45% 33,00 33,89 33,55 33,45 33,54 9.500 30.289.031.000
22/4/2013 33,30 33,30 -0,33% 32,78 33,47 33,07 33,30 33,31 8.922 28.739.111.000
19/4/2013 32,86 33,41 +2,20% 32,30 33,41 32,93 33,39 33,41 7.354 32.152.178.100
18/4/2013 33,60 32,69 -3,43% 32,41 34,00 32,89 32,69 32,70 5.322 45.872.497.400
17/4/2013 34,30 33,85 -2,45% 33,37 34,40 33,77 33,80 33,85 5.138 45.379.238.900
16/4/2013 34,25 34,70 +2,51% 34,14 34,78 34,54 34,63 34,70 7.335 21.779.759.400
15/4/2013 34,25 33,85 -2,17% 33,85 34,40 34,08 33,85 34,04 3.407 19.622.345.200
12/4/2013 35,07 34,60 -1,84% 34,41 35,16 34,59 34,59 34,60 4.979 26.260.211.700
11/4/2013 35,18 35,25 +0,37% 34,85 35,38 35,09 35,12 35,25 2.978 20.551.887.900
10/4/2013 34,70 35,12 +1,50% 34,55 35,58 35,16 35,12 35,15 5.145 35.017.354.600
9/4/2013 33,95 34,60 +2,37% 33,79 34,80 34,49 34,60 34,65 7.836 22.371.882.900
8/4/2013 33,84 33,80 -0,06% 33,22 33,97 33,57 33,80 33,81 5.109 21.132.436.100
5/4/2013 33,59 33,82 -0,03% 32,92 34,02 33,34 33,82 33,83 3.582 46.218.190.000
4/4/2013 34,83 33,83 -2,84% 33,72 34,94 34,12 33,83 33,84 3.467 34.068.838.500
3/4/2013 34,75 34,82 -0,37% 34,31 34,94 34,62 34,81 34,82 2.435 28.554.989.400
2/4/2013 35,63 34,95 -1,41% 34,68 35,80 34,98 34,94 34,95 8.115 31.864.086.700
1/4/2013 35,80 35,45 -1,50% 35,20 36,08 35,54 35,45 35,53 4.165 23.659.608.300
28/3/2013 35,50 35,99 +1,52% 35,35 36,09 35,68 35,99 36,00 562 35.755.056.700
27/3/2013 35,35 35,45 +0,23% 34,67 35,45 35,14 35,40 35,45 3.624 26.283.208.700
26/3/2013 35,05 35,37 +1,06% 35,02 35,73 35,41 35,37 35,38 8.864 30.380.253.400
25/3/2013 35,42 35,00 -0,82% 34,75 35,54 35,04 34,95 35,00 5.221 18.986.766.600
22/3/2013 36,00 35,29 -1,23% 35,26 36,00 35,41 35,29 35,30 6.069 22.204.863.300
21/3/2013 36,13 35,73 -1,11% 35,60 36,15 35,80 35,72 35,73 6.840 27.639.687.900
20/3/2013 35,65 36,13 +0,87% 35,47 36,20 36,03 36,08 36,13 2.404 30.925.664.000
19/3/2013 36,13 35,82 -0,58% 35,35 36,33 35,80 35,82 35,84 2.953 32.027.292.300
18/3/2013 35,48 36,03 +1,26% 35,34 36,28 35,94 36,00 36,03 488 32.835.950.400
15/3/2013 35,55 35,58 +0,08% 35,05 35,70 35,47 35,55 35,58 5.627 30.401.124.800
14/3/2013 36,24 35,55 -1,52% 35,14 36,28 35,52 35,53 35,55 2.928 31.899.138.400
13/3/2013 36,10 36,10 -0,14% 35,91 36,49 36,20 36,10 36,13 1.025 30.800.006.600
12/3/2013 36,65 36,15 -1,50% 35,21 36,70 36,27 36,15 36,16 6.870 29.285.792.000
11/3/2013 36,66 36,70 -0,54% 36,40 37,03 36,69 36,67 36,70 3.175 22.623.627.400
8/3/2013 35,67 36,90 +2,96% 35,56 36,98 36,41 36,89 36,90 4.925 47.541.861.700
7/3/2013 35,80 35,84 +0,65% 35,28 36,18 35,68 35,83 35,84 3.646 38.510.730.000
6/3/2013 35,46 35,61 +0,56% 34,86 35,75 35,40 35,58 35,61 7.362 30.098.567.800
5/3/2013 35,32 35,41 +1,03% 34,87 35,99 35,53 35,41 35,45 3.623 33.609.801.900
4/3/2013 35,00 35,05 -0,43% 34,57 35,15 34,92 35,03 35,05 4.032 22.543.682.300
1/3/2013 34,65 35,20 +0,37% 34,65 35,50 35,10 35,17 35,20 7.695 25.088.161.700
28/2/2013 34,70 35,07 +1,18% 34,48 35,24 34,93 34,91 35,07 5.703 25.943.982.400
27/2/2013 34,60 34,66 +0,38% 34,01 34,75 34,46 34,64 34,66 8.593 21.765.176.700
26/2/2013 34,98 34,53 -1,82% 33,91 34,99 34,39 34,53 34,60 5.355 39.383.281.500
25/2/2013 35,16 35,17 +0,20% 35,16 35,73 35,45 35,17 35,19 867 34.659.200.700
22/2/2013 34,10 35,10 +3,24% 34,10 35,10 34,73 34,97 35,10 3.359 45.258.639.700
21/2/2013 33,98 34,00 -0,73% 33,63 34,58 33,91 34,00 34,02 5.388 29.972.069.300
20/2/2013 34,89 34,25 -1,75% 34,06 35,05 34,53 34,21 34,25 6.532 27.884.829.700
19/2/2013 35,30 34,86 -1,94% 34,72 35,53 34,92 34,86 34,87 371 49.060.279.200
18/2/2013 34,95 35,55 +1,05% 34,83 35,64 35,33 35,32 35,55 5.360 26.057.600.500
15/2/2013 33,68 35,18 +4,64% 33,61 35,28 34,58 35,12 35,18 2.656 44.419.090.700
14/2/2013 33,70 33,62 -0,47% 33,18 33,75 33,38 33,60 33,62 1.283 20.645.457.100
13/2/2013 33,93 33,78 -0,27% 33,55 33,95 33,80 33,75 33,78 9.990 22.218.383.200
8/2/2013 33,28 33,87 +1,80% 33,01 33,88 33,69 33,70 33,87 6.041 28.994.214.400
7/2/2013 33,56 33,27 -0,63% 32,91 33,98 33,30 33,22 33,27 5.156 24.822.776.100
6/2/2013 34,11 33,48 -2,08% 33,18 34,29 33,51 33,41 33,48 7.535 37.120.666.900
5/2/2013 33,84 34,19 +2,52% 33,70 34,55 34,19 34,15 34,19 2.458 55.684.715.200
4/2/2013 33,89 33,35 -2,34% 33,12 34,05 33,34 33,34 33,35 9.784 29.381.789.800
1/2/2013 34,28 34,15 -0,58% 33,90 34,57 34,15 34,13 34,15 780 24.856.162.600
31/1/2013 34,09 34,35 +0,76% 33,80 34,54 34,22 34,34 34,35 7.651 33.973.042.800
30/1/2013 34,58 34,09 -1,90% 34,09 34,76 34,40 34,09 34,10 4.666 24.849.018.500
29/1/2013 34,69 34,75 -0,14% 34,35 35,00 34,75 34,74 34,75 8.838 37.992.561.900
28/1/2013 35,50 34,80 -2,63% 34,58 35,59 34,95 34,76 34,80 5.642 29.262.397.700
24/1/2013 35,69 35,74 +0,11% 35,46 36,10 35,78 35,68 35,74 9.637 34.551.773.600
23/1/2013 36,00 35,70 -1,38% 35,60 36,06 35,86 35,69 35,70 1.301 21.919.213.900
22/1/2013 35,71 36,20 +1,12% 35,47 36,28 36,04 36,15 36,20 4.553 25.349.534.000
21/1/2013 36,04 35,80 -0,72% 35,66 36,15 35,86 35,80 35,85 8.623 12.529.778.000
18/1/2013 36,00 36,06 +0,33% 35,63 36,07 35,91 36,00 36,06 7.874 25.829.244.900
17/1/2013 35,34 35,94 +1,70% 35,21 36,07 35,83 35,93 35,94 7.896 28.313.448.200
16/1/2013 35,05 35,34 +0,88% 34,70 35,34 35,14 35,28 35,34 2.907 19.877.184.100
15/1/2013 35,35 35,03 -1,24% 34,91 35,50 35,19 35,01 35,03 5.610 20.253.081.200
14/1/2013 35,12 35,47 +1,23% 35,12 35,63 35,47 35,40 35,47 8.587 35.746.037.500
11/1/2013 34,91 35,04 +0,26% 34,75 35,09 34,89 34,94 35,04 6.639 30.595.225.000
10/1/2013 35,45 34,95 -1,27% 34,83 35,58 35,06 34,95 34,96 7.509 34.437.699.900
9/1/2013 34,95 35,40 +1,61% 34,83 35,40 35,14 35,31 35,40 4.058 31.597.240.500
8/1/2013 34,88 34,84 +0,40% 34,52 35,09 34,82 34,84 34,98 3.887 25.890.095.300
7/1/2013 35,03 34,70 -1,39% 34,51 35,36 34,78 34,61 34,70 9.340 32.133.488.900
4/1/2013 35,51 35,19 -0,90% 34,93 35,56 35,14 35,15 35,19 2.787 26.665.768.900
3/1/2013 34,31 35,51 +2,99% 34,11 35,61 35,21 35,47 35,51 496 47.073.263.100
2/1/2013 34,00 34,48 0,00% 33,91 34,50 34,36 34,42 34,48 1.183 33.407.107.100
28/12/2012 33,36 33,39 +0,63% 32,96 33,62 33,32 33,39 33,40 7.450 24.311.777.100
27/12/2012 33,86 33,18 -1,66% 32,98 33,86 33,36 33,16 33,18 3.376 16.698.802.800
26/12/2012 34,09 33,74 -1,95% 33,58 34,23 33,79 33,68 33,74 2.039 19.178.432.400
21/12/2012 33,64 34,41 +1,50% 33,45 34,47 34,09 34,40 34,41 9.963 31.595.950.300
20/12/2012 34,10 33,90 -0,44% 33,58 34,28 33,80 33,83 33,90 2.593 27.093.237.500
19/12/2012 33,00 34,05 +3,53% 32,72 34,10 33,69 33,99 34,05 16 49.972.052.100
18/12/2012 32,80 32,89 +0,58% 32,42 33,00 32,78 32,86 32,89 7.343 23.936.394.600
17/12/2012 32,67 32,70 +0,31% 32,55 32,84 32,71 32,69 32,70 5.082 27.357.646.500
14/12/2012 32,95 32,60 -0,85% 32,55 32,99 32,70 32,60 32,65 8.251 24.399.193.300
13/12/2012 32,68 32,88 +0,06% 32,68 33,22 32,95 32,86 32,88 8.838 27.636.909.400
12/12/2012 33,09 32,86 -0,39% 32,66 33,15 32,87 32,85 32,86 9.756 27.698.414.100
11/12/2012 32,95 32,99 +0,64% 32,50 33,17 32,88 32,89 32,99 7.047 25.182.710.000
10/12/2012 32,60 32,78 +0,06% 32,40 32,85 32,68 32,68 32,78 2.840 33.945.581.200
7/12/2012 32,65 32,76 +0,18% 32,28 32,99 32,64 32,70 32,76 6.029 25.741.400.300
6/12/2012 32,94 32,70 -0,34% 32,20 32,94 32,46 32,54 32,70 1.494 31.983.188.200
5/12/2012 32,68 32,81 +0,52% 32,40 33,14 32,75 32,80 32,81 8.722 31.643.756.000
4/12/2012 32,79 32,64 -1,09% 32,32 32,94 32,60 32,56 32,64 2.012 31.444.041.200
3/12/2012 32,37 33,00 +2,68% 32,32 33,23 32,87 32,89 33,00 6.610 41.698.985.800
30/11/2012 31,83 32,14 +0,63% 31,35 32,54 31,98 32,14 32,32 7.862 49.214.101.900
29/11/2012 31,27 31,94 +2,54% 30,96 31,94 31,48 31,81 31,94 9.609 29.414.476.100
28/11/2012 30,75 31,15 +0,45% 30,67 31,20 30,95 31,03 31,15 8.369 26.754.385.900
27/11/2012 31,54 31,01 -1,56% 31,01 31,70 31,27 31,01 31,05 4.467 28.078.302.000
26/11/2012 31,88 31,50 -1,84% 31,50 31,99 31,63 31,50 31,54 2.257 15.869.380.500
23/11/2012 31,67 32,09 +1,17% 31,50 32,09 31,87 31,90 32,09 1.910 19.085.230.200
22/11/2012 31,44 31,72 +1,18% 31,43 31,85 31,65 31,71 31,72 3.448 17.574.206.400
21/11/2012 30,91 31,35 +1,23% 30,70 31,48 31,23 31,31 31,35 651 27.784.905.900
19/11/2012 29,99 30,97 +3,10% 29,99 31,05 30,73 30,97 30,98 7.187 26.900.285.000
16/11/2012 29,70 30,04 +0,37% 29,70 30,47 30,03 30,00 30,04 5.508 21.727.992.000
14/11/2012 30,15 29,93 -1,38% 29,63 30,30 29,90 29,83 29,93 9.526 29.876.954.300
13/11/2012 29,85 30,35 +1,85% 29,67 30,43 30,08 30,35 30,38 5.639 21.076.581.300
12/11/2012 29,78 29,80 -0,07% 29,57 30,08 29,81 29,79 29,80 7.737 10.004.606.200
9/11/2012 29,70 29,82 +0,07% 29,47 30,20 29,86 29,82 29,84 4.910 23.448.463.200
8/11/2012 30,64 29,80 -2,23% 29,67 30,87 30,14 29,76 29,80 8.447 32.219.860.500
7/11/2012 31,10 30,48 -2,50% 30,33 31,25 30,61 30,48 30,50 6.736 24.008.627.000
6/11/2012 31,10 31,26 +0,94% 30,82 31,46 31,13 31,26 31,27 8.410 24.831.179.000
5/11/2012 30,80 30,97 -0,10% 30,60 31,10 30,86 30,90 30,97 7.439 23.594.982.000
1/11/2012 29,50 31,00 +4,38% 29,50 31,00 30,58 31,00 31,02 8.652 34.779.602.600
31/10/2012 30,00 29,70 -0,87% 29,43 30,00 29,64 29,65 29,70 4.213 17.867.191.200
30/10/2012 29,81 29,96 +1,22% 29,67 30,05 29,87 29,93 29,96 7.031 8.287.683.400
29/10/2012 29,50 29,60 +0,03% 29,12 29,70 29,45 29,52 29,62 6.269 9.342.689.700
26/10/2012 29,68 29,59 -1,37% 29,56 29,93 29,68 29,59 29,60 7.403 19.599.564.800
25/10/2012 29,98 30,00 +1,42% 29,59 30,44 30,05 29,92 30,00 8.477 26.660.152.600
24/10/2012 28,48 29,58 +4,08% 28,48 29,71 29,20 29,57 29,58 8.769 44.919.813.600
23/10/2012 28,55 28,42 -3,17% 28,19 28,86 28,48 28,42 28,44 1.879 50.079.640.800
22/10/2012 29,55 29,35 -0,51% 29,16 29,74 29,40 29,34 29,35 1.601 24.905.092.900
19/10/2012 29,82 29,50 -1,07% 29,22 29,87 29,45 29,30 29,51 3.701 22.077.635.100
18/10/2012 29,71 29,82 -0,27% 29,45 30,06 29,75 29,75 29,82 4.640 23.165.514.200
17/10/2012 30,06 29,90 -0,03% 29,08 30,08 29,69 29,85 29,90 7.960 36.110.959.100
16/10/2012 30,13 29,91 +0,34% 29,60 30,27 29,92 29,91 29,92 5.093 23.284.080.100
15/10/2012 29,47 29,81 +0,54% 29,47 29,87 29,73 29,81 29,82 7.355 25.829.683.200
11/10/2012 29,67 29,65 +0,85% 29,40 30,08 29,75 29,65 29,70 7.042 21.841.051.000
10/10/2012 30,10 29,40 -2,33% 29,30 30,39 29,62 29,40 29,42 3.140 19.676.694.600
9/10/2012 30,90 30,10 -2,46% 29,91 30,90 30,13 30,03 30,10 6.229 27.208.740.600
8/10/2012 30,68 30,86 +0,23% 30,29 31,09 30,71 30,86 30,88 2.645 22.347.204.400
5/10/2012 31,05 30,79 +0,79% 30,63 31,29 30,96 30,73 30,79 8.515 26.452.811.500
4/10/2012 30,62 30,55 +0,16% 30,20 30,72 30,41 30,51 30,55 7.594 18.096.331.600
3/10/2012 31,07 30,50 -1,29% 30,50 31,17 30,65 30,50 30,51 2.575 18.181.444.100
2/10/2012 31,11 30,90 -0,48% 30,85 31,45 31,06 30,90 30,96 7.719 19.641.054.700
1/10/2012 30,78 31,05 +1,50% 30,51 31,29 30,98 31,04 31,05 7.757 30.457.571.600
28/9/2012 30,95 30,59 -2,89% 30,41 31,04 30,63 30,52 30,59 5.326 53.721.167.800
27/9/2012 32,05 31,50 -1,25% 31,20 32,18 31,58 31,50 31,57 105 40.550.024.500
26/9/2012 31,52 31,90 +0,54% 31,09 31,90 31,48 31,88 31,90 5.164 46.145.756.300
25/9/2012 33,19 31,73 -6,01% 31,67 33,45 32,07 31,73 31,79 6.845 87.865.405.200
24/9/2012 33,50 33,76 +0,33% 33,39 34,09 33,73 33,74 33,76 6.506 31.836.404.400
21/9/2012 33,85 33,65 +0,60% 33,47 34,11 33,76 33,58 33,65 7.588 30.208.524.300
20/9/2012 33,51 33,45 -0,74% 33,20 33,72 33,40 33,40 33,45 3.618 24.285.589.700
19/9/2012 33,74 33,70 +0,06% 33,40 34,21 33,85 33,70 33,75 5.201 32.227.196.500
18/9/2012 34,74 33,68 -2,38% 33,60 34,74 33,89 33,68 33,75 6.556 34.147.416.300
17/9/2012 35,09 34,50 -1,15% 34,26 35,43 34,75 34,41 34,50 2.978 41.622.270.600
14/9/2012 34,45 34,90 +1,16% 34,45 35,60 35,04 34,77 34,90 3.158 48.709.523.500
13/9/2012 33,64 34,50 +2,04% 33,15 34,79 34,26 34,50 34,51 1.916 37.471.931.200
12/9/2012 33,14 33,81 +2,64% 33,10 33,83 33,65 33,80 33,81 2.191 29.269.073.500
11/9/2012 32,69 32,94 +1,07% 32,60 33,14 32,94 32,90 32,94 7.641 22.107.535.300
10/9/2012 33,02 32,59 +0,59% 32,59 33,20 32,82 32,59 32,61 6.856 30.771.303.100
6/9/2012 31,70 32,40 +2,86% 31,65 32,56 32,29 32,39 32,40 9.878 32.502.559.600
5/9/2012 31,60 31,50 +0,32% 31,13 31,70 31,39 31,50 31,54 5.859 23.180.933.100
4/9/2012 31,80 31,40 -2,03% 31,32 32,10 31,54 31,37 31,40 8.085 23.716.617.300
3/9/2012 31,80 32,05 +1,10% 31,78 32,35 32,02 31,97 32,05 5.212 13.963.400.100
31/8/2012 32,85 31,70 -2,46% 31,70 32,91 32,00 31,70 31,75 4.083 42.130.108.600
30/8/2012 32,56 32,50 -0,58% 32,14 32,56 32,34 32,39 32,50 8.123 21.981.970.600
29/8/2012 33,63 32,69 -2,42% 32,53 33,77 32,84 32,69 32,70 9.663 27.087.342.600
28/8/2012 33,49 33,50 0,00% 33,25 33,61 33,44 33,42 33,52 5.026 17.105.458.600
27/8/2012 33,99 33,50 -1,50% 33,23 34,10 33,47 33,45 33,50 5.452 32.997.935.600
24/8/2012 33,80 34,01 -0,12% 33,65 34,29 34,03 34,01 34,04 3.563 19.434.664.700
23/8/2012 34,05 34,05 -0,67% 33,56 34,15 33,89 33,80 34,05 6.021 26.042.999.000
22/8/2012 34,00 34,28 +0,38% 33,72 34,48 34,12 34,26 34,28 3.895 25.766.118.600
21/8/2012 34,60 34,15 -0,58% 33,94 34,87 34,34 34,10 34,15 6.566 33.250.806.200
20/8/2012 34,82 34,35 -0,89% 34,21 34,94 34,48 34,35 34,40 3.120 18.254.150.600
17/8/2012 34,60 34,66 +0,41% 34,48 34,98 34,74 34,66 34,70 4.201 19.017.171.800
16/8/2012 34,22 34,52 +1,98% 33,94 34,70 34,39 34,52 34,53 8.500 25.907.590.800
15/8/2012 33,44 33,85 +0,47% 33,44 34,25 33,84 33,84 33,85 3.937 26.991.140.000
14/8/2012 34,00 33,69 -0,77% 33,53 34,42 33,90 33,69 33,70 5.645 27.258.705.100
13/8/2012 34,09 33,95 -0,67% 33,70 34,35 33,98 33,94 33,95 2.962 19.665.506.200
10/8/2012 33,40 34,18 +1,09% 33,30 34,34 33,95 34,17 34,18 3.543 24.330.203.500
9/8/2012 34,12 33,81 -1,00% 33,48 34,15 33,72 33,76 33,81 3.144 22.822.676.500
8/8/2012 33,25 34,15 +2,28% 32,93 34,18 33,94 34,10 34,15 8.298 37.549.292.800
7/8/2012 33,20 33,39 +0,94% 33,20 33,66 33,44 33,32 33,39 9.516 39.771.775.500
6/8/2012 32,37 33,08 +2,26% 32,28 33,40 33,06 33,06 33,08 1.345 27.122.465.000
3/8/2012 32,28 32,35 +3,03% 32,05 32,66 32,41 32,30 32,35 8.174 27.909.220.300
2/8/2012 31,40 31,40 -2,58% 31,25 31,99 31,50 31,39 31,40 9.366 27.652.071.800
1/8/2012 32,48 32,23 -0,74% 31,70 32,66 32,26 32,20 32,29 6.892 25.881.942.600
31/7/2012 33,55 32,47 -2,46% 32,04 33,55 32,54 32,46 32,47 3.060 36.210.412.700
30/7/2012 32,40 33,29 +2,75% 32,10 33,30 32,91 33,24 33,29 863 38.421.667.500
27/7/2012 31,50 32,40 +3,71% 31,37 32,80 32,25 32,39 32,40 6.396 47.402.671.800
26/7/2012 30,71 31,24 +2,76% 30,54 31,46 31,10 31,24 31,25 7.772 43.228.337.400
25/7/2012 30,49 30,40 +0,70% 30,05 30,63 30,26 30,21 30,41 5.725 27.535.494.400
24/7/2012 30,00 30,19 +3,39% 29,71 30,38 30,15 30,15 30,19 7.189 48.149.330.200
23/7/2012 29,60 29,20 -2,83% 28,71 29,69 29,02 29,12 29,20 7.681 28.507.972.100
20/7/2012 29,93 30,05 -0,36% 29,71 30,27 30,02 30,00 30,05 6.770 30.987.525.000
19/7/2012 29,70 30,16 +1,93% 29,70 30,20 30,02 30,16 30,17 5.581 19.365.508.000
18/7/2012 29,00 29,59 +2,39% 28,70 29,60 29,26 29,49 29,59 5.390 19.022.466.600
17/7/2012 29,28 28,90 -0,76% 28,70 29,46 29,04 28,90 28,92 4.825 17.661.271.800
16/7/2012 29,15 29,12 -0,10% 28,62 29,31 28,98 29,12 29,16 6.756 27.331.760.400
13/7/2012 28,65 29,15 +2,82% 28,40 29,15 28,67 28,90 29,15 5.073 25.379.008.100
12/7/2012 27,66 28,35 +1,03% 27,55 28,48 28,04 28,30 28,35 8.170 24.191.344.000
11/7/2012 28,10 28,06 +0,43% 27,67 28,75 28,16 28,06 28,23 8.663 25.853.390.700
10/7/2012 29,35 27,94 -4,48% 27,94 29,50 28,53 27,94 28,10 2.514 25.225.928.600
6/7/2012 29,01 29,25 -0,68% 28,59 29,25 29,02 29,00 29,25 4.119 22.094.791.200
5/7/2012 29,28 29,45 +1,13% 28,93 29,87 29,47 29,41 29,48 9.213 29.268.526.800
4/7/2012 28,90 29,12 +0,59% 28,57 29,14 28,90 29,06 29,12 6.576 8.183.172.500
3/7/2012 28,44 28,95 +2,01% 28,30 29,32 28,94 28,83 28,95 3.854 18.381.447.800
2/7/2012 28,17 28,38 +0,32% 27,77 28,38 28,11 28,35 28,38 4.616 15.574.306.900
29/6/2012 28,25 28,29 +3,82% 27,80 28,29 28,04 28,26 28,29 7.851 24.568.989.400
28/6/2012 27,20 27,25 -0,95% 26,92 27,49 27,16 27,13 27,25 4.395 18.716.130.700
27/6/2012 27,10 27,51 +1,29% 26,95 28,00 27,51 27,51 27,53 8.514 19.859.446.700
26/6/2012 27,47 27,16 -0,15% 26,90 27,56 27,19 27,16 27,20 658 24.145.808.900
25/6/2012 27,74 27,20 -3,78% 27,15 28,02 27,50 27,18 27,20 9.587 13.799.665.800
22/6/2012 28,98 28,27 -2,08% 28,00 29,04 28,24 28,25 28,27 6.553 22.212.065.200
21/6/2012 30,10 28,87 -3,93% 28,87 30,10 29,26 28,87 29,00 3.225 17.315.073.500
20/6/2012 30,48 30,05 -1,41% 29,55 30,54 29,92 30,01 30,05 5.503 31.334.100.800
19/6/2012 30,15 30,48 +1,60% 29,91 30,68 30,40 30,44 30,48 4.036 22.244.172.900
18/6/2012 29,81 30,00 -0,66% 29,55 30,28 30,03 30,00 30,04 5.790 24.486.580.100
15/6/2012 29,73 30,20 +2,13% 29,42 30,20 29,75 30,00 30,20 7.788 25.975.177.000
14/6/2012 29,60 29,57 +0,07% 29,19 29,88 29,51 29,57 29,59 5.738 21.982.697.200
13/6/2012 29,28 29,55 +0,17% 29,00 29,90 29,54 29,55 29,57 437 33.781.285.500
12/6/2012 29,34 29,50 +1,72% 28,88 29,50 29,31 29,44 29,50 2.876 20.134.419.900
11/6/2012 29,10 29,00 +1,01% 28,73 29,49 29,06 29,00 29,05 5.968 25.501.465.500
8/6/2012 28,78 28,71 -0,59% 28,53 29,23 28,97 28,71 28,76 5.608 25.573.133.900
6/6/2012 27,80 28,88 +4,18% 27,27 28,91 28,42 28,88 28,89 90 43.326.192.700
5/6/2012 28,30 27,72 -1,53% 27,70 28,45 28,02 27,72 27,86 6.340 18.081.372.800
4/6/2012 28,55 28,15 -1,50% 28,15 28,78 28,40 28,15 28,20 4.209 19.902.344.200
1/6/2012 28,73 28,58 -2,46% 28,55 29,40 28,85 28,58 28,60 9.974 33.485.913.700
31/5/2012 28,15 29,30 +4,20% 27,94 29,30 28,68 29,29 29,30 2.219 46.849.591.100
30/5/2012 27,50 28,12 -0,53% 27,38 28,19 28,00 28,03 28,12 45 38.799.525.400
29/5/2012 28,60 28,27 -0,95% 28,10 28,88 28,38 28,27 28,39 7.492 33.472.714.600
28/5/2012 28,55 28,54 +0,28% 28,46 28,80 28,62 28,54 28,65 9.056 15.229.315.300
25/5/2012 27,95 28,46 +1,21% 27,95 28,80 28,53 28,46 28,50 6.087 22.298.824.000
24/5/2012 28,48 28,12 -1,40% 27,82 28,60 28,11 28,11 28,19 6.969 34.188.473.400
23/5/2012 28,45 28,52 -0,14% 27,19 28,61 27,96 28,52 28,54 5.891 43.533.805.400
22/5/2012 28,65 28,56 -0,42% 28,40 29,05 28,70 28,56 28,62 9.761 32.627.232.500
21/5/2012 27,31 28,68 +5,48% 27,26 28,83 28,22 28,68 28,69 8.861 30.844.033.100
18/5/2012 27,20 27,19 +0,52% 26,94 27,63 27,28 27,15 27,22 2.071 29.588.869.100
17/5/2012 27,99 27,05 -2,73% 26,73 28,09 27,20 27,04 27,05 5.528 44.284.530.300
16/5/2012 29,05 27,81 -2,35% 27,77 29,36 28,16 27,81 27,85 8.971 33.547.610.300
15/5/2012 28,40 28,48 +0,28% 28,30 29,15 28,67 28,45 28,48 1.803 37.949.639.300
14/5/2012 28,40 28,40 -2,10% 28,26 28,70 28,47 28,38 28,45 9.067 28.920.801.800
11/5/2012 28,10 29,01 +1,33% 28,10 29,32 28,93 28,93 29,01 4.675 27.560.845.600
10/5/2012 29,20 28,63 +0,03% 28,50 29,76 29,09 28,63 28,67 1.914 44.083.309.500
9/5/2012 28,68 28,62 -1,48% 28,40 28,93 28,62 28,62 28,74 8.346 31.966.972.000
8/5/2012 28,89 29,05 +0,17% 28,50 29,20 28,95 29,05 29,08 429 32.138.616.700
7/5/2012 28,90 29,00 +0,69% 28,44 29,03 28,82 28,92 29,00 8.139 24.650.958.000
4/5/2012 29,30 28,80 -1,37% 28,37 29,61 28,77 28,75 28,80 3.037 61.618.771.600
3/5/2012 29,40 29,20 -0,14% 28,70 29,45 29,06 29,12 29,20 1.748 42.649.305.600
2/5/2012 29,79 29,24 -2,53% 29,20 30,18 29,64 29,24 29,30 2.015 42.026.219.900
30/4/2012 29,75 30,00 +1,01% 29,46 30,05 29,79 29,92 30,00 3.553 19.679.866.100
27/4/2012 29,85 29,70 +0,30% 29,50 30,00 29,79 29,70 29,73 8.007 26.974.357.000
26/4/2012 29,35 29,61 +0,03% 29,01 29,79 29,37 29,61 29,64 6.408 51.695.103.100
25/4/2012 30,35 29,60 -5,88% 29,56 30,51 29,89 29,58 29,60 1.824 97.515.488.000
24/4/2012 31,45 31,45 -1,07% 31,23 32,15 31,68 31,43 31,45 9.407 48.049.091.200
23/4/2012 31,51 31,79 -1,37% 31,32 31,92 31,66 31,70 31,79 7.826 29.310.094.600
20/4/2012 31,97 32,23 +2,19% 31,70 32,63 32,35 32,20 32,23 467 35.919.477.200
19/4/2012 31,15 31,54 +0,73% 31,07 31,73 31,48 31,53 31,54 4.503 26.533.293.900
18/4/2012 31,43 31,31 -0,60% 30,92 31,76 31,36 31,30 31,31 1.131 33.657.450.800
17/4/2012 31,95 31,50 +0,16% 31,28 31,95 31,56 31,50 31,51 3.550 21.056.371.900
16/4/2012 32,00 31,45 -0,73% 31,32 32,10 31,57 31,45 31,46 4.166 25.417.460.600
13/4/2012 32,45 31,68 -3,88% 31,62 32,63 31,93 31,68 31,69 1.395 36.527.521.900
12/4/2012 32,26 32,96 +3,81% 31,63 32,96 32,50 32,90 32,96 4.662 33.138.491.300
11/4/2012 32,26 31,75 -0,28% 31,75 32,50 32,17 31,75 31,76 1.652 35.139.778.500
10/4/2012 32,50 31,84 -2,03% 31,24 33,14 31,93 31,84 31,85 3.318 47.619.481.100
9/4/2012 32,70 32,50 -1,52% 32,27 32,71 32,49 32,48 32,50 3.778 20.576.195.200
5/4/2012 33,63 33,00 -2,02% 32,87 34,00 33,15 33,00 33,05 9.070 37.758.578.500
4/4/2012 34,48 33,68 -3,08% 33,68 34,62 34,07 33,68 33,76 4.407 33.982.509.100
3/4/2012 35,20 34,75 -1,56% 34,65 35,55 34,92 34,75 34,79 2.254 19.973.811.900
2/4/2012 35,03 35,30 +1,06% 34,76 35,58 35,17 35,30 35,32 3.326 20.974.985.700
30/3/2012 35,98 34,93 -1,96% 34,63 36,00 34,99 34,93 34,94 7.650 35.111.832.700
29/3/2012 35,85 35,63 -1,03% 35,16 35,88 35,47 35,60 35,63 9.144 32.190.023.300
28/3/2012 36,79 36,00 -2,62% 35,78 36,90 36,09 36,00 36,04 5.504 26.571.337.500
27/3/2012 37,00 36,97 +0,08% 36,71 37,43 37,13 36,95 36,97 2.007 21.992.412.200
26/3/2012 36,50 36,94 +1,76% 36,49 36,95 36,76 36,92 36,94 838 19.486.198.600
23/3/2012 36,77 36,30 -0,95% 36,13 36,77 36,41 36,25 36,30 4.547 32.359.720.100
22/3/2012 37,31 36,65 -2,79% 36,50 37,50 36,80 36,60 36,65 6.858 36.637.396.900
21/3/2012 37,73 37,70 -0,58% 37,52 38,07 37,77 37,70 37,72 9.743 16.781.566.500
20/3/2012 38,06 37,92 -1,51% 37,73 38,23 37,92 37,82 37,92 8.752 21.693.538.700
19/3/2012 38,50 38,50 -0,26% 38,12 38,87 38,61 38,50 38,51 122 31.075.655.000
16/3/2012 38,47 38,60 +0,34% 38,33 38,94 38,67 38,59 38,60 8.064 28.838.046.400
15/3/2012 37,91 38,47 +0,18% 37,75 38,61 38,25 38,41 38,47 9.539 26.173.641.000
14/3/2012 38,09 38,40 +0,39% 38,01 38,61 38,35 38,35 38,40 1.684 21.530.544.800
13/3/2012 37,93 38,25 +1,16% 37,91 38,46 38,21 38,25 38,27 6.257 28.999.143.500
12/3/2012 38,10 37,81 -1,59% 37,70 38,29 37,91 37,75 37,81 3.909 22.972.713.600
9/3/2012 37,94 38,42 +1,59% 37,69 38,64 38,34 38,42 38,43 697 46.029.406.200
8/3/2012 36,97 37,82 +3,19% 36,86 37,98 37,68 37,82 37,83 9.958 45.489.569.100
7/3/2012 36,29 36,65 +2,09% 36,00 36,65 36,45 36,64 36,65 2.907 23.199.685.200
6/3/2012 36,51 35,90 -3,36% 35,77 36,71 36,10 35,89 35,90 6.308 26.949.897.500
5/3/2012 37,49 37,15 -1,46% 36,83 37,60 37,04 37,07 37,15 1.736 22.861.718.700
2/3/2012 37,27 37,70 +1,34% 37,27 37,97 37,63 37,60 37,70 2.148 24.411.558.900
1/3/2012 36,67 37,20 +1,09% 36,52 37,40 37,03 37,19 37,22 1.260 28.647.071.200
29/2/2012 36,70 36,80 +0,60% 36,61 37,10 36,85 36,78 36,80 4.912 29.382.354.200
28/2/2012 35,70 36,58 +2,72% 35,61 36,60 36,38 36,56 36,59 3.937 26.516.351.300
27/2/2012 35,92 35,61 -1,08% 35,49 35,95 35,70 35,61 35,73 9.178 15.562.918.400
24/2/2012 36,21 36,00 -0,28% 35,80 36,46 36,11 35,86 36,00 9.860 18.502.744.800
23/2/2012 36,01 36,10 -0,63% 35,90 36,40 36,12 36,10 36,13 4.271 17.733.724.800
22/2/2012 36,73 36,33 -0,90% 36,15 36,87 36,33 36,32 36,33 8.288 17.746.980.000
17/2/2012 36,56 36,66 +0,47% 36,11 36,85 36,50 36,65 36,66 2.323 17.899.060.500
16/2/2012 36,10 36,49 +0,25% 35,69 36,49 36,23 36,48 36,49 4.554 23.247.329.900
15/2/2012 37,40 36,40 -1,57% 36,35 37,49 36,73 36,40 36,41 5.261 28.737.405.400
14/2/2012 37,45 36,98 -1,26% 36,82 37,45 37,02 36,97 36,98 984 22.309.763.400
13/2/2012 36,74 37,45 +3,17% 36,51 37,56 37,16 37,44 37,45 7.153 29.776.061.500
10/2/2012 36,27 36,30 -1,76% 36,20 36,75 36,45 36,30 36,35 1.033 21.880.366.300
9/2/2012 36,90 36,95 -0,67% 36,70 37,37 36,91 36,91 36,95 4.044 32.959.924.200
8/2/2012 36,41 37,20 +2,20% 36,40 37,30 37,02 37,19 37,20 2.016 43.938.972.600
7/2/2012 35,79 36,40 +0,94% 35,35 36,44 36,00 36,31 36,40 6.895 39.158.745.800
6/2/2012 35,65 36,06 +0,61% 35,41 36,06 35,77 36,00 36,06 2.237 19.115.818.600
3/2/2012 35,30 35,84 +0,39% 35,20 36,06 35,70 35,83 35,84 7.391 38.472.171.000
2/2/2012 35,50 35,70 0,00% 35,30 35,85 35,54 35,68 35,70 4.483 19.941.405.400
1/2/2012 35,30 35,70 +1,65% 34,67 35,78 35,32 35,70 35,71 3.444 56.637.863.500
31/1/2012 35,59 35,12 -1,07% 34,74 35,59 35,01 35,03 35,12 5.206 35.310.396.200
30/1/2012 35,74 35,50 -1,69% 34,93 35,74 35,30 35,45 35,50 7.757 34.805.221.600
27/1/2012 36,29 36,11 -0,52% 35,73 36,64 36,14 36,11 36,13 4.351 49.353.357.300
26/1/2012 36,21 36,30 +1,57% 35,95 36,70 36,33 36,27 36,30 6.384 26.175.038.800
24/1/2012 36,17 35,74 -1,81% 35,65 36,25 35,81 35,74 35,79 5.248 28.178.140.500
23/1/2012 37,05 36,40 -1,89% 36,17 37,12 36,49 36,38 36,40 7.750 30.453.467.300
20/1/2012 36,80 37,10 +0,41% 36,63 37,41 36,97 37,00 37,10 7.583 37.002.369.000
19/1/2012 36,65 36,95 +0,57% 36,41 36,96 36,80 36,90 36,95 376 37.258.959.700
18/1/2012 35,99 36,74 +2,20% 35,81 36,74 36,35 36,68 36,74 9.436 31.281.410.100
17/1/2012 36,00 35,95 +0,59% 35,68 36,06 35,92 35,95 35,96 5.268 28.154.489.800
16/1/2012 35,63 35,74 +0,68% 35,42 35,84 35,71 35,74 35,75 8.533 14.826.410.700
13/1/2012 35,70 35,50 -0,64% 35,20 35,91 35,47 35,40 35,51 5.167 33.411.081.000
12/1/2012 35,70 35,73 +0,22% 35,37 36,10 35,67 35,60 35,73 9.176 16.570.636.700
11/1/2012 35,36 35,65 +0,14% 35,35 35,81 35,64 35,65 35,67 1.906 18.113.869.400
10/1/2012 35,47 35,60 +1,31% 35,35 35,79 35,61 35,60 35,62 7.741 25.164.065.900
9/1/2012 35,05 35,14 +0,63% 34,67 35,38 34,99 35,10 35,14 2.693 18.335.823.000
6/1/2012 34,80 34,92 +0,75% 34,53 35,17 34,85 34,92 34,93 5.055 17.381.961.700
5/1/2012 34,55 34,66 -0,74% 33,98 35,01 34,51 34,62 34,66 3.611 23.241.323.600
4/1/2012 34,59 34,92 +0,11% 34,28 35,07 34,79 34,80 34,92 8.521 21.993.183.100
3/1/2012 34,08 34,88 +2,50% 34,08 34,88 34,60 34,88 34,89 6.083 22.258.148.700
2/1/2012 34,22 34,03 +0,12% 33,50 34,25 33,91 34,03 34,20 7.192 11.544.346.600
29/12/2011 33,69 33,99 +1,37% 33,39 34,00 33,85 33,82 33,99 8.167 16.721.500.000
28/12/2011 34,30 33,53 -2,27% 33,43 34,31 33,74 33,53 33,54 9.773 16.667.230.500
27/12/2011 34,35 34,31 -0,55% 34,08 34,45 34,25 34,30 34,32 1.469 14.211.073.600
26/12/2011 34,75 34,50 -0,55% 34,46 34,94 34,58 34,48 34,50 3.422 4.732.717.800
23/12/2011 34,60 34,69 +0,84% 34,52 34,97 34,76 34,61 34,69 185 15.437.100.100
22/12/2011 33,93 34,40 +1,78% 33,82 34,80 34,45 34,40 34,44 9.837 30.465.654.500
21/12/2011 33,50 33,80 0,00% 33,43 33,91 33,72 33,74 33,80 4.885 19.985.065.800
20/12/2011 33,40 33,80 +2,42% 33,20 34,10 33,74 33,80 33,81 6.763 27.905.424.700
19/12/2011 33,11 33,00 -0,60% 33,00 33,57 33,24 33,00 33,02 5.046 33.650.853.200
16/12/2011 33,20 33,20 +0,61% 32,90 33,31 33,12 33,20 33,21 2.748 20.111.437.300
15/12/2011 33,85 33,00 -1,49% 33,00 33,90 33,38 33,00 33,03 6.013 26.152.701.500
14/12/2011 33,67 33,50 -0,74% 33,45 34,00 33,72 33,50 33,70 9.952 32.489.387.600
13/12/2011 34,05 33,75 -0,15% 33,52 34,21 33,79 33,69 33,75 7.114 27.176.902.700
12/12/2011 34,10 33,80 -1,17% 33,41 34,10 33,72 33,79 33,80 5.455 23.401.178.700
9/12/2011 33,99 34,20 +1,09% 33,82 34,43 34,18 34,20 34,25 3.111 22.408.801.800
8/12/2011 34,19 33,83 -0,21% 33,51 34,43 33,86 33,71 33,83 9.540 51.654.139.100
7/12/2011 33,66 33,90 -0,15% 33,65 34,23 33,96 33,87 33,90 6.121 31.209.008.500
6/12/2011 33,64 33,95 +0,44% 33,34 34,00 33,71 33,92 33,95 7.171 26.427.356.200
5/12/2011 33,60 33,80 +1,59% 33,57 34,14 33,90 33,80 33,85 9.635 41.131.757.700
2/12/2011 33,52 33,27 +0,36% 32,90 33,82 33,38 33,27 33,28 1.384 36.613.145.600
1/12/2011 32,70 33,15 +3,92% 32,25 33,29 32,95 33,15 33,16 1.104 41.409.590.800
30/11/2011 30,90 31,90 +5,98% 30,58 32,11 31,76 31,85 31,90 5.735 52.571.769.500
29/11/2011 30,50 30,10 -0,79% 30,06 30,83 30,41 30,10 30,19 2.466 21.179.173.400
28/11/2011 30,30 30,34 +2,81% 30,07 30,50 30,33 30,34 30,35 2.658 22.704.101.000
25/11/2011 29,30 29,51 -0,57% 29,16 29,89 29,70 29,51 29,62 9.705 15.618.999.300
24/11/2011 29,80 29,68 +0,41% 29,05 29,94 29,48 29,67 29,68 5.443 10.429.840.100
23/11/2011 29,65 29,56 -1,24% 29,41 29,84 29,61 29,54 29,56 1.858 22.898.413.600
22/11/2011 30,00 29,93 -0,27% 29,59 30,20 29,93 29,92 29,93 6.870 26.600.712.600
21/11/2011 29,82 30,01 -1,44% 29,76 30,45 30,04 30,01 30,02 4.356 45.060.505.500
18/11/2011 31,10 30,45 -1,52% 30,25 31,20 30,62 30,45 30,48 3.793 22.989.004.900
17/11/2011 31,69 30,92 -3,77% 30,74 31,84 31,24 30,90 30,92 4.896 26.704.842.400
16/11/2011 31,91 32,13 +0,66% 31,66 32,18 31,95 32,10 32,13 449 25.644.533.800
14/11/2011 31,97 31,92 +0,25% 31,86 32,73 32,25 31,91 31,92 830 21.210.990.300
11/11/2011 31,90 31,84 +1,40% 31,61 32,03 31,89 31,84 31,86 8.031 12.616.715.700
10/11/2011 31,90 31,40 -1,04% 31,33 32,20 31,68 31,37 31,40 1.008 16.950.550.100
9/11/2011 31,84 31,73 -2,52% 31,47 32,08 31,77 31,73 31,75 5.088 29.000.675.100
8/11/2011 32,83 32,55 -0,15% 32,14 32,90 32,47 32,53 32,55 362 21.057.506.800
7/11/2011 32,80 32,60 -0,06% 32,41 33,16 32,69 32,57 32,60 9.510 21.144.919.900
4/11/2011 32,12 32,62 +0,37% 31,92 32,80 32,43 32,61 32,62 9.130 19.247.710.200
3/11/2011 32,80 32,50 +1,15% 32,16 32,94 32,53 32,47 32,50 3.198 28.912.946.900
1/11/2011 31,40 32,13 -1,83% 31,26 32,44 31,83 32,13 32,14 708 43.342.583.800
31/10/2011 32,84 32,73 -1,12% 32,35 33,27 32,82 32,73 32,79 3.230 27.779.820.700
28/10/2011 33,49 33,10 -1,46% 32,99 33,83 33,32 33,05 33,10 6.246 30.883.006.600
27/10/2011 34,07 33,59 +3,07% 33,37 34,22 33,88 33,57 33,59 3.438 47.175.702.300
26/10/2011 32,40 32,59 +1,75% 31,95 32,70 32,34 32,58 32,61 9.386 27.758.941.100
25/10/2011 32,55 32,03 -2,76% 31,72 32,76 32,19 32,03 32,04 8.754 25.539.810.600
24/10/2011 32,31 32,94 +2,27% 32,31 33,25 32,97 32,94 33,00 4.284 23.917.721.700
21/10/2011 31,80 32,21 +1,93% 31,80 32,44 32,18 32,20 32,21 5.116 25.307.420.700
20/10/2011 31,90 31,60 -1,25% 31,00 32,10 31,61 31,57 31,60 7.341 29.022.400.900
19/10/2011 31,37 32,00 +1,91% 31,11 32,00 31,73 31,90 32,00 6.678 32.913.842.000
18/10/2011 31,12 31,40 +0,32% 30,67 31,56 31,17 31,39 31,40 9.162 29.378.907.000
17/10/2011 30,95 31,30 -0,32% 30,80 31,30 31,09 31,15 31,30 3.981 21.408.017.800
14/10/2011 31,25 31,40 +1,13% 30,87 31,50 31,19 31,39 31,40 2.674 26.876.219.600
13/10/2011 31,11 31,05 +1,14% 30,48 31,40 30,85 31,01 31,06 4.429 44.458.170.000
11/10/2011 29,99 30,70 +1,89% 29,79 30,96 30,65 30,57 30,70 530 34.398.330.100
10/10/2011 29,30 30,13 +3,93% 29,18 30,45 30,00 30,12 30,15 4.117 28.968.796.000
7/10/2011 29,70 28,99 -1,23% 28,61 29,87 29,25 28,95 28,99 6.577 24.818.166.600
6/10/2011 29,20 29,35 +1,91% 29,02 29,75 29,39 29,35 29,37 6.165 31.043.607.400
5/10/2011 28,20 28,80 +1,69% 28,11 28,97 28,52 28,80 28,81 8.234 30.659.443.700
4/10/2011 28,39 28,32 -1,22% 27,51 28,44 27,94 28,30 28,32 8.515 40.917.003.600
3/10/2011 28,85 28,67 -1,31% 28,41 29,20 28,80 28,65 28,67 6.638 29.301.320.800
30/9/2011 29,00 29,05 -0,85% 28,75 29,49 29,09 29,05 29,07 4.621 36.334.922.800
29/9/2011 29,45 29,30 +0,69% 29,05 29,95 29,49 29,30 29,38 9.580 31.745.696.400
28/9/2011 29,25 29,10 -0,31% 29,05 30,00 29,59 29,10 29,11 7.498 37.023.731.000
27/9/2011 28,68 29,19 +4,14% 28,50 29,59 29,25 29,19 29,20 6.618 43.235.532.500
26/9/2011 27,78 28,03 +2,19% 27,11 28,20 27,80 28,02 28,03 5.576 22.964.535.200
23/9/2011 27,90 27,43 -1,15% 27,22 28,15 27,60 27,42 27,43 7.546 29.116.770.400
22/9/2011 27,65 27,75 -3,91% 27,30 28,23 27,79 27,75 27,77 2.694 37.393.058.100
21/9/2011 29,19 28,88 -0,31% 28,80 29,65 29,25 28,88 28,90 4.963 28.042.143.600
20/9/2011 29,05 28,97 -0,28% 28,86 29,56 29,25 28,97 29,08 5.584 21.827.932.300
19/9/2011 28,50 29,05 -0,85% 28,41 29,11 28,88 29,05 29,06 3.531 25.131.924.200
16/9/2011 28,82 29,30 +1,91% 28,60 29,39 29,01 29,30 29,31 2.691 29.040.010.600
15/9/2011 28,75 28,75 +1,66% 28,50 29,06 28,80 28,75 28,79 3.564 23.913.691.100
14/9/2011 28,20 28,28 +0,93% 27,45 28,60 28,03 28,28 28,30 6.145 28.196.278.900
13/9/2011 28,50 28,02 -0,95% 27,61 28,56 27,91 28,00 28,02 2.065 19.992.894.500
12/9/2011 28,24 28,29 -1,77% 27,40 28,29 27,89 28,27 28,30 6.748 29.176.952.900
9/9/2011 29,37 28,80 -2,93% 28,28 29,46 28,69 28,75 28,80 3.909 24.450.695.600
8/9/2011 29,70 29,67 +1,23% 29,51 30,10 29,74 29,65 29,67 805 25.796.929.000
6/9/2011 28,15 29,31 +1,77% 27,91 29,35 28,90 29,31 29,34 8.563 31.475.767.300
5/9/2011 29,22 28,80 -3,97% 28,58 29,29 28,82 28,80 28,89 4.193 18.532.700.700
2/9/2011 30,30 29,99 -2,63% 29,51 30,44 30,00 29,94 29,99 9.437 37.315.562.700
1/9/2011 29,88 30,80 +6,76% 29,60 31,13 30,60 30,79 30,80 9.039 74.400.755.500
31/8/2011 28,50 28,85 +2,30% 28,36 29,04 28,78 28,65 28,85 6.710 31.285.413.500
30/8/2011 27,62 28,20 +1,99% 27,43 28,37 27,97 28,20 28,25 4.437 26.886.205.600
29/8/2011 27,60 27,65 +1,47% 27,41 27,90 27,72 27,65 27,70 9.528 29.460.068.200
26/8/2011 26,36 27,25 +2,48% 26,00 27,30 26,96 27,25 27,27 674 33.534.411.800
25/8/2011 26,10 26,59 +0,91% 25,97 27,23 26,66 26,55 26,59 6.229 26.079.795.900
24/8/2011 26,39 26,35 -0,57% 25,60 26,68 26,08 26,35 26,36 8.391 32.211.076.300
23/8/2011 26,34 26,50 +0,76% 25,38 26,50 25,90 26,43 26,50 1.995 37.948.024.800
22/8/2011 27,10 26,30 -1,31% 26,08 27,20 26,59 26,28 26,30 6.245 27.213.380.400
19/8/2011 27,08 26,65 -3,72% 26,62 27,55 26,99 26,64 26,65 7.308 28.928.855.300
18/8/2011 27,84 27,68 -4,06% 26,90 27,85 27,34 27,45 27,68 877 39.494.321.300
17/8/2011 28,02 28,85 +3,00% 27,90 28,85 28,37 28,80 28,85 7.720 24.692.053.300
16/8/2011 27,97 28,01 -1,37% 27,45 28,08 27,69 28,00 28,01 6.595 29.424.377.100
15/8/2011 28,09 28,40 +2,20% 28,02 28,40 28,25 28,30 28,40 4.917 24.072.591.200
12/8/2011 27,40 27,79 +1,87% 27,06 27,89 27,65 27,77 27,79 6.849 28.926.036.300
11/8/2011 26,70 27,28 +3,33% 26,50 27,54 27,14 27,25 27,38 2.091 36.744.240.900
10/8/2011 26,65 26,40 -3,30% 25,90 27,00 26,41 26,40 26,45 1.839 50.782.545.800
9/8/2011 26,20 27,30 +6,85% 25,76 27,30 26,76 27,12 27,30 2.203 61.999.558.000
8/8/2011 26,81 25,55 -9,72% 25,15 27,19 26,19 25,55 25,59 6.883 55.211.978.500
5/8/2011 28,15 28,30 +0,89% 27,12 29,30 28,02 28,30 28,45 1.853 41.089.917.600
4/8/2011 28,27 28,05 -3,11% 27,10 28,63 27,97 28,05 28,06 5.916 47.930.117.600
3/8/2011 29,69 28,95 -2,13% 28,57 29,85 29,20 28,95 29,00 4.480 54.457.198.400
2/8/2011 30,78 29,58 -5,80% 29,26 30,78 29,86 29,55 29,58 9.677 81.665.994.800
1/8/2011 31,82 31,40 -0,13% 30,93 31,99 31,37 31,39 31,40 5.225 22.606.209.500
29/7/2011 30,60 31,44 +1,26% 30,32 31,47 31,13 31,35 31,44 1.509 21.630.296.900
28/7/2011 31,13 31,05 +0,29% 30,94 31,50 31,22 31,05 31,15 6.380 23.051.905.900
27/7/2011 31,45 30,96 -1,96% 30,84 31,53 31,03 30,96 30,97 6.902 25.859.920.600
26/7/2011 32,09 31,58 -1,77% 31,40 32,09 31,61 31,56 31,58 4.693 28.320.277.000
25/7/2011 32,50 32,15 -2,07% 31,95 32,50 32,21 32,15 32,21 877 16.142.356.100
22/7/2011 32,94 32,83 +0,03% 32,75 33,32 32,98 32,83 32,90 3.419 26.289.611.900
21/7/2011 32,60 32,82 +1,36% 32,40 33,25 32,98 32,82 32,90 7.516 26.561.494.600
20/7/2011 32,44 32,38 +0,72% 32,11 32,68 32,43 32,34 32,38 2.136 22.430.166.900
19/7/2011 31,80 32,15 +2,39% 31,61 32,30 32,08 32,14 32,15 4.937 28.559.764.300
18/7/2011 31,55 31,40 -0,92% 31,00 31,80 31,41 31,40 31,50 4.461 26.289.184.800
15/7/2011 32,13 31,69 -0,31% 31,69 32,35 31,98 31,68 31,69 9.466 45.505.772.900
14/7/2011 32,85 31,79 -2,96% 31,30 32,85 31,84 31,77 31,79 150 54.729.602.800
13/7/2011 32,93 32,76 +0,65% 32,61 33,48 32,96 32,76 32,80 385 39.822.750.500
12/7/2011 33,55 32,55 -2,60% 32,55 33,78 33,19 32,55 32,60 6.505 38.800.291.300
11/7/2011 34,35 33,42 -3,69% 33,18 34,58 33,63 33,42 33,44 5.191 34.734.903.600
8/7/2011 35,29 34,70 -2,12% 34,69 35,29 34,81 34,70 34,75 622 20.715.796.900
7/7/2011 36,49 35,45 -2,10% 35,41 36,54 35,86 35,45 35,50 2.623 24.936.561.200
6/7/2011 36,36 36,21 -1,50% 36,08 36,72 36,24 36,21 36,24 8.115 15.780.473.300
5/7/2011 36,66 36,76 -0,11% 36,39 36,80 36,63 36,70 36,76 1.546 16.068.369.400
4/7/2011 36,44 36,80 +0,88% 36,36 36,89 36,71 36,71 36,80 4.386 7.667.071.900
1/7/2011 36,38 36,48 +0,08% 35,93 36,70 36,44 36,46 36,48 173 19.889.614.500
30/6/2011 36,50 36,45 +0,19% 36,10 36,57 36,36 36,25 36,45 200 23.752.413.900
29/6/2011 36,15 36,38 +0,92% 35,96 36,47 36,27 36,36 36,39 3.346 22.964.437.600
28/6/2011 35,06 36,05 +2,97% 34,98 36,05 35,67 35,93 36,05 3.805 26.511.885.900
27/6/2011 35,10 35,01 +0,03% 34,76 35,24 35,07 35,01 35,02 7.442 15.490.195.400
24/6/2011 35,20 35,00 -0,57% 34,75 35,24 34,92 35,00 35,01 1.544 16.490.850.400
22/6/2011 34,78 35,20 +0,77% 34,77 35,64 35,34 35,15 35,19 1.761 26.105.062.600
21/6/2011 35,20 34,93 -0,77% 34,86 35,25 35,01 34,93 34,95 7.391 12.987.235.000
20/6/2011 34,72 35,20 +0,60% 34,69 35,25 35,08 35,10 35,25 9.195 16.046.072.600
17/6/2011 35,50 34,99 -1,10% 34,70 35,56 35,01 34,97 34,99 4.335 21.927.674.800
16/6/2011 35,33 35,38 -0,62% 34,85 35,76 35,34 35,20 35,38 2.606 21.388.022.700
15/6/2011 34,94 35,60 +0,96% 34,77 35,76 35,47 35,52 35,60 1.430 37.673.004.000
14/6/2011 35,00 35,26 +1,32% 34,86 35,29 35,15 35,10 35,26 5.994 16.273.345.000
13/6/2011 34,96 34,80 -0,29% 34,80 35,18 34,97 34,80 34,86 6.842 14.344.129.700
10/6/2011 35,01 34,90 -0,57% 34,58 35,09 34,81 34,86 34,90 9.613 18.808.575.200
9/6/2011 35,30 35,10 -0,76% 34,77 35,46 35,05 35,05 35,10 7.601 20.209.057.500
8/6/2011 35,30 35,37 -0,51% 35,05 35,63 35,26 35,19 35,37 3.160 20.625.039.500
7/6/2011 35,20 35,55 +1,51% 35,10 35,73 35,57 35,40 35,55 4.402 23.376.018.700
6/6/2011 35,95 35,02 -2,32% 34,87 35,95 35,24 35,02 35,03 1.053 19.673.449.500
3/6/2011 35,50 35,85 +0,25% 35,24 36,20 35,89 35,82 35,85 5.448 23.664.332.700
2/6/2011 35,57 35,76 +0,96% 34,90 35,76 35,28 35,52 35,76 2.675 27.833.006.800
1/6/2011 35,69 35,42 -1,17% 35,25 35,96 35,63 35,40 35,42 2.045 26.240.470.000
31/5/2011 35,83 35,84 +0,82% 35,42 35,98 35,68 35,75 35,84 4.880 27.230.626.500
30/5/2011 35,88 35,55 -0,42% 35,50 35,90 35,60 35,55 35,65 2.562 5.700.133.500
27/5/2011 35,86 35,70 -0,47% 35,64 36,22 35,86 35,70 35,72 633 23.897.681.600
26/5/2011 35,03 35,87 +3,22% 34,88 35,87 35,31 35,87 35,88 7.609 31.601.477.900
25/5/2011 35,01 34,75 -1,05% 34,63 35,10 34,84 34,75 34,79 9.222 15.800.082.300
24/5/2011 34,68 35,12 +2,09% 34,50 35,12 34,94 35,12 35,13 9.705 14.997.064.100
23/5/2011 34,02 34,40 -0,43% 34,00 34,85 34,49 34,34 34,40 300 16.979.035.700
20/5/2011 34,79 34,55 -0,26% 34,41 34,92 34,64 34,53 34,55 9.243 15.238.403.800
19/5/2011 35,00 34,64 -0,17% 34,60 35,20 34,89 34,64 34,68 8.352 14.361.238.800
18/5/2011 35,41 34,70 -2,23% 34,70 35,60 35,07 34,69 34,75 1.180 20.077.268.600
17/5/2011 35,33 35,49 +0,34% 34,76 35,50 35,14 35,45 35,49 5.039 23.549.569.500
16/5/2011 35,81 35,37 -0,98% 35,21 36,16 35,62 35,35 35,37 2.054 17.172.398.200
13/5/2011 36,50 35,72 -2,51% 35,72 36,64 36,00 35,72 35,73 1.920 18.357.384.000
12/5/2011 36,55 36,64 -0,52% 36,40 36,99 36,68 36,60 36,64 8.155 31.399.813.300
11/5/2011 37,27 36,83 -1,47% 36,70 37,27 36,83 36,72 36,83 1.398 31.547.095.300
10/5/2011 36,90 37,38 +1,83% 36,71 37,38 37,07 37,28 37,38 2.332 31.512.599.600
9/5/2011 36,40 36,71 +0,30% 36,12 36,84 36,52 36,71 36,72 1.329 21.104.271.700
6/5/2011 36,14 36,60 +2,38% 35,89 36,67 36,33 36,50 36,60 6.981 34.578.318.600
5/5/2011 35,15 35,75 +1,13% 35,08 36,11 35,75 35,70 35,75 6.485 33.641.214.700
4/5/2011 35,56 35,35 +0,14% 35,00 35,75 35,47 35,35 35,39 4.965 35.924.353.100
3/5/2011 36,45 35,30 -3,42% 35,16 36,45 35,49 35,29 35,30 9.447 58.119.984.100
2/5/2011 37,38 36,55 -1,48% 36,28 37,38 36,54 36,44 36,55 1.832 22.485.945.900
29/4/2011 36,50 37,10 +1,28% 36,32 37,10 36,75 36,75 37,10 4.375 24.766.520.300
28/4/2011 37,40 36,63 -2,71% 36,27 37,50 36,78 36,50 36,63 4.166 37.468.648.900
27/4/2011 38,17 37,65 -1,36% 37,24 38,30 37,60 37,65 37,69 4.114 41.042.250.300
26/4/2011 37,81 38,17 +1,06% 37,70 38,28 38,03 38,15 38,17 463 20.582.743.100
25/4/2011 37,76 37,77 -0,34% 37,40 37,93 37,75 37,76 37,81 7.917 15.726.048.000
20/4/2011 37,61 37,90 +1,72% 37,42 37,90 37,68 37,66 37,90 2.491 24.351.385.800
19/4/2011 36,90 37,26 +1,55% 36,90 37,40 37,22 37,25 37,30 1.203 16.952.465.400
18/4/2011 36,70 36,69 -0,78% 35,91 36,83 36,56 36,60 36,69 9.761 21.281.507.900
15/4/2011 36,85 36,98 +0,38% 36,40 37,12 36,84 36,95 36,98 9.948 21.124.339.700
14/4/2011 37,11 36,84 -0,97% 36,56 37,33 36,94 36,84 36,85 602 18.092.425.000
13/4/2011 37,50 37,20 +0,05% 36,93 37,50 37,22 37,18 37,20 709 17.722.500.300
12/4/2011 37,01 37,18 -0,51% 36,71 37,31 36,97 37,17 37,18 882 23.161.800.000
11/4/2011 37,70 37,37 -0,74% 37,18 37,84 37,43 37,36 37,39 124 23.577.350.000
8/4/2011 38,18 37,65 -2,08% 37,50 38,37 37,75 37,61 37,65 1.037 31.649.840.700
7/4/2011 38,37 38,45 +0,16% 38,13 38,68 38,42 38,43 38,45 8.904 27.516.570.900
6/4/2011 38,50 38,39 -0,34% 38,20 38,73 38,46 38,32 38,39 6.770 15.251.829.900
5/4/2011 38,41 38,52 +0,05% 38,23 38,78 38,52 38,51 38,52 574 18.150.574.300
4/4/2011 38,98 38,50 -0,88% 38,24 39,03 38,44 38,50 38,54 2.732 21.662.806.600
1/4/2011 38,96 38,84 -0,15% 38,61 39,47 39,06 38,77 38,84 4.243 30.012.850.300
31/3/2011 37,69 38,90 +3,43% 37,50 38,90 38,51 38,78 38,90 9.516 40.061.668.600
30/3/2011 36,80 37,61 +2,84% 36,64 37,61 37,19 37,61 37,62 9.387 21.971.597.200
29/3/2011 37,00 36,57 -0,71% 36,49 37,09 36,74 36,57 36,58 9.392 17.333.555.300
28/3/2011 36,80 36,83 -0,03% 36,67 37,27 37,01 36,82 36,83 9.786 16.946.405.700
25/3/2011 36,99 36,84 +0,03% 36,60 37,04 36,85 36,80 36,84 7.913 31.074.306.300
24/3/2011 36,67 36,83 +0,14% 36,63 37,33 37,04 36,83 36,94 6.451 23.932.770.200
23/3/2011 36,99 36,78 -1,05% 36,63 37,16 36,83 36,68 36,78 4.091 27.174.348.600
22/3/2011 36,00 37,17 +3,28% 35,90 37,24 36,82 37,11 37,17 5.398 26.124.787.900
21/3/2011 36,25 35,99 +0,03% 35,90 36,30 36,06 35,99 36,00 7.719 12.846.328.500
18/3/2011 35,40 35,98 +2,13% 35,37 36,08 35,88 35,85 35,98 7.270 22.919.966.400
17/3/2011 35,75 35,23 -0,54% 34,95 35,85 35,21 35,20 35,23 9.633 25.241.870.400
16/3/2011 36,40 35,42 -2,37% 34,87 36,44 35,51 35,40 35,42 6.754 31.175.288.500
15/3/2011 34,89 36,28 +1,20% 34,81 36,30 35,69 36,21 36,28 5.330 27.306.285.800
14/3/2011 35,44 35,85 +0,48% 35,25 36,00 35,66 35,85 35,89 548 18.477.931.900
11/3/2011 34,70 35,68 +2,47% 34,55 35,68 35,12 35,65 35,68 5.111 35.173.105.300
10/3/2011 35,50 34,82 -3,84% 34,82 35,50 35,12 34,82 34,83 6.899 39.160.042.500
9/3/2011 36,55 36,21 -3,03% 36,11 37,00 36,36 36,20 36,21 6.790 10.680.057.500
4/3/2011 37,01 37,34 +0,32% 36,72 37,55 37,14 37,34 37,35 9.123 15.744.971.500
3/3/2011 36,49 37,22 +2,45% 36,36 37,33 36,99 37,11 37,22 329 18.735.340.100
2/3/2011 36,05 36,33 +0,36% 36,05 36,55 36,22 36,20 36,33 7.599 24.845.439.300
1/3/2011 37,02 36,20 -2,16% 36,12 37,20 36,47 36,18 36,20 1.460 18.627.109.100
28/2/2011 36,50 37,00 +1,90% 36,31 37,07 36,81 36,88 37,00 3.817 36.409.141.900
25/2/2011 36,69 36,31 -0,44% 35,67 37,00 36,23 36,31 36,32 6.683 34.682.664.900
24/2/2011 36,97 36,47 -0,92% 36,05 37,60 36,51 36,46 36,47 7.497 42.836.184.200
23/2/2011 36,80 36,81 +0,49% 36,13 37,00 36,53 36,75 36,81 6.973 31.979.195.600
22/2/2011 37,30 36,63 -2,19% 36,15 37,60 36,76 36,55 36,63 8.960 37.237.906.300
21/2/2011 37,98 37,45 -1,55% 37,35 37,98 37,58 37,45 37,50 7.510 13.168.953.500
18/2/2011 38,00 38,04 -0,44% 37,85 38,36 38,08 38,00 38,04 1.054 18.936.539.100
17/2/2011 37,87 38,21 +0,95% 37,50 38,39 38,05 38,21 38,22 7.258 36.187.065.400
16/2/2011 37,08 37,85 +2,24% 37,08 37,87 37,61 37,77 37,85 6.169 35.816.391.400
15/2/2011 36,24 37,02 +1,76% 35,94 37,10 36,83 37,00 37,02 4.161 30.460.211.100
14/2/2011 35,95 36,38 +0,75% 35,85 36,67 36,38 36,38 36,44 2.921 18.181.928.000
11/2/2011 34,98 36,11 +3,88% 34,64 36,18 35,65 36,07 36,11 3.578 26.153.095.800
10/2/2011 34,90 34,76 -0,57% 34,70 35,33 34,93 34,76 34,78 3.712 28.217.771.200
9/2/2011 35,62 34,96 -2,35% 34,81 36,00 35,22 34,96 35,00 1.103 22.586.067.700
8/2/2011 34,58 35,80 +2,99% 34,53 36,22 35,80 35,78 35,80 3.638 26.086.966.700
7/2/2011 34,64 34,76 +1,02% 34,18 34,89 34,69 34,76 34,80 1.151 20.454.380.800
4/2/2011 35,30 34,41 -2,77% 34,17 35,31 34,57 34,41 34,43 3.737 35.177.061.600
3/2/2011 35,78 35,39 -1,03% 35,20 35,78 35,45 35,36 35,39 7.822 17.364.073.300
2/2/2011 36,16 35,76 -0,94% 35,64 36,55 36,09 35,76 35,77 4.311 27.837.121.600
1/2/2011 35,85 36,10 +1,43% 35,77 36,21 35,99 36,10 36,12 567 24.938.857.600
31/1/2011 36,38 35,59 -1,93% 35,50 36,56 35,86 35,57 35,59 2.825 26.955.631.900
28/1/2011 36,90 36,29 -2,18% 35,52 37,05 36,14 36,25 36,29 864 35.029.329.200
27/1/2011 37,20 37,10 +0,41% 35,92 37,32 36,59 36,90 37,10 4.096 27.830.033.200
26/1/2011 37,44 36,95 -1,41% 36,95 37,68 37,18 36,95 37,00 1.046 17.275.724.600
24/1/2011 37,26 37,48 +0,73% 37,15 37,50 37,41 37,48 37,50 6.396 12.021.666.200
21/1/2011 37,31 37,21 +0,03% 37,00 37,70 37,33 37,21 37,24 9.595 22.718.421.600
20/1/2011 38,00 37,20 -2,44% 36,99 38,05 37,31 37,19 37,20 7.225 45.074.933.300
19/1/2011 38,62 38,13 -1,09% 38,00 38,76 38,24 38,05 38,13 338 27.359.609.500
18/1/2011 39,30 38,55 -1,28% 38,41 39,30 38,68 38,54 38,55 9.295 37.031.867.800
17/1/2011 39,45 39,05 -1,41% 39,00 39,45 39,08 39,05 39,11 4.808 12.244.355.600
14/1/2011 39,40 39,61 +0,61% 39,20 39,79 39,41 39,53 39,61 7.398 19.984.000.600
13/1/2011 40,40 39,37 -2,19% 39,37 40,43 39,84 39,37 39,39 7.412 16.005.745.100
12/1/2011 39,59 40,25 +2,63% 39,44 40,25 39,91 40,23 40,25 9.012 22.680.706.200
11/1/2011 39,26 39,22 +0,62% 39,10 39,56 39,31 39,22 39,24 9.472 21.869.954.400
10/1/2011 38,46 38,98 +0,80% 37,98 38,98 38,40 38,81 38,98 7.818 18.813.390.800
7/1/2011 39,56 38,67 -2,45% 38,46 39,86 38,82 38,62 38,67 9.163 27.336.551.500
6/1/2011 40,41 39,64 -2,36% 39,60 40,49 39,82 39,64 39,65 9.173 31.037.170.000
5/1/2011 39,80 40,60 +1,50% 39,54 40,65 40,39 40,57 40,60 1.012 22.481.456.100
4/1/2011 39,70 40,00 +0,81% 39,60 40,23 39,94 39,95 40,00 22 23.324.059.700
3/1/2011 39,60 39,68 -0,28% 39,45 40,08 39,79 39,67 39,68 8.962 18.227.604.900
30/12/2010 39,60 39,79 +0,76% 39,10 39,79 39,53 39,66 39,79 6.586 18.768.077.200
29/12/2010 38,70 39,49 +2,23% 38,66 39,52 39,16 39,43 39,49 6.394 14.235.788.400
28/12/2010 38,89 38,63 -0,05% 38,38 38,91 38,59 38,56 38,63 3.709 10.429.082.100
27/12/2010 39,20 38,65 -1,73% 38,65 39,23 38,90 38,65 38,77 4.334 9.622.721.500
23/12/2010 39,18 39,33 -0,25% 39,12 39,66 39,41 39,31 39,33 8.827 16.485.355.500
22/12/2010 38,59 39,43 +2,34% 38,21 39,43 38,83 39,40 39,43 2.286 28.162.650.300
21/12/2010 37,80 38,53 +2,31% 37,75 38,68 38,36 38,53 38,60 1.094 19.377.144.000
20/12/2010 38,60 37,66 -2,18% 37,66 38,64 37,99 37,66 37,68 9.205 22.600.412.300
17/12/2010 38,10 38,50 +0,94% 37,70 38,51 38,26 38,41 38,50 1.533 18.465.234.900
16/12/2010 38,50 38,14 -0,81% 37,81 38,71 38,10 37,97 38,14 3.744 26.137.749.700
15/12/2010 38,35 38,45 -0,57% 38,04 38,60 38,36 38,39 38,45 2.643 25.140.604.100
14/12/2010 38,59 38,67 +0,44% 37,88 38,67 38,25 38,55 38,67 3.230 23.103.083.900
13/12/2010 38,69 38,50 +0,29% 38,11 38,77 38,42 38,49 38,50 4.109 22.836.445.600
10/12/2010 38,59 38,39 0,00% 38,00 38,75 38,22 38,26 38,39 1.169 20.704.555.000
9/12/2010 38,95 38,39 -1,39% 38,13 39,05 38,41 38,30 38,39 3.695 29.794.559.300
8/12/2010 39,30 38,93 -0,94% 38,46 39,31 38,78 38,90 38,93 1.597 21.969.130.600
7/12/2010 39,52 39,30 +0,33% 39,20 39,86 39,48 39,30 39,31 8 16.229.753.200
6/12/2010 39,55 39,17 -0,91% 38,94 39,60 39,09 39,15 39,17 9.074 17.432.762.400
3/12/2010 39,82 39,53 -1,54% 39,25 40,07 39,57 39,38 39,54 2.459 25.371.510.400
2/12/2010 40,29 40,15 +0,35% 40,15 40,59 40,27 40,15 40,16 1.598 20.232.018.500
1/12/2010 40,00 40,01 +1,94% 39,65 40,47 40,13 40,01 40,13 3.216 28.609.522.900
30/11/2010 39,45 39,25 -0,88% 39,16 39,92 39,44 39,25 39,31 2.873 36.241.579.100
29/11/2010 39,95 39,60 -1,25% 39,10 40,02 39,44 39,56 39,60 1.264 29.464.867.100
26/11/2010 40,12 40,10 -0,91% 39,78 40,30 39,98 40,08 40,10 231 18.503.031.500
25/11/2010 40,69 40,47 -0,17% 40,14 40,70 40,51 40,47 40,55 4.764 8.936.852.000
24/11/2010 40,39 40,54 +0,87% 40,30 41,32 40,88 40,54 40,69 640 37.141.939.800
23/11/2010 40,69 40,19 -2,64% 39,81 40,96 40,26 40,03 40,19 6.414 30.055.604.800
22/11/2010 41,78 41,28 -1,55% 40,77 41,87 41,12 41,23 41,28 7.769 13.641.860.800
19/11/2010 41,32 41,93 +1,01% 41,08 42,06 41,60 41,85 42,00 9.558 20.289.960.000
18/11/2010 41,65 41,51 +1,00% 41,42 41,94 41,65 41,46 41,51 8.777 17.497.519.700
17/11/2010 41,20 41,10 -0,12% 40,92 41,36 41,11 41,09 41,10 7.087 12.959.532.800
16/11/2010 41,71 41,15 -2,02% 40,69 42,12 41,18 41,14 41,15 3.456 24.782.003.000
12/11/2010 41,75 42,00 0,00% 41,25 42,00 41,65 41,80 42,00 787 21.245.813.300
11/11/2010 42,44 42,00 -1,98% 41,82 42,44 42,00 42,00 42,02 8.450 17.408.310.800
10/11/2010 42,30 42,85 +1,16% 41,76 42,85 42,50 42,79 42,85 1.563 24.449.828.200
9/11/2010 43,72 42,36 -2,69% 42,36 43,72 42,83 42,36 42,50 1.819 31.518.743.000
8/11/2010 43,20 43,53 +0,09% 43,02 43,66 43,40 43,45 43,53 4.678 11.499.193.600
5/11/2010 43,08 43,49 +0,51% 42,85 43,49 43,24 43,32 43,49 7.209 15.645.948.100
4/11/2010 42,50 43,27 +2,66% 42,31 43,27 42,89 43,01 43,29 1.043 37.131.038.600
3/11/2010 42,15 42,15 -0,31% 41,86 42,71 42,41 42,15 42,24 5.154 39.811.241.900
1/11/2010 41,57 42,28 +1,88% 41,40 42,28 41,93 42,26 42,28 9.071 27.351.525.100
29/10/2010 41,38 41,50 +0,88% 40,96 41,50 41,19 41,47 41,50 90 19.140.729.100
28/10/2010 42,00 41,14 -0,96% 41,14 42,00 41,34 41,13 41,30 9.852 22.110.564.400
27/10/2010 42,47 41,54 -2,03% 41,08 42,51 41,72 41,45 41,54 8.000 38.154.958.200
26/10/2010 42,22 42,40 -0,24% 42,13 42,56 42,31 42,40 42,42 2.983 25.094.884.600
25/10/2010 42,67 42,50 +0,26% 42,31 42,90 42,66 42,50 42,57 1.343 21.776.928.800
22/10/2010 42,30 42,39 +0,90% 41,90 42,53 42,30 42,20 42,39 175 19.359.295.200
21/10/2010 42,60 42,01 -1,27% 41,74 43,00 42,30 42,00 42,05 212 19.600.573.900
20/10/2010 42,21 42,55 +0,97% 41,89 42,88 42,53 42,45 42,55 7.476 15.498.806.500
19/10/2010 42,25 42,14 -2,00% 41,75 42,86 42,35 42,10 42,14 8.898 21.737.385.000
18/10/2010 42,37 43,00 +0,54% 42,08 43,18 42,66 43,00 43,02 8.494 20.077.207.500
15/10/2010 42,50 42,77 +0,99% 42,08 42,77 42,47 42,75 42,77 598 22.457.178.500
14/10/2010 42,50 42,35 -0,73% 41,65 42,60 42,13 42,30 42,35 35 28.842.832.400
13/10/2010 42,40 42,66 +1,16% 41,96 42,87 42,60 42,44 42,66 7.004 32.281.425.200
11/10/2010 42,45 42,17 -0,75% 42,04 42,50 42,22 42,15 42,17 5.351 9.749.655.800
8/10/2010 41,45 42,49 +2,19% 41,45 42,49 42,23 42,32 42,49 8.646 25.537.141.300
7/10/2010 41,76 41,58 +0,19% 41,04 41,76 41,39 41,48 41,58 9.170 18.513.462.000
6/10/2010 41,93 41,50 -0,88% 41,25 41,93 41,57 41,40 41,50 3.926 28.148.966.500
5/10/2010 41,00 41,87 +2,50% 40,89 41,98 41,58 41,83 41,87 60 31.973.301.100
4/10/2010 40,68 40,85 +0,12% 40,39 40,85 40,65 40,75 40,85 8.428 15.498.485.600
1/10/2010 40,55 40,80 +0,82% 40,23 40,90 40,58 40,73 40,80 2.087 27.019.678.600
30/9/2010 39,76 40,47 +1,79% 39,70 40,47 40,13 40,40 40,47 1.777 38.014.140.300
29/9/2010 38,82 39,76 +1,82% 38,82 39,76 39,50 39,76 39,77 3.096 31.764.305.200
28/9/2010 38,70 39,05 +0,90% 38,55 39,32 39,04 39,04 39,05 9.264 18.579.140.700
27/9/2010 38,60 38,70 +0,13% 38,20 38,90 38,54 38,65 38,70 6.943 12.861.650.200
24/9/2010 39,19 38,65 -0,77% 38,15 39,19 38,68 38,64 38,65 624 32.012.004.400
23/9/2010 38,30 38,95 +0,78% 38,30 39,60 39,01 38,94 38,95 5.113 37.984.645.200
22/9/2010 38,38 38,65 +0,68% 38,12 39,01 38,71 38,65 38,71 883 22.265.779.700
21/9/2010 38,87 38,39 -1,56% 38,18 39,05 38,45 38,25 38,39 9.467 17.236.479.300
20/9/2010 38,77 39,00 +0,78% 38,53 39,00 38,80 38,93 39,00 7.253 16.182.566.700
17/9/2010 38,78 38,70 -0,51% 38,22 39,18 38,56 38,60 38,70 6.587 14.321.809.800
16/9/2010 39,03 38,90 -0,97% 38,71 39,13 38,86 38,80 38,90 5.195 9.679.405.100
15/9/2010 38,84 39,28 +0,59% 38,60 39,28 38,94 39,15 39,28 7.522 17.702.896.100
14/9/2010 38,40 39,05 +1,43% 38,31 39,19 38,88 38,87 39,05 1.382 23.426.589.300
13/9/2010 37,53 38,50 +3,52% 37,53 38,50 38,21 38,50 38,51 2.583 24.343.370.500
10/9/2010 37,22 37,19 -0,21% 36,96 37,37 37,12 37,14 37,19 5.129 9.895.121.100
9/9/2010 37,54 37,27 -0,48% 37,08 37,78 37,33 37,20 37,27 4.870 10.704.744.200
8/9/2010 37,64 37,45 -0,13% 37,26 37,64 37,42 37,33 37,45 8.922 17.273.296.600
6/9/2010 37,85 37,50 -0,92% 37,22 37,95 37,46 37,26 37,50 1.486 3.062.209.000
3/9/2010 38,20 37,85 -0,13% 37,68 38,32 37,98 37,80 37,85 7.803 14.024.994.800
2/9/2010 38,26 37,90 -1,07% 37,80 38,26 37,94 37,86 37,90 6.440 16.402.515.600
1/9/2010 38,00 38,31 +1,30% 37,88 38,57 38,19 38,31 38,32 9.584 36.679.503.500
31/8/2010 36,95 37,82 +2,91% 36,80 37,82 37,62 37,82 37,84 4.877 53.708.490.600
30/8/2010 36,90 36,75 -1,21% 36,47 37,10 36,72 36,64 36,75 9.363 17.412.493.900
27/8/2010 36,07 37,20 +4,23% 35,67 37,20 36,56 37,10 37,20 807 29.681.026.900
26/8/2010 36,65 35,69 -2,49% 35,66 36,79 36,14 35,68 35,69 8.338 21.794.412.100
25/8/2010 36,55 36,60 -0,05% 35,91 36,67 36,31 36,60 36,67 7.929 19.980.930.000
24/8/2010 37,05 36,62 -1,72% 36,43 37,13 36,65 36,61 36,66 8.854 15.618.147.800
23/8/2010 37,37 37,26 -0,69% 37,26 37,82 37,49 37,26 37,28 5.532 9.652.033.400
20/8/2010 37,50 37,52 -0,21% 37,20 37,62 37,42 37,50 37,52 4.985 11.087.242.400
19/8/2010 37,85 37,60 -1,18% 37,51 38,38 37,85 37,60 37,61 6.690 14.525.934.800
18/8/2010 38,00 38,05 -0,24% 37,77 38,15 37,98 38,05 38,06 9.352 19.572.590.200
17/8/2010 38,00 38,14 +0,66% 37,81 38,28 38,08 38,10 38,15 6.452 13.965.321.000
16/8/2010 37,45 37,89 +0,48% 37,45 38,00 37,86 37,87 37,89 5.550 13.379.733.100
13/8/2010 37,53 37,71 +0,16% 37,52 38,03 37,84 37,71 37,80 5.086 10.408.876.400
12/8/2010 37,23 37,65 +0,48% 37,05 37,71 37,47 37,61 37,65 5.154 11.571.249.600
11/8/2010 37,81 37,47 -2,22% 37,01 37,85 37,37 37,47 37,48 7.992 16.717.296.900
10/8/2010 38,25 38,32 -0,47% 37,93 38,50 38,23 38,32 38,34 7.293 13.569.621.500
9/8/2010 38,60 38,50 +0,39% 38,30 38,80 38,52 38,35 38,50 8.056 12.007.091.800
6/8/2010 37,72 38,35 +1,16% 37,70 38,45 38,19 38,31 38,35 30 17.509.002.600
5/8/2010 37,89 37,91 +0,18% 37,71 38,25 38,01 37,90 37,91 9.333 22.266.714.100
4/8/2010 38,74 37,84 -1,71% 37,57 38,84 37,89 37,82 37,84 2.878 30.975.314.500
3/8/2010 38,99 38,50 -3,05% 38,38 39,25 38,67 38,41 38,50 1.682 33.587.049.600
2/8/2010 39,60 39,71 +0,30% 39,38 39,89 39,63 39,71 39,80 9.605 23.005.739.200
30/7/2010 39,05 39,59 +0,41% 38,71 39,65 39,27 39,50 39,59 460 26.743.076.700
29/7/2010 39,59 39,43 +0,08% 38,88 39,60 39,27 39,30 39,43 9.757 19.508.709.000
28/7/2010 38,50 39,40 +2,34% 38,31 39,58 39,16 39,39 39,40 6.050 34.281.251.400
27/7/2010 38,80 38,50 -0,23% 38,39 38,97 38,68 38,50 38,54 8.171 17.555.509.800
26/7/2010 38,55 38,59 +0,23% 38,27 38,80 38,48 38,44 38,59 5.337 12.032.229.800
23/7/2010 38,19 38,50 +1,05% 37,85 38,50 38,21 38,35 38,50 7.150 15.415.455.900
22/7/2010 37,48 38,10 +2,72% 37,33 38,16 37,96 38,05 38,10 9.998 25.737.072.400
21/7/2010 37,45 37,09 -0,32% 36,76 37,52 37,12 37,06 37,09 8.172 18.288.392.300
20/7/2010 36,66 37,21 +0,84% 36,46 37,45 37,10 37,21 37,22 1.787 23.339.605.000
19/7/2010 36,40 36,90 +2,30% 36,08 36,90 36,54 36,80 36,90 6.951 13.015.748.900
16/7/2010 36,95 36,07 -2,51% 35,89 37,13 36,37 36,00 36,07 8.858 18.408.908.500
15/7/2010 36,94 37,00 -0,22% 36,37 37,19 36,73 36,91 37,00 8.393 16.373.812.300
14/7/2010 37,09 37,08 -0,72% 36,78 37,40 37,12 36,95 37,08 7.913 16.412.088.200
13/7/2010 37,35 37,35 +0,32% 37,15 37,54 37,31 37,35 37,37 2.200 21.886.720.000
12/7/2010 37,32 37,23 +0,35% 36,77 37,95 37,32 37,12 37,23 9.337 22.653.725.300
8/7/2010 36,25 37,10 +2,23% 36,15 37,39 36,94 37,08 37,10 2.696 48.894.290.000
7/7/2010 34,39 36,29 +5,86% 34,28 36,29 35,49 36,25 36,29 5.487 34.082.215.000
6/7/2010 33,98 34,28 +2,39% 33,81 34,28 34,05 34,08 34,28 8.726 19.382.252.000
5/7/2010 34,16 33,48 -2,42% 33,48 34,20 33,83 33,46 33,48 4.084 7.436.999.100
2/7/2010 34,00 34,31 +0,94% 33,51 34,39 34,00 34,31 34,34 6.715 13.406.001.900
1/7/2010 33,10 33,99 +4,58% 32,51 33,99 33,28 33,96 33,99 5.865 40.439.238.300
30/6/2010 33,10 32,50 -1,78% 32,43 33,59 33,00 32,50 32,53 4.336 29.206.877.600
29/6/2010 34,00 33,09 -4,11% 32,80 34,00 33,24 33,08 33,10 2.830 22.368.745.100
28/6/2010 34,40 34,51 -0,26% 34,28 34,98 34,66 34,50 34,59 5.335 9.612.498.400
25/6/2010 34,42 34,60 +0,73% 33,80 34,60 34,27 34,52 34,60 8.985 15.208.389.500
24/6/2010 35,22 34,35 -3,16% 34,14 35,40 34,51 34,34 34,35 1.383 20.284.177.400
23/6/2010 35,42 35,47 +0,48% 34,65 35,47 35,14 35,21 35,47 6.538 16.886.703.900
22/6/2010 35,32 35,30 -0,42% 35,00 35,78 35,41 35,20 35,30 9.198 14.064.080.600
21/6/2010 35,48 35,45 +0,42% 35,13 35,76 35,47 35,35 35,45 6.699 11.919.706.100
18/6/2010 35,23 35,30 +0,46% 34,91 35,38 35,23 35,10 35,30 6.437 16.335.719.200
17/6/2010 35,25 35,14 -0,45% 34,69 35,47 35,02 35,01 35,14 6.119 14.899.728.800
16/6/2010 34,81 35,30 +0,31% 34,67 35,47 35,20 35,28 35,30 394 21.464.719.100
15/6/2010 34,55 35,19 +2,45% 34,45 35,30 35,01 35,19 35,27 5.312 10.176.235.400
14/6/2010 35,20 34,35 -1,60% 34,35 35,34 34,81 34,35 34,45 6.404 10.850.613.400
11/6/2010 34,02 34,91 +1,48% 33,87 35,05 34,50 34,91 34,99 7.220 11.494.104.800
10/6/2010 33,75 34,40 +2,69% 33,56 34,67 34,31 34,35 34,40 6.418 11.190.867.400
9/6/2010 34,09 33,50 -0,92% 33,41 34,25 33,88 33,40 33,50 6.831 10.962.497.100
8/6/2010 33,48 33,81 +1,81% 33,01 34,08 33,43 33,81 33,96 8.468 11.829.680.100
7/6/2010 34,30 33,21 -3,04% 33,15 34,45 33,59 33,21 33,24 9.046 14.325.778.300
4/6/2010 34,60 34,25 -2,03% 33,90 34,60 34,18 34,19 34,25 8.586 14.617.374.900
2/6/2010 34,05 34,96 +2,82% 34,00 35,17 34,62 34,96 34,97 9.261 15.769.946.300
1/6/2010 34,06 34,00 -2,02% 33,51 34,79 34,30 34,00 34,01 602 19.923.284.400
31/5/2010 34,18 34,70 +3,27% 33,69 34,70 34,18 34,50 34,70 5.665 19.039.477.000
28/5/2010 33,55 33,60 -0,56% 33,12 33,93 33,46 33,52 33,60 105 23.250.183.400
27/5/2010 33,64 33,79 +1,81% 33,30 34,04 33,69 33,77 33,79 955 34.573.749.700
26/5/2010 32,50 33,19 +3,36% 32,00 33,37 32,77 32,90 33,19 1.171 69.503.625.800
25/5/2010 31,55 32,11 -2,46% 31,03 32,54 31,60 32,10 32,11 3.652 74.363.039.600
24/5/2010 33,40 32,92 -1,73% 32,79 33,69 33,28 32,90 32,92 3.760 20.485.457.100
21/5/2010 33,00 33,50 +1,98% 32,61 34,26 33,56 33,48 33,50 2.785 23.515.001.400
20/5/2010 32,60 32,85 -1,05% 32,32 33,59 33,05 32,85 32,90 4.488 27.330.789.300
19/5/2010 32,90 33,20 -5,12% 32,60 33,60 33,07 33,18 33,20 495 51.015.387.100
18/5/2010 36,22 34,99 -2,53% 34,80 36,65 35,80 34,95 34,99 514 21.194.810.200
17/5/2010 36,00 35,90 -0,14% 35,13 36,49 35,69 35,70 35,90 7.043 17.320.121.200
14/5/2010 36,11 35,95 -1,64% 35,56 36,29 35,90 35,95 36,00 6.852 14.233.374.100
13/5/2010 37,00 36,55 -1,48% 36,47 37,22 36,73 36,55 36,59 4.502 9.792.483.000
12/5/2010 37,31 37,10 -0,19% 36,78 37,50 37,04 36,95 37,10 7.602 18.079.683.100
11/5/2010 36,99 37,17 -1,38% 36,99 37,79 37,48 37,14 37,17 7.857 13.190.018.600
10/5/2010 37,91 37,69 +4,29% 37,17 37,91 37,54 37,65 37,69 7.607 16.124.426.000
7/5/2010 36,25 36,14 -0,28% 34,82 36,44 35,63 36,07 36,14 4.735 28.743.889.500
6/5/2010 36,38 36,24 -1,20% 34,77 37,20 36,39 36,24 36,48 6.726 28.102.250.000
5/5/2010 36,44 36,68 -0,33% 36,01 37,30 36,70 36,68 36,69 9.468 21.604.162.200
4/5/2010 37,55 36,80 -2,65% 36,48 37,58 36,85 36,77 36,80 250 24.439.915.000
3/5/2010 37,50 37,80 +0,27% 37,44 38,11 37,76 37,80 37,81 7.157 16.346.636.800
30/4/2010 37,61 37,70 -0,26% 36,90 38,24 37,83 37,70 37,71 9.008 24.994.055.700
29/4/2010 37,31 37,80 +1,80% 36,91 37,93 37,55 37,64 37,80 8.177 19.429.029.600
28/4/2010 36,60 37,13 +2,54% 36,26 37,13 36,82 37,11 37,13 8.263 16.954.411.000
27/4/2010 37,17 36,21 -3,34% 36,21 37,37 36,79 36,21 36,28 8.824 18.363.896.300
26/4/2010 37,95 37,46 -1,29% 37,41 38,03 37,64 37,46 37,49 5.152 13.130.963.200
23/4/2010 37,81 37,95 +0,13% 37,39 38,00 37,68 37,75 37,95 6.417 14.095.146.600
22/4/2010 37,79 37,90 -0,92% 37,21 38,10 37,59 37,85 37,90 436 21.377.630.600
20/4/2010 37,95 38,25 +0,90% 37,64 38,25 38,00 38,20 38,25 6.322 13.566.250.700
19/4/2010 38,18 37,91 -1,15% 37,43 38,47 37,86 37,80 37,91 7.601 18.116.849.100
16/4/2010 39,36 38,35 -3,13% 38,12 39,50 38,55 38,35 38,40 7.397 21.079.091.900
15/4/2010 39,75 39,59 -0,15% 39,36 39,78 39,55 39,40 39,59 7.880 18.447.255.700
14/4/2010 39,50 39,65 +0,56% 39,01 39,97 39,51 39,65 39,67 7.959 19.622.837.800
13/4/2010 39,69 39,43 -0,30% 39,26 39,79 39,51 39,40 39,43 5.751 12.440.132.600
12/4/2010 39,93 39,55 -1,37% 39,42 40,16 39,73 39,55 39,57 7.376 16.228.999.500
9/4/2010 40,00 40,10 +0,30% 39,61 40,27 40,02 40,02 40,10 7.268 19.182.082.100
8/4/2010 38,60 39,98 +3,58% 38,30 40,15 39,53 39,85 39,98 9.394 24.957.810.900
7/4/2010 38,81 38,60 -0,90% 38,51 39,01 38,74 38,60 38,79 7.061 15.857.401.500
6/4/2010 39,00 38,95 -1,27% 38,92 39,54 39,25 38,95 39,02 6.481 14.217.397.800
5/4/2010 39,17 39,45 +0,64% 39,12 39,77 39,52 39,42 39,45 4.183 11.181.357.300
1/4/2010 39,19 39,20 +0,51% 39,10 39,60 39,43 39,20 39,35 6.633 17.935.054.400
31/3/2010 38,50 39,00 +1,17% 38,18 39,25 38,87 38,85 39,00 9.721 21.428.882.000
30/3/2010 38,25 38,55 +1,02% 38,07 38,55 38,39 38,50 38,55 7.148 17.060.487.900
29/3/2010 37,50 38,16 +1,49% 37,44 38,25 38,02 38,16 38,17 7.374 17.403.485.400
26/3/2010 36,81 37,60 +1,79% 36,81 37,60 37,26 37,49 37,60 7.697 14.835.394.200
25/3/2010 36,70 36,94 +1,21% 36,65 37,38 37,02 36,91 36,94 5.355 14.202.405.200
24/3/2010 36,94 36,50 -2,12% 36,49 37,09 36,72 36,47 36,50 5.380 15.826.776.700
23/3/2010 37,69 37,29 -0,82% 36,82 37,69 37,09 37,15 37,29 4.325 10.301.261.400
22/3/2010 36,65 37,60 +1,48% 36,48 37,60 37,30 37,51 37,60 5.353 16.979.148.800
19/3/2010 37,39 37,05 -0,40% 36,66 37,49 36,95 36,85 37,05 6.620 17.526.159.000
18/3/2010 37,67 37,20 -0,80% 36,76 37,67 37,03 37,04 37,20 8.295 18.443.029.000
17/3/2010 38,07 37,50 -0,92% 37,15 38,17 37,69 37,39 37,50 5.732 13.353.253.400
16/3/2010 37,62 37,85 +0,64% 37,49 38,05 37,82 37,83 37,85 5.574 11.361.864.200
15/3/2010 37,21 37,61 +0,59% 37,10 37,74 37,45 37,61 37,69 5.045 9.990.223.100
12/3/2010 38,38 37,39 -1,61% 37,33 38,38 37,66 37,33 37,39 5.741 11.272.443.800
11/3/2010 37,64 38,00 +0,26% 37,41 38,05 37,86 37,90 38,00 4.695 10.848.251.300
10/3/2010 38,00 37,90 +0,42% 37,72 38,52 38,11 37,85 37,90 9.793 19.798.173.900
9/3/2010 37,09 37,74 +1,23% 37,04 38,24 37,81 37,72 37,74 9.309 21.794.551.900
8/3/2010 37,17 37,28 -0,05% 37,10 37,63 37,40 37,28 37,30 7.379 11.943.638.600
5/3/2010 37,60 37,30 +0,54% 37,22 37,65 37,34 37,26 37,30 6.016 15.891.958.000
4/3/2010 37,40 37,10 -0,13% 36,80 37,56 37,16 37,10 37,12 5.350 10.265.564.600
3/3/2010 37,32 37,15 0,00% 36,97 37,87 37,41 37,15 37,20 1.890 24.966.883.100
2/3/2010 36,89 37,15 +1,61% 36,82 37,25 37,03 37,15 37,19 6.611 15.952.693.500
1/3/2010 36,75 36,56 +0,16% 36,46 36,89 36,65 36,56 36,65 5.566 14.016.241.900
26/2/2010 35,70 36,50 +2,53% 35,34 36,50 35,99 36,30 36,50 8.165 24.319.592.400
25/2/2010 35,00 35,60 -0,03% 34,85 36,23 35,44 35,60 35,72 5.791 13.216.563.700
24/2/2010 36,00 35,61 -1,11% 35,51 36,15 35,82 35,61 35,69 5.748 14.115.580.100
23/2/2010 36,37 36,01 -1,67% 35,60 36,50 35,92 35,90 36,01 6.111 11.998.530.700
22/2/2010 37,31 36,62 -2,09% 36,62 37,35 36,95 36,62 36,68 5.896 13.115.203.400
19/2/2010 37,70 37,40 -1,58% 37,40 37,80 37,58 37,40 37,41 3.544 11.441.166.000
18/2/2010 37,59 38,00 +0,32% 37,40 38,00 37,65 37,94 38,00 3.933 19.690.260.300
17/2/2010 37,48 37,88 +2,16% 37,48 38,03 37,86 37,88 37,89 5.940 16.202.410.500
12/2/2010 36,60 37,08 -0,03% 36,00 37,40 36,70 37,00 37,08 5.178 14.233.319.900
11/2/2010 36,45 37,09 +1,76% 35,89 37,30 36,77 37,00 37,09 7.336 16.456.856.600
10/2/2010 36,37 36,45 +0,55% 36,01 36,68 36,37 36,41 36,45 8.055 17.605.295.800
9/2/2010 35,70 36,25 +4,47% 35,54 36,45 35,95 36,10 36,25 9.515 32.428.252.100
8/2/2010 34,89 34,70 -0,29% 34,42 35,21 34,80 34,69 34,70 6.300 18.697.005.500
5/2/2010 35,33 34,80 -2,55% 33,81 36,07 34,67 34,80 34,81 3.374 31.505.818.500
4/2/2010 36,70 35,71 -3,85% 35,29 36,90 35,91 35,70 35,76 9.252 19.378.355.700
3/2/2010 37,35 37,14 -0,43% 36,71 37,58 37,10 37,13 37,14 5.696 13.195.845.500
2/2/2010 37,29 37,30 +1,33% 36,82 37,67 37,33 37,26 37,40 5.644 17.101.812.500
1/2/2010 36,29 36,81 +1,88% 36,10 37,07 36,71 36,81 37,03 8.140 16.608.656.900
29/1/2010 37,12 36,13 -2,06% 35,90 37,27 36,51 36,13 36,14 7.531 21.283.441.300
28/1/2010 36,22 36,89 +2,99% 35,64 36,89 36,21 36,70 36,89 6.946 21.115.509.900
27/1/2010 36,24 35,82 -1,43% 35,39 36,24 35,73 35,82 35,84 9.779 18.317.319.400
26/1/2010 35,41 36,34 +0,25% 35,05 36,49 35,82 36,13 36,34 7.951 19.713.439.500
22/1/2010 35,45 36,25 +1,14% 35,38 36,50 36,10 36,20 36,25 6.873 20.762.508.200
21/1/2010 36,62 35,84 -1,84% 35,43 36,79 35,97 35,84 35,89 1.734 35.917.846.200
20/1/2010 37,18 36,51 -2,64% 35,74 37,27 36,48 36,51 36,52 8.203 22.411.891.300
19/1/2010 37,30 37,50 -0,27% 37,21 38,03 37,60 37,47 37,50 7.140 18.391.051.100
18/1/2010 37,40 37,60 +0,89% 37,35 37,98 37,69 37,60 37,61 3.152 8.275.927.900
15/1/2010 37,80 37,27 -1,69% 37,02 38,29 37,49 37,10 37,27 1.165 28.108.786.900
14/1/2010 38,50 37,91 -1,38% 37,70 38,80 38,23 37,86 37,91 7.263 17.917.661.300
13/1/2010 38,40 38,44 +0,31% 38,00 38,98 38,43 38,40 38,44 7.947 17.951.915.000
12/1/2010 38,31 38,32 -0,93% 38,04 38,73 38,37 38,30 38,32 6.909 16.751.905.900
11/1/2010 39,19 38,68 -0,87% 38,15 39,45 38,52 38,59 38,68 1.009 23.930.329.400
8/1/2010 39,78 39,02 -1,51% 38,92 39,78 39,16 39,00 39,02 7.059 17.909.073.700
7/1/2010 39,75 39,62 -1,02% 39,55 40,05 39,69 39,62 39,65 7.775 18.476.019.700
6/1/2010 40,25 40,03 -0,87% 39,70 40,49 39,96 40,00 40,03 5.967 19.438.860.600
5/1/2010 40,22 40,38 +0,65% 39,90 40,38 40,16 40,05 40,38 7.411 16.086.219.300
4/1/2010 38,89 40,12 +3,70% 38,89 40,49 39,96 40,12 40,15 8.170 21.746.581.300
30/12/2009 38,40 38,69 +0,21% 38,23 38,90 38,68 38,66 38,69 5.069 16.006.909.300
29/12/2009 37,88 38,61 +1,87% 37,88 38,76 38,45 38,61 38,68 3.701 9.211.250.800
28/12/2009 38,00 37,90 +0,08% 37,81 38,28 37,95 37,84 37,90 3.248 10.492.771.000
23/12/2009 38,50 37,87 -0,84% 37,50 38,55 37,82 37,80 37,87 6.573 15.334.081.800
22/12/2009 38,43 38,19 +0,10% 38,05 38,59 38,28 38,15 38,19 6.044 14.134.296.300
21/12/2009 38,72 38,15 -0,86% 38,10 39,15 38,63 38,12 38,15 6.867 15.530.790.000
18/12/2009 38,43 38,48 -0,10% 37,82 38,62 38,26 38,38 38,48 7.069 14.411.597.600
17/12/2009 39,32 38,52 -2,73% 37,80 39,46 38,42 38,31 38,52 8.699 25.644.843.100
16/12/2009 40,21 39,60 -1,27% 39,32 40,21 39,84 39,40 39,60 6.418 18.286.304.400
15/12/2009 39,38 40,11 +0,83% 39,25 40,35 39,95 40,00 40,11 3.939 12.713.594.300
14/12/2009 40,25 39,78 -0,55% 39,37 40,59 39,85 39,55 39,78 6.673 19.798.634.400
11/12/2009 40,40 40,00 -0,10% 39,85 40,63 40,11 39,90 40,00 4.846 13.781.176.300
10/12/2009 40,10 40,04 +0,50% 39,90 40,44 40,19 40,04 40,10 5.509 13.190.330.700
9/12/2009 40,00 39,84 -0,03% 39,30 40,15 39,63 39,61 39,84 6.873 15.267.903.000
8/12/2009 39,70 39,85 -0,50% 39,20 40,20 39,57 39,71 39,85 6.426 14.775.544.600
7/12/2009 39,30 40,05 +1,91% 39,06 40,40 39,94 39,91 40,05 7.026 17.534.836.700
4/12/2009 39,07 39,30 -0,13% 38,96 40,05 39,46 39,30 39,35 9.067 22.296.723.800
3/12/2009 40,00 39,35 -1,13% 39,29 40,08 39,79 39,35 39,40 6.174 15.807.480.400
2/12/2009 39,20 39,80 +1,14% 39,20 40,18 39,84 39,75 39,80 8.013 22.513.567.900
1/12/2009 38,38 39,35 +3,69% 38,38 39,60 39,20 39,35 39,39 7.170 27.766.053.100
30/11/2009 37,65 37,95 +0,53% 37,46 38,30 37,88 37,95 38,10 7.034 25.515.783.800
27/11/2009 37,39 37,75 +0,61% 37,01 37,76 37,49 37,58 37,75 4.215 12.569.711.200
26/11/2009 38,20 37,52 -3,27% 37,21 38,30 37,62 37,47 37,52 5.488 11.456.410.100
25/11/2009 38,00 38,79 +1,84% 37,95 38,79 38,47 38,75 38,79 6.105 16.929.681.900
24/11/2009 37,81 38,09 +0,53% 37,21 38,09 37,68 38,00 38,09 5.949 12.784.109.600
23/11/2009 37,41 37,89 +2,16% 37,41 38,25 37,89 37,89 37,92 8.396 22.396.507.600
19/11/2009 37,65 37,09 -2,39% 36,88 37,99 37,18 37,07 37,09 5.013 12.988.354.200
18/11/2009 38,60 38,00 -1,25% 37,81 38,65 38,19 38,00 38,01 5.883 14.964.213.100
17/11/2009 37,98 38,48 +0,60% 37,63 38,48 38,06 38,35 38,48 6.891 14.768.591.600
16/11/2009 38,20 38,25 +0,71% 37,91 38,68 38,34 38,25 38,30 7.524 18.128.630.000
13/11/2009 37,05 37,98 +3,35% 36,80 38,19 37,68 37,88 37,98 8.745 21.875.555.600
12/11/2009 37,79 36,75 -2,91% 36,75 38,20 37,52 36,73 36,75 7.057 21.760.122.000
11/11/2009 38,00 37,85 +0,05% 37,45 38,26 37,90 37,64 37,85 6.326 19.422.837.500
10/11/2009 37,10 37,83 +1,29% 36,85 37,88 37,48 37,60 37,83 682 21.831.348.700
9/11/2009 36,89 37,35 +2,22% 36,61 37,39 37,13 37,31 37,35 8.548 23.567.078.200
6/11/2009 36,74 36,54 -0,44% 35,72 36,84 36,42 36,54 36,55 6.296 14.315.828.500
5/11/2009 36,06 36,70 +0,82% 35,91 36,70 36,40 36,70 36,71 9.404 17.995.588.800
4/11/2009 35,60 36,40 +3,23% 34,84 36,47 35,92 36,40 36,42 2.256 28.285.999.700
3/11/2009 33,55 35,26 +5,25% 33,55 35,64 34,71 35,23 35,30 2.233 29.615.216.600
30/10/2009 35,20 33,50 -4,64% 33,21 35,51 33,89 33,50 33,70 4.135 30.209.209.100
29/10/2009 33,74 35,13 +6,45% 33,60 35,18 34,62 35,00 35,13 7.169 19.540.418.200
28/10/2009 35,20 33,00 -6,67% 33,00 35,76 34,05 32,99 33,00 2.365 30.822.168.600
27/10/2009 36,30 35,36 -2,59% 35,30 36,49 35,62 35,36 35,48 7.805 17.709.031.700
26/10/2009 36,31 36,30 -0,14% 35,81 36,80 36,14 36,30 36,35 7.310 15.174.166.100
23/10/2009 37,30 36,35 -0,95% 36,21 37,63 36,67 36,35 36,40 9.350 23.973.638.300
22/10/2009 36,20 36,70 +1,94% 35,83 37,05 36,51 36,70 36,75 6.352 18.395.877.800
21/10/2009 36,14 36,00 -0,83% 36,00 36,80 36,40 36,00 36,26 7.969 21.859.733.800
20/10/2009 36,39 36,30 -1,94% 34,98 36,41 35,96 36,30 36,32 2.940 40.988.607.700
19/10/2009 36,67 37,02 +1,15% 36,35 37,02 36,82 36,95 37,02 7.311 19.955.983.800
16/10/2009 36,11 36,60 -0,95% 35,95 36,68 36,24 36,57 36,60 8.668 22.094.079.600
15/10/2009 36,90 36,95 -0,40% 36,40 37,03 36,72 36,75 36,95 6.081 16.706.333.500
14/10/2009 36,65 37,10 +2,77% 36,51 37,20 36,82 37,00 37,10 277 26.898.044.600
13/10/2009 36,15 36,10 +0,28% 35,82 36,25 36,05 36,00 36,10 705 20.254.712.200
9/10/2009 35,45 36,00 +0,98% 35,40 36,10 35,86 35,96 36,00 7.524 14.595.546.700
8/10/2009 35,60 35,65 +1,71% 35,00 35,95 35,59 35,65 35,66 1.304 27.863.631.400
7/10/2009 35,80 35,05 -3,18% 34,80 36,30 35,32 35,05 35,17 4.397 33.718.406.300
6/10/2009 37,00 36,20 -1,36% 35,65 37,30 36,44 36,19 36,20 3.799 32.028.763.300
5/10/2009 36,00 36,70 +1,94% 35,88 36,75 36,38 36,61 36,70 8.161 21.348.703.000
2/10/2009 35,52 36,00 +0,42% 35,40 36,20 35,82 35,89 36,00 4.878 38.484.006.400
1/10/2009 35,55 35,85 +0,42% 35,21 36,12 35,71 35,81 35,85 5.803 33.919.891.300
30/9/2009 35,65 35,70 +1,42% 34,98 36,21 35,60 35,60 35,70 6.927 39.637.434.200
29/9/2009 34,00 35,20 +3,32% 34,00 35,20 34,85 35,15 35,20 4.751 35.647.359.100
28/9/2009 33,48 34,07 +2,22% 33,25 34,07 33,82 33,91 34,07 4.947 10.746.052.300
25/9/2009 32,91 33,33 +0,54% 32,85 33,54 33,21 33,24 33,33 6.188 9.830.295.000
24/9/2009 33,82 33,15 -1,02% 32,59 33,82 33,04 33,06 33,15 7.035 16.313.586.000
23/9/2009 34,15 33,49 -1,64% 33,40 34,31 33,78 33,45 33,49 5.122 13.027.215.300
22/9/2009 34,20 34,05 +0,44% 33,95 34,46 34,17 34,01 34,05 6.365 15.239.707.400
21/9/2009 33,82 33,90 -0,73% 33,54 34,13 33,87 33,90 33,97 6.061 13.399.110.500
18/9/2009 33,87 34,15 +0,59% 33,82 34,27 34,09 34,15 34,16 7.341 17.593.307.800
17/9/2009 33,61 33,95 +0,03% 33,61 34,59 34,24 33,79 33,95 7.410 24.758.437.800
16/9/2009 33,65 33,94 +1,34% 33,51 34,05 33,79 33,94 33,97 7.389 16.647.660.600
15/9/2009 33,05 33,49 +1,48% 32,75 33,65 33,29 33,45 33,49 7.635 16.601.111.700
14/9/2009 32,70 33,00 +0,18% 32,47 33,07 32,73 32,94 33,00 4.476 11.367.974.700
11/9/2009 32,70 32,94 +1,07% 32,60 33,09 32,88 32,92 32,94 7.897 12.939.822.700
10/9/2009 32,19 32,59 +0,59% 32,11 32,72 32,48 32,50 32,59 5.367 13.760.764.300
9/9/2009 32,09 32,40 +1,25% 31,89 32,71 32,38 32,40 32,50 9.099 15.811.901.300
8/9/2009 31,89 32,00 +1,30% 31,71 32,21 31,90 31,85 32,00 657 17.530.995.600
4/9/2009 31,07 31,59 +2,53% 30,85 31,86 31,44 31,57 31,59 6.198 12.634.072.800
3/9/2009 31,10 30,81 -0,48% 30,62 31,29 30,86 30,81 30,84 5.080 9.298.689.100
2/9/2009 31,14 30,96 -0,29% 30,75 31,37 31,03 30,96 31,20 8.785 16.171.075.000
1/9/2009 32,00 31,05 -2,91% 31,03 32,13 31,45 31,05 31,14 8.903 21.296.345.500
31/8/2009 31,90 31,98 -9,66% 31,50 32,11 31,79 31,65 31,98 7.752 17.165.871.300
28/8/2009 35,69 35,40 -0,08% 35,31 36,00 35,56 35,37 35,40 5.997 15.105.793.700
27/8/2009 35,70 35,43 -0,76% 35,15 35,78 35,34 35,43 35,48 7.418 16.345.581.800
26/8/2009 35,00 35,70 +2,18% 34,90 35,70 35,43 35,61 35,70 7.017 24.650.782.300
25/8/2009 34,65 34,94 +1,25% 34,59 35,50 35,22 34,94 34,99 538 21.560.693.300
24/8/2009 34,73 34,51 +0,32% 34,48 35,33 34,85 34,51 34,55 7.111 15.732.101.300
21/8/2009 34,80 34,40 -0,72% 34,20 35,11 34,62 34,40 34,45 4.026 20.151.792.700
20/8/2009 34,20 34,65 +1,32% 34,05 34,75 34,57 34,55 34,65 7.686 12.733.585.300
19/8/2009 33,50 34,20 +1,33% 33,20 34,20 33,82 34,10 34,20 8.130 12.462.255.400
18/8/2009 32,77 33,75 +3,53% 32,75 33,84 33,33 33,74 33,75 8.102 17.678.177.900
17/8/2009 32,50 32,60 -2,40% 32,30 32,80 32,52 32,43 32,60 5.594 11.669.810.800
14/8/2009 33,97 33,40 -1,53% 32,68 34,11 33,14 33,28 33,40 27 18.670.363.000
13/8/2009 34,65 33,92 -1,22% 33,53 34,83 33,98 33,92 33,95 9.120 18.274.897.200
12/8/2009 34,54 34,34 -0,75% 34,12 34,88 34,36 34,33 34,34 9.131 18.156.596.700
11/8/2009 35,48 34,60 -4,10% 34,40 35,59 34,65 34,60 34,61 5.008 32.901.815.500
10/8/2009 35,65 36,08 +1,04% 35,44 36,08 35,72 36,02 36,08 5.565 13.107.295.100
7/8/2009 34,95 35,71 +2,91% 34,70 36,05 35,70 35,71 35,75 7.232 25.745.129.300
6/8/2009 35,24 34,70 -0,83% 34,18 35,35 34,67 34,51 34,70 823 17.908.838.200
5/8/2009 34,35 34,99 +2,01% 33,95 35,32 34,59 34,97 34,99 2.139 23.324.207.000
4/8/2009 33,86 34,30 +0,88% 33,68 34,47 34,19 34,27 34,30 1.115 18.782.879.300
3/8/2009 34,05 34,00 +1,19% 33,70 34,24 33,93 33,95 34,00 6.291 13.399.062.400
31/7/2009 33,50 33,60 -0,47% 33,25 34,01 33,62 33,33 33,60 7.108 14.637.641.000
30/7/2009 34,00 33,76 +0,93% 33,75 34,25 33,99 33,76 33,90 5.859 14.096.754.700
29/7/2009 33,45 33,45 -1,33% 33,08 33,69 33,37 33,40 33,45 4.955 11.969.292.000
28/7/2009 33,67 33,90 -0,15% 33,36 34,00 33,79 33,90 33,95 4.870 12.682.673.300
27/7/2009 34,15 33,95 -0,41% 33,75 34,45 34,02 33,90 33,95 4.657 10.829.297.100
24/7/2009 33,79 34,09 +0,29% 33,75 34,29 34,07 34,06 34,09 7.966 15.879.341.300
23/7/2009 32,90 33,99 +3,98% 32,86 34,36 33,93 33,98 33,99 1.600 39.949.712.800
22/7/2009 32,20 32,69 +0,28% 32,01 33,25 32,90 32,69 32,75 441 22.387.352.900
21/7/2009 32,74 32,60 +0,09% 32,17 32,98 32,61 32,56 32,60 544 16.197.050.700
20/7/2009 31,92 32,57 +4,22% 31,77 32,64 32,24 32,52 32,57 1.262 23.346.832.900
17/7/2009 31,28 31,25 -0,48% 31,13 31,70 31,42 31,25 31,50 7.599 14.476.634.700
16/7/2009 30,80 31,40 +1,55% 30,54 31,71 31,25 31,40 31,45 9.335 15.712.934.300
15/7/2009 30,23 30,92 +4,18% 30,15 31,34 30,81 30,92 31,00 9.195 19.143.245.400
14/7/2009 30,10 29,68 -1,07% 29,40 30,15 29,64 29,65 29,68 8.950 20.607.656.700
13/7/2009 30,20 30,00 0,00% 29,48 30,25 29,94 30,00 30,09 7.824 12.888.476.800
10/7/2009 30,10 30,00 -1,15% 29,65 30,48 30,02 29,90 30,00 744 15.915.801.100
8/7/2009 30,44 30,35 -0,52% 29,82 30,71 30,16 30,35 30,40 897 31.999.153.100
7/7/2009 30,97 30,51 -1,58% 30,38 31,00 30,59 30,48 30,51 9.009 18.485.551.100
6/7/2009 30,57 31,00 +0,65% 30,20 31,00 30,64 30,99 31,00 7.072 11.080.035.400
3/7/2009 31,00 30,80 -0,77% 30,70 31,43 30,98 30,80 30,84 3.420 5.533.356.300
2/7/2009 30,85 31,04 -0,23% 30,62 31,32 31,01 31,00 31,04 8.148 15.280.492.300
1/7/2009 31,40 31,11 +0,03% 31,11 31,60 31,37 31,11 31,24 682 18.061.989.200
30/6/2009 31,75 31,10 -1,33% 30,85 31,84 31,16 31,03 31,10 7.537 19.492.796.900
29/6/2009 31,35 31,52 +1,97% 31,10 31,70 31,45 31,50 31,52 8.062 15.897.921.000
26/6/2009 30,40 30,91 +1,58% 30,40 31,39 31,03 30,91 30,98 5.888 19.581.720.200
25/6/2009 29,69 30,43 +2,29% 29,65 30,72 30,33 30,43 30,50 5.660 12.982.386.100
24/6/2009 29,87 29,75 0,00% 29,26 30,20 29,74 29,75 29,78 8.654 20.794.234.000
23/6/2009 30,59 29,75 -2,07% 29,61 30,59 29,91 29,75 29,77 9.862 22.658.316.900
22/6/2009 30,30 30,38 -0,72% 29,94 30,50 30,21 30,30 30,38 6.644 15.280.994.200
19/6/2009 30,49 30,60 +1,53% 30,24 31,02 30,64 30,60 30,79 6.192 15.014.997.900
18/6/2009 30,60 30,14 -1,37% 30,00 30,73 30,33 30,13 30,14 6.102 11.230.014.900
17/6/2009 30,40 30,56 -0,55% 29,96 30,62 30,36 30,50 30,56 6.538 16.407.547.200
16/6/2009 31,16 30,73 -0,61% 30,64 31,46 31,08 30,72 30,75 4.911 13.473.709.800
15/6/2009 31,41 30,92 -3,44% 30,14 31,63 30,75 30,89 30,92 6.839 15.884.084.200
12/6/2009 31,80 32,02 +1,59% 31,16 32,19 31,78 32,02 32,10 8.629 15.462.427.300
10/6/2009 31,86 31,52 +0,38% 30,96 32,07 31,36 31,52 31,54 5.577 12.418.483.000
9/6/2009 32,19 31,40 -1,26% 31,19 32,28 31,51 31,35 31,40 4.245 9.925.874.700
8/6/2009 31,20 31,80 +0,22% 31,17 32,24 31,64 31,80 31,89 4.228 10.893.824.700
5/6/2009 32,54 31,73 -0,84% 31,16 32,65 31,78 31,50 31,73 6.193 15.605.221.000
4/6/2009 31,70 32,00 +1,27% 31,06 32,05 31,81 32,00 32,05 5.743 13.354.256.500
3/6/2009 32,02 31,60 -2,38% 30,82 32,19 31,35 31,50 31,60 8.016 21.984.058.900
2/6/2009 32,65 32,37 -1,25% 31,98 33,12 32,51 32,30 32,37 8.012 19.672.286.000
1/6/2009 32,81 32,78 +2,76% 32,22 33,12 32,85 32,75 32,78 8.584 22.777.782.600
29/5/2009 32,29 31,90 -0,31% 31,31 32,45 31,84 31,86 31,90 8.767 42.083.453.000
28/5/2009 32,00 32,00 +0,98% 31,50 32,29 31,95 31,84 32,00 7.970 22.075.710.200
27/5/2009 31,60 31,69 +0,44% 31,46 32,50 31,96 31,65 31,69 9.951 23.996.926.500
26/5/2009 30,15 31,55 +3,78% 29,90 31,79 31,18 31,55 31,58 2.522 29.507.655.900
25/5/2009 30,35 30,40 +0,07% 29,93 30,67 30,29 30,20 30,40 2.709 5.183.481.600
22/5/2009 30,40 30,38 +1,30% 29,42 30,59 30,19 30,31 30,38 7.338 15.329.206.900
21/5/2009 29,61 29,99 -0,13% 29,41 30,15 29,81 29,98 29,99 7.822 14.383.939.500
20/5/2009 29,50 30,03 0,00% 29,50 30,84 30,31 30,02 30,03 8.769 29.181.223.300

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.