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.

JBSS3 - JBS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 34,25 33,66 -1,84% 32,56 34,25 33,23 33,65 33,67 30.969 34.677.759.200
20/1/2025 33,85 34,29 +1,30% 33,72 34,42 34,12 34,28 34,29 11.634 9.831.666.200
17/1/2025 33,66 33,85 +0,86% 33,48 34,50 34,01 33,84 33,98 21.315 24.429.950.900
16/1/2025 34,90 33,56 -4,03% 33,45 35,14 33,97 33,55 33,58 26.681 31.001.301.200
15/1/2025 35,32 34,97 +0,06% 34,46 35,44 34,84 34,97 34,99 25.766 24.359.823.400
14/1/2025 35,33 34,95 -1,41% 34,71 35,58 35,03 34,95 34,97 16.754 38.261.738.800
13/1/2025 35,35 35,45 +0,28% 34,96 35,60 35,27 35,45 35,47 19.205 14.897.516.700
10/1/2025 35,75 35,35 -1,34% 34,55 35,75 35,21 35,35 35,44 25.517 22.205.618.300
9/1/2025 35,64 35,83 +0,59% 35,10 36,01 35,61 35,83 35,85 13.702 10.483.694.900
8/1/2025 35,70 35,62 -0,59% 35,39 36,43 35,72 35,60 35,65 22.258 28.846.261.100
7/1/2025 36,44 35,83 -1,54% 35,80 36,93 36,28 35,81 35,87 30.253 32.251.847.600
6/1/2025 36,30 36,39 +0,17% 36,00 36,54 36,27 36,36 36,40 24.786 42.917.317.200
3/1/2025 36,88 36,33 -2,08% 36,12 37,05 36,53 36,29 36,33 30.693 21.398.941.400
2/1/2025 36,50 37,10 +2,20% 35,79 37,48 36,65 37,06 37,12 36.937 30.661.215.300
30/12/2024 36,20 36,30 +0,25% 36,20 37,18 36,39 36,30 36,41 23.881 32.060.305.200
27/12/2024 37,00 36,21 -2,64% 35,98 37,12 36,38 36,21 36,23 25.107 24.617.283.800
26/12/2024 37,24 37,19 -0,05% 36,87 37,46 37,17 37,13 37,19 15.810 13.521.407.500
23/12/2024 37,17 37,21 -0,80% 36,67 37,78 37,25 37,20 37,39 21.592 22.985.225.300
20/12/2024 38,15 37,51 -2,19% 36,71 38,29 37,35 37,51 37,53 30.487 55.742.376.500
19/12/2024 39,07 38,35 -1,49% 38,10 39,70 38,51 38,34 38,37 27.204 22.652.250.500
18/12/2024 40,31 38,93 -3,81% 38,58 40,46 39,61 38,85 38,97 40.573 44.404.626.900
17/12/2024 39,50 40,47 +2,48% 39,39 40,62 40,22 40,45 40,49 46.184 42.118.513.900
16/12/2024 38,44 39,49 +2,73% 38,40 39,93 39,55 39,48 39,49 23.438 28.234.598.700
13/12/2024 38,00 38,44 +1,13% 37,99 39,58 38,81 38,44 38,54 28.124 34.997.427.800
12/12/2024 38,30 38,01 -1,86% 37,79 38,85 38,30 38,01 38,24 31.144 30.497.785.400
11/12/2024 38,26 38,73 +0,94% 37,94 39,04 38,52 38,73 38,80 30.930 32.473.770.000
10/12/2024 40,10 38,37 -3,91% 38,15 40,24 38,96 38,35 38,37 28.162 45.415.660.600
9/12/2024 39,06 39,93 +2,33% 38,95 40,04 39,50 39,92 39,93 18.587 23.517.131.300
6/12/2024 39,38 39,02 +0,05% 38,62 39,44 39,04 39,02 39,07 23.050 24.248.802.100
5/12/2024 39,28 39,00 -0,18% 38,27 39,36 38,86 38,96 39,00 20.063 23.191.276.100
4/12/2024 38,38 39,07 +1,69% 38,13 39,07 38,66 39,00 39,07 14.777 15.917.690.800
3/12/2024 37,59 38,42 +2,10% 37,44 38,62 38,27 38,42 38,49 20.468 26.061.110.100
2/12/2024 37,08 37,63 +0,83% 36,87 37,89 37,50 37,62 37,72 29.192 28.922.599.100
29/11/2024 36,44 37,32 +2,58% 36,36 37,89 37,21 37,24 37,32 45.136 45.252.181.600
28/11/2024 35,12 36,38 +3,35% 34,94 36,71 36,35 36,26 36,39 37.584 41.076.132.800
27/11/2024 35,12 35,20 +0,40% 34,85 35,27 35,08 35,16 35,21 19.470 14.891.087.300
26/11/2024 34,97 35,06 +0,46% 34,63 35,10 34,96 35,06 35,09 16.305 14.826.943.800
25/11/2024 34,44 34,90 -2,10% 34,24 34,90 34,74 34,80 34,90 20.432 22.137.591.400
22/11/2024 34,98 35,65 +2,86% 34,70 35,79 35,50 35,65 35,68 27.633 24.698.020.800
21/11/2024 34,63 34,66 -0,55% 34,34 34,95 34,67 34,66 34,68 24.298 20.377.307.300
19/11/2024 34,94 34,85 -0,14% 34,42 35,12 34,72 34,81 34,89 28.632 91.306.504.900
18/11/2024 35,26 34,90 -0,85% 34,90 35,94 35,32 34,89 34,90 40.688 44.664.987.600
14/11/2024 36,84 35,20 -3,38% 34,97 37,20 35,83 35,19 35,20 44.018 76.003.781.500
13/11/2024 35,70 36,43 +2,04% 35,20 36,43 35,65 36,40 36,43 19.973 16.851.260.900
12/11/2024 35,90 35,70 +1,45% 35,35 36,07 35,71 35,67 35,72 27.986 35.366.012.600
11/11/2024 34,97 35,19 +0,63% 34,97 35,73 35,26 35,10 35,20 18.810 14.389.937.700
8/11/2024 35,64 34,97 -2,48% 34,83 35,67 35,08 34,97 34,99 29.190 24.035.350.500
7/11/2024 36,72 35,86 -2,98% 35,12 36,90 35,85 35,85 35,90 28.843 31.627.102.100
6/11/2024 36,08 36,96 +2,61% 35,40 37,13 36,63 36,96 37,00 28.569 28.699.650.700
5/11/2024 35,97 36,02 -0,19% 35,63 36,20 35,89 36,01 36,02 16.789 11.957.657.400
4/11/2024 36,00 36,09 +1,66% 35,67 36,13 35,90 36,05 36,10 19.760 13.389.563.000
1/11/2024 36,11 35,50 -1,42% 35,43 36,23 35,76 35,49 35,66 23.683 21.537.088.600
31/10/2024 36,82 36,01 -1,88% 36,01 37,19 36,41 36,00 36,04 24.775 35.597.403.600
30/10/2024 36,60 36,70 +0,82% 35,82 36,79 36,36 36,69 36,71 23.499 28.392.938.500
29/10/2024 36,06 36,40 +0,91% 36,00 36,48 36,33 36,39 36,41 19.135 23.252.847.900
28/10/2024 34,80 36,07 +4,19% 34,72 36,25 35,85 36,03 36,08 25.649 22.588.005.800
25/10/2024 34,38 34,62 -0,37% 34,05 35,05 34,54 34,62 34,67 31.565 30.347.216.400
24/10/2024 35,00 34,75 -1,14% 34,45 35,32 34,89 34,71 34,75 24.661 28.355.008.100
23/10/2024 35,19 35,15 -0,14% 34,62 35,33 34,99 35,10 35,15 21.314 18.683.587.700
22/10/2024 34,71 35,20 +1,03% 34,36 35,20 34,89 35,20 35,21 23.158 17.172.651.300
21/10/2024 34,79 34,84 +0,37% 34,58 35,07 34,83 34,81 34,86 17.965 26.448.997.400
18/10/2024 34,60 34,71 +0,29% 34,17 34,94 34,54 34,65 34,71 21.747 20.267.537.600
17/10/2024 33,59 34,61 +1,53% 33,56 34,61 34,27 34,47 34,61 21.652 18.590.460.900
16/10/2024 33,67 34,09 +1,55% 33,11 34,34 33,93 34,02 34,10 38.110 37.760.695.800
15/10/2024 32,60 33,57 +2,54% 32,57 33,58 33,32 33,55 33,58 25.815 25.561.452.600
14/10/2024 31,70 32,74 +2,73% 31,70 32,78 32,45 32,70 32,75 17.714 13.367.157.200
11/10/2024 32,37 31,87 -1,58% 31,54 32,37 31,78 31,87 31,88 17.558 16.150.259.400
10/10/2024 32,59 32,38 -0,64% 31,91 32,72 32,31 32,31 32,38 18.487 24.023.540.900
9/10/2024 32,15 32,59 +0,74% 31,68 32,59 32,14 32,49 32,59 28.273 31.854.442.500
8/10/2024 32,04 32,35 +0,34% 32,00 32,54 32,32 32,31 32,37 17.251 13.651.824.100
7/10/2024 32,72 32,24 -0,62% 32,18 32,80 32,39 32,20 32,25 23.661 18.596.809.900
4/10/2024 32,04 32,44 +0,12% 31,92 32,44 32,21 32,38 32,44 14.596 14.356.922.800
3/10/2024 32,70 32,40 -1,97% 32,09 33,21 32,47 32,30 32,41 26.584 30.712.909.900
2/10/2024 33,16 33,05 +1,94% 32,60 33,60 33,01 33,03 33,07 33.226 39.746.542.200
1/10/2024 31,80 32,42 +2,50% 31,60 33,04 32,65 32,42 32,52 33.088 52.535.416.500
30/9/2024 31,07 31,63 +0,80% 30,85 31,64 31,34 31,60 31,64 22.438 51.398.198.100
26/9/2024 31,23 31,38 +0,48% 31,11 31,52 31,33 31,35 31,38 20.951 21.864.531.500
25/9/2024 31,80 31,23 -2,47% 30,99 31,80 31,19 31,23 31,24 24.296 35.515.203.700
24/9/2024 32,30 32,02 +0,66% 31,69 32,50 31,97 31,85 32,02 27.889 26.279.924.700
23/9/2024 31,25 31,81 -1,64% 31,06 32,48 31,74 31,78 31,81 24.782 34.721.876.000
20/9/2024 32,94 32,34 -1,52% 32,27 33,59 32,50 32,33 32,35 31.585 82.314.087.300
19/9/2024 32,95 32,84 +0,43% 32,42 33,52 32,83 32,83 32,85 20.615 31.590.634.200
18/9/2024 33,97 32,70 -4,19% 32,66 33,99 33,08 32,69 32,70 21.829 24.060.585.400
17/9/2024 34,43 34,13 +1,61% 34,12 34,89 34,41 34,13 34,15 29.094 32.358.924.900
16/9/2024 33,15 33,59 +1,60% 33,11 33,72 33,46 33,54 33,59 14.675 14.866.623.900
13/9/2024 33,45 33,06 -1,28% 32,48 33,86 33,01 33,05 33,06 24.439 31.135.550.600
12/9/2024 33,35 33,49 -0,30% 33,18 33,69 33,49 33,49 33,58 14.437 17.075.288.400
11/9/2024 34,20 33,59 -1,81% 33,35 34,28 33,60 33,59 33,60 20.858 20.113.432.100
10/9/2024 33,55 34,21 +0,91% 33,29 34,39 34,00 34,20 34,22 19.175 48.270.477.400
9/9/2024 34,17 33,90 -1,28% 33,75 34,96 34,24 33,89 33,90 19.110 22.661.612.600
6/9/2024 34,51 34,34 -0,75% 34,17 34,62 34,40 34,34 34,35 15.415 15.154.402.700
5/9/2024 34,46 34,60 +0,67% 34,22 35,34 34,89 34,59 34,61 25.192 30.498.087.900
4/9/2024 34,10 34,37 +1,54% 33,91 34,59 34,29 34,35 34,37 21.219 26.869.087.000
3/9/2024 34,30 33,85 -1,25% 33,65 34,34 33,88 33,83 33,85 15.980 17.028.280.700
2/9/2024 34,83 34,28 -2,06% 33,85 34,83 34,11 34,20 34,28 15.306 14.137.686.900
30/8/2024 35,25 35,00 +0,17% 34,57 35,30 34,94 35,00 35,01 16.763 42.084.599.900
29/8/2024 35,00 34,94 -0,29% 34,58 35,18 34,88 34,94 34,95 15.311 16.360.891.900
28/8/2024 34,98 35,04 +0,17% 34,77 35,16 35,01 35,03 35,05 13.829 15.775.385.100
27/8/2024 35,12 34,98 -0,06% 34,93 35,35 35,07 34,97 34,99 19.294 18.273.996.800
26/8/2024 34,93 35,00 +0,49% 34,37 35,24 34,88 34,99 35,00 22.952 28.971.965.500
23/8/2024 36,45 34,83 -3,81% 34,73 36,45 35,16 34,83 34,88 31.352 32.023.011.800
22/8/2024 36,67 36,21 -0,93% 35,93 36,80 36,22 36,08 36,22 17.275 16.460.980.900
21/8/2024 36,30 36,55 +1,16% 36,15 36,72 36,51 36,54 36,55 26.855 26.881.672.300
20/8/2024 36,65 36,13 -5,32% 35,75 37,23 36,48 36,13 36,14 37.782 52.165.133.900
19/8/2024 36,82 38,16 +4,69% 36,50 38,34 37,77 38,15 38,17 31.845 38.620.612.900
16/8/2024 38,06 36,45 -3,88% 36,45 38,47 37,08 36,45 36,48 9.851 38.734.397.500
15/8/2024 37,47 37,92 +1,55% 37,10 38,38 37,74 37,76 37,92 8.724 59.623.538.200
14/8/2024 37,02 37,34 +6,99% 35,77 37,34 36,82 37,26 37,35 1.743 83.091.533.100
13/8/2024 33,89 34,90 +4,21% 33,71 34,99 34,68 34,80 34,91 870 33.157.951.000
12/8/2024 33,50 33,49 +0,54% 33,31 33,75 33,49 33,41 33,50 5.840 14.327.142.000
9/8/2024 33,00 33,31 +1,74% 32,81 33,48 33,16 33,24 33,32 6.813 13.145.619.700
8/8/2024 31,88 32,74 +2,99% 31,87 33,04 32,62 32,74 32,75 8.170 16.882.285.500
7/8/2024 31,93 31,79 -0,44% 31,20 32,07 31,51 31,79 31,80 2.149 24.186.218.600
6/8/2024 32,86 31,93 -3,10% 31,78 33,12 32,39 31,93 31,96 5.992 28.250.260.200
5/8/2024 32,61 32,95 -0,63% 32,11 33,23 32,78 32,93 32,96 6.226 23.449.083.500
2/8/2024 34,49 33,16 -3,88% 32,95 34,58 33,61 33,15 33,18 714 24.487.762.300
1/8/2024 34,15 34,50 +2,31% 33,75 34,60 34,32 34,50 34,52 2.763 30.196.203.400
31/7/2024 34,37 33,72 -2,43% 33,50 34,60 33,88 33,71 33,79 1.622 37.235.544.900
30/7/2024 33,73 34,56 +2,92% 33,39 34,67 34,17 34,50 34,56 2.123 23.797.086.600
29/7/2024 33,25 33,58 +1,70% 32,86 33,68 33,40 33,53 33,59 8.764 21.677.822.900
26/7/2024 32,05 33,02 +6,72% 32,05 33,49 32,92 33,01 33,10 5.400 30.608.889.600
25/7/2024 30,87 30,94 +0,23% 30,27 30,94 30,62 30,91 30,94 4.736 15.740.182.300
24/7/2024 30,49 30,87 +0,95% 30,34 31,22 30,90 30,86 30,90 4.890 12.287.065.800
23/7/2024 31,20 30,58 -2,46% 30,42 31,39 30,72 30,57 30,61 5.697 16.273.351.300
22/7/2024 31,10 31,35 +0,42% 30,82 31,48 31,15 31,30 31,35 214 11.438.022.000
19/7/2024 31,45 31,22 -0,73% 30,97 31,88 31,29 31,22 31,10 3.201 25.192.921.900
18/7/2024 32,07 31,45 -2,45% 30,93 32,21 31,38 31,45 31,50 7.948 19.527.263.100
17/7/2024 31,85 32,24 +1,64% 31,60 32,43 32,19 32,23 32,24 3.054 17.063.953.100
16/7/2024 32,02 31,72 -0,94% 31,61 32,20 31,75 31,72 31,73 3.701 13.768.932.200
15/7/2024 31,96 32,02 -0,25% 31,80 32,28 32,04 32,02 32,03 8.862 15.089.468.300
12/7/2024 31,84 32,10 +0,94% 31,76 32,42 32,14 32,07 32,10 5.338 12.373.506.700
11/7/2024 30,95 31,80 +3,18% 30,82 31,80 31,35 31,79 31,80 4.570 20.609.669.900
10/7/2024 30,96 30,82 -0,32% 30,38 31,18 30,78 30,79 30,85 7.631 14.793.869.500
9/7/2024 31,25 30,92 -0,87% 30,92 31,30 31,09 30,92 30,99 9.542 8.623.386.700
8/7/2024 31,19 31,19 -0,03% 30,77 31,29 31,05 31,17 31,19 307 8.966.360.100
5/7/2024 31,64 31,20 -0,51% 31,06 31,88 31,38 31,18 31,21 1.652 10.496.198.700
4/7/2024 31,41 31,36 +0,48% 31,07 31,71 31,35 31,36 31,38 2.432 14.396.247.700
3/7/2024 33,07 31,21 -4,85% 31,18 33,33 31,70 31,21 31,25 4.283 25.844.184.200
2/7/2024 32,67 32,80 +0,40% 32,67 33,30 32,93 32,78 32,83 5.085 15.341.472.800
1/7/2024 32,24 32,67 +1,24% 32,16 33,03 32,77 32,66 32,67 8.587 20.044.761.800
28/6/2024 32,46 32,27 -1,19% 31,89 32,74 32,28 32,27 32,32 3.141 26.183.579.800
27/6/2024 31,90 32,66 +2,41% 31,90 32,79 32,45 32,65 32,68 2.220 29.097.849.300
26/6/2024 31,56 31,89 +1,11% 31,56 32,04 31,83 31,86 31,89 3.870 26.265.964.800
25/6/2024 31,00 31,54 +1,74% 30,74 31,54 31,18 31,54 31,55 1.256 22.414.528.100
24/6/2024 30,76 31,00 +1,08% 30,54 31,09 30,87 30,95 31,00 220 18.835.770.500
21/6/2024 29,36 30,67 +3,86% 29,27 30,90 30,44 30,66 30,75 1.060 44.270.299.600
20/6/2024 29,57 29,53 +0,41% 29,26 29,93 29,53 29,47 29,55 7.458 17.855.161.200
19/6/2024 28,70 29,41 +1,76% 28,70 29,60 29,32 29,40 29,41 3.300 14.815.062.200
18/6/2024 27,92 28,90 +3,84% 27,85 28,90 28,39 28,78 28,90 2.298 26.540.141.700
17/6/2024 28,62 27,83 -2,73% 27,77 28,68 27,99 27,83 27,84 5.771 18.907.970.000
14/6/2024 29,03 28,61 -1,55% 28,40 29,10 28,74 28,60 28,62 4.735 19.384.985.400
13/6/2024 29,19 29,06 -0,45% 28,93 29,27 29,07 29,05 29,12 710 11.356.994.100
12/6/2024 29,61 29,19 -1,08% 28,89 29,64 29,18 29,17 29,10 916 29.269.139.400
11/6/2024 29,40 29,51 +0,89% 29,15 29,68 29,50 29,50 29,51 8.014 20.246.822.900
10/6/2024 29,25 29,25 +0,03% 29,10 29,65 29,34 29,23 29,26 6.000 15.852.396.000
7/6/2024 28,90 29,24 +0,24% 28,85 29,37 29,12 29,20 29,15 4.357 22.498.606.500
6/6/2024 28,69 29,17 +2,10% 28,59 29,33 29,06 29,15 29,16 1.789 16.878.193.000
5/6/2024 28,15 28,57 +0,42% 28,09 28,84 28,55 28,56 28,58 1.271 22.435.814.600
4/6/2024 28,46 28,45 -1,15% 28,14 28,72 28,41 28,40 28,46 8.680 20.247.290.100
3/6/2024 28,99 28,78 -0,21% 28,21 29,00 28,58 28,77 28,79 7.915 14.296.157.200
31/5/2024 28,84 28,84 -0,24% 28,54 29,12 28,82 28,83 28,89 3.463 25.359.708.100
29/5/2024 28,69 28,91 -0,14% 28,61 29,25 28,98 28,90 28,93 9.365 22.873.879.600
28/5/2024 29,25 28,95 -0,03% 28,40 29,26 28,77 28,85 28,96 734 28.030.744.400
27/5/2024 29,35 28,96 -1,36% 28,63 29,35 28,88 28,96 28,97 7.570 9.609.664.500
24/5/2024 29,50 29,36 -0,41% 29,11 29,77 29,29 29,34 29,36 6.983 14.772.837.000
23/5/2024 29,00 29,48 +0,44% 28,90 29,48 29,17 29,44 29,48 8.585 22.217.810.400
22/5/2024 29,25 29,35 -0,47% 29,04 29,99 29,52 29,34 29,36 9.922 32.966.297.400
21/5/2024 29,24 29,49 +0,31% 28,75 29,50 29,12 29,47 29,49 8.208 30.469.002.700
20/5/2024 29,15 29,40 +0,72% 29,11 29,63 29,37 29,40 29,43 3.853 20.808.731.900
17/5/2024 28,30 29,19 +2,60% 28,20 29,28 28,86 29,19 29,20 3.259 49.327.453.900
16/5/2024 27,21 28,45 +4,63% 27,05 28,45 28,10 28,44 28,45 3.044 36.889.484.600
15/5/2024 26,00 27,19 +8,11% 25,92 27,54 27,00 27,15 27,20 2.041 56.541.359.200
14/5/2024 25,15 25,15 +0,12% 24,96 25,34 25,14 25,15 25,17 3.059 15.775.399.000
13/5/2024 24,64 25,12 +2,03% 24,63 25,13 24,95 25,10 25,13 2.708 12.863.571.800
10/5/2024 24,62 24,62 +0,04% 24,32 25,00 24,60 24,60 24,62 215 21.901.419.200
9/5/2024 24,28 24,61 +0,57% 24,12 24,70 24,50 24,60 24,62 3.687 12.128.287.400
8/5/2024 24,08 24,47 +0,66% 24,04 24,64 24,46 24,43 24,49 8.335 10.248.785.400
7/5/2024 23,95 24,31 +1,80% 23,90 24,34 24,19 24,30 24,31 5.357 14.334.180.200
6/5/2024 24,00 23,88 +0,08% 23,40 24,18 23,78 23,86 23,89 9.257 19.234.993.800
3/5/2024 24,20 23,86 -0,04% 23,62 24,21 23,94 23,85 23,87 5.438 17.228.591.700
2/5/2024 23,47 23,87 +1,83% 23,47 24,44 24,10 23,86 23,87 2.551 21.858.245.800
30/4/2024 23,26 23,44 +0,17% 23,23 23,47 23,36 23,40 23,45 3.217 9.882.915.600
29/4/2024 22,99 23,40 +2,14% 22,95 23,40 23,28 23,38 23,40 4.335 14.176.006.600
26/4/2024 22,30 22,91 +3,71% 22,16 23,05 22,86 22,90 22,92 8.777 20.370.535.800
25/4/2024 22,08 22,09 +0,36% 21,78 22,20 22,04 22,09 22,13 1.607 14.991.451.200
24/4/2024 21,90 22,01 -0,09% 21,88 22,29 22,06 22,01 22,10 1.750 10.151.268.300
23/4/2024 22,01 22,03 -0,41% 21,86 22,22 22,05 22,02 22,10 6 7.978.733.000
22/4/2024 22,32 22,12 0,00% 22,04 22,32 22,13 22,12 22,14 1.869 10.740.039.000
19/4/2024 22,38 22,12 -1,38% 22,12 22,57 22,26 22,11 22,17 5.860 15.890.514.400
18/4/2024 22,40 22,43 +0,13% 22,11 22,54 22,29 22,43 22,44 6.528 18.326.346.400
17/4/2024 22,72 22,40 -0,97% 22,18 22,77 22,32 22,39 22,40 9.203 14.862.570.400
16/4/2024 23,03 22,62 -1,78% 22,49 23,35 22,89 22,61 22,74 2.110 26.200.553.800
15/4/2024 22,00 23,03 +4,21% 21,89 23,29 22,85 22,98 23,03 3.993 32.410.991.600
12/4/2024 22,05 22,10 -0,90% 21,88 22,17 22,02 22,08 22,11 5.026 15.210.283.800
11/4/2024 22,30 22,30 -0,22% 22,04 22,45 22,26 22,28 22,31 9.226 16.956.848.800
10/4/2024 22,23 22,35 -0,27% 21,94 22,39 22,22 22,34 22,36 8.471 18.142.318.400
9/4/2024 21,60 22,41 +3,99% 21,57 22,44 22,18 22,40 22,41 2.877 30.407.279.000
8/4/2024 21,29 21,55 +1,41% 21,10 21,65 21,47 21,51 21,55 9.560 19.334.057.100
5/4/2024 21,43 21,25 -0,84% 21,08 21,54 21,31 21,24 21,30 964 11.524.315.200
4/4/2024 21,23 21,43 +2,10% 21,23 21,67 21,49 21,42 21,44 9.138 23.545.221.400
3/4/2024 20,85 20,99 +0,62% 20,63 21,22 20,93 20,98 20,99 8.168 31.901.706.400
2/4/2024 20,90 20,86 0,00% 20,56 20,95 20,73 20,82 20,86 5.325 14.605.157.700
1/4/2024 21,29 20,86 -2,98% 20,84 21,37 20,96 20,85 20,87 6.434 21.660.198.900
28/3/2024 21,92 21,50 -1,83% 21,33 21,95 21,64 21,42 21,51 7.607 29.162.358.800
27/3/2024 21,83 21,90 -2,19% 21,48 22,02 21,85 21,89 21,95 2.767 34.516.613.900
26/3/2024 22,75 22,39 -1,63% 22,15 22,80 22,45 22,38 22,42 4.005 15.755.686.300
25/3/2024 23,07 22,76 -1,26% 22,57 23,12 22,84 22,75 22,79 7.509 11.694.496.100
22/3/2024 23,14 23,05 -0,60% 22,77 23,35 23,03 23,04 23,06 9.113 10.020.546.000
21/3/2024 23,25 23,19 -0,17% 23,01 23,44 23,19 23,15 23,19 126 13.777.252.300
20/3/2024 23,07 23,23 +0,17% 22,97 23,28 23,17 23,13 23,25 2.675 12.638.673.400
19/3/2024 23,20 23,19 +0,22% 23,03 23,36 23,19 23,11 23,20 8.858 16.848.313.000
18/3/2024 23,19 23,14 -0,47% 22,93 23,32 23,14 23,11 23,14 9.339 18.278.338.900
15/3/2024 23,70 23,25 -1,27% 23,25 23,96 23,39 23,25 23,27 4.119 29.125.471.800
14/3/2024 23,35 23,55 +1,25% 23,30 23,70 23,54 23,54 23,55 3.159 13.145.684.900
13/3/2024 22,65 23,26 +3,15% 22,64 23,53 23,21 23,26 23,31 9.196 15.558.516.000
12/3/2024 22,28 22,55 +2,17% 22,11 22,69 22,49 22,53 22,55 4.236 12.609.632.900
11/3/2024 21,46 22,07 +1,80% 21,44 22,20 21,94 22,07 22,08 9.811 10.305.077.000
8/3/2024 21,35 21,68 +1,03% 21,32 21,75 21,60 0,00 0,00 6.473 11.847.229.100
7/3/2024 21,51 21,46 +0,05% 21,31 21,64 21,45 21,45 21,49 6.038 13.386.087.500
6/3/2024 22,81 21,45 -5,46% 21,45 22,89 21,90 21,43 21,45 9.182 31.194.885.000
5/3/2024 22,49 22,69 +0,62% 22,40 23,09 22,78 22,69 22,70 1.518 9.517.140.700
4/3/2024 22,49 22,55 +0,18% 22,32 22,76 22,53 22,54 22,58 8.984 7.962.521.600
1/3/2024 23,07 22,51 -2,39% 22,51 23,38 22,81 22,51 22,63 2.541 13.384.663.200
29/2/2024 22,72 23,06 +2,72% 22,66 23,51 23,02 23,05 23,07 6.795 21.138.704.400
28/2/2024 22,76 22,45 -1,97% 22,36 23,19 22,70 22,43 22,45 3.061 12.430.877.100
27/2/2024 22,41 22,90 +3,43% 22,29 22,92 22,67 22,88 22,90 7.810 12.933.600.000
26/2/2024 21,25 22,14 +4,19% 21,21 22,38 22,11 22,12 22,15 5.411 19.428.486.300
23/2/2024 21,64 21,25 -1,67% 21,16 21,68 21,29 0,00 0,00 4.929 14.649.427.700
22/2/2024 22,22 21,61 -2,57% 21,61 22,30 21,81 21,60 21,62 2.604 14.143.625.700
21/2/2024 22,14 22,18 -0,18% 21,63 22,32 21,94 22,16 22,19 8.692 14.560.253.500
20/2/2024 21,98 22,22 +0,05% 21,90 22,29 22,17 22,20 22,22 7.398 13.033.853.200
19/2/2024 22,27 22,21 -1,07% 21,91 22,39 22,08 22,18 22,21 9.008 7.142.584.700
16/2/2024 22,51 22,45 -0,31% 22,11 22,62 22,36 22,45 22,48 2.905 11.036.370.700
15/2/2024 22,54 22,52 -0,09% 22,48 22,90 22,65 22,52 22,54 8.865 11.647.617.500
14/2/2024 22,34 22,54 +0,40% 22,34 22,88 22,54 22,54 22,55 2.139 11.593.517.800
9/2/2024 22,90 22,45 -2,39% 22,33 23,06 22,53 0,00 0,00 7.064 11.354.496.500
8/2/2024 23,61 23,00 -2,25% 22,90 23,61 23,07 22,98 23,03 959 12.239.395.900
7/2/2024 23,67 23,53 -0,93% 23,37 23,79 23,54 23,52 23,54 396 10.179.725.200
6/2/2024 23,50 23,75 +1,24% 23,39 23,89 23,70 23,75 23,78 8.931 8.106.918.800
5/2/2024 23,19 23,46 +2,00% 22,88 23,59 23,38 23,45 23,51 7.444 16.510.848.100
2/2/2024 23,10 23,00 -0,43% 22,59 23,26 22,82 23,00 23,02 7.562 17.644.958.300
1/2/2024 23,43 23,10 -1,41% 22,91 23,53 23,06 23,09 23,11 5.007 14.676.319.100
31/1/2024 23,53 23,43 -0,42% 23,43 23,91 23,66 23,43 23,56 2.870 9.998.091.600
30/1/2024 23,75 23,53 -0,97% 23,39 23,75 23,53 23,52 23,54 9.784 8.874.516.500
29/1/2024 24,25 23,76 -2,38% 23,63 24,30 23,82 23,75 23,77 8.164 11.889.951.400
26/1/2024 24,25 24,34 +0,58% 24,17 24,56 24,37 24,30 24,35 4.677 4.071.717.300
25/1/2024 24,17 24,20 +0,12% 24,05 24,32 24,18 24,18 24,23 5.886 4.817.180.700
24/1/2024 24,38 24,17 -0,45% 24,02 24,47 24,19 24,12 24,20 2.223 11.315.809.900
23/1/2024 23,79 24,28 +2,45% 23,60 24,38 24,06 24,28 24,29 6.262 11.870.618.700
22/1/2024 23,75 23,70 -0,21% 23,53 23,95 23,74 23,70 23,71 1.918 10.447.625.900
19/1/2024 23,93 23,75 -0,75% 23,51 23,93 23,68 23,73 23,77 1.631 15.618.774.800
18/1/2024 24,40 23,93 -1,77% 23,84 24,50 24,03 23,91 23,94 2.176 15.070.605.800
17/1/2024 24,35 24,36 +0,08% 24,21 24,44 24,36 24,36 24,37 3.904 14.003.316.200
16/1/2024 24,50 24,34 -1,58% 24,27 24,72 24,39 24,31 24,35 9.824 20.725.370.100
15/1/2024 24,80 24,73 +0,08% 24,65 24,95 24,78 24,72 24,77 7.631 5.876.688.700
12/1/2024 24,14 24,71 +2,28% 24,08 24,78 24,53 24,71 24,73 1.080 15.914.833.000
11/1/2024 24,20 24,16 -0,49% 24,06 24,31 24,17 24,15 24,16 1.340 18.719.935.100
10/1/2024 24,00 24,28 +1,17% 23,95 24,28 24,15 24,22 24,28 8.195 9.891.510.900
9/1/2024 23,93 24,00 +0,25% 23,91 24,32 24,06 23,99 24,01 6.139 14.290.888.100
8/1/2024 23,90 23,94 -0,54% 23,88 24,15 24,00 23,94 23,96 6.962 7.321.969.500
5/1/2024 23,85 24,07 -0,21% 23,71 24,33 24,06 24,04 24,09 9.068 9.842.598.300
4/1/2024 24,40 24,12 -1,43% 23,96 24,43 24,09 24,11 24,12 1.624 10.032.035.200
3/1/2024 25,17 24,47 -2,78% 24,47 25,33 24,83 24,46 24,49 1.151 13.882.360.300
2/1/2024 24,91 25,17 +1,04% 24,79 25,29 25,10 25,13 25,17 2.273 10.698.238.600
28/12/2023 25,00 24,91 -0,32% 24,87 25,13 24,95 24,91 25,00 6.333 6.542.003.300
27/12/2023 24,93 24,99 -0,04% 24,79 25,08 24,95 24,99 25,00 5.553 5.827.767.000
26/12/2023 24,97 25,00 +0,52% 24,85 25,08 24,97 24,94 25,00 7.388 5.966.507.000
22/12/2023 24,95 24,87 +0,20% 24,63 25,03 24,86 24,87 24,90 1.127 17.147.184.000
21/12/2023 25,20 24,82 -0,88% 24,65 25,28 24,85 24,80 24,82 2.623 19.482.638.200
20/12/2023 24,14 25,04 +3,39% 24,07 25,31 24,91 25,00 25,04 579 34.117.992.100
19/12/2023 23,74 24,22 +2,28% 23,63 24,22 23,98 24,15 24,23 4.775 22.271.675.700
18/12/2023 23,80 23,68 -0,17% 23,51 23,81 23,65 23,65 23,68 3.691 18.896.438.300
15/12/2023 24,13 23,72 -1,04% 23,46 24,23 23,68 23,70 23,74 8.965 34.692.006.300
14/12/2023 24,46 23,97 -1,56% 23,78 24,53 24,00 23,96 24,02 9.591 18.046.483.600
13/12/2023 23,60 24,35 +3,18% 23,54 24,35 23,96 24,32 24,36 6.358 15.401.880.200
12/12/2023 23,80 23,60 -0,67% 23,59 23,83 23,66 23,60 23,62 7.793 9.322.652.500
11/12/2023 23,88 23,76 -0,50% 23,75 23,97 23,80 23,75 23,77 8.409 9.514.320.200
8/12/2023 23,72 23,88 +1,19% 23,45 23,90 23,70 23,85 23,89 2.290 12.304.498.300
7/12/2023 23,51 23,60 +0,38% 23,42 23,69 23,55 23,60 23,62 8.783 10.478.251.800
6/12/2023 23,90 23,51 -1,47% 23,12 23,94 23,43 23,50 23,52 5.287 22.808.832.000
5/12/2023 23,73 23,86 +1,06% 23,63 23,94 23,76 23,86 23,87 4.149 12.901.515.400
4/12/2023 23,75 23,61 -1,05% 23,54 23,94 23,72 23,60 23,64 737 9.609.748.100
1/12/2023 23,21 23,86 +2,80% 23,15 23,86 23,60 23,85 23,89 4.418 16.070.870.900
30/11/2023 23,22 23,21 0,00% 23,05 23,46 23,19 23,21 23,23 3.480 42.932.884.200
29/11/2023 23,48 23,21 -0,56% 23,11 23,53 23,23 23,20 23,22 6.018 20.231.970.300
28/11/2023 23,25 23,34 +0,52% 23,01 23,38 23,20 23,27 23,34 7.580 17.004.553.900
27/11/2023 23,01 23,22 +1,09% 22,83 23,22 23,07 23,18 23,23 9.322 19.588.398.800
24/11/2023 22,84 22,97 +0,44% 22,53 22,97 22,81 22,97 22,98 7.991 16.254.828.400
23/11/2023 22,30 22,87 +3,16% 22,16 22,89 22,71 22,86 22,87 7.007 18.513.913.400
22/11/2023 21,38 22,17 +4,04% 21,38 22,30 22,09 22,16 22,18 3.883 27.186.372.900
21/11/2023 21,82 21,31 -2,34% 21,17 21,87 21,39 21,30 21,33 4.038 17.411.374.000
20/11/2023 21,73 21,82 +0,83% 21,48 21,88 21,69 21,75 21,82 4.444 12.217.971.300
17/11/2023 21,66 21,64 -0,09% 21,64 22,14 21,83 21,64 21,69 2.029 21.304.627.700
16/11/2023 20,81 21,66 +3,74% 20,63 21,72 21,17 21,63 21,67 5.637 24.239.323.300
14/11/2023 20,85 20,88 -0,57% 20,21 21,33 20,93 20,88 20,90 1.948 30.079.689.000
13/11/2023 21,32 21,00 -1,45% 20,94 21,43 21,06 21,00 21,03 5.823 14.265.553.500
10/11/2023 21,15 21,31 +1,14% 21,12 21,55 21,31 21,30 21,31 7.336 15.921.284.100
9/11/2023 21,50 21,07 -2,00% 20,85 21,64 21,11 21,06 21,07 6.282 17.167.689.000
8/11/2023 21,72 21,50 -0,83% 21,34 21,90 21,51 21,50 21,51 9.937 21.461.644.100
7/11/2023 21,33 21,68 +1,69% 21,33 21,77 21,60 21,67 21,68 8.411 16.609.876.200
6/11/2023 20,93 21,32 +2,25% 20,90 21,51 21,25 21,32 21,36 618 19.644.594.700
3/11/2023 20,61 20,85 +1,91% 20,61 21,06 20,93 20,85 20,86 4.275 18.206.590.200
1/11/2023 20,02 20,46 +2,15% 20,02 20,77 20,48 20,46 20,48 4.081 21.039.022.000
31/10/2023 19,99 20,03 +0,60% 19,77 20,18 20,02 20,02 20,04 2.318 11.124.444.400
30/10/2023 19,99 19,91 +0,15% 19,77 20,19 19,95 19,90 19,93 8.332 13.454.672.300
27/10/2023 20,01 19,88 -0,45% 19,70 20,41 20,00 19,87 19,89 8.677 15.060.874.500
26/10/2023 19,44 19,97 +3,47% 19,43 19,99 19,81 19,94 19,97 2.269 19.847.816.300
25/10/2023 19,34 19,30 -0,21% 19,18 19,48 19,26 19,30 19,31 3.510 10.198.964.800
24/10/2023 19,51 19,34 -0,31% 19,29 19,65 19,38 19,33 19,34 1.948 12.201.812.600
23/10/2023 19,14 19,40 +1,04% 19,13 19,58 19,40 19,39 19,40 9.770 11.475.766.400
20/10/2023 18,87 19,20 +1,21% 18,86 19,26 19,15 19,18 19,22 3.989 17.305.375.300
19/10/2023 19,24 18,97 -1,35% 18,93 19,26 19,01 18,97 18,99 7.931 16.531.562.600
18/10/2023 18,90 19,23 +1,05% 18,90 19,36 19,17 19,22 19,23 2.550 23.383.780.800
17/10/2023 19,11 19,03 -0,94% 18,98 19,26 19,08 19,03 19,10 1.654 13.472.051.400
16/10/2023 19,05 19,21 +1,27% 19,04 19,40 19,23 19,21 19,22 285 18.448.480.100
13/10/2023 19,08 18,97 -1,04% 18,82 19,18 19,00 18,97 19,00 8.623 18.984.137.600
11/10/2023 19,00 19,17 +2,02% 18,85 19,23 19,07 19,17 19,18 485 22.288.994.400
10/10/2023 18,45 18,79 +2,23% 18,24 18,88 18,63 18,78 18,80 5.734 23.212.709.700
9/10/2023 18,10 18,38 +1,16% 17,87 18,41 18,17 18,36 18,39 6.282 17.715.990.500
6/10/2023 18,05 18,17 -0,22% 17,96 18,28 18,19 18,17 18,19 9.398 19.057.901.400
5/10/2023 18,22 18,21 0,00% 17,97 18,32 18,16 18,20 18,26 1.417 12.847.174.700
4/10/2023 18,18 18,21 +0,33% 18,18 18,51 18,33 18,21 18,23 5.078 18.287.103.700
3/10/2023 17,96 18,15 +0,67% 17,96 18,59 18,23 18,15 18,16 8.245 21.887.509.300
2/10/2023 18,06 18,03 -0,11% 17,91 18,22 18,04 18,03 18,07 1.460 9.453.324.900
29/9/2023 18,01 18,05 +1,52% 18,01 18,44 18,20 18,05 18,15 5.641 16.036.544.800
28/9/2023 17,66 17,78 +0,62% 17,56 17,87 17,77 17,78 17,79 3.217 9.597.619.500
27/9/2023 17,95 17,67 -0,95% 17,58 18,12 17,77 17,63 17,68 3.235 11.380.708.900
26/9/2023 18,03 17,84 -1,49% 17,73 18,07 17,87 17,83 17,84 3.826 14.001.349.500
25/9/2023 18,22 18,11 -0,60% 17,98 18,29 18,11 18,11 18,12 3.441 12.556.350.300
22/9/2023 18,38 18,22 -0,55% 18,16 18,41 18,28 18,22 18,23 3.932 11.731.838.400
21/9/2023 18,50 18,32 -1,61% 18,24 18,54 18,34 18,30 18,33 6.510 18.532.707.400
20/9/2023 18,70 18,62 -0,11% 18,58 18,86 18,68 18,61 18,63 3.500 11.191.274.400
19/9/2023 18,69 18,64 -0,16% 18,52 18,87 18,70 18,63 18,67 275 9.226.893.600
18/9/2023 18,87 18,67 -1,32% 18,54 18,92 18,67 18,66 18,74 1.461 13.981.821.500
15/9/2023 19,07 18,92 -0,32% 18,74 19,11 18,87 18,90 18,93 8.458 17.957.359.800
14/9/2023 19,11 18,98 -0,26% 18,90 19,28 19,01 18,97 18,98 4.384 10.560.760.000
13/9/2023 18,97 19,03 +0,37% 18,80 19,14 18,99 19,02 19,04 2.142 11.136.392.800
12/9/2023 18,70 18,96 +1,28% 18,63 18,96 18,81 18,95 18,97 2.631 14.151.308.000
11/9/2023 18,46 18,72 +1,57% 18,36 18,81 18,68 18,72 18,74 3.215 20.655.155.100
8/9/2023 18,55 18,43 -0,65% 18,29 18,71 18,43 18,41 18,43 1.626 10.686.400.000
6/9/2023 18,72 18,55 -0,75% 18,50 18,91 18,65 18,54 18,59 2.176 12.215.726.800
5/9/2023 18,66 18,69 +0,48% 18,45 18,80 18,67 18,69 18,72 1.602 14.513.054.300
4/9/2023 18,67 18,60 +0,49% 18,60 18,88 18,69 18,60 18,63 4.840 3.929.486.700
1/9/2023 18,47 18,51 +0,60% 18,40 18,65 18,51 18,51 18,53 2.155 14.607.334.800
31/8/2023 18,90 18,40 -2,13% 18,40 18,90 18,53 18,40 18,50 2.125 20.722.734.300
30/8/2023 19,00 18,80 -0,63% 18,74 19,09 18,87 18,77 18,82 2.000 12.691.972.000
29/8/2023 18,86 18,92 +1,01% 18,54 19,00 18,77 18,92 18,94 1.878 14.285.991.800
28/8/2023 18,60 18,73 +1,08% 18,37 18,87 18,67 18,72 18,74 1.491 17.295.765.700
25/8/2023 18,65 18,53 -0,27% 18,21 18,70 18,43 18,53 18,54 4.318 13.256.651.200
24/8/2023 18,71 18,58 -0,38% 18,37 18,97 18,70 18,57 18,59 7.203 18.680.290.300
23/8/2023 18,58 18,65 +0,65% 18,08 18,74 18,41 18,65 18,66 2.339 19.669.401.300
22/8/2023 18,70 18,53 -0,86% 18,36 18,78 18,52 18,52 18,54 5.575 16.680.294.400
21/8/2023 19,19 18,69 -2,71% 18,60 19,23 18,77 18,68 18,69 9.299 18.138.041.600
18/8/2023 19,39 19,21 -1,23% 19,16 19,40 19,26 19,20 19,24 1.950 14.324.049.000
17/8/2023 19,45 19,45 +0,31% 19,32 19,72 19,45 19,44 19,45 3.232 18.644.877.800
16/8/2023 19,59 19,39 -1,27% 19,33 19,75 19,51 19,38 19,42 2.129 20.429.554.200
15/8/2023 18,90 19,64 +1,34% 18,86 20,25 19,63 19,63 19,65 3.641 26.907.955.800
14/8/2023 19,43 19,38 +0,16% 19,25 19,62 19,46 19,37 19,38 4.111 14.203.393.300
11/8/2023 19,37 19,35 -0,15% 19,19 19,69 19,38 19,34 19,37 8.013 16.046.303.500
10/8/2023 19,38 19,38 +0,62% 19,11 19,52 19,32 19,33 19,39 5.096 14.167.282.800
9/8/2023 19,49 19,26 -1,08% 19,20 19,73 19,39 19,26 19,30 8.496 17.146.564.800
8/8/2023 19,30 19,47 +0,10% 19,25 19,67 19,48 19,46 19,50 3.407 12.471.566.400
7/8/2023 19,88 19,45 -2,16% 19,15 19,97 19,48 19,45 19,46 8.053 31.281.818.500
4/8/2023 19,45 19,88 +1,12% 19,40 20,09 19,86 19,88 19,90 1.332 23.408.778.300
3/8/2023 19,65 19,66 +0,82% 19,35 19,81 19,61 19,65 19,66 7.641 18.701.352.300
2/8/2023 19,00 19,50 +2,52% 18,88 19,65 19,48 19,48 19,50 8.943 23.838.831.400
1/8/2023 18,70 19,02 +1,28% 18,59 19,24 19,05 19,02 19,03 5.588 19.672.626.000
31/7/2023 18,60 18,78 +1,57% 18,46 18,82 18,70 18,77 18,79 9.595 13.476.085.900
28/7/2023 18,16 18,49 +2,21% 17,91 18,66 18,34 18,49 18,52 8.410 17.421.951.100
27/7/2023 18,40 18,09 -0,88% 18,04 18,51 18,22 18,08 18,09 848 11.428.267.100
26/7/2023 17,91 18,25 +1,78% 17,77 18,36 18,14 18,24 18,25 8.918 11.347.570.400
25/7/2023 18,11 17,93 +0,22% 17,82 18,17 17,96 17,91 17,94 4.462 15.358.884.100
24/7/2023 18,02 17,89 -1,16% 17,47 18,09 17,80 17,87 17,90 1.793 19.744.244.800
21/7/2023 17,91 18,10 +0,28% 17,84 18,14 18,06 18,09 18,10 212 19.202.809.900
20/7/2023 18,26 18,05 -0,88% 18,02 18,36 18,11 18,05 18,06 2.210 12.426.220.700
19/7/2023 18,22 18,21 -0,05% 17,97 18,31 18,16 18,20 18,21 8.024 19.126.672.300
18/7/2023 18,57 18,22 -2,77% 18,01 18,73 18,29 18,20 18,22 574 27.908.778.400
17/7/2023 18,88 18,74 -1,42% 18,45 19,05 18,76 18,74 18,75 9.220 26.183.703.700
14/7/2023 19,40 19,01 -1,60% 18,87 19,54 19,22 19,00 19,02 3.049 36.801.564.200
13/7/2023 18,89 19,32 +2,77% 18,89 19,48 19,27 19,32 19,33 7.703 39.668.158.800
12/7/2023 18,51 18,80 +9,05% 18,35 18,95 18,69 18,80 18,81 9.912 65.697.308.300
11/7/2023 17,61 17,24 -1,88% 17,17 17,63 17,30 17,24 17,25 4.074 16.394.562.600
10/7/2023 17,72 17,57 -1,01% 17,53 17,76 17,61 17,56 17,59 2.508 10.147.064.900
7/7/2023 17,70 17,75 +0,62% 17,53 17,90 17,74 17,75 17,76 5.867 17.041.343.000
6/7/2023 18,00 17,64 -2,97% 17,53 18,14 17,69 17,63 17,65 4.813 20.940.101.100
5/7/2023 17,50 18,18 +3,65% 17,44 18,32 18,04 18,18 18,20 7.636 18.849.812.000
4/7/2023 17,61 17,54 -0,40% 17,46 17,67 17,53 17,53 17,57 6.461 7.615.144.200
3/7/2023 17,66 17,61 +0,86% 17,43 17,80 17,60 17,60 17,63 6.500 14.247.069.500
30/6/2023 17,60 17,46 +0,17% 17,39 17,84 17,58 17,46 17,47 4.264 28.566.172.300
29/6/2023 16,85 17,43 +6,67% 16,67 17,60 17,29 17,42 17,44 8.037 33.121.711.100
28/6/2023 17,15 16,34 -4,22% 16,27 17,20 16,61 16,33 16,35 4.952 27.066.825.800
27/6/2023 16,82 17,06 +2,46% 16,62 17,15 16,90 17,05 17,07 9.043 20.000.162.700
26/6/2023 17,18 16,65 -3,08% 16,46 17,19 16,66 16,63 16,65 4.996 30.425.863.900
23/6/2023 17,80 17,18 -8,52% 17,10 18,03 17,45 17,17 17,19 6.794 26.743.818.200
22/6/2023 18,97 18,78 -0,58% 18,32 19,02 18,65 18,77 18,78 5.605 29.794.383.800
21/6/2023 19,51 18,89 -2,33% 18,83 19,53 19,01 18,89 18,90 7.379 31.185.902.400
20/6/2023 19,15 19,34 +4,15% 18,91 19,45 19,20 19,33 19,35 7.129 38.479.298.100
19/6/2023 18,00 18,57 +3,86% 17,91 18,93 18,62 18,57 18,58 2.750 25.491.787.900
16/6/2023 18,20 17,88 -1,87% 17,65 18,20 17,87 17,85 17,88 9.948 35.649.582.500
15/6/2023 18,04 18,22 +0,77% 17,90 18,33 18,13 18,22 18,23 7.079 17.524.954.900
14/6/2023 18,26 18,08 -0,06% 17,81 18,28 18,03 18,07 18,08 4.339 24.817.218.200
13/6/2023 18,07 18,09 +0,50% 17,93 18,23 18,07 18,08 18,10 3.199 19.424.133.500
12/6/2023 17,85 18,00 +1,47% 17,63 18,00 17,84 17,93 18,01 9.717 15.017.782.400
9/6/2023 17,82 17,74 +0,45% 17,54 17,83 17,71 17,74 17,75 2.265 17.158.442.400
7/6/2023 17,66 17,66 +0,23% 17,40 17,80 17,63 17,65 17,67 3.608 17.130.905.000
6/6/2023 16,91 17,62 +4,38% 16,82 17,70 17,29 17,60 17,63 9.700 22.490.813.600
5/6/2023 16,89 16,88 +0,66% 16,65 17,05 16,84 16,86 16,89 1.309 11.406.050.600
2/6/2023 16,55 16,77 +2,19% 16,37 16,77 16,61 16,73 16,78 227 22.951.554.500
1/6/2023 16,94 16,41 -2,32% 16,30 17,00 16,51 16,40 16,42 1.297 19.972.674.600
31/5/2023 16,30 16,80 +2,38% 16,16 16,96 16,60 16,79 16,81 3.714 36.292.162.700
30/5/2023 16,52 16,41 0,00% 16,03 16,62 16,30 16,40 16,43 9.780 10.607.329.300
29/5/2023 16,46 16,41 +0,06% 16,30 16,58 16,41 16,40 16,44 1.604 8.964.914.000
26/5/2023 16,51 16,40 -0,18% 16,32 16,80 16,49 16,36 16,40 5.810 11.855.987.800
25/5/2023 16,43 16,43 +1,73% 16,15 16,48 16,35 16,40 16,44 4.545 17.093.108.800
24/5/2023 16,87 16,15 -4,89% 16,13 16,87 16,24 16,15 16,16 3.732 27.729.015.800
23/5/2023 17,14 16,98 -0,93% 16,80 17,30 17,04 16,96 16,98 5.998 17.924.082.500
22/5/2023 17,00 17,14 +0,82% 16,95 17,46 17,19 17,13 17,15 1.068 27.680.944.800
19/5/2023 16,47 17,00 +3,66% 16,37 17,00 16,80 17,00 17,01 1.608 30.723.639.300
18/5/2023 16,26 16,40 +1,23% 16,14 16,47 16,32 16,40 16,41 9.762 17.845.984.900
17/5/2023 16,28 16,20 -0,12% 16,09 16,37 16,19 16,19 16,21 7.513 18.680.623.100
16/5/2023 16,26 16,22 +0,31% 15,97 16,38 16,17 16,19 16,23 5.522 24.618.491.700
15/5/2023 16,25 16,17 +0,19% 15,84 16,65 16,29 16,17 16,20 5.336 31.185.043.500
12/5/2023 15,56 16,14 -6,71% 15,12 16,42 15,76 16,13 16,15 2.045 94.581.200.300
11/5/2023 17,20 17,30 0,00% 17,19 17,54 17,35 17,30 17,32 7.724 22.576.068.700
10/5/2023 17,72 17,30 -2,75% 17,17 17,74 17,35 17,30 17,31 3.735 25.047.238.600
9/5/2023 17,65 17,79 -0,06% 17,55 17,94 17,76 17,77 17,80 6.257 17.475.063.300
8/5/2023 17,50 17,80 -2,63% 17,21 17,90 17,67 17,80 17,81 479 23.449.950.300
5/5/2023 18,02 18,28 +1,84% 17,83 18,31 18,19 18,24 18,29 8.866 27.724.929.200
4/5/2023 17,70 17,95 +1,82% 17,64 18,14 17,88 17,93 17,96 8.192 15.448.734.600
3/5/2023 17,46 17,63 +1,38% 17,33 17,77 17,57 17,63 17,64 8.842 14.618.645.500
2/5/2023 17,89 17,39 -2,85% 17,16 18,00 17,40 17,39 17,43 2.423 17.825.263.000
28/4/2023 17,02 17,90 +5,17% 16,95 17,90 17,63 17,83 17,90 5.997 16.344.425.600
27/4/2023 16,64 17,02 +2,47% 16,45 17,13 16,82 17,02 17,04 4.987 15.572.004.300
26/4/2023 16,86 16,61 -1,42% 16,55 16,90 16,72 16,61 16,63 4.740 15.589.197.600
25/4/2023 16,99 16,85 -1,46% 16,60 16,99 16,80 16,83 16,85 3.491 16.565.547.900
24/4/2023 17,14 17,10 -0,29% 16,95 17,28 17,08 17,09 17,11 5.148 10.585.359.900
20/4/2023 17,07 17,15 +0,65% 16,88 17,19 17,09 17,14 17,15 5.897 15.585.163.600
19/4/2023 17,32 17,04 -1,67% 16,79 17,51 17,09 17,03 17,04 6.768 31.497.437.900
18/4/2023 17,11 17,33 +1,70% 17,00 17,33 17,15 17,30 17,34 4.668 11.449.026.200
17/4/2023 16,84 17,04 +2,71% 16,65 17,18 16,98 17,04 17,05 9.494 12.124.804.700
14/4/2023 16,97 16,59 -1,89% 16,41 16,97 16,58 16,57 16,59 3.966 15.888.010.600
13/4/2023 17,46 16,91 -2,93% 16,85 17,48 17,04 16,90 16,91 657 18.603.048.600
12/4/2023 17,60 17,42 -0,46% 17,21 17,76 17,53 17,41 17,44 2.159 19.471.462.600
11/4/2023 17,24 17,50 +1,92% 17,21 17,59 17,42 17,48 17,50 6.457 12.389.507.300
10/4/2023 16,84 17,17 +2,26% 16,77 17,38 17,11 17,17 17,18 1.525 10.395.029.700
6/4/2023 17,35 16,79 -2,50% 16,71 17,40 16,94 16,79 16,80 6.405 16.937.226.100
5/4/2023 17,44 17,22 -1,32% 17,14 17,59 17,33 17,22 17,23 7.201 16.416.644.500
4/4/2023 17,37 17,45 +0,87% 17,33 17,80 17,51 17,45 17,46 7.301 15.505.720.700
3/4/2023 17,74 17,30 -3,08% 17,06 17,84 17,28 17,29 17,30 6.044 19.295.456.900
31/3/2023 18,22 17,85 -1,98% 17,75 18,46 18,04 17,85 17,86 9.034 16.285.622.300
30/3/2023 18,10 18,21 +1,45% 17,94 18,32 18,11 18,21 18,22 7.896 12.592.612.800
29/3/2023 17,93 17,95 +0,22% 17,65 18,13 17,85 17,94 17,95 7.152 17.721.498.600
28/3/2023 18,13 17,91 -2,02% 17,63 18,27 17,83 17,90 17,92 7.234 24.115.339.900
27/3/2023 18,31 18,28 +0,94% 18,00 18,42 18,26 18,28 18,29 1.093 8.515.618.000
24/3/2023 18,23 18,11 -0,66% 17,91 18,43 18,09 18,11 18,13 3.866 27.366.973.600
23/3/2023 19,19 18,23 -1,57% 18,04 19,37 18,53 18,23 18,24 3.660 19.171.180.000
22/3/2023 18,30 18,52 -3,24% 18,15 19,08 18,56 18,52 18,54 443 38.967.063.700
21/3/2023 19,06 19,14 +0,74% 18,84 19,60 19,21 19,10 19,14 5.994 20.659.540.600
20/3/2023 20,48 19,00 -7,27% 19,00 20,48 19,56 19,00 19,02 680 26.998.127.700
17/3/2023 19,84 20,49 +2,55% 19,81 20,66 20,42 20,47 20,49 7.638 31.954.197.300
16/3/2023 19,50 19,98 +3,79% 19,46 20,95 20,37 19,98 19,99 8.395 30.579.617.400
15/3/2023 18,68 19,25 +1,26% 18,61 19,33 19,07 19,23 19,25 3.864 19.804.392.300
14/3/2023 18,79 19,01 +1,17% 18,61 19,06 18,89 19,00 19,01 8.017 14.146.142.100
13/3/2023 18,88 18,79 -1,67% 18,57 19,05 18,78 18,79 18,80 1.733 15.826.147.900
10/3/2023 19,65 19,11 -2,65% 19,07 19,69 19,25 19,11 19,15 7.508 13.629.565.300
9/3/2023 19,86 19,63 -1,16% 19,57 20,06 19,77 19,63 19,65 7.766 14.638.716.600
8/3/2023 19,68 19,86 +1,33% 19,41 19,98 19,77 19,86 19,87 1.602 17.033.355.600
7/3/2023 20,01 19,60 -2,10% 19,51 20,09 19,70 19,60 19,64 5.246 23.284.627.900
6/3/2023 19,73 20,02 +1,83% 19,58 20,27 20,00 20,02 20,03 8.289 17.623.169.000
3/3/2023 19,43 19,66 +1,60% 19,35 20,08 19,77 19,63 19,66 6.653 21.772.890.000
2/3/2023 19,19 19,35 +0,78% 18,80 19,59 19,26 19,35 19,36 5.212 22.172.968.500
1/3/2023 19,32 19,20 +0,05% 19,03 20,05 19,41 19,18 19,20 5.745 30.220.014.900
28/2/2023 18,69 19,19 +2,35% 18,69 19,28 19,10 19,17 19,19 2.402 19.007.191.800
27/2/2023 18,83 18,75 -0,32% 18,68 19,10 18,87 18,74 18,76 7.351 12.143.904.700
24/2/2023 18,80 18,81 -0,48% 18,43 19,02 18,70 18,81 18,82 3.819 21.700.254.500
23/2/2023 17,79 18,90 +5,53% 17,55 18,94 18,40 18,88 18,90 3.959 34.183.748.200
22/2/2023 18,20 17,91 -4,33% 17,88 18,56 18,07 17,91 17,95 9.010 22.119.210.500
17/2/2023 18,84 18,72 -1,53% 18,68 19,22 18,81 18,72 18,73 7.278 20.370.613.800
16/2/2023 19,42 19,01 -3,26% 18,80 19,64 19,01 19,00 19,01 9.730 18.472.860.600
15/2/2023 19,18 19,65 +2,45% 19,03 19,86 19,54 19,65 19,66 2.392 17.638.418.100
14/2/2023 19,52 19,18 -1,08% 19,03 20,01 19,38 19,18 19,19 3.336 19.326.457.900
13/2/2023 19,18 19,39 +2,92% 18,97 19,61 19,37 19,35 19,39 903 18.394.091.300
10/2/2023 18,53 18,84 +1,29% 18,52 19,10 18,86 18,83 18,84 8.387 16.380.136.900
9/2/2023 18,69 18,60 -1,17% 18,21 19,18 18,68 18,59 18,60 7.385 39.205.057.400
8/2/2023 18,93 18,82 +0,16% 18,54 19,02 18,75 18,80 18,82 1.551 14.737.813.900
7/2/2023 19,19 18,79 -1,73% 18,63 19,19 18,88 18,78 18,79 6.489 27.972.923.900
6/2/2023 19,44 19,12 -2,89% 18,87 19,44 19,20 19,11 19,12 6.796 33.643.072.700
3/2/2023 19,80 19,69 -0,81% 19,62 20,03 19,82 19,69 19,70 9.559 17.738.972.100
2/2/2023 20,16 19,85 -1,29% 19,76 20,39 19,96 19,82 19,85 8.691 21.498.240.800
1/2/2023 20,01 20,11 +0,15% 19,64 20,34 19,93 20,10 20,11 2.359 27.357.535.600
31/1/2023 20,82 20,08 -3,97% 19,83 20,95 20,15 20,08 20,09 7.214 42.828.109.700
30/1/2023 21,43 20,91 -2,43% 20,77 21,82 21,21 20,90 20,91 5.195 20.651.175.200
27/1/2023 21,86 21,43 -2,24% 21,23 21,90 21,42 21,42 21,43 6.590 12.669.844.400
26/1/2023 22,07 21,92 -0,68% 21,77 22,27 21,91 21,91 21,96 655 11.449.635.100
25/1/2023 22,07 22,07 -0,14% 21,76 22,26 22,07 22,07 22,10 4.167 8.785.418.400
24/1/2023 21,86 22,10 +1,47% 21,81 22,20 21,99 22,08 22,10 6.185 10.806.535.900
23/1/2023 21,66 21,78 +0,83% 21,59 22,17 21,85 21,78 21,79 1.805 13.045.181.800
20/1/2023 21,58 21,60 -0,46% 21,46 21,90 21,61 21,60 21,61 4.376 13.808.589.700
19/1/2023 21,58 21,70 +0,65% 21,34 21,82 21,58 21,69 21,70 2.485 11.303.589.900
18/1/2023 21,87 21,56 -0,51% 21,26 21,88 21,50 21,56 21,57 9.469 16.409.816.600
17/1/2023 21,46 21,67 +1,40% 21,32 21,88 21,67 21,67 21,68 1.085 13.283.310.900
16/1/2023 21,47 21,37 -0,60% 21,20 21,69 21,41 21,36 21,38 1.056 9.468.530.200
13/1/2023 21,93 21,50 -2,41% 21,32 22,06 21,55 21,49 21,50 9.426 19.320.448.100
12/1/2023 22,41 22,03 -1,70% 21,97 22,62 22,24 22,02 22,03 669 17.736.794.000
11/1/2023 22,28 22,41 -1,06% 21,72 22,59 22,05 22,41 22,42 6.164 27.427.999.400
10/1/2023 22,78 22,65 -1,01% 22,34 22,80 22,58 22,64 22,65 3.674 17.422.714.900
9/1/2023 21,93 22,88 +3,02% 21,92 23,02 22,70 22,85 22,88 1.948 19.359.457.600
6/1/2023 22,25 22,21 +0,50% 21,83 22,45 22,16 22,20 22,21 4.001 12.329.853.900
5/1/2023 21,41 22,10 +3,76% 20,95 22,17 21,73 22,09 22,10 8.847 20.942.150.600
4/1/2023 21,24 21,30 +1,48% 20,78 21,45 21,18 21,29 21,30 2.903 15.103.628.500
3/1/2023 21,46 20,99 -2,14% 20,99 21,69 21,31 20,99 21,00 899 17.165.510.900
2/1/2023 21,99 21,45 -2,46% 21,15 22,03 21,42 21,45 21,46 2.379 7.610.287.600
29/12/2022 21,73 21,99 +1,62% 21,58 22,10 21,90 21,97 21,99 2.859 13.514.627.100
28/12/2022 21,13 21,64 +2,75% 21,13 21,75 21,56 21,63 21,64 8.896 13.314.213.400
27/12/2022 21,12 21,06 +0,10% 20,77 21,25 20,99 21,06 21,07 920 9.440.855.200
26/12/2022 21,19 21,04 -0,33% 20,75 21,24 21,05 21,02 21,04 8.304 6.096.732.700
23/12/2022 20,97 21,11 +1,05% 20,63 21,38 21,03 21,10 21,11 8.610 18.318.084.500
22/12/2022 20,32 20,89 +3,21% 20,16 20,94 20,55 20,88 20,89 4.714 12.332.441.200
21/12/2022 20,76 20,24 -2,08% 20,05 20,84 20,22 20,23 20,25 8.706 19.078.580.200
20/12/2022 20,22 20,67 +1,32% 20,22 20,93 20,56 20,65 20,67 4.396 17.016.590.800
19/12/2022 20,52 20,40 -0,10% 20,18 20,99 20,46 20,39 20,40 4.583 15.143.070.100
16/12/2022 20,56 20,42 -0,54% 20,31 21,15 20,56 20,42 20,43 9.114 29.308.575.400
15/12/2022 20,43 20,53 +0,05% 20,24 20,85 20,49 20,53 20,62 9.221 17.264.760.900
14/12/2022 20,58 20,52 -0,53% 20,03 20,76 20,44 20,52 20,53 1.672 24.658.377.000
13/12/2022 20,95 20,63 -1,24% 20,57 21,55 21,04 20,63 20,68 3.085 25.063.655.900
12/12/2022 21,10 20,89 -1,04% 20,50 21,23 20,87 20,89 20,94 7.760 15.007.107.600
9/12/2022 21,31 21,11 -0,38% 21,03 21,72 21,26 21,10 21,15 5.602 13.031.699.900
8/12/2022 21,45 21,19 -1,26% 21,06 21,65 21,29 21,18 21,19 9.306 14.392.105.100
7/12/2022 20,75 21,46 +3,27% 20,58 21,74 21,24 21,45 21,46 2.728 20.651.311.600
6/12/2022 21,56 20,78 -2,67% 20,64 21,67 21,04 20,78 20,79 7.866 18.317.938.700
5/12/2022 22,31 21,35 -3,92% 21,21 22,57 21,86 21,35 21,36 506 18.708.341.500
2/12/2022 21,66 22,22 +3,01% 21,38 23,22 22,44 22,22 22,23 931 19.187.924.800
1/12/2022 21,99 21,57 -2,18% 21,51 22,42 21,92 21,56 21,57 944 17.822.910.000
30/11/2022 22,55 22,05 -1,83% 21,47 22,55 21,96 22,04 22,05 6.290 25.883.361.500
29/11/2022 22,84 22,46 -1,27% 22,43 23,00 22,65 22,45 22,51 7.235 13.290.350.500
28/11/2022 23,36 22,75 -2,44% 22,73 23,47 22,87 22,74 22,75 3.754 14.107.855.000
25/11/2022 23,60 23,32 -1,31% 23,13 24,07 23,45 23,32 23,36 3.459 10.142.178.100
24/11/2022 23,43 23,63 +1,68% 23,21 23,95 23,62 23,63 23,64 9.979 10.620.241.500
23/11/2022 23,11 23,24 -0,17% 22,91 23,44 23,14 23,24 23,25 6.239 11.232.995.000
22/11/2022 23,56 23,28 -0,85% 23,07 24,10 23,53 23,26 23,28 6.906 15.354.123.500
21/11/2022 23,40 23,48 +1,82% 23,13 23,80 23,46 23,47 23,48 483 13.465.136.500
18/11/2022 24,14 23,06 -3,68% 23,01 24,30 23,55 23,06 23,07 9.101 31.366.951.100
17/11/2022 24,41 23,94 -6,88% 23,56 24,41 23,89 23,93 23,94 3.753 32.201.926.200
16/11/2022 25,60 25,71 -4,57% 25,48 26,46 25,81 25,71 25,74 4.553 31.119.947.400
14/11/2022 28,00 26,94 -3,09% 26,15 28,00 26,76 26,92 26,94 3.155 34.344.963.000
11/11/2022 24,95 27,80 +11,92% 24,71 27,86 26,85 27,77 27,80 3.022 43.484.237.800
10/11/2022 24,97 24,84 -1,93% 24,41 25,60 24,85 24,77 24,84 3.742 24.390.159.900
9/11/2022 25,28 25,33 -0,55% 25,28 26,29 25,70 25,32 25,33 8.599 16.614.961.800
8/11/2022 25,28 25,47 +0,28% 24,90 25,77 25,48 25,47 25,48 6.648 19.190.527.600
7/11/2022 25,62 25,40 -0,63% 25,13 25,85 25,46 25,40 25,43 6.299 13.168.693.300
4/11/2022 25,25 25,56 +2,53% 25,17 25,82 25,54 25,55 25,57 2.032 16.849.630.900
3/11/2022 24,78 24,93 +0,12% 24,28 25,20 24,78 24,93 24,94 8.828 16.178.116.100
1/11/2022 25,05 24,90 -0,24% 24,37 25,18 24,70 24,90 24,94 3.976 20.511.627.300
31/10/2022 25,79 24,96 -3,22% 24,66 25,95 25,00 24,96 24,99 9.770 24.756.434.000
28/10/2022 24,80 25,79 +3,45% 24,68 26,03 25,64 25,78 25,79 9.810 18.418.057.400
27/10/2022 24,88 24,93 +0,56% 24,48 25,33 24,90 24,93 24,94 7.937 13.078.146.200
26/10/2022 25,69 24,79 -4,29% 24,74 25,69 24,95 24,79 24,81 8.795 25.579.723.200
25/10/2022 26,19 25,90 -0,42% 25,51 26,43 25,95 25,89 25,90 715 20.855.566.200
24/10/2022 25,47 26,01 +1,01% 25,47 26,43 26,03 26,00 26,02 8.735 19.982.648.500
21/10/2022 25,40 25,75 +1,06% 25,15 26,00 25,61 25,74 25,75 5.841 19.199.306.300
20/10/2022 25,75 25,48 -0,78% 25,34 26,35 25,79 25,48 25,58 5.065 28.064.452.000
19/10/2022 25,39 25,68 +0,94% 25,23 25,74 25,57 25,67 25,68 7.122 16.385.710.700
18/10/2022 24,96 25,44 +2,79% 24,92 25,59 25,26 25,40 25,45 4.066 24.610.486.100
17/10/2022 24,34 24,75 +2,10% 24,24 24,94 24,73 24,75 24,79 1.283 12.992.867.700
14/10/2022 24,84 24,24 -2,14% 24,08 25,04 24,52 24,23 24,24 6.032 16.601.621.800
13/10/2022 24,30 24,77 +0,57% 24,13 25,06 24,75 24,76 24,77 9.558 24.274.296.500
11/10/2022 25,60 24,63 -4,09% 24,63 25,67 24,88 24,62 24,63 4.594 23.169.226.200
10/10/2022 24,60 25,68 +4,82% 24,46 25,75 25,39 25,68 25,69 7.507 28.595.252.700
7/10/2022 24,77 24,50 -1,01% 24,30 24,97 24,59 24,50 24,55 1.601 18.908.962.900
6/10/2022 24,74 24,75 +0,61% 24,46 24,95 24,65 24,73 24,75 6.430 19.102.859.600
5/10/2022 25,41 24,60 -2,46% 24,39 25,41 24,67 24,60 24,61 9.654 28.623.768.100
4/10/2022 26,23 25,22 -2,10% 25,03 26,46 25,65 25,21 25,22 4.446 18.951.575.000
3/10/2022 25,51 25,76 +2,55% 25,38 26,27 25,72 25,73 25,76 3.901 26.024.867.900
30/9/2022 25,26 25,12 -0,79% 24,97 25,34 25,15 25,11 25,24 6.386 15.703.093.300
29/9/2022 25,10 25,32 -0,24% 24,96 25,43 25,20 25,32 25,33 1.330 17.018.349.800
28/9/2022 25,90 25,38 -2,08% 25,26 25,90 25,42 25,38 25,40 9.747 20.846.487.900
27/9/2022 25,99 25,92 +0,70% 25,68 26,22 25,92 25,90 25,92 7.261 21.783.686.900
26/9/2022 26,40 25,74 -2,05% 25,60 26,40 25,82 25,74 25,78 9.813 19.071.289.700
23/9/2022 26,43 26,28 -2,01% 26,20 26,79 26,41 26,27 26,30 5.746 12.548.102.300
22/9/2022 26,95 26,82 +0,22% 26,23 27,01 26,61 26,81 26,83 2.276 18.737.583.700
21/9/2022 27,44 26,76 -2,87% 26,68 27,80 26,99 26,75 26,76 423 21.185.061.000
20/9/2022 27,88 27,55 -0,36% 26,96 27,99 27,28 27,50 27,55 3.621 21.368.433.700
19/9/2022 27,76 27,65 -0,40% 27,25 27,85 27,58 27,61 27,65 5.924 12.146.307.000
16/9/2022 27,71 27,76 -0,61% 27,56 27,96 27,75 27,76 27,77 6.814 25.993.587.200
15/9/2022 27,80 27,93 +0,04% 27,67 28,09 27,85 27,93 27,95 6.094 11.745.478.100
14/9/2022 28,06 27,92 -0,07% 27,68 28,18 27,88 27,90 27,92 8.413 17.467.124.200
13/9/2022 28,11 27,94 -1,34% 27,86 28,71 28,13 27,94 27,95 2.094 23.608.211.000
12/9/2022 28,37 28,32 +1,36% 28,00 28,43 28,21 28,32 28,33 9.490 14.724.680.600
9/9/2022 27,88 27,94 +1,31% 27,76 28,48 28,11 27,93 27,95 7.265 20.234.765.900
8/9/2022 28,61 27,58 -4,99% 27,30 28,78 27,61 27,58 27,59 5.362 47.675.911.400
6/9/2022 28,80 29,03 +0,10% 28,70 29,42 29,10 29,02 29,03 6.697 23.505.538.800
5/9/2022 29,50 29,00 -0,48% 28,54 29,85 28,92 28,99 29,00 8.871 17.636.207.600
2/9/2022 28,90 29,14 +0,21% 28,78 29,48 29,09 29,12 29,14 8.826 47.349.012.800
1/9/2022 29,70 29,08 -1,72% 28,89 29,89 29,13 29,06 29,08 4.611 20.306.721.700
31/8/2022 30,15 29,59 -1,33% 29,52 30,61 29,76 29,59 29,60 4.596 43.474.523.800
30/8/2022 30,21 29,99 -0,37% 29,85 30,49 30,10 29,98 29,99 2.809 19.999.307.300
29/8/2022 30,06 30,10 +0,50% 29,70 30,30 30,04 30,09 30,10 9.892 15.690.699.200
26/8/2022 30,88 29,95 -2,51% 29,52 30,94 29,95 29,95 29,96 9.391 21.749.488.800
25/8/2022 30,80 30,72 +0,20% 30,41 30,99 30,68 30,71 30,72 1.766 16.874.663.300
24/8/2022 31,37 30,66 -2,26% 30,59 31,51 30,82 30,66 30,67 9.359 24.927.925.300
23/8/2022 31,90 31,37 -1,29% 31,08 31,90 31,36 31,36 31,37 8.670 20.729.277.200
22/8/2022 32,48 31,78 -1,82% 31,67 32,59 31,95 31,78 31,85 8.652 15.040.209.400
19/8/2022 32,25 32,37 +0,34% 31,82 32,64 32,29 32,37 32,38 2.263 18.655.855.200
18/8/2022 32,49 32,26 -0,62% 31,91 32,54 32,23 32,24 32,26 35 19.911.803.100
17/8/2022 31,54 32,46 +2,98% 31,32 32,73 32,21 32,46 32,51 306 44.097.757.700
16/8/2022 30,14 31,52 +4,89% 30,12 31,54 31,08 31,52 31,53 8.946 44.830.541.700
15/8/2022 30,31 30,05 -1,22% 29,82 30,61 30,07 30,05 30,06 3.567 26.800.819.500
12/8/2022 31,38 30,42 -2,62% 30,17 31,38 30,53 30,41 30,42 8.490 44.288.143.500
11/8/2022 30,67 31,24 +2,26% 30,54 31,60 31,19 31,24 31,25 2.144 55.459.457.000
10/8/2022 29,64 30,55 +3,95% 29,31 30,58 30,13 30,55 30,56 9.146 27.412.531.600
9/8/2022 30,12 29,39 -1,87% 29,11 30,12 29,44 29,35 29,39 6.403 28.097.958.300
8/8/2022 31,13 29,95 -3,64% 29,74 31,13 30,17 29,95 29,96 790 40.731.384.000
5/8/2022 31,60 31,08 -1,24% 31,06 32,11 31,42 31,08 31,09 6.130 18.011.303.000
4/8/2022 31,91 31,47 -0,73% 31,15 31,91 31,37 31,47 31,48 3.525 17.817.370.500
3/8/2022 32,30 31,70 -1,67% 31,49 32,39 31,79 31,65 31,70 6.345 14.077.089.300
2/8/2022 31,96 32,24 +1,35% 31,45 32,56 32,20 32,24 32,25 5.643 15.030.166.400
1/8/2022 32,04 31,81 -0,41% 31,74 32,19 31,91 31,80 31,81 8.066 14.657.407.900
29/7/2022 32,08 31,94 -0,44% 31,63 32,35 31,93 31,92 31,94 3.866 15.678.662.300
28/7/2022 33,10 32,08 -3,32% 31,94 33,22 32,44 32,08 32,09 6.646 26.916.247.000
27/7/2022 32,77 33,18 +1,90% 32,52 33,45 33,13 33,17 33,18 4.938 24.330.022.400
26/7/2022 31,76 32,56 +2,97% 31,68 32,80 32,45 32,56 32,57 1.892 32.346.145.200
25/7/2022 30,88 31,62 +2,90% 30,70 31,89 31,52 31,62 31,64 2.939 25.376.176.700
22/7/2022 30,98 30,73 -0,45% 30,31 31,18 30,66 30,72 30,73 2.077 18.160.315.900
21/7/2022 30,00 30,87 +2,66% 29,55 30,96 30,49 30,86 30,87 410 26.712.636.700
20/7/2022 29,42 30,07 +1,48% 29,20 30,07 29,78 30,07 30,08 223 17.225.923.200
19/7/2022 29,81 29,63 -0,50% 29,30 29,99 29,56 29,63 29,64 217 18.468.599.300
18/7/2022 30,03 29,78 -0,80% 29,56 30,37 29,83 29,77 29,78 7.355 18.299.889.900
15/7/2022 30,60 30,02 -1,90% 29,96 30,65 30,18 30,02 30,03 9.971 9.113.527.800
14/7/2022 30,03 30,60 +0,53% 29,91 30,88 30,56 30,59 30,60 4.656 15.269.399.300
13/7/2022 30,52 30,44 -0,88% 30,33 30,81 30,50 30,42 30,44 6.341 15.305.169.200
12/7/2022 31,07 30,71 -1,32% 30,50 31,18 30,76 30,71 30,72 528 18.335.723.800
11/7/2022 30,81 31,12 +0,19% 30,66 31,30 31,07 31,12 31,14 7.137 17.511.763.900
8/7/2022 31,70 31,06 -2,02% 30,85 31,95 31,19 31,06 31,07 8.575 21.225.978.800
7/7/2022 32,26 31,70 -1,22% 31,58 32,63 31,93 31,70 31,71 2.280 24.534.663.400
6/7/2022 31,66 32,09 +0,56% 31,37 32,33 31,99 32,08 32,09 8.875 17.105.100.000
5/7/2022 31,71 31,91 -0,28% 31,53 32,16 31,84 31,90 31,91 4.612 12.262.738.100
4/7/2022 31,75 32,00 +0,88% 31,32 32,16 31,79 31,99 32,00 3.993 12.251.446.100
1/7/2022 31,42 31,72 +0,41% 31,23 32,34 31,73 31,72 31,74 8.193 30.735.211.500
30/6/2022 32,10 31,59 -2,95% 31,54 32,48 31,90 31,59 31,60 4.748 29.264.840.100
29/6/2022 33,00 32,55 -1,72% 32,27 33,21 32,51 32,45 32,55 6.443 21.432.220.300
28/6/2022 33,30 33,12 +0,36% 32,70 33,86 33,20 33,07 33,12 9.358 21.632.673.400
27/6/2022 33,14 33,00 -0,12% 32,84 33,28 33,00 32,99 33,02 6.850 20.017.164.400
24/6/2022 33,08 33,04 +0,89% 32,42 33,25 32,83 33,03 33,05 4.616 15.411.080.000
23/6/2022 33,07 32,75 -0,46% 32,45 33,75 32,94 32,74 32,75 4.212 35.494.570.600
22/6/2022 32,22 32,90 +1,61% 31,88 33,44 32,85 32,89 32,90 5.548 30.176.084.500
21/6/2022 32,76 32,38 -0,95% 32,17 33,21 32,54 32,35 32,38 5.171 15.648.417.900
20/6/2022 32,90 32,69 -0,15% 32,23 32,90 32,65 32,69 32,70 724 10.671.159.600
17/6/2022 32,90 32,74 -1,44% 32,20 33,21 32,67 32,72 32,74 1.522 43.716.516.400
15/6/2022 33,57 33,22 +0,67% 32,88 33,80 33,34 33,22 33,26 2.907 35.726.824.300
14/6/2022 33,39 33,00 -1,05% 32,68 33,39 32,94 32,98 33,03 2.224 22.387.520.900
13/6/2022 34,66 33,35 -4,11% 33,18 34,83 33,84 33,33 33,35 5.146 33.043.327.100
10/6/2022 34,75 34,78 +0,09% 34,42 35,38 34,98 34,77 34,87 5.491 31.283.247.400
9/6/2022 34,42 34,75 +0,35% 34,40 35,18 34,83 34,75 34,77 8.858 24.862.694.500
8/6/2022 34,70 34,63 -1,23% 34,54 35,15 34,82 34,61 34,64 7.095 17.833.452.700
7/6/2022 34,44 35,06 +1,65% 34,17 35,14 34,78 35,05 35,06 5.198 17.957.454.000
6/6/2022 34,73 34,49 -0,69% 34,31 34,91 34,58 34,46 34,49 4.586 14.393.505.900
3/6/2022 35,44 34,73 -2,44% 34,73 35,66 35,10 34,73 34,78 9.389 17.715.720.600
2/6/2022 36,21 35,60 -0,81% 35,44 36,41 35,69 35,58 35,60 415 20.325.073.600
1/6/2022 35,50 35,89 +0,81% 35,49 36,28 35,99 35,88 35,89 7.652 30.632.076.600
31/5/2022 35,58 35,60 +1,08% 35,39 35,86 35,61 35,60 35,61 3.002 63.146.272.700
30/5/2022 35,26 35,22 +0,23% 35,02 35,47 35,24 35,22 35,23 5.145 13.492.648.600
27/5/2022 35,17 35,14 -0,40% 34,90 35,43 35,17 35,13 35,17 1.906 20.018.488.800
26/5/2022 35,38 35,28 -0,14% 34,63 35,38 35,07 35,27 35,28 8.795 25.063.847.100
25/5/2022 35,47 35,33 -0,37% 35,10 35,82 35,37 35,33 35,34 624 16.207.273.600
24/5/2022 34,34 35,46 +2,22% 34,31 35,54 35,06 35,41 35,46 389 31.228.659.900
23/5/2022 34,86 34,69 +0,38% 34,10 34,87 34,53 34,69 34,70 398 33.113.564.000
20/5/2022 34,98 34,56 -0,06% 34,31 34,98 34,55 34,56 34,60 984 21.722.528.600
19/5/2022 34,74 34,58 -1,17% 34,42 34,90 34,61 34,56 34,58 1.977 20.051.794.600
18/5/2022 35,70 34,99 -2,32% 34,74 35,99 35,19 34,98 34,99 9.331 27.680.395.500
17/5/2022 35,58 35,82 -1,19% 35,01 35,97 35,68 35,82 35,83 6.408 42.604.879.400
16/5/2022 37,11 36,25 -1,89% 35,96 37,11 36,30 36,24 36,27 9.488 29.772.750.000
13/5/2022 37,00 36,95 +1,12% 36,66 37,40 36,95 36,94 37,00 2.758 21.727.850.100
12/5/2022 36,45 36,54 +2,21% 35,06 36,72 36,06 36,54 36,55 7.979 50.019.511.300
11/5/2022 35,71 35,75 +0,11% 35,14 36,00 35,67 35,75 35,77 372 41.371.350.100
10/5/2022 36,42 35,71 -1,11% 35,49 36,49 35,80 35,70 35,71 2.318 20.513.669.500
9/5/2022 35,39 36,11 +1,92% 34,85 36,43 35,81 36,11 36,14 8.584 29.183.996.700
6/5/2022 35,20 35,43 +0,48% 35,06 35,70 35,38 35,40 35,44 2.204 22.396.592.700
5/5/2022 35,61 35,26 -2,25% 34,27 35,86 34,97 35,25 35,26 6.393 42.259.269.300
4/5/2022 37,04 36,07 -3,04% 35,27 37,04 35,94 36,07 36,08 4.333 44.208.364.100
3/5/2022 37,78 37,20 -1,30% 36,68 37,83 37,02 37,18 37,20 145 34.683.349.400
2/5/2022 38,18 37,69 -0,42% 37,08 38,55 37,69 37,68 37,69 5.128 25.026.947.900
29/4/2022 39,34 37,85 -2,57% 37,73 39,37 38,35 37,85 37,90 588 29.232.673.800
28/4/2022 39,33 38,85 -0,46% 38,66 39,81 39,05 38,85 38,87 7.748 34.159.515.700
27/4/2022 37,95 39,03 +3,78% 37,42 39,27 38,81 39,02 39,03 6.100 46.026.423.200
26/4/2022 37,76 37,61 -1,23% 37,25 38,59 37,73 37,60 37,61 5.260 35.392.590.600
25/4/2022 38,17 38,08 -0,63% 37,85 38,41 38,15 38,08 38,09 7.976 29.299.831.200
22/4/2022 37,94 38,32 -0,13% 37,57 38,67 38,13 38,32 38,33 813 36.986.497.500
20/4/2022 37,39 38,37 +2,02% 37,27 38,80 37,65 38,37 38,39 3.976 111.918.523.600
19/4/2022 38,40 37,61 -2,51% 37,02 38,47 37,65 37,61 37,62 9.204 46.022.225.700
18/4/2022 38,36 38,58 +0,26% 37,98 38,89 38,53 38,58 38,59 4.741 25.186.726.400
14/4/2022 37,38 38,48 +2,75% 37,37 38,70 38,36 38,44 38,49 4.922 52.072.896.600
13/4/2022 37,37 37,45 +0,24% 37,06 37,85 37,43 37,41 37,45 4.182 132.113.783.500
12/4/2022 38,50 37,36 -1,94% 37,26 38,52 37,67 37,36 37,39 9.427 39.084.717.400
11/4/2022 38,73 38,10 -1,70% 38,02 39,25 38,35 38,10 38,15 7.615 40.604.796.900
8/4/2022 37,48 38,76 +3,09% 37,48 39,25 38,62 38,75 38,76 9.024 86.767.729.200
7/4/2022 37,35 37,60 +0,03% 37,00 37,87 37,36 37,60 37,61 1.881 36.361.100.600
6/4/2022 37,80 37,59 -0,53% 36,95 38,14 37,53 37,57 37,59 7.259 44.069.560.600
5/4/2022 37,85 37,79 -0,55% 37,35 38,48 37,90 37,76 37,79 140 50.932.724.400
4/4/2022 37,53 38,00 +1,31% 37,35 38,08 37,79 37,93 38,00 6.551 47.170.937.100
1/4/2022 37,34 37,51 +0,75% 36,98 37,80 37,45 37,50 37,51 6.895 34.984.404.000
31/3/2022 36,99 37,23 +1,00% 36,69 37,55 37,18 37,23 37,38 7.904 26.962.145.200
30/3/2022 36,51 36,86 +1,29% 36,29 37,02 36,70 36,82 36,88 2.025 25.100.697.600
29/3/2022 36,45 36,39 +1,08% 35,87 36,66 36,29 36,35 36,39 4.260 31.461.992.700
28/3/2022 35,60 36,00 +1,64% 34,89 36,45 36,03 35,99 36,00 9.717 41.554.276.700
25/3/2022 36,97 35,42 -3,72% 35,01 37,05 35,69 35,40 35,42 6.987 39.161.931.800
24/3/2022 36,61 36,79 +1,18% 36,02 37,08 36,69 36,73 36,79 6.518 25.083.826.400
23/3/2022 36,92 36,36 -1,60% 36,15 37,12 36,48 36,35 36,36 4.337 33.752.853.100
22/3/2022 38,45 36,95 -1,81% 36,82 39,38 37,61 36,94 36,95 6.654 64.105.320.100
21/3/2022 37,32 37,63 +0,83% 37,09 37,65 37,42 37,62 37,63 3.720 26.741.449.200
18/3/2022 37,13 37,32 +0,95% 36,68 37,68 37,30 37,32 37,34 1.571 142.145.220.400
17/3/2022 36,80 36,97 +1,59% 36,35 37,28 36,89 36,96 36,97 2.495 54.179.097.300
16/3/2022 36,06 36,39 +2,05% 35,52 36,55 36,21 36,36 36,40 9.778 29.221.493.000
15/3/2022 34,98 35,66 +1,28% 34,95 35,97 35,63 35,65 35,66 2.571 31.428.566.900
14/3/2022 35,37 35,21 +0,31% 34,91 35,49 35,16 35,19 35,21 2.942 20.108.788.500
11/3/2022 35,62 35,10 -0,65% 34,63 35,99 35,27 35,10 35,11 7.930 29.878.717.900
10/3/2022 36,10 35,33 -2,40% 35,05 36,10 35,36 35,28 35,33 4.306 28.210.871.100
9/3/2022 35,48 36,20 +2,75% 35,20 36,42 35,94 36,19 36,20 4.257 34.253.436.800
8/3/2022 35,07 35,23 +0,37% 34,80 35,72 35,33 35,23 35,37 3.629 30.791.534.900
7/3/2022 35,45 35,10 -2,04% 34,87 36,06 35,42 35,10 35,11 7.839 43.097.260.200
4/3/2022 35,94 35,83 -0,31% 35,35 36,32 35,70 35,82 35,83 4.840 25.229.652.900
3/3/2022 36,82 35,94 -1,67% 35,40 36,82 35,81 35,94 35,96 813 44.457.179.900
2/3/2022 35,00 36,55 +1,84% 34,99 37,15 36,64 36,55 36,57 9.707 37.549.930.600
25/2/2022 36,16 35,89 -1,67% 34,72 36,28 35,60 35,84 35,89 7.839 99.721.789.000
24/2/2022 35,50 36,50 -0,25% 35,33 36,62 36,10 36,48 36,50 2.045 31.187.288.200
23/2/2022 36,90 36,59 -0,54% 35,76 37,22 36,40 36,58 36,59 7.859 31.484.632.300
22/2/2022 36,23 36,79 +2,59% 36,04 36,93 36,70 36,71 36,79 3.809 47.797.137.200
21/2/2022 36,48 35,86 -1,21% 35,59 36,58 36,02 35,85 35,90 6.412 15.499.795.400
18/2/2022 37,48 36,30 -2,60% 36,10 37,59 36,69 0,00 0,00 3.109 26.144.032.900
17/2/2022 37,10 37,27 +0,24% 36,96 37,57 37,18 37,26 37,27 563 62.948.237.500
16/2/2022 37,52 37,18 -3,88% 36,67 37,69 37,43 37,16 37,18 7.650 253.241.398.300
15/2/2022 38,73 38,68 +0,36% 38,35 39,05 38,66 38,68 38,71 6.423 23.565.128.900
14/2/2022 38,84 38,54 +0,05% 37,80 39,14 38,35 38,54 38,55 8.840 30.154.845.000
11/2/2022 38,38 38,52 +0,73% 38,22 39,08 38,54 38,48 38,52 4.850 32.887.720.000
10/2/2022 38,21 38,24 +0,18% 37,68 39,60 38,28 38,23 38,24 8.290 56.605.417.900
9/2/2022 37,89 38,17 +1,57% 37,33 38,81 38,15 38,17 38,18 5.981 34.829.898.400
8/2/2022 35,78 37,58 +4,62% 35,70 37,77 37,24 37,57 37,61 9.050 53.507.784.400
7/2/2022 35,21 35,92 +4,91% 34,89 36,09 35,46 35,90 35,92 4.454 37.232.043.400
4/2/2022 33,85 34,24 +1,09% 33,71 34,82 34,16 34,24 34,25 5.678 21.392.247.500
3/2/2022 34,85 33,87 -2,67% 33,64 35,29 34,19 33,85 33,87 7.701 32.856.666.800
2/2/2022 35,00 34,80 -0,51% 34,57 35,12 34,76 34,80 34,81 4.461 24.863.709.900
1/2/2022 34,99 34,98 -0,31% 34,45 36,11 34,90 34,95 34,98 4.830 37.953.788.300
31/1/2022 36,11 35,09 -2,69% 34,90 36,35 35,18 35,09 35,10 6.874 34.301.604.400
28/1/2022 35,01 36,06 +2,21% 34,98 36,37 35,93 36,05 36,06 4.049 27.746.793.000
27/1/2022 35,06 35,28 +0,77% 34,43 35,39 34,90 35,27 35,28 9.253 41.442.543.400
26/1/2022 36,41 35,01 -3,13% 34,85 36,84 35,55 35,00 35,02 4.203 40.613.847.200
25/1/2022 35,74 36,14 +0,61% 35,47 36,27 35,89 36,06 36,14 4.995 20.976.073.100
24/1/2022 36,50 35,92 -1,07% 35,65 37,11 36,17 35,92 35,93 4.590 29.444.488.000
21/1/2022 36,23 36,31 -0,03% 35,83 36,82 36,34 36,30 36,31 4.744 19.940.647.000
20/1/2022 36,85 36,32 -0,79% 36,11 37,14 36,43 36,31 36,33 6.148 28.248.427.200
19/1/2022 36,80 36,61 +0,03% 36,33 37,15 36,68 36,61 36,62 3.438 23.939.355.500
18/1/2022 37,23 36,60 -1,03% 36,18 37,23 36,56 36,54 36,60 8.052 18.508.375.200
17/1/2022 37,08 36,98 -1,10% 36,69 37,78 36,99 36,98 37,07 6.911 14.877.195.400
14/1/2022 37,05 37,39 +0,89% 37,01 38,23 37,67 37,39 37,40 7.969 22.443.351.600
13/1/2022 36,20 37,06 +1,73% 36,19 37,45 37,15 37,05 37,06 7.740 23.239.286.700
12/1/2022 35,61 36,43 +2,02% 35,16 36,65 36,05 36,43 36,44 2.304 26.827.753.600
11/1/2022 35,80 35,71 -0,53% 35,20 35,99 35,58 35,71 35,72 8 21.172.425.900
10/1/2022 35,23 35,90 +1,87% 35,06 36,46 35,96 35,88 35,90 9.521 23.370.644.900
7/1/2022 35,86 35,24 -2,60% 35,15 36,18 35,53 35,24 35,25 2.987 20.798.544.600
6/1/2022 36,28 36,18 +0,06% 35,65 36,52 36,10 36,18 36,19 4.571 24.501.000.900
5/1/2022 36,09 36,16 -0,22% 35,21 36,61 36,28 36,13 36,16 8.976 23.152.503.500
4/1/2022 36,57 36,24 -0,30% 35,79 37,00 36,45 36,22 36,24 9.497 26.735.977.400
3/1/2022 37,99 36,35 -3,63% 36,19 37,99 36,65 36,35 36,36 8.721 33.126.900.200
23/12/2021 37,37 37,72 +1,23% 37,26 38,24 37,77 37,72 37,73 8.632 17.530.940.300
22/12/2021 37,95 37,26 -1,35% 36,96 38,07 37,34 37,26 37,27 1.705 18.712.407.300
21/12/2021 37,99 37,77 +0,53% 37,42 38,25 37,84 37,72 37,77 3.443 18.459.883.700
20/12/2021 36,94 37,57 +1,43% 36,60 37,85 37,37 37,52 37,57 1.781 29.935.273.500
17/12/2021 37,66 37,04 -1,65% 36,66 38,31 37,22 37,00 37,04 1.076 50.921.859.100
16/12/2021 38,01 37,66 -1,39% 36,77 38,44 37,91 37,64 37,66 1.421 357.045.601.600
15/12/2021 37,82 38,19 +2,44% 37,82 38,95 38,40 38,12 38,19 5.407 52.505.229.500
14/12/2021 35,67 37,28 +5,34% 35,59 37,43 36,94 37,28 37,29 7.354 43.880.635.900
13/12/2021 35,30 35,39 +0,57% 34,74 35,76 35,45 35,39 35,40 3.795 23.690.349.900
10/12/2021 35,17 35,19 +1,35% 34,74 35,54 35,21 35,19 35,22 9.684 17.854.167.700
9/12/2021 34,95 34,72 +0,20% 34,31 35,13 34,66 34,65 34,72 6.548 16.520.563.600
8/12/2021 34,68 34,65 +0,70% 34,11 35,00 34,51 34,62 34,65 4.889 20.326.142.600
7/12/2021 33,92 34,41 +1,99% 33,79 34,92 34,51 34,40 34,41 4.162 23.930.995.300
6/12/2021 33,46 33,74 +0,99% 33,07 34,07 33,61 33,74 33,75 183 24.611.039.800
3/12/2021 34,40 33,41 -4,84% 33,18 34,43 33,79 33,41 33,42 1.659 43.081.858.000
2/12/2021 34,22 35,11 +3,33% 34,11 35,12 34,88 35,11 35,12 4.529 31.092.709.800
1/12/2021 35,99 33,98 -4,68% 33,77 36,26 34,47 33,97 33,98 48 38.430.236.300
30/11/2021 34,76 35,65 +2,65% 34,52 35,75 35,18 35,52 35,65 8.153 57.041.027.500
29/11/2021 34,89 34,73 +1,02% 34,56 35,24 34,96 34,73 34,74 6.206 21.578.220.200
26/11/2021 34,46 34,38 -2,80% 34,07 35,75 34,60 34,36 34,41 7.253 28.989.347.000
25/11/2021 36,33 35,37 -2,45% 35,36 36,33 35,65 35,37 35,40 8.398 26.476.442.400
24/11/2021 36,76 36,26 -1,63% 36,23 37,01 36,53 36,26 36,27 1.429 19.743.482.100
23/11/2021 36,97 36,86 +0,57% 36,15 37,12 36,66 36,85 36,86 5.005 22.653.445.500
22/11/2021 37,52 36,65 -1,72% 36,65 37,77 36,99 36,63 36,65 7.495 23.330.157.800
19/11/2021 37,08 37,29 -0,11% 37,08 38,09 37,42 37,28 37,31 4.163 22.953.473.400
18/11/2021 36,50 37,33 +2,70% 36,24 37,44 37,17 37,32 37,33 7.524 26.980.922.600
17/11/2021 37,45 36,35 -4,32% 36,01 37,45 36,37 36,32 36,35 2.038 51.687.452.400
16/11/2021 38,46 37,99 -0,60% 37,25 38,59 37,95 37,99 38,00 7.714 29.039.186.300
12/11/2021 38,64 38,22 +0,08% 37,71 38,88 38,36 38,21 38,25 1.738 24.876.129.500
11/11/2021 39,31 38,19 +0,87% 37,86 39,36 38,67 38,18 38,21 959 52.048.850.600
10/11/2021 37,63 37,86 +0,32% 37,27 38,18 37,69 37,86 37,87 3.170 22.017.642.300
9/11/2021 37,82 37,74 -0,58% 37,20 38,37 37,93 37,73 37,74 4.514 23.250.098.200
8/11/2021 38,62 37,96 -2,09% 37,68 38,96 38,04 37,91 37,97 3.391 21.023.908.900
5/11/2021 37,93 38,77 +2,35% 37,57 38,92 38,60 38,76 38,77 3.597 40.822.068.400
4/11/2021 36,76 37,88 +3,05% 36,73 38,13 37,72 37,81 37,88 6.304 43.063.620.900
3/11/2021 37,06 36,76 -1,08% 35,81 37,42 36,59 36,76 36,84 1.183 56.864.258.200
1/11/2021 39,19 37,16 -4,84% 37,15 39,47 37,80 37,15 37,19 3.929 46.945.289.500
29/10/2021 37,60 39,05 +4,19% 37,55 39,78 39,14 39,05 39,06 876 51.173.201.100
28/10/2021 37,47 37,48 -0,11% 37,19 38,05 37,64 37,48 37,50 9.727 28.934.128.800
27/10/2021 37,48 37,52 +1,71% 37,47 38,67 37,96 37,52 37,73 593 37.345.792.800
26/10/2021 37,43 36,89 -0,75% 36,41 37,43 36,86 36,87 36,89 5.180 32.666.740.700
25/10/2021 36,88 37,17 -0,40% 36,53 37,69 37,08 37,17 37,18 8.682 28.887.758.000
22/10/2021 36,71 37,32 -0,19% 36,31 37,77 37,16 37,29 37,32 2.751 48.721.110.200
21/10/2021 37,34 37,39 -1,55% 36,25 37,86 37,06 37,38 37,39 7.022 45.512.843.000
20/10/2021 37,90 37,98 +0,13% 37,73 38,67 38,01 37,98 37,99 5.467 70.692.601.000
19/10/2021 38,12 37,93 -1,51% 37,34 39,20 38,06 37,92 37,93 796 101.194.026.500
18/10/2021 37,60 38,51 +1,37% 37,60 38,79 37,68 38,50 38,53 1.788 227.300.985.900
15/10/2021 38,23 37,99 0,00% 37,68 38,48 38,04 37,99 38,00 2.793 24.187.555.100
14/10/2021 38,31 37,99 -0,76% 37,62 38,46 37,89 37,99 38,00 601 26.426.196.600
13/10/2021 37,91 38,28 +1,78% 37,66 38,70 38,33 38,25 38,28 7.329 37.147.829.300
11/10/2021 37,37 37,61 +0,59% 37,17 38,07 37,75 37,61 37,62 5.521 27.905.654.400
8/10/2021 36,98 37,39 +1,88% 36,72 37,75 37,24 37,39 37,43 2.512 30.220.581.500
7/10/2021 37,82 36,70 -2,76% 36,46 37,91 36,94 36,69 36,70 6.654 41.924.112.000
6/10/2021 37,12 37,74 +0,45% 36,92 38,08 37,65 37,73 37,74 6.871 51.570.505.700
5/10/2021 37,01 37,57 +2,26% 36,97 38,09 37,66 37,56 37,57 9.514 40.080.577.800
4/10/2021 35,83 36,74 +1,10% 35,57 36,91 36,49 36,74 36,75 4.676 54.132.553.600
1/10/2021 38,39 36,34 -1,97% 36,18 38,95 37,19 36,34 36,35 2.714 94.794.194.800
30/9/2021 37,63 37,07 -0,83% 36,82 37,95 37,19 37,03 37,07 595 49.521.100.100
29/9/2021 35,40 37,38 +6,22% 35,27 37,50 37,07 37,36 37,38 8.981 81.189.978.700
28/9/2021 35,35 35,19 -0,54% 35,08 35,67 35,36 35,19 35,20 2.470 30.105.303.500
27/9/2021 35,01 35,38 +0,71% 34,92 35,90 35,43 35,36 35,40 8.215 35.577.231.100
24/9/2021 33,72 35,13 +3,72% 33,66 35,30 34,74 35,11 35,13 7.597 56.478.344.300
23/9/2021 33,27 33,87 +2,36% 32,91 34,07 33,70 33,87 33,90 8.215 32.268.512.900
22/9/2021 32,90 33,09 +1,01% 32,66 33,62 33,17 33,08 33,09 8.076 46.553.483.900
21/9/2021 32,50 32,76 +0,58% 32,35 33,32 32,84 32,74 32,76 8.633 23.442.288.200
20/9/2021 31,82 32,57 -0,09% 31,82 32,61 32,31 32,57 32,58 8.149 26.056.198.000
17/9/2021 33,01 32,60 -1,30% 32,25 33,20 32,59 32,57 32,60 9.059 34.585.050.200
16/9/2021 32,53 33,03 +1,13% 32,50 33,59 33,01 32,98 33,03 1.634 29.569.997.600
15/9/2021 33,27 32,66 -1,86% 32,31 33,27 32,62 32,66 32,67 5.065 23.852.819.300
14/9/2021 33,33 33,28 +0,33% 33,09 33,75 33,44 33,27 33,28 1.910 39.014.606.500
13/9/2021 32,58 33,17 +2,85% 32,49 33,40 33,17 33,16 33,17 6.331 41.046.967.800
10/9/2021 32,69 32,25 -0,25% 32,07 32,80 32,33 32,25 32,26 2.124 33.678.947.200
9/9/2021 31,43 32,33 +3,39% 31,41 32,80 32,04 32,33 32,34 4.929 46.742.942.700
8/9/2021 31,80 31,27 -2,59% 30,97 31,90 31,35 31,27 31,28 84 63.362.660.200
6/9/2021 30,68 32,10 +3,22% 30,45 32,10 31,68 32,10 32,11 1.460 31.092.824.600
3/9/2021 30,40 31,10 +2,88% 30,36 31,10 30,87 31,00 31,10 6.789 51.612.165.200
2/9/2021 31,00 30,23 -3,02% 30,04 31,30 30,50 30,23 30,24 9.558 37.832.036.600
1/9/2021 31,00 31,17 0,00% 30,92 31,60 31,22 31,17 31,20 5.140 56.946.355.100
31/8/2021 31,17 31,17 -0,03% 30,34 31,38 31,00 31,15 31,17 4.521 123.919.833.500
30/8/2021 30,95 31,18 +0,42% 30,80 31,45 31,09 31,18 31,19 2.731 35.184.567.900
27/8/2021 31,62 31,05 -1,05% 31,05 31,64 31,28 31,05 31,06 6.510 32.175.014.200
26/8/2021 31,56 31,38 -1,26% 31,35 32,27 31,61 31,38 31,39 2.480 56.112.790.400
25/8/2021 31,72 31,78 +0,16% 31,08 31,90 31,68 31,78 31,79 804 51.954.251.400
24/8/2021 33,20 31,73 -3,26% 31,66 33,22 32,16 31,73 31,74 358 61.455.161.800
23/8/2021 31,71 32,80 +3,44% 31,40 32,90 32,36 32,80 32,81 8.856 53.672.680.700
20/8/2021 31,21 31,71 +0,96% 31,20 31,83 31,59 31,63 31,71 6.736 33.005.703.900
19/8/2021 30,10 31,41 +3,80% 29,99 31,67 30,83 31,40 31,43 6.882 48.155.896.200
18/8/2021 29,99 30,26 +0,73% 29,66 30,49 30,12 30,25 30,26 5.555 38.541.483.200
17/8/2021 30,77 30,04 -5,21% 29,74 30,77 30,12 30,01 30,04 1.288 52.810.499.400
16/8/2021 31,19 31,69 +1,15% 30,57 31,79 31,37 31,62 31,69 3.370 53.087.421.400
13/8/2021 31,33 31,33 +0,80% 31,09 31,81 31,45 31,31 31,33 3.065 52.547.821.000
12/8/2021 33,05 31,08 -5,85% 30,70 33,19 31,63 31,06 31,08 2.317 97.515.961.700
11/8/2021 32,48 33,01 +1,51% 32,02 33,01 32,62 33,00 33,01 4.108 34.891.153.300
10/8/2021 33,12 32,52 -1,31% 32,49 33,12 32,66 32,52 32,60 2.574 24.257.998.200
9/8/2021 32,46 32,95 +1,07% 32,46 33,71 33,06 32,95 33,00 9.599 34.550.231.400
6/8/2021 32,31 32,60 +1,94% 32,15 32,93 32,60 32,59 32,64 3.223 28.134.272.200
5/8/2021 32,78 31,98 -1,93% 31,74 33,18 32,24 31,93 31,98 8.415 32.299.763.700
4/8/2021 32,56 32,61 -0,85% 32,20 32,82 32,56 32,60 32,61 1.665 22.067.750.100
3/8/2021 32,90 32,89 +0,12% 32,50 33,22 32,84 32,88 32,89 1.573 34.637.837.600
2/8/2021 32,50 32,85 +2,50% 32,38 33,39 33,01 32,85 32,86 5.820 48.384.325.900
30/7/2021 31,71 32,05 +0,34% 31,49 32,45 32,03 32,04 32,05 832 38.886.357.400
29/7/2021 31,96 31,94 +0,06% 31,55 32,40 31,99 31,93 31,94 1.865 29.952.311.000
28/7/2021 31,56 31,92 +1,53% 31,33 32,05 31,84 31,91 31,92 23 32.406.872.700
27/7/2021 31,23 31,44 0,00% 31,00 31,75 31,43 31,40 31,44 6.812 33.718.955.800
26/7/2021 30,68 31,44 +2,54% 30,66 31,85 31,45 31,43 31,44 5.117 44.571.265.700
23/7/2021 30,55 30,66 +0,16% 30,32 31,00 30,62 30,64 30,66 8.172 23.443.677.400
22/7/2021 30,48 30,61 +0,53% 30,07 30,78 30,58 30,61 30,63 6.629 29.107.389.000
21/7/2021 30,59 30,45 -0,52% 30,16 30,70 30,39 30,41 30,45 132 20.533.392.600
20/7/2021 28,62 30,61 +6,69% 28,61 30,61 30,04 30,60 30,61 9.365 87.084.943.100
19/7/2021 28,38 28,69 +0,24% 28,12 28,96 28,71 28,68 28,70 4.127 32.548.058.500
16/7/2021 28,99 28,62 -1,11% 28,56 29,19 28,84 28,62 28,64 2.341 22.030.211.600
15/7/2021 29,50 28,94 -1,63% 28,83 29,56 29,01 28,94 28,95 7.200 26.029.858.400
14/7/2021 29,53 29,42 +0,31% 29,36 29,75 29,53 29,41 29,45 2.064 22.737.354.500
13/7/2021 29,04 29,33 +0,27% 29,04 29,55 29,31 29,33 29,38 3.067 18.578.078.900
12/7/2021 29,02 29,25 +0,83% 28,46 29,35 29,03 29,23 29,25 4.396 23.146.880.400
8/7/2021 28,58 29,01 +0,03% 28,41 29,38 28,91 29,01 29,02 8.106 24.977.248.300
7/7/2021 28,92 29,00 +1,12% 28,31 29,15 28,82 29,00 29,02 7.333 20.867.863.200
6/7/2021 29,12 28,68 -1,95% 28,54 29,25 28,83 28,67 28,68 4.180 21.742.159.300
5/7/2021 29,50 29,25 -0,95% 28,92 29,77 29,28 29,25 29,26 6.794 17.390.487.000
2/7/2021 29,31 29,53 +1,37% 29,09 29,69 29,44 29,52 29,53 1.783 27.558.216.000
1/7/2021 29,20 29,13 +0,10% 28,87 29,32 29,09 29,12 29,13 3.042 25.541.567.100
30/6/2021 28,66 29,10 +1,08% 28,59 29,35 29,05 29,10 29,14 2.300 34.994.878.100
29/6/2021 29,03 28,79 -0,38% 28,57 29,12 28,76 28,77 28,79 8.229 17.044.618.300
28/6/2021 28,62 28,90 +1,26% 28,61 29,04 28,87 28,90 28,92 3.077 23.648.929.400
25/6/2021 29,39 28,54 -2,13% 28,44 29,44 28,80 28,53 28,54 8.534 32.304.536.600
24/6/2021 28,85 29,16 +2,14% 28,71 29,27 29,01 29,15 29,16 1.462 28.581.827.900
23/6/2021 28,40 28,55 +0,99% 28,35 29,04 28,63 28,53 28,55 2.000 32.614.586.100
22/6/2021 28,02 28,27 +0,35% 27,85 28,38 28,09 28,27 28,30 1.227 24.956.258.000
21/6/2021 28,15 28,17 +0,21% 27,59 28,19 27,93 28,16 28,17 4.094 24.805.455.600
18/6/2021 28,29 28,11 -0,25% 27,74 28,30 27,99 28,07 28,13 1.547 34.800.214.400
17/6/2021 28,67 28,18 -1,88% 28,03 28,82 28,28 28,17 28,18 9.919 25.702.008.900
16/6/2021 29,00 28,72 -0,86% 28,41 29,13 28,75 28,71 28,72 7.578 46.299.950.700
15/6/2021 29,55 28,97 -1,80% 28,86 29,55 29,08 28,97 28,98 9.126 29.623.874.300
14/6/2021 29,48 29,50 +0,68% 29,19 29,60 29,38 29,50 29,51 3.101 23.504.546.200
11/6/2021 29,61 29,30 -0,03% 29,06 29,94 29,37 29,30 29,33 9.928 36.033.302.900
10/6/2021 29,70 29,31 -0,71% 29,14 29,77 29,36 0,00 0,00 2.124 37.278.879.400
9/6/2021 29,37 29,52 +0,96% 29,26 29,75 29,51 29,52 29,54 7.778 28.679.296.100
8/6/2021 30,00 29,24 -1,71% 29,14 30,10 29,41 29,24 29,25 7.026 37.708.579.000
7/6/2021 29,72 29,75 +0,30% 29,35 29,97 29,67 29,75 29,76 79 29.134.290.300
4/6/2021 30,42 29,66 -2,34% 29,66 30,48 29,82 29,66 29,67 6.468 36.979.969.100
2/6/2021 31,01 30,37 -1,52% 30,22 31,19 30,62 30,37 30,38 1.021 39.739.547.700
1/6/2021 30,41 30,84 +1,95% 29,72 30,99 30,62 30,84 30,85 3.966 57.373.821.500
31/5/2021 30,25 30,25 +0,43% 30,02 30,37 30,17 30,12 30,25 7.877 19.998.806.300
28/5/2021 30,22 30,12 +0,07% 29,76 30,33 30,04 30,11 30,17 575 22.338.786.500
27/5/2021 30,52 30,10 -0,99% 30,05 30,72 30,21 30,10 30,12 8.696 43.466.833.100
26/5/2021 30,58 30,40 +0,07% 30,36 31,06 30,61 30,40 30,43 7.601 27.222.051.900
25/5/2021 30,28 30,38 +1,10% 30,07 30,63 30,31 30,34 30,38 6.547 33.907.086.300
24/5/2021 30,17 30,05 -0,13% 29,64 30,39 30,01 30,05 30,07 6.386 23.499.057.400
21/5/2021 30,41 30,09 -0,50% 29,97 30,77 30,21 30,09 30,10 6.759 33.096.481.800
20/5/2021 29,98 30,24 +1,17% 29,63 30,44 30,06 30,24 30,29 954 49.974.780.100
19/5/2021 29,50 29,89 +0,98% 29,01 30,14 29,77 29,89 29,91 6.277 53.804.137.200
18/5/2021 30,50 29,60 -2,82% 29,42 30,58 29,71 29,60 29,61 5.636 61.776.923.000
17/5/2021 30,60 30,46 -0,85% 30,28 30,82 30,45 30,46 30,49 3.649 103.765.763.100
14/5/2021 30,99 30,72 +0,36% 30,36 31,09 30,76 30,71 30,72 9.434 23.059.074.000
13/5/2021 31,65 30,61 -2,14% 30,52 31,96 31,01 30,61 30,62 2.408 55.105.298.700
12/5/2021 31,61 31,28 -1,94% 31,06 31,72 31,35 31,25 31,28 5.119 30.045.074.000
11/5/2021 31,12 31,90 +1,14% 31,11 31,90 31,53 31,75 31,90 9.772 30.013.647.100
10/5/2021 31,39 31,54 +1,15% 30,77 31,59 31,28 31,50 31,54 2.027 26.478.492.600
7/5/2021 30,20 31,18 +1,76% 29,80 31,18 30,61 31,16 31,18 2.965 22.771.317.200
6/5/2021 30,99 30,64 -1,32% 30,35 31,16 30,64 30,60 30,64 3.891 24.716.973.600
5/5/2021 30,61 31,05 +1,94% 30,04 31,05 30,54 31,03 31,05 4.322 30.282.298.900
4/5/2021 29,84 30,46 +2,42% 29,61 30,70 30,37 30,46 30,54 5.791 42.378.724.800
3/5/2021 30,00 29,74 -1,26% 29,35 30,23 29,78 29,71 29,74 3.226 37.015.643.200
30/4/2021 30,55 30,12 -2,21% 29,88 30,65 30,17 30,12 30,15 4.297 56.824.205.800
29/4/2021 30,78 30,80 -2,59% 30,26 31,07 30,71 30,79 30,80 8.048 57.946.496.700
28/4/2021 33,88 31,62 -6,14% 31,38 34,00 32,11 31,62 31,64 3.335 105.085.746.000
27/4/2021 35,56 33,69 -4,99% 33,60 35,63 34,03 33,68 33,69 8.954 63.087.190.600
26/4/2021 35,20 35,46 +1,31% 35,05 35,50 35,30 35,45 35,46 716 55.366.321.500
23/4/2021 35,75 35,00 -0,93% 34,93 36,12 35,25 34,99 35,00 5.079 44.796.461.300
22/4/2021 35,41 35,33 +0,80% 35,05 35,76 35,42 35,32 35,33 5.899 33.482.018.900
20/4/2021 34,68 35,05 +1,13% 34,68 35,70 35,30 35,05 35,07 228 44.078.420.900
19/4/2021 33,62 34,66 +3,74% 33,62 35,09 34,70 34,64 34,66 6.141 61.515.456.400
16/4/2021 34,47 33,41 -3,19% 33,37 34,68 33,83 33,40 33,42 3.727 38.036.240.600
15/4/2021 33,42 34,51 +3,63% 33,36 34,55 34,20 34,50 34,51 1.481 45.570.478.600
14/4/2021 32,48 33,30 +2,97% 32,41 33,46 33,02 33,30 33,31 4.425 56.736.884.200
13/4/2021 32,35 32,34 +0,28% 31,97 32,57 32,32 32,31 32,34 9.694 35.612.690.900
12/4/2021 31,40 32,25 +2,87% 31,40 32,42 32,10 32,24 32,25 4.995 33.598.093.800
9/4/2021 31,48 31,35 -0,89% 31,26 31,78 31,51 31,35 31,37 949 20.847.140.800
8/4/2021 31,29 31,63 +1,44% 31,27 31,73 31,56 31,56 31,63 3.910 42.220.070.100
7/4/2021 30,73 31,18 +1,40% 30,61 31,37 31,10 31,15 31,18 3.358 34.591.174.100
6/4/2021 30,27 30,75 +1,38% 30,08 31,25 30,72 30,74 30,75 7.330 41.796.550.000
5/4/2021 30,45 30,33 -0,39% 30,01 30,68 30,25 30,25 30,33 8.760 23.026.601.600
1/4/2021 30,38 30,45 +0,56% 29,95 30,67 30,29 30,38 30,45 3.497 41.469.618.000
31/3/2021 29,57 30,28 +1,61% 29,30 30,28 29,88 30,25 30,28 7.877 70.708.853.200
30/3/2021 29,21 29,80 +1,19% 29,21 29,97 29,78 29,73 29,80 192 38.348.157.900
29/3/2021 28,70 29,45 +2,58% 28,60 29,50 29,07 29,43 29,45 286 41.451.788.700
26/3/2021 28,20 28,71 +2,65% 28,11 28,93 28,57 28,70 28,71 8.977 45.913.175.700
25/3/2021 28,10 27,97 +1,64% 27,80 28,39 28,10 27,97 27,99 758 72.391.246.800
24/3/2021 27,80 27,52 -0,11% 27,42 28,34 27,92 27,51 27,52 7.299 34.824.854.000
23/3/2021 27,28 27,55 +0,44% 27,26 28,03 27,73 27,55 27,56 8.338 23.879.232.400
22/3/2021 27,58 27,43 -1,33% 27,25 28,15 27,53 27,42 27,43 2.359 25.279.510.900
19/3/2021 26,74 27,80 +4,16% 26,58 27,92 27,60 27,79 27,80 853 40.512.168.500
18/3/2021 26,78 26,69 -1,59% 26,30 26,97 26,66 26,63 26,69 1.296 26.941.351.300
17/3/2021 26,56 27,12 +1,76% 26,34 27,29 26,87 27,12 27,14 7.599 27.022.068.000
16/3/2021 26,68 26,65 0,00% 26,40 26,90 26,62 26,65 26,66 592 19.054.262.800
15/3/2021 26,31 26,65 +1,29% 26,15 26,65 26,43 26,60 26,65 1.624 20.150.041.500
12/3/2021 26,32 26,31 -0,64% 26,09 26,75 26,36 26,31 26,32 2.351 22.227.152.800
11/3/2021 27,09 26,48 -1,38% 26,25 27,10 26,54 26,46 26,48 2.899 39.796.603.300
10/3/2021 27,82 26,85 -2,89% 26,57 28,01 27,07 26,84 26,85 9.423 42.796.577.200
9/3/2021 27,39 27,65 +1,65% 27,20 28,05 27,76 27,64 27,65 7.137 37.822.963.800
8/3/2021 27,43 27,20 -1,63% 27,02 28,24 27,55 27,20 27,21 3.525 56.736.352.700
5/3/2021 27,95 27,65 -0,58% 27,65 28,09 27,87 27,65 27,66 1.725 33.914.955.700
4/3/2021 27,34 27,81 +3,00% 27,22 27,97 27,75 27,80 27,81 8.950 53.634.150.100
3/3/2021 26,91 27,00 -0,15% 26,38 27,84 27,09 27,00 27,05 8.777 47.976.219.500
2/3/2021 26,64 27,04 +0,78% 26,30 27,22 26,70 27,01 27,04 8.188 50.346.069.800
1/3/2021 26,25 26,83 +3,91% 26,20 27,40 26,88 26,83 26,86 7.875 47.006.224.100
26/2/2021 26,14 25,82 -0,62% 25,82 26,75 26,16 25,82 25,83 8.864 58.332.785.900
25/2/2021 26,35 25,98 -1,10% 25,73 27,08 26,47 25,97 25,98 9.316 45.266.590.100
24/2/2021 25,78 26,27 +2,54% 25,60 26,49 26,15 26,26 26,27 9.260 28.416.971.000
23/2/2021 25,85 25,62 +0,31% 25,53 26,16 25,76 25,62 25,63 3.717 42.047.178.700
22/2/2021 25,99 25,54 -3,70% 25,47 26,74 25,93 0,00 0,00 2.569 65.296.581.800
19/2/2021 27,01 26,52 -2,03% 26,43 27,48 26,72 26,51 26,52 5.955 36.244.621.200
18/2/2021 27,61 27,07 -2,06% 26,96 27,77 27,22 27,07 27,08 7.566 31.448.061.000
17/2/2021 26,80 27,64 +3,02% 26,49 27,88 27,44 27,63 27,64 8.670 58.966.175.800
12/2/2021 26,43 26,83 +1,32% 26,03 27,00 26,53 26,81 26,83 1.855 47.514.037.200
11/2/2021 25,65 26,48 +4,05% 25,61 26,48 26,12 26,46 26,48 6.943 54.701.520.600
10/2/2021 25,67 25,45 -0,82% 25,18 25,79 25,40 25,44 25,45 9.893 29.143.806.700
9/2/2021 25,54 25,66 +0,23% 25,23 25,77 25,51 25,56 25,66 8.553 29.862.741.800
8/2/2021 25,28 25,60 +1,79% 25,02 25,75 25,41 25,59 25,60 2.716 41.694.386.200
5/2/2021 25,25 25,15 +0,20% 25,07 25,59 25,27 25,13 25,15 5.990 20.897.763.400
4/2/2021 24,88 25,10 +1,09% 24,68 25,50 25,16 25,09 25,10 7.407 38.884.586.100
3/2/2021 24,60 24,83 +1,26% 24,60 25,30 24,97 24,82 24,83 5.116 41.721.768.800
2/2/2021 24,51 24,52 +1,20% 24,18 24,87 24,45 24,51 24,52 5.829 30.586.690.600
1/2/2021 24,36 24,23 +0,21% 23,78 24,48 24,13 24,22 24,23 6.006 31.416.833.600
29/1/2021 24,07 24,18 -0,49% 24,07 24,85 24,38 24,17 24,18 7.511 26.648.880.700
28/1/2021 23,90 24,30 +1,63% 23,75 24,44 24,25 24,30 24,32 3.265 16.530.656.700
27/1/2021 24,16 23,91 -0,95% 23,69 24,38 24,00 23,90 23,91 1.083 28.528.714.600
26/1/2021 24,51 24,14 -1,51% 23,83 24,91 24,15 24,06 24,14 407 50.036.564.300
22/1/2021 24,22 24,51 +0,16% 24,11 24,63 24,39 24,51 24,52 1.189 19.578.466.200
21/1/2021 24,76 24,47 -1,13% 24,33 24,95 24,53 24,47 24,51 4.169 29.876.630.400
20/1/2021 24,51 24,75 +1,14% 24,38 25,10 24,72 24,71 24,75 7.754 28.568.322.200
19/1/2021 24,45 24,47 +0,91% 23,94 24,70 24,33 24,46 24,47 706 27.939.238.000
18/1/2021 24,52 24,25 -0,70% 24,20 24,63 24,42 24,24 24,25 4.622 24.241.691.700
15/1/2021 24,29 24,42 -0,57% 24,19 24,75 24,52 24,41 24,42 3.746 32.357.951.500
14/1/2021 24,99 24,56 -1,21% 24,46 25,10 24,67 24,56 24,58 1.225 29.087.315.700
13/1/2021 24,82 24,86 +0,93% 24,44 25,14 24,80 24,84 24,86 7.947 30.453.975.700
12/1/2021 24,43 24,63 +1,57% 24,24 24,85 24,61 24,63 24,65 1.373 33.125.502.500
11/1/2021 24,19 24,25 -0,61% 24,08 24,65 24,36 24,20 24,25 9.877 33.628.761.500
8/1/2021 23,91 24,40 +2,39% 23,89 24,61 24,30 24,36 24,40 1.988 46.557.103.700
7/1/2021 23,61 23,83 +0,93% 23,60 24,38 23,87 23,83 23,84 2.136 40.153.536.600
6/1/2021 23,75 23,61 -0,59% 23,44 24,09 23,68 23,58 23,61 6.759 34.389.718.100
5/1/2021 23,29 23,75 +1,45% 22,80 23,75 23,23 23,75 23,76 4.703 41.487.747.200
4/1/2021 23,90 23,41 -1,06% 23,29 24,17 23,56 23,41 23,42 7.094 25.721.566.700
30/12/2020 24,09 23,66 -1,46% 23,53 24,17 23,78 23,66 23,69 7.098 26.384.115.500
29/12/2020 23,94 24,01 +0,67% 23,81 24,40 24,04 23,95 24,01 6.448 21.207.939.500
28/12/2020 23,90 23,85 +0,29% 23,66 23,99 23,83 23,82 23,85 6.515 14.183.851.500
23/12/2020 24,20 23,78 -1,16% 23,66 24,35 23,86 23,78 23,83 9.065 19.985.540.300
22/12/2020 23,33 24,06 +3,57% 23,29 24,28 23,93 24,03 24,06 9.399 44.907.949.200
21/12/2020 23,14 23,23 -1,86% 23,04 23,66 23,40 23,23 23,24 7.829 29.604.448.700
18/12/2020 23,46 23,67 +0,64% 23,45 24,15 23,81 23,66 23,67 9.563 35.873.151.800
17/12/2020 23,52 23,52 -0,13% 23,32 23,72 23,49 23,52 23,53 4.890 21.371.047.900
16/12/2020 22,75 23,55 +3,24% 22,75 23,78 23,46 23,53 23,55 9.430 60.955.485.900
15/12/2020 22,34 22,81 +2,38% 22,11 22,88 22,61 22,75 22,81 6.821 28.716.494.300
14/12/2020 22,47 22,28 -0,40% 22,15 22,58 22,32 22,28 22,30 3.604 21.918.767.800
11/12/2020 22,10 22,37 +0,40% 21,75 22,49 22,13 22,37 22,40 8.933 26.766.575.200
10/12/2020 22,66 22,28 -1,42% 22,05 22,70 22,30 22,28 22,29 991 30.955.897.800
9/12/2020 23,08 22,60 -1,74% 22,57 23,28 22,83 22,60 22,62 8.485 44.105.663.800
8/12/2020 22,80 23,00 +0,66% 22,76 23,48 23,15 23,00 23,01 7.928 41.249.343.000
7/12/2020 22,98 22,85 -0,57% 22,57 23,14 22,85 22,84 22,85 1.893 58.276.471.900
4/12/2020 23,28 22,98 -1,20% 22,88 23,59 23,11 22,96 22,98 7.189 32.610.798.600
3/12/2020 23,48 23,26 -0,94% 22,85 23,64 23,14 23,22 23,26 7.580 52.535.102.800
2/12/2020 23,65 23,48 -0,04% 23,31 23,87 23,53 23,45 23,48 4.224 29.635.814.100
1/12/2020 23,50 23,49 +1,47% 23,21 23,94 23,57 23,49 23,50 9.258 49.580.647.600
30/11/2020 23,18 23,15 +0,35% 23,07 23,57 23,28 23,14 23,15 9.350 63.652.500.800
27/11/2020 23,00 23,07 +0,70% 22,91 23,44 23,16 23,06 23,07 33 31.907.735.000
26/11/2020 22,72 22,91 +1,01% 22,71 23,09 22,91 22,91 22,92 9.194 27.341.625.200
25/11/2020 22,62 22,68 +0,44% 22,59 23,09 22,77 22,65 22,68 3.751 37.952.981.000
24/11/2020 22,48 22,58 +1,12% 22,28 22,74 22,58 22,58 22,59 9.953 32.768.891.200
23/11/2020 22,20 22,33 +1,55% 22,15 22,87 22,57 22,32 22,36 4.477 51.711.668.500
20/11/2020 21,84 21,99 +0,69% 21,70 22,20 22,03 21,97 22,00 983 31.487.052.900
19/11/2020 21,99 21,84 +0,97% 21,48 22,11 21,76 21,81 21,84 4.084 29.808.171.900
18/11/2020 21,34 21,63 +2,03% 21,27 22,23 21,78 21,63 21,66 9.958 46.839.687.900
17/11/2020 21,06 21,20 +0,28% 21,06 21,58 21,32 21,20 21,24 638 31.786.517.500
16/11/2020 21,40 21,14 -0,19% 20,96 21,60 21,14 21,13 21,14 3.756 29.661.749.400
13/11/2020 21,20 21,18 +0,91% 20,84 21,45 21,17 21,17 21,18 4.806 29.399.152.500
12/11/2020 21,65 20,99 -0,47% 20,95 21,99 21,46 20,99 21,00 2.720 83.935.454.500
11/11/2020 21,11 21,09 +0,72% 20,90 21,49 21,17 21,09 21,10 6.503 44.530.659.700
10/11/2020 20,50 20,94 +3,41% 20,04 21,11 20,62 20,94 20,95 1.712 65.669.846.900
9/11/2020 20,43 20,25 +0,70% 20,12 20,57 20,29 20,25 20,26 6.718 38.655.371.600
6/11/2020 19,89 20,11 +0,60% 19,64 20,14 19,90 20,10 20,11 3.827 25.900.400.900
5/11/2020 19,79 19,99 +2,62% 19,30 20,07 19,76 19,96 19,99 6.436 27.842.366.500
4/11/2020 19,35 19,48 +1,94% 19,13 19,58 19,39 19,48 19,50 1.536 27.275.174.900
3/11/2020 19,99 19,11 -1,75% 19,03 20,00 19,39 19,11 19,13 6.310 39.805.521.000
30/10/2020 19,49 19,45 -1,02% 19,20 19,78 19,41 19,45 19,46 7.535 42.021.391.900
29/10/2020 19,98 19,65 -1,65% 19,50 20,22 19,70 19,65 19,66 5.590 43.684.231.900
28/10/2020 20,13 19,98 -2,15% 19,91 20,33 20,04 19,97 19,98 4.973 28.824.609.900
27/10/2020 21,09 20,42 -3,18% 20,35 21,16 20,54 20,42 20,43 8.863 35.998.447.400
26/10/2020 21,19 21,09 -0,99% 20,89 21,78 21,17 21,09 21,10 3.647 37.437.063.000
23/10/2020 22,00 21,30 -3,31% 21,16 22,07 21,40 21,29 21,30 7.861 46.769.713.500
22/10/2020 22,17 22,03 -0,27% 21,78 22,47 22,10 22,03 22,04 4.688 27.897.711.700
21/10/2020 22,41 22,09 -1,21% 22,01 22,53 22,26 22,08 22,09 4.920 29.827.124.000
20/10/2020 22,35 22,36 +0,99% 22,07 22,77 22,33 22,35 22,36 151 49.328.248.300
19/10/2020 23,31 22,14 -4,57% 21,92 23,34 22,48 22,14 22,15 5.739 73.987.809.800
16/10/2020 22,50 23,20 +3,57% 22,43 23,45 23,14 23,20 23,21 4.040 65.314.130.000
15/10/2020 21,21 22,40 +4,28% 21,04 22,93 22,40 22,40 22,41 6.986 109.855.424.600
14/10/2020 19,78 21,48 +9,20% 19,52 21,59 20,78 21,47 21,48 1.400 106.044.619.300
13/10/2020 19,40 19,67 +1,92% 19,10 19,79 19,46 19,67 19,68 2.912 46.443.166.000
9/10/2020 19,98 19,30 -4,08% 19,23 20,09 19,49 19,30 19,31 9.982 48.881.441.500
8/10/2020 20,03 20,12 +0,80% 19,71 20,19 19,97 20,12 20,13 8.490 26.696.183.500
7/10/2020 20,17 19,96 -0,75% 19,90 20,39 20,09 19,96 19,98 577 30.425.720.300
6/10/2020 20,59 20,11 -1,71% 20,01 20,67 20,22 20,09 20,11 8.627 25.446.168.800
5/10/2020 20,20 20,46 +1,89% 20,11 20,64 20,42 20,46 20,48 1.054 18.665.565.600
2/10/2020 20,41 20,08 -2,10% 20,08 20,64 20,25 20,08 20,09 2.107 18.394.140.300
1/10/2020 20,70 20,51 -0,77% 20,13 20,79 20,37 20,51 20,53 4.248 20.310.416.400
30/9/2020 20,60 20,67 +1,52% 20,25 20,81 20,57 20,67 20,68 2.761 30.652.649.200
29/9/2020 20,63 20,36 -1,26% 20,35 21,10 20,59 20,36 20,38 462 28.263.466.200
28/9/2020 21,77 20,62 -4,54% 20,52 21,84 20,88 20,61 20,62 6.624 54.072.578.800
25/9/2020 21,62 21,60 -0,28% 21,15 21,76 21,44 21,60 21,61 4.643 13.977.459.000
24/9/2020 21,67 21,66 +0,19% 21,41 21,97 21,71 21,65 21,66 8.806 23.991.691.800
23/9/2020 22,70 21,62 -3,91% 21,60 22,70 21,90 21,61 21,62 5.158 36.509.570.000
22/9/2020 22,97 22,50 -2,13% 22,50 23,08 22,71 22,49 22,50 1.624 24.175.604.900
21/9/2020 22,90 22,99 -1,20% 22,77 23,18 22,96 22,98 22,99 6.194 25.486.127.000
18/9/2020 23,30 23,27 -0,09% 22,97 24,01 23,39 23,25 23,27 2.718 35.508.076.700
17/9/2020 23,20 23,29 -0,21% 23,06 23,75 23,44 23,29 23,30 4.756 31.420.331.200
16/9/2020 24,06 23,34 -3,15% 23,23 24,24 23,55 23,34 23,35 8.054 29.814.524.700
15/9/2020 23,56 24,10 +3,83% 22,61 24,19 23,61 24,09 24,10 6.986 61.847.380.700
14/9/2020 22,74 23,21 +3,02% 22,63 23,45 23,18 23,21 23,22 8.121 37.303.894.100
11/9/2020 22,65 22,53 0,00% 22,45 23,13 22,78 22,53 22,54 9.726 46.443.246.500
10/9/2020 22,05 22,53 +2,41% 21,80 23,01 22,63 22,53 22,55 2.063 54.683.641.400
9/9/2020 21,96 22,00 +0,69% 21,85 22,30 22,06 22,00 22,05 4.385 23.923.902.200
8/9/2020 21,70 21,85 -0,09% 21,56 22,03 21,79 21,85 21,86 648 21.081.558.700
4/9/2020 21,97 21,87 -0,64% 21,44 22,14 21,75 21,86 21,87 4.802 32.698.627.500
3/9/2020 22,50 22,01 -2,44% 21,80 22,69 22,10 22,00 22,01 9.873 38.253.292.900
2/9/2020 22,35 22,56 +1,17% 22,12 22,64 22,36 22,55 22,56 9.363 26.076.360.500
1/9/2020 22,48 22,30 -0,62% 22,03 22,74 22,24 22,29 22,30 7.371 41.749.656.000
31/8/2020 22,82 22,44 -1,92% 22,32 22,85 22,46 22,42 22,44 9.287 36.174.147.600
28/8/2020 23,30 22,88 -0,95% 22,65 23,47 23,02 22,84 22,88 4.961 42.154.389.200
27/8/2020 23,59 23,10 -1,07% 23,00 23,73 23,27 23,10 23,11 6.472 27.826.113.700
26/8/2020 23,91 23,35 -1,81% 22,94 23,94 23,27 23,35 23,36 5.204 49.320.477.100
25/8/2020 24,70 23,78 -3,02% 23,54 24,76 23,98 23,77 23,78 9.704 45.079.470.200
24/8/2020 24,55 24,52 +0,57% 24,20 24,66 24,41 24,52 24,53 2.104 22.001.032.700
21/8/2020 24,33 24,38 -0,20% 24,12 24,63 24,32 24,37 24,38 9.881 31.136.732.800
20/8/2020 24,44 24,43 -0,73% 24,16 25,09 24,58 24,42 24,43 1.606 65.083.679.200
19/8/2020 24,10 24,61 +3,14% 24,01 25,03 24,74 24,61 24,63 285 61.659.794.500
18/8/2020 24,15 23,86 -0,13% 23,46 24,20 23,91 23,86 23,87 6.402 52.264.199.200
17/8/2020 23,29 23,89 +2,53% 23,24 24,58 23,97 23,88 23,89 5.789 98.257.753.600
14/8/2020 23,05 23,30 +5,19% 22,83 23,44 23,18 23,28 23,30 1.817 104.721.118.000
13/8/2020 22,99 22,15 -0,98% 22,15 23,33 22,69 22,15 22,18 9.755 65.953.555.300
12/8/2020 22,10 22,37 +2,57% 21,70 22,37 22,04 22,36 22,37 7.544 36.956.672.200
11/8/2020 21,84 21,81 -0,64% 21,65 22,87 22,30 21,80 21,81 2.499 54.092.483.100
10/8/2020 21,70 21,95 +1,29% 21,31 22,06 21,70 21,93 21,96 6.525 25.995.654.500
7/8/2020 21,84 21,67 -1,72% 21,60 22,15 21,79 21,66 21,67 5.480 26.778.159.200
6/8/2020 21,87 22,05 +1,10% 21,69 22,39 22,10 22,01 22,05 5.842 29.468.409.800
5/8/2020 22,17 21,81 -0,68% 21,64 22,23 21,81 21,80 21,81 1.017 32.351.212.600
4/8/2020 22,35 21,96 -2,40% 21,64 22,58 22,01 21,95 21,97 9.935 27.085.125.200
3/8/2020 21,95 22,50 +4,46% 21,81 22,65 22,34 22,46 22,50 2.384 56.364.088.600
31/7/2020 22,05 21,54 -1,96% 21,46 22,09 21,69 21,54 21,60 2.230 25.932.384.700
30/7/2020 22,00 21,97 -0,90% 21,72 22,50 22,06 21,96 21,97 9.471 24.800.173.600
29/7/2020 22,26 22,17 -0,36% 22,11 22,56 22,30 22,15 22,17 1.368 22.592.804.400
28/7/2020 22,00 22,25 +1,23% 21,72 22,34 22,00 22,23 22,25 7.720 28.758.286.500
27/7/2020 22,16 21,98 -0,41% 21,71 22,26 21,92 21,95 21,98 2.925 25.760.189.500
24/7/2020 22,30 22,07 -1,30% 21,75 22,36 22,00 22,06 22,07 8.605 28.401.692.900
23/7/2020 22,06 22,36 +1,36% 22,06 23,00 22,67 22,34 22,36 6.001 55.070.072.200
22/7/2020 22,35 22,06 -0,94% 21,68 22,54 22,01 22,06 22,07 6.727 28.209.796.500
21/7/2020 22,66 22,27 -1,72% 22,27 23,02 22,48 22,27 22,30 5.249 27.611.934.700
20/7/2020 22,20 22,66 +1,66% 21,95 23,09 22,73 22,66 22,69 1.340 51.786.971.900
17/7/2020 21,80 22,29 +4,06% 21,52 22,29 21,98 22,26 22,29 5.588 50.439.202.700
16/7/2020 22,13 21,42 -3,30% 21,31 22,33 21,62 21,42 21,43 2.056 41.595.910.200
15/7/2020 22,13 22,15 +0,64% 21,76 22,20 21,96 22,14 22,15 2.369 32.939.439.000
14/7/2020 22,29 22,01 -1,03% 21,60 22,38 21,90 22,00 22,01 6.620 32.229.676.900
13/7/2020 22,96 22,24 -2,63% 22,20 23,05 22,47 22,23 22,24 3.326 28.215.257.100
10/7/2020 22,27 22,84 +2,70% 22,21 23,23 22,91 22,82 22,84 2.341 43.563.090.300
9/7/2020 22,62 22,24 -1,68% 22,12 22,72 22,31 22,22 22,24 4.025 24.306.860.000
8/7/2020 23,10 22,62 -1,44% 22,56 23,26 22,76 22,62 22,63 7.553 28.204.546.800
7/7/2020 22,39 22,95 +2,82% 22,33 23,20 22,98 22,94 22,95 214 65.856.565.000
6/7/2020 22,00 22,32 +1,69% 21,72 22,50 22,23 22,30 22,32 4.112 31.814.767.700
3/7/2020 21,25 21,95 +3,05% 21,18 21,95 21,74 21,83 21,95 1.973 30.714.961.200
2/7/2020 21,08 21,30 +1,96% 20,73 21,39 21,06 21,27 21,30 5.562 23.489.989.100
1/7/2020 21,26 20,89 -1,23% 20,75 21,54 21,08 20,88 20,90 5.122 25.182.243.700
30/6/2020 20,85 21,15 +0,28% 20,69 21,43 21,22 21,15 21,27 7.810 28.638.973.700
29/6/2020 21,24 21,09 -0,42% 20,73 21,47 21,00 21,08 21,09 6.652 25.255.551.000
26/6/2020 21,71 21,18 -2,44% 21,10 21,99 21,53 21,17 21,18 5.584 25.544.810.200
25/6/2020 21,84 21,71 -0,55% 21,52 21,99 21,78 21,71 21,73 3.079 20.288.105.100
24/6/2020 21,50 21,83 +1,39% 21,02 22,00 21,48 21,83 21,85 8.756 27.782.314.700
23/6/2020 21,78 21,53 -0,55% 21,46 21,99 21,70 21,53 21,60 6.335 22.754.624.800
22/6/2020 22,36 21,65 -3,18% 21,56 22,37 21,72 21,65 21,66 1.642 32.785.898.800
19/6/2020 22,55 22,36 -0,40% 22,06 22,69 22,32 22,34 22,36 2.871 29.172.274.800
18/6/2020 22,49 22,45 +0,31% 21,97 22,79 22,36 22,45 22,47 5.952 49.561.852.400
17/6/2020 21,95 22,38 +3,85% 21,87 22,60 22,33 22,38 22,39 5.281 74.780.929.100
16/6/2020 21,83 21,55 +0,28% 21,40 22,00 21,70 21,55 21,58 7.742 32.674.624.300
15/6/2020 21,51 21,49 -2,23% 21,36 22,17 21,72 21,49 21,50 3.692 33.340.921.200
12/6/2020 21,50 21,98 -0,50% 21,21 22,09 21,65 21,97 21,98 903 47.476.795.900
10/6/2020 22,36 22,09 +0,14% 21,53 22,45 21,92 22,08 22,09 2.153 48.673.248.500
9/6/2020 22,02 22,06 +0,78% 21,73 22,85 22,30 22,06 22,08 3.440 52.891.030.600
8/6/2020 20,98 21,89 +4,49% 20,95 22,08 21,67 21,89 21,90 4.750 47.121.140.200
5/6/2020 21,70 20,95 -2,42% 20,95 21,79 21,30 20,95 20,99 771 47.603.018.000
4/6/2020 20,75 21,47 +4,22% 20,42 21,69 21,27 21,47 21,48 1.715 52.851.505.300
3/6/2020 21,98 20,60 -5,55% 20,07 21,99 20,90 20,60 20,65 1.235 109.255.067.600
2/6/2020 22,01 21,81 -0,68% 21,65 22,19 21,79 21,80 21,81 896 43.706.874.000
1/6/2020 21,97 21,96 -0,05% 21,42 22,20 21,88 21,96 21,97 5.255 39.386.159.400
29/5/2020 21,97 21,97 -0,14% 21,32 22,21 21,79 21,96 21,97 9.352 43.481.622.300
28/5/2020 21,89 22,00 +1,10% 21,60 22,35 21,99 21,96 22,00 7.423 33.657.391.100
27/5/2020 20,85 21,76 +5,27% 20,65 21,83 21,34 21,76 21,78 4.038 44.640.788.400
26/5/2020 21,04 20,67 -0,53% 20,41 21,27 20,79 20,59 20,67 7.243 52.156.401.000
25/5/2020 21,00 20,78 +0,63% 20,50 21,09 20,74 20,77 20,78 4.571 35.584.222.000
22/5/2020 20,36 20,65 +1,23% 20,21 21,18 20,71 20,64 20,65 6.717 44.022.945.800
21/5/2020 21,15 20,40 -3,09% 20,00 21,25 20,34 20,39 20,40 1.938 58.222.153.100
20/5/2020 21,55 21,05 -1,17% 20,68 21,75 20,94 21,03 21,05 942 45.790.655.400
19/5/2020 21,95 21,30 -2,25% 21,05 22,38 21,67 21,30 21,35 2.096 53.831.186.800
18/5/2020 23,89 21,79 -6,60% 21,53 23,89 22,42 21,79 21,80 6.265 64.852.107.100
15/5/2020 23,80 23,33 -4,58% 22,75 23,89 23,25 23,31 23,33 2.498 64.169.407.000
14/5/2020 25,37 24,45 -3,17% 23,97 25,56 24,67 24,45 24,46 521 53.630.869.000
13/5/2020 24,10 25,25 +6,36% 23,95 25,46 25,03 25,25 25,26 437 58.161.538.800
12/5/2020 23,33 23,74 +2,50% 22,71 24,20 23,71 23,74 23,75 4.249 52.769.084.500
11/5/2020 23,46 23,16 -1,24% 22,93 24,22 23,56 23,15 23,16 8.455 61.962.398.500
8/5/2020 24,72 23,45 -3,85% 23,45 24,97 23,93 23,45 23,49 7.433 52.863.128.900
7/5/2020 23,50 24,39 +5,68% 23,19 24,52 23,98 24,39 24,40 957 60.709.348.400
6/5/2020 22,89 23,08 +1,41% 22,43 23,65 22,99 23,06 23,08 8.109 32.182.107.200
5/5/2020 23,10 22,76 -0,04% 22,52 23,38 22,82 22,72 22,76 6.019 25.377.406.800
4/5/2020 23,04 22,77 -4,49% 22,32 23,53 22,65 22,76 22,77 418 33.871.724.700
30/4/2020 23,80 23,84 -0,67% 23,15 24,07 23,70 23,80 23,84 9.700 42.980.575.700
29/4/2020 23,96 24,00 +0,33% 23,25 24,36 23,90 24,00 24,01 1.591 37.354.710.400
28/4/2020 24,09 23,92 +2,31% 23,45 24,47 24,03 23,92 23,93 4.180 64.486.346.400
27/4/2020 21,85 23,38 +8,54% 21,64 23,50 22,75 23,37 23,38 7.985 59.312.476.400
24/4/2020 21,41 21,54 -1,19% 20,31 21,91 21,26 21,53 21,54 9.301 59.368.148.900
23/4/2020 22,00 21,80 0,00% 21,00 22,28 21,84 21,80 21,81 3.994 37.322.069.400
22/4/2020 21,50 21,80 +2,11% 21,12 21,93 21,72 21,80 21,83 3.460 26.552.914.000
20/4/2020 20,90 21,35 +0,19% 20,40 21,55 21,07 21,35 21,36 9.879 30.874.712.800
17/4/2020 21,20 21,31 +2,40% 20,92 21,45 21,23 21,31 21,32 5.268 29.238.262.900
16/4/2020 21,00 20,81 +0,24% 20,31 21,12 20,60 20,80 20,81 533 27.486.644.700
15/4/2020 19,70 20,76 +3,28% 19,59 20,85 20,40 20,76 20,77 4.347 42.982.634.700
14/4/2020 20,05 20,10 +1,72% 19,90 20,25 20,09 20,09 20,10 6.691 29.029.288.300
13/4/2020 18,97 19,76 +4,00% 18,75 19,93 19,60 19,75 19,77 2.776 37.783.509.400
9/4/2020 19,60 19,00 -1,86% 19,00 19,85 19,23 19,00 19,01 2.261 48.132.834.000
8/4/2020 20,10 19,36 -2,47% 19,06 20,37 19,46 19,36 19,38 1.787 45.871.032.000
7/4/2020 22,30 19,85 -5,88% 19,85 22,66 20,95 19,85 19,89 3.462 51.244.673.200
6/4/2020 21,20 21,09 +3,38% 20,84 22,07 21,43 21,09 21,10 6.759 33.488.779.100
3/4/2020 21,20 20,40 -2,39% 18,89 21,30 19,94 20,40 20,42 4.547 40.636.365.200
2/4/2020 21,99 20,90 -4,00% 20,90 22,00 21,28 20,90 21,00 597 36.200.362.900
1/4/2020 19,17 21,77 +7,03% 19,03 22,21 21,10 21,77 21,79 3.327 48.779.524.900
31/3/2020 21,19 20,34 -5,70% 20,34 21,48 20,77 20,34 20,35 4.424 44.888.941.500
30/3/2020 20,80 21,57 +3,26% 20,62 22,20 21,49 21,57 21,58 4.509 34.487.966.500
27/3/2020 21,00 20,89 -4,48% 20,43 22,26 21,26 20,88 20,90 4.885 35.205.154.700
26/3/2020 23,10 21,87 -0,82% 20,92 24,66 22,23 21,87 21,88 4.930 69.274.557.900
25/3/2020 21,10 22,05 +3,91% 20,41 23,65 22,17 22,05 22,33 3 47.855.195.500
24/3/2020 21,20 21,22 +9,72% 20,55 22,06 21,40 20,93 21,00 8.925 44.974.328.000
23/3/2020 19,40 19,34 +0,83% 18,30 19,69 18,98 19,30 19,34 4.104 48.072.738.100
20/3/2020 21,65 19,18 -4,10% 18,48 22,44 20,03 19,17 19,18 3.353 61.250.973.300
19/3/2020 16,50 20,00 +18,69% 15,29 20,88 18,29 20,00 20,01 9.858 68.070.029.900
18/3/2020 17,46 16,85 -9,55% 16,00 17,76 16,84 16,85 16,89 6.450 61.293.685.600
17/3/2020 18,30 18,63 +4,14% 18,03 21,00 19,39 18,62 18,64 927 69.216.782.300
16/3/2020 16,75 17,89 -14,28% 16,04 19,06 17,81 17,88 17,89 1.489 50.867.043.400
13/3/2020 19,50 20,87 +24,60% 17,53 21,05 19,29 20,84 20,89 5.063 74.100.032.600
12/3/2020 14,50 16,75 -11,75% 13,65 18,96 15,27 16,53 16,75 8.706 35.505.037.300
11/3/2020 19,75 18,98 -8,57% 17,38 20,34 18,93 18,96 18,98 6.691 43.923.226.000
10/3/2020 19,50 20,76 +15,33% 18,69 20,92 19,82 20,52 20,55 6.067 44.529.509.000
9/3/2020 19,26 18,00 -14,33% 17,52 19,30 18,61 17,99 18,00 2.961 48.070.390.200
6/3/2020 21,01 21,01 -5,36% 20,07 21,44 20,80 21,00 21,01 4.444 52.678.923.000
5/3/2020 23,50 22,20 -6,33% 21,16 23,50 22,35 22,20 22,21 9.796 39.406.002.700
4/3/2020 23,44 23,70 +4,50% 22,51 23,70 23,15 23,66 23,70 416 32.894.474.700
3/3/2020 23,40 22,68 -3,16% 22,62 24,49 23,53 22,68 22,76 7.432 43.165.665.500
2/3/2020 22,42 23,42 +3,17% 22,35 23,59 23,15 23,38 23,43 1.262 46.794.317.000
28/2/2020 22,45 22,70 +0,49% 21,40 22,70 22,01 22,68 22,70 2.012 50.775.973.600
27/2/2020 23,04 22,59 -3,91% 21,87 23,92 23,15 22,59 22,60 5.840 48.418.483.800
26/2/2020 24,77 23,51 -9,51% 22,93 24,85 23,73 23,50 23,51 3.635 48.977.141.300
21/2/2020 25,53 25,98 +0,74% 25,32 26,09 25,74 25,98 25,99 5.975 22.051.064.400
20/2/2020 26,85 25,79 -3,77% 25,53 26,87 25,94 25,77 25,79 9.679 40.927.292.700
19/2/2020 25,98 26,80 +4,28% 25,87 26,80 26,50 26,79 26,80 5.618 36.567.967.300
18/2/2020 25,81 25,70 -0,43% 25,21 26,17 25,62 25,69 25,70 9.519 26.876.389.800
17/2/2020 25,98 25,81 +0,12% 25,68 26,49 26,09 25,80 25,81 3.937 22.161.111.100
14/2/2020 26,30 25,78 -1,94% 25,62 26,39 25,87 25,77 25,78 2.891 25.669.067.200
13/2/2020 25,41 26,29 +1,86% 25,26 26,65 25,77 26,28 26,29 9.936 56.689.366.700
12/2/2020 26,29 25,81 -0,58% 25,24 26,36 25,74 25,80 25,82 4.686 40.759.610.900
11/2/2020 25,72 25,96 +1,76% 25,53 26,00 25,79 25,93 25,96 5.244 26.630.967.900
10/2/2020 25,67 25,51 -0,62% 24,98 26,08 25,40 25,51 25,52 3.101 36.671.514.200
7/2/2020 26,60 25,67 -4,18% 25,57 26,66 25,95 25,66 25,67 6.680 47.095.468.700
6/2/2020 27,45 26,79 -1,58% 26,46 27,52 26,82 26,77 26,80 4.062 35.672.217.300
5/2/2020 27,98 27,22 -0,95% 27,02 28,11 27,39 27,22 27,23 3.498 37.308.320.700
4/2/2020 28,70 27,48 -2,28% 27,31 28,78 27,88 27,48 27,49 1.391 44.976.154.000
3/2/2020 28,20 28,12 +1,96% 27,62 28,60 28,26 28,12 28,15 2.156 40.832.028.200
31/1/2020 26,90 27,58 +2,34% 26,58 27,69 27,26 27,44 27,59 5.857 41.318.127.900
30/1/2020 27,00 26,95 -1,61% 26,30 27,20 26,74 26,94 26,95 7.025 47.851.898.200
29/1/2020 28,50 27,39 -2,84% 27,36 28,71 27,86 27,39 27,40 9.958 35.666.179.800
28/1/2020 28,30 28,19 +3,26% 27,61 28,73 28,18 28,17 28,19 8.320 54.213.313.100
27/1/2020 28,57 27,30 -6,83% 27,00 28,57 27,58 27,24 27,30 5.570 49.122.599.500
24/1/2020 29,80 29,30 -1,74% 29,10 29,80 29,38 29,30 29,31 7.814 18.126.675.400
23/1/2020 29,95 29,82 -0,77% 29,04 30,08 29,55 29,76 29,82 9 36.567.802.200
22/1/2020 29,85 30,05 -0,13% 28,88 30,18 29,45 30,00 30,05 3.879 47.086.157.400
21/1/2020 29,70 30,09 +0,91% 29,67 30,68 30,32 30,09 30,13 5.853 50.960.347.700
20/1/2020 29,76 29,82 +0,24% 29,25 29,88 29,63 29,80 29,84 512 20.993.436.900
17/1/2020 28,90 29,75 +3,26% 28,75 29,85 29,46 29,74 29,75 1.630 46.004.807.800
16/1/2020 28,80 28,81 +0,70% 28,33 29,00 28,66 28,70 28,81 2.822 28.675.946.800
15/1/2020 28,41 28,61 -0,31% 28,28 29,01 28,75 28,61 28,64 9.418 30.648.071.400
14/1/2020 28,75 28,70 -0,10% 28,37 28,95 28,56 28,65 28,70 4.926 30.660.995.100
13/1/2020 28,27 28,73 +2,02% 28,21 28,73 28,52 28,72 28,73 5.264 28.246.804.200
10/1/2020 28,34 28,16 -0,53% 27,73 28,63 28,23 28,09 28,16 8.181 38.022.846.400
9/1/2020 27,97 28,31 +1,22% 27,90 28,31 28,10 28,30 28,31 7.316 40.605.839.800
8/1/2020 27,93 27,97 +2,45% 27,55 28,50 27,92 27,96 27,97 2.860 145.218.474.100
7/1/2020 27,00 27,30 +1,79% 26,51 27,30 27,08 27,30 27,31 2.360 45.713.333.400
6/1/2020 27,23 26,82 -2,37% 26,53 27,44 26,96 26,82 26,83 6.880 33.629.531.100
3/1/2020 27,00 27,47 +0,99% 26,61 27,86 27,22 27,46 27,47 3.590 40.048.979.200
2/1/2020 26,14 27,20 +5,43% 25,70 27,20 26,73 27,18 27,20 1.044 39.572.842.800
30/12/2019 26,40 25,80 -2,27% 25,78 26,54 26,06 25,80 25,81 9.538 20.696.360.600
27/12/2019 26,62 26,40 -0,34% 26,25 26,76 26,44 26,39 26,40 1.748 18.045.024.000
26/12/2019 26,39 26,49 +0,65% 26,08 26,62 26,40 26,49 26,55 847 18.076.264.000
23/12/2019 26,15 26,32 +1,23% 26,01 26,58 26,26 26,24 26,32 7.480 17.070.569.200
20/12/2019 26,26 26,00 -0,95% 25,90 26,39 26,05 26,00 26,03 3.943 34.362.021.300
19/12/2019 26,05 26,25 +1,43% 25,51 26,40 26,12 26,24 26,25 8.822 32.947.847.700
18/12/2019 25,01 25,88 +3,56% 24,90 26,15 25,60 25,88 25,89 880 52.077.645.300
17/12/2019 25,52 24,99 -2,00% 24,59 25,57 24,98 24,99 25,00 6.363 40.479.339.900
16/12/2019 25,95 25,50 -0,55% 25,26 25,95 25,49 25,49 25,50 5.828 21.710.181.300
13/12/2019 25,37 25,64 +1,54% 25,20 25,87 25,59 25,63 25,64 3.906 28.922.062.800
12/12/2019 25,55 25,25 -0,79% 25,05 25,83 25,43 25,25 25,26 8.234 33.738.362.300
11/12/2019 26,15 25,45 -2,12% 25,20 26,24 25,47 25,44 25,45 6.450 50.042.159.600
10/12/2019 25,65 26,00 -2,00% 25,56 26,53 25,99 25,99 26,00 2.491 43.771.767.500
9/12/2019 27,55 26,53 -3,35% 26,50 27,65 26,69 26,53 26,55 6.761 36.320.953.900
6/12/2019 27,74 27,45 -0,36% 27,26 28,02 27,60 27,45 27,46 920 31.160.381.600
5/12/2019 27,45 27,55 +1,18% 27,23 27,79 27,56 27,54 27,55 4.317 22.855.547.600
4/12/2019 28,16 27,23 -2,82% 27,16 28,32 27,50 27,23 27,24 3.275 32.892.583.800
3/12/2019 28,37 28,02 -0,64% 27,54 28,41 27,94 28,02 28,04 6.239 25.130.111.600
2/12/2019 28,89 28,20 -0,98% 28,20 28,89 28,37 28,19 28,20 8.561 35.253.683.000
29/11/2019 28,70 28,48 -0,59% 28,11 29,15 28,65 28,45 28,49 9.301 37.562.626.800
28/11/2019 27,60 28,65 +3,80% 27,34 28,70 28,40 28,57 28,65 2.899 43.207.580.000
27/11/2019 27,50 27,60 +1,62% 26,57 27,74 27,15 27,57 27,60 5.583 29.767.843.400
26/11/2019 27,84 27,16 -2,44% 26,85 28,67 27,58 27,15 27,18 4.536 69.757.860.800
25/11/2019 25,50 27,84 +9,61% 25,41 27,86 26,85 27,80 27,84 6.543 71.011.178.700
22/11/2019 25,66 25,40 -1,01% 24,73 25,97 25,21 25,37 25,40 9.747 52.916.510.200
21/11/2019 26,50 25,66 -3,17% 25,36 26,65 25,84 25,65 25,67 1.768 36.597.237.900
19/11/2019 26,93 26,50 -0,90% 26,40 27,31 26,77 26,48 26,50 7.685 27.385.493.900
18/11/2019 26,57 26,74 +1,94% 26,38 26,94 26,62 26,72 26,74 4.959 36.061.921.200
14/11/2019 27,50 26,23 -2,56% 26,10 27,64 26,48 26,23 26,24 6.843 60.206.710.600
13/11/2019 27,30 26,92 -2,18% 26,63 27,97 27,21 26,91 26,92 8.199 38.042.528.600
12/11/2019 28,11 27,52 -1,04% 27,07 28,19 27,45 27,51 27,52 7.838 53.787.164.800
11/11/2019 27,59 27,81 +0,80% 27,43 28,13 27,78 27,78 27,83 7.423 30.688.813.700
8/11/2019 27,00 27,59 +1,62% 26,80 27,94 27,36 27,58 27,59 7.147 35.264.446.400
7/11/2019 26,80 27,15 +2,07% 26,72 27,45 27,13 27,10 27,15 2.198 33.610.186.700
6/11/2019 28,26 26,60 -5,24% 26,60 28,39 27,28 26,60 26,63 9.123 53.253.920.800
5/11/2019 29,20 28,07 -3,87% 27,13 29,20 28,03 28,05 28,07 3.226 53.874.443.000
4/11/2019 28,60 29,20 +3,11% 28,36 29,40 28,89 29,16 29,20 7.637 57.325.956.100
1/11/2019 28,29 28,32 +0,11% 27,91 28,58 28,21 28,30 28,32 2.932 30.238.781.300
31/10/2019 28,89 28,29 -2,21% 28,20 29,25 28,46 28,28 28,30 9.136 35.313.335.100
30/10/2019 28,47 28,93 +1,44% 28,24 28,95 28,69 28,92 28,93 3.785 30.226.513.300
29/10/2019 28,90 28,52 -0,77% 28,32 28,99 28,62 28,51 28,52 2.520 16.861.794.400
28/10/2019 28,49 28,74 +1,38% 28,28 28,91 28,59 28,70 28,74 6.880 40.980.979.200
25/10/2019 29,25 28,35 -2,58% 28,26 29,30 28,64 28,34 28,35 3.249 28.172.770.600
24/10/2019 29,78 29,10 -1,95% 28,65 29,78 29,07 29,08 29,10 8.839 27.112.224.900
23/10/2019 30,30 29,68 -1,88% 29,61 30,57 29,94 29,67 29,68 8.858 33.975.018.500
22/10/2019 29,98 30,25 +1,34% 29,65 30,50 30,23 30,24 30,25 6.501 28.739.753.300
21/10/2019 29,37 29,85 +2,79% 29,02 29,85 29,39 29,80 29,85 9.666 18.494.809.000
18/10/2019 29,20 29,04 -0,34% 28,92 29,73 29,14 29,00 29,01 716 88.965.831.700
17/10/2019 29,45 29,14 -0,68% 28,92 29,68 29,21 29,10 29,14 1.949 23.467.521.300
16/10/2019 29,25 29,34 +0,82% 28,95 29,44 29,21 29,23 29,34 3.392 27.301.489.900
15/10/2019 29,30 29,10 +0,34% 29,06 29,69 29,28 29,07 29,10 9.246 37.268.907.100
14/10/2019 29,48 29,00 -1,36% 28,74 29,55 29,02 28,98 29,00 5.781 30.933.944.600
11/10/2019 29,30 29,40 +0,86% 29,12 29,68 29,41 29,39 29,40 3.123 31.568.768.600
10/10/2019 29,56 29,15 -1,02% 29,10 29,65 29,26 29,15 29,19 6.585 61.212.932.100
9/10/2019 29,49 29,45 -3,92% 29,11 29,97 29,46 29,44 29,45 4.175 49.826.846.100
8/10/2019 31,21 30,65 -1,38% 30,37 31,59 30,97 30,61 30,65 3.198 34.357.280.100
7/10/2019 31,67 31,08 -1,49% 30,90 31,80 31,17 31,07 31,10 1.943 25.611.517.700
4/10/2019 32,01 31,55 -1,10% 31,26 32,10 31,57 31,51 31,55 712 47.595.604.400
3/10/2019 31,75 31,90 +1,27% 31,25 32,03 31,67 31,71 31,90 1.505 20.835.195.900
2/10/2019 32,60 31,50 -4,40% 31,32 32,65 31,78 31,49 31,50 2.158 34.628.887.900
1/10/2019 33,00 32,95 +0,49% 32,36 33,44 32,75 32,90 32,95 1.516 20.307.911.000
30/9/2019 32,36 32,79 +1,05% 32,25 33,10 32,76 32,75 32,80 1.330 28.051.588.200
27/9/2019 32,80 32,45 -1,07% 32,20 32,85 32,50 32,45 32,49 8.916 17.111.911.700
26/9/2019 33,35 32,80 -1,20% 32,15 33,49 32,66 32,80 32,83 1.758 33.683.999.200
25/9/2019 33,00 33,20 +0,97% 32,71 34,25 33,38 33,20 33,21 6.775 51.445.160.700
24/9/2019 30,95 32,88 +7,10% 30,89 32,88 32,13 32,85 32,88 4.621 55.240.415.200
23/9/2019 31,00 30,70 -0,65% 30,53 31,13 30,74 30,67 30,70 6.914 27.142.359.500
20/9/2019 30,27 30,90 +4,25% 29,97 31,20 30,84 30,90 30,92 7.707 73.087.845.100
19/9/2019 29,60 29,64 +0,61% 29,29 30,16 29,66 29,60 29,64 8.434 35.714.461.900
18/9/2019 29,40 29,46 -0,30% 29,00 29,79 29,32 29,40 29,46 2.567 33.258.924.100
17/9/2019 29,95 29,55 -0,64% 29,33 30,32 29,67 29,54 29,55 991 50.159.051.800
16/9/2019 29,90 29,74 -0,30% 29,21 31,07 30,11 29,70 29,74 9.936 52.018.394.600
13/9/2019 29,21 29,83 +2,51% 29,19 30,04 29,70 29,76 29,83 2.475 32.629.431.900
12/9/2019 28,70 29,10 +1,75% 28,60 29,45 29,04 29,09 29,10 8.209 27.463.344.800
11/9/2019 29,00 28,60 -1,38% 28,15 29,20 28,48 28,59 28,60 9.255 37.936.456.300
10/9/2019 29,05 29,00 0,00% 28,05 29,35 28,76 29,00 29,01 2.355 29.461.083.000
9/9/2019 30,35 29,00 -3,53% 27,98 30,49 29,18 29,00 29,01 4.438 55.852.397.600
6/9/2019 30,40 30,06 -0,60% 29,62 30,78 30,17 30,06 30,20 9.427 27.033.348.900
5/9/2019 30,60 30,24 +1,14% 30,01 30,87 30,39 30,24 30,25 2.150 30.641.037.900
4/9/2019 29,70 29,90 +3,28% 29,09 29,96 29,55 29,80 29,90 5.734 25.893.911.200
3/9/2019 29,20 28,95 -0,72% 28,42 29,25 28,79 28,91 28,96 7.707 23.732.742.700
2/9/2019 29,99 29,16 -1,62% 29,02 30,19 29,30 29,16 29,20 7.741 15.154.931.500
30/8/2019 29,88 29,64 +0,65% 29,61 30,64 30,00 29,64 29,79 2.337 36.559.298.200
29/8/2019 29,30 29,45 +2,65% 28,75 29,67 29,37 29,45 29,50 2.789 28.326.086.000
28/8/2019 27,93 28,69 +3,02% 27,76 28,69 28,35 28,65 28,69 8.856 24.825.484.700
27/8/2019 28,06 27,85 +0,43% 27,15 28,28 27,65 27,80 27,85 4.930 41.439.760.900
26/8/2019 28,03 27,73 +0,29% 27,13 28,58 27,83 27,62 27,73 3.124 28.537.376.500
23/8/2019 28,66 27,65 -4,85% 27,65 29,19 28,35 27,65 27,79 6.015 45.570.082.400
22/8/2019 29,42 29,06 -0,65% 28,97 29,75 29,25 29,05 29,20 2.265 57.732.845.000
21/8/2019 28,29 29,25 +2,13% 28,16 29,54 29,00 29,23 29,25 7.227 29.317.548.100
20/8/2019 28,88 28,64 -0,90% 28,20 28,89 28,58 28,62 28,64 4.966 21.509.787.700
19/8/2019 29,50 28,90 -0,69% 28,53 29,73 28,86 28,89 28,90 9.193 24.510.063.700
16/8/2019 29,21 29,10 +1,68% 28,61 29,97 29,06 29,05 29,10 6.209 46.391.053.900
15/8/2019 29,50 28,62 +4,64% 27,76 30,43 29,23 28,62 28,65 675 75.185.201.200
14/8/2019 28,04 27,35 -2,22% 26,76 28,09 27,36 27,31 27,35 8.637 30.853.429.400
13/8/2019 28,73 27,97 -3,55% 27,70 29,25 28,30 27,95 27,97 2.285 57.513.697.700
12/8/2019 27,42 29,00 +5,76% 27,35 29,04 28,39 28,99 29,00 8.030 35.505.926.300
9/8/2019 26,81 27,42 +2,31% 26,81 27,98 27,52 27,42 27,44 6.263 25.977.941.700
8/8/2019 26,82 26,80 +0,22% 26,22 27,10 26,72 26,79 26,80 8.125 25.155.811.800
7/8/2019 26,84 26,74 -0,30% 25,87 26,84 26,28 26,62 26,74 3.046 21.837.278.400
6/8/2019 26,12 26,82 +3,71% 25,93 26,82 26,46 26,78 26,82 937 17.521.036.800
5/8/2019 25,60 25,86 -1,52% 25,45 26,65 25,82 25,86 25,87 8.448 24.249.569.300
2/8/2019 26,24 26,26 +0,61% 25,32 26,64 25,99 26,20 26,26 2.268 18.949.953.700
1/8/2019 25,10 26,10 +4,82% 25,01 27,15 26,41 26,07 26,10 2.621 39.256.034.800
31/7/2019 25,35 24,90 -1,58% 24,62 25,50 25,00 24,89 24,94 1.326 19.769.232.900
30/7/2019 25,07 25,30 +0,96% 24,66 25,72 25,26 25,30 25,35 8.175 14.726.479.500
29/7/2019 25,47 25,06 -0,63% 24,46 25,47 24,91 25,06 25,07 2.443 17.781.863.300
26/7/2019 25,45 25,22 -0,67% 24,79 25,67 25,20 25,22 25,24 7.885 18.178.858.500
25/7/2019 26,07 25,39 -2,12% 25,04 26,49 25,51 25,33 25,39 3.104 21.998.182.400
24/7/2019 25,90 25,94 +1,25% 25,62 26,44 26,08 25,94 26,00 6.748 29.769.053.700
23/7/2019 25,09 25,62 +3,10% 24,70 25,70 25,22 25,62 25,65 6.240 23.491.159.800
22/7/2019 24,40 24,85 +3,97% 24,15 25,07 24,81 24,85 24,86 7.995 18.179.582.500
19/7/2019 23,76 23,90 +0,42% 23,50 24,10 23,86 23,90 23,91 2.205 9.067.341.900
18/7/2019 23,70 23,80 +1,32% 23,41 23,90 23,66 23,78 23,80 3.616 13.635.039.400
17/7/2019 24,05 23,49 -1,51% 23,34 24,09 23,50 23,49 23,53 9.012 19.429.326.800
16/7/2019 24,90 23,85 -3,09% 23,63 25,17 24,12 23,85 23,92 8.209 22.332.387.500
15/7/2019 24,13 24,61 +3,19% 24,13 24,86 24,55 24,55 24,61 8.337 21.189.900.900
12/7/2019 24,63 23,85 -2,25% 23,85 24,91 24,15 23,83 23,85 8.110 19.453.417.700
11/7/2019 25,50 24,40 -3,82% 24,23 25,85 24,86 24,36 24,40 4.840 23.848.069.700
10/7/2019 24,61 25,37 +3,51% 24,61 25,52 25,20 25,35 25,37 1.914 24.256.903.100
8/7/2019 24,39 24,51 +0,91% 24,34 25,20 24,77 24,51 24,55 9.736 19.425.561.200
5/7/2019 23,52 24,29 +3,45% 23,21 24,35 23,82 24,29 24,30 7.965 19.976.473.300
4/7/2019 23,35 23,48 +1,65% 23,19 23,68 23,47 23,46 23,48 5.950 14.496.863.900
3/7/2019 22,89 23,10 0,00% 22,70 23,58 23,26 23,10 23,20 407 30.506.028.800
2/7/2019 22,47 23,10 +3,17% 22,12 23,10 22,72 23,09 23,10 5.948 21.668.494.900
1/7/2019 22,00 22,39 +5,51% 21,85 22,57 22,26 22,39 22,41 8.542 37.502.344.100
28/6/2019 21,25 21,22 +0,62% 20,97 21,55 21,22 21,17 21,22 9.265 21.567.262.000
27/6/2019 21,29 21,09 -0,71% 20,66 21,44 21,05 21,07 21,09 3.256 22.810.974.900
26/6/2019 22,12 21,24 -3,01% 21,23 22,16 21,52 21,24 21,26 550 21.643.812.700
25/6/2019 22,02 21,90 +0,50% 21,52 22,38 22,08 21,88 21,90 7.220 28.441.821.900
24/6/2019 22,30 21,79 -1,27% 21,73 22,55 22,05 21,79 21,80 2.337 17.200.034.300
21/6/2019 21,60 22,07 +3,86% 21,50 22,41 22,11 22,07 22,12 5.695 31.313.593.300
19/6/2019 20,64 21,25 +3,21% 20,60 21,40 21,05 21,25 21,27 8.302 21.483.289.800
18/6/2019 21,21 20,59 -1,39% 20,40 21,29 20,67 20,58 20,59 1.669 27.011.030.300
17/6/2019 21,24 20,88 -1,18% 20,83 21,65 21,20 20,86 20,88 4.968 24.544.238.700
14/6/2019 21,70 21,13 -1,95% 21,05 21,92 21,39 21,13 21,19 9.288 24.781.862.400
13/6/2019 22,21 21,55 -2,62% 20,92 22,29 21,33 21,55 21,60 3.703 73.037.555.600
12/6/2019 21,83 22,13 +1,51% 21,69 22,13 21,93 22,08 22,13 7.036 13.739.880.600
11/6/2019 22,23 21,80 -1,00% 21,80 22,40 22,06 21,80 21,84 8.042 19.254.264.800
10/6/2019 21,70 22,02 +1,71% 21,47 22,21 21,95 22,02 22,03 6.419 14.305.624.100
7/6/2019 21,95 21,65 -1,55% 21,55 22,33 21,93 21,65 21,66 3.400 20.246.357.400
6/6/2019 22,45 21,99 -0,36% 21,41 22,60 21,76 21,95 21,99 4.066 17.696.887.300
5/6/2019 22,45 22,07 -1,34% 22,00 22,81 22,34 22,07 22,10 453 23.823.776.500
4/6/2019 21,55 22,37 +5,42% 21,15 22,43 21,96 22,33 22,37 3.159 26.699.835.500
3/6/2019 21,92 21,22 -2,93% 20,68 22,30 21,48 21,21 21,22 9.095 34.703.774.100
31/5/2019 22,70 21,86 -1,84% 21,50 22,70 21,75 21,80 21,86 1.224 28.776.295.100
30/5/2019 21,35 22,27 +5,20% 21,35 22,53 22,16 22,27 22,29 7.016 36.177.190.400
29/5/2019 22,35 21,17 -6,33% 20,83 22,35 21,25 21,16 21,17 4.658 38.642.144.800
28/5/2019 22,79 22,60 +0,40% 22,12 23,00 22,59 22,56 22,60 8.675 45.869.900.400
27/5/2019 23,50 22,51 -3,06% 22,31 23,72 22,74 22,52 22,57 9.547 21.423.552.400
24/5/2019 22,76 23,22 +4,27% 22,76 23,26 23,11 23,20 23,23 4.331 28.430.774.200
23/5/2019 22,65 22,27 -1,68% 22,19 23,32 22,79 22,25 22,27 2.621 26.777.244.100
22/5/2019 22,47 22,65 +0,94% 22,42 23,19 22,80 22,65 22,69 9.162 38.581.017.300
21/5/2019 24,30 22,44 -6,54% 22,24 24,37 23,02 22,44 22,45 1.634 58.212.322.900
20/5/2019 23,97 24,01 +1,87% 23,66 24,78 24,34 24,01 24,02 7.179 38.181.969.300
17/5/2019 22,50 23,57 +3,88% 22,44 23,75 23,48 23,56 23,57 2.544 39.978.272.400
16/5/2019 21,61 22,69 +3,09% 21,61 23,77 22,80 22,66 22,70 9.853 52.498.319.300
15/5/2019 21,05 22,01 +2,90% 20,71 22,01 21,60 22,00 22,01 8.456 41.523.181.800
14/5/2019 20,35 21,39 +8,36% 20,01 21,39 20,91 21,30 21,39 8.604 45.557.657.200
13/5/2019 19,60 19,74 -1,45% 19,56 20,27 19,82 19,72 19,74 9.039 20.635.199.400
10/5/2019 20,60 20,03 -3,70% 20,03 20,71 20,26 20,02 20,08 2.990 17.190.855.600
9/5/2019 19,82 20,80 +3,17% 19,81 20,89 20,34 20,80 20,81 8.431 18.625.366.300
8/5/2019 19,97 20,16 +1,97% 19,62 20,22 19,97 20,05 20,17 8.476 22.570.320.600
7/5/2019 20,26 19,77 -2,61% 19,70 20,29 19,88 19,77 19,85 7.565 19.312.266.800
6/5/2019 20,00 20,30 -1,07% 19,94 20,58 20,23 20,26 20,30 496 18.436.635.600
3/5/2019 19,70 20,52 +5,12% 19,60 20,74 20,37 20,52 20,61 6.262 25.020.399.300
2/5/2019 19,50 19,52 -1,26% 19,21 19,70 19,49 19,49 19,52 1.838 55.972.083.000
30/4/2019 19,55 19,77 +2,17% 19,38 19,77 19,59 19,75 19,78 553 17.491.394.100
29/4/2019 19,49 19,35 +0,16% 19,25 19,80 19,45 19,34 19,35 3.488 15.292.295.100
26/4/2019 20,18 19,32 -5,71% 19,05 20,33 19,47 19,32 19,33 9.608 38.306.870.500
25/4/2019 19,02 20,49 +7,73% 18,94 20,49 19,76 20,47 20,49 6.511 56.865.194.400
24/4/2019 19,77 19,02 -3,55% 18,97 19,98 19,37 19,02 19,09 4.933 25.336.245.000
23/4/2019 19,30 19,72 +3,84% 19,23 20,08 19,80 19,66 19,73 220 28.913.098.300
22/4/2019 18,20 18,99 +4,11% 18,11 19,37 19,05 18,95 19,00 8.103 22.534.724.700
18/4/2019 19,10 18,24 -4,50% 18,24 19,35 18,57 18,24 18,25 3.993 28.051.762.700
17/4/2019 19,66 19,10 -1,80% 18,80 19,90 19,18 19,09 19,17 6.713 40.252.720.000
16/4/2019 18,21 19,45 +8,48% 18,20 19,98 19,35 19,43 19,45 3.623 40.378.309.200
15/4/2019 17,53 17,93 +1,64% 17,34 18,06 17,84 17,93 17,95 8.662 14.273.426.400
12/4/2019 16,72 17,64 +4,44% 16,61 17,77 17,28 17,55 17,64 7.840 26.351.650.900
11/4/2019 17,15 16,89 -1,29% 16,75 17,30 17,00 16,88 16,89 7.175 15.155.284.700
10/4/2019 17,08 17,11 +1,24% 16,60 17,17 17,00 17,05 17,11 7.626 19.276.690.000
9/4/2019 17,06 16,90 -2,03% 16,87 17,17 17,00 16,89 16,95 185 19.053.888.800
8/4/2019 16,53 17,25 +3,92% 16,43 17,25 16,94 17,25 17,26 9.133 19.441.865.100
5/4/2019 15,91 16,60 +5,20% 15,90 16,72 16,53 16,55 16,60 3.003 25.515.151.200
4/4/2019 15,62 15,78 +1,15% 15,57 15,93 15,74 15,75 15,79 1.433 11.941.545.800
3/4/2019 15,91 15,60 -1,64% 15,40 15,98 15,63 15,59 15,61 5.480 13.185.192.200
2/4/2019 16,02 15,86 -2,28% 15,75 16,19 15,89 15,85 15,88 6.848 9.418.980.400
1/4/2019 16,11 16,23 +1,95% 15,66 16,30 16,01 16,23 16,24 4.869 10.659.131.300
29/3/2019 15,60 15,92 +2,91% 15,25 16,21 15,92 15,92 16,00 608 20.673.474.600
28/3/2019 14,68 15,47 +5,81% 14,63 15,55 15,24 15,46 15,47 589 16.078.040.300
27/3/2019 14,84 14,62 -3,31% 14,46 14,89 14,69 14,61 14,69 636 14.393.538.200
26/3/2019 14,71 15,12 +4,71% 14,25 15,38 14,91 15,12 15,13 7.190 14.323.233.700
25/3/2019 14,07 14,44 +1,05% 13,98 14,75 14,44 14,41 14,44 1.520 7.193.547.900
22/3/2019 14,35 14,29 -2,46% 14,11 14,75 14,38 14,28 14,29 7.189 12.335.527.300
21/3/2019 14,82 14,65 -2,20% 14,16 14,88 14,48 14,62 14,65 8.696 11.413.302.800
20/3/2019 14,98 14,98 -0,07% 14,70 15,29 14,94 14,93 14,98 9.406 12.476.910.700
19/3/2019 15,56 14,99 -3,60% 14,99 15,60 15,25 14,99 15,05 5.059 11.534.442.300
18/3/2019 14,99 15,55 +4,71% 14,85 15,55 15,29 15,51 15,55 2.678 15.893.252.100
15/3/2019 14,16 14,85 +3,13% 14,16 15,01 14,79 14,84 14,85 1.136 33.521.540.400
14/3/2019 14,10 14,40 +1,98% 14,00 14,45 14,26 14,38 14,40 7.165 11.064.487.700
13/3/2019 13,80 14,12 +3,07% 13,75 14,12 13,97 14,02 14,12 5.106 19.724.220.400
12/3/2019 13,37 13,70 +3,40% 13,34 13,74 13,61 13,70 13,71 6.423 13.497.012.800
11/3/2019 13,15 13,25 +0,76% 13,09 13,49 13,32 13,24 13,25 6.210 15.338.779.300
8/3/2019 13,05 13,15 +0,61% 12,80 13,22 13,06 13,14 13,15 197 9.734.292.700
7/3/2019 13,41 13,07 -2,46% 12,86 13,54 13,08 13,07 13,14 8.988 11.649.771.400
6/3/2019 13,90 13,40 -5,10% 13,31 13,97 13,48 13,40 13,41 8.800 10.085.919.000
1/3/2019 13,47 14,12 +5,14% 13,44 14,13 13,90 14,10 14,12 9.014 10.291.908.900
28/2/2019 13,76 13,43 -2,40% 13,43 13,87 13,55 13,43 13,46 7.364 7.634.447.400
27/2/2019 13,69 13,76 +0,44% 13,48 13,76 13,63 13,68 13,76 3.496 5.252.713.700
26/2/2019 14,00 13,70 -1,93% 13,68 14,03 13,77 13,70 13,73 4.832 5.386.453.500
25/2/2019 14,24 13,97 -1,69% 13,75 14,29 13,95 13,95 13,97 6.900 7.065.214.700
22/2/2019 14,07 14,21 +2,08% 13,80 14,21 14,00 14,16 14,21 2.116 6.727.715.500
21/2/2019 14,38 13,92 -2,18% 13,77 14,52 14,01 13,90 13,92 3.833 13.680.071.100
20/2/2019 14,85 14,23 -3,79% 14,23 14,87 14,49 14,23 14,29 166 9.898.813.900
19/2/2019 14,97 14,79 -1,40% 14,55 14,97 14,75 14,72 14,79 6.431 10.004.213.300
18/2/2019 14,90 15,00 +1,21% 14,67 15,09 14,88 14,93 15,00 2.387 6.057.159.600
15/2/2019 14,54 14,82 +2,21% 14,46 15,00 14,77 14,82 14,87 9.472 10.310.825.900
14/2/2019 14,47 14,50 +0,83% 14,19 14,55 14,40 14,49 14,50 655 7.740.654.400
13/2/2019 14,72 14,38 -1,17% 13,90 14,77 14,47 14,38 14,48 7.724 61.608.381.600
12/2/2019 14,47 14,55 +1,39% 14,46 14,69 14,57 14,54 14,57 6.971 7.245.332.900
11/2/2019 14,29 14,35 +0,70% 14,13 14,48 14,31 14,32 14,35 6.144 6.893.149.100
8/2/2019 14,22 14,25 -0,56% 13,95 14,42 14,21 14,25 14,28 3.234 12.129.625.600
7/2/2019 14,17 14,33 +2,14% 14,00 14,58 14,13 14,27 14,33 9.898 28.306.541.700
6/2/2019 14,80 14,03 -6,34% 14,03 14,92 14,37 14,03 14,05 9.573 12.593.540.100
5/2/2019 15,11 14,98 -0,27% 14,90 15,23 15,02 14,98 15,05 6.581 9.095.898.200
4/2/2019 14,87 15,02 +1,01% 14,62 15,09 14,93 14,92 15,02 8.818 8.159.499.100
1/2/2019 15,06 14,87 -1,46% 14,85 15,42 15,02 14,86 14,87 1.632 11.756.593.000
31/1/2019 15,31 15,09 -1,37% 15,09 15,78 15,34 15,08 15,09 6.080 16.400.042.200
30/1/2019 14,73 15,30 +4,08% 14,68 15,65 15,21 15,30 15,38 9.420 13.590.309.300
29/1/2019 14,81 14,70 -0,68% 14,58 14,88 14,72 14,68 14,72 424 7.128.681.100
28/1/2019 14,18 14,80 +2,28% 14,08 14,80 14,53 14,79 14,80 107 7.394.515.400
24/1/2019 14,12 14,47 +2,77% 13,97 14,47 14,26 14,37 14,47 9.719 7.892.765.400
23/1/2019 13,69 14,08 +3,53% 13,63 14,10 13,98 14,02 14,08 3.856 5.887.457.400
22/1/2019 13,92 13,60 -0,73% 13,37 14,13 13,74 13,60 13,64 1.785 9.340.868.700
21/1/2019 13,42 13,70 +1,26% 13,20 13,72 13,43 13,66 13,70 6.347 6.470.497.100
18/1/2019 13,36 13,53 +0,97% 13,26 13,81 13,61 13,52 13,53 454 8.546.243.900
17/1/2019 13,12 13,40 +1,90% 12,84 13,50 13,25 13,39 13,40 8.932 7.735.063.600
16/1/2019 12,66 13,15 +4,20% 12,58 13,15 12,97 13,10 13,15 7.474 7.297.193.000
15/1/2019 12,62 12,62 -0,55% 12,48 12,78 12,62 12,62 12,65 2.422 5.560.648.000
14/1/2019 12,58 12,69 +1,68% 12,50 12,71 12,63 12,66 12,70 3.766 5.173.616.100
11/1/2019 12,25 12,48 +2,63% 12,23 12,51 12,39 12,45 12,48 2.552 6.032.139.300
10/1/2019 12,27 12,16 -0,33% 11,93 12,32 12,05 12,10 12,16 8.368 7.251.483.200
9/1/2019 12,22 12,20 -0,81% 12,12 12,55 12,27 12,20 12,22 2.642 7.632.975.900
8/1/2019 12,20 12,30 +1,57% 12,04 12,35 12,24 12,25 12,30 2.481 8.852.502.700
7/1/2019 12,57 12,11 -3,51% 12,02 12,67 12,28 12,10 12,11 324 7.988.369.700
4/1/2019 12,07 12,55 +2,62% 11,99 12,89 12,49 12,55 12,56 1.498 9.503.573.400
3/1/2019 11,85 12,23 +1,58% 11,84 12,23 12,05 12,08 12,24 7.425 7.146.912.900
2/1/2019 11,58 12,04 +3,88% 11,38 12,04 11,86 12,00 12,04 2.169 7.944.751.600
28/12/2018 11,45 11,59 +2,57% 11,40 11,65 11,54 11,50 11,59 9.672 5.770.347.300
27/12/2018 11,53 11,30 -1,74% 11,17 11,58 11,34 11,21 11,30 848 4.392.029.100
26/12/2018 11,65 11,50 -2,21% 11,41 11,71 11,53 11,49 11,50 2.472 4.559.431.200
21/12/2018 11,49 11,76 +3,16% 11,42 11,96 11,73 11,66 11,76 7.519 9.367.544.200
20/12/2018 11,71 11,40 -1,21% 11,27 11,84 11,44 11,39 11,40 969 7.082.992.600
19/12/2018 12,05 11,54 -3,19% 11,54 12,12 11,84 11,53 11,54 1.581 5.977.618.900
18/12/2018 11,98 11,92 +0,17% 11,77 12,12 11,97 11,92 11,94 5.583 7.225.456.900
17/12/2018 12,03 11,90 -1,49% 11,72 12,14 11,92 11,82 11,90 963 4.440.092.300
14/12/2018 11,99 12,08 +0,67% 11,83 12,10 12,00 12,01 12,09 932 5.321.810.000
13/12/2018 11,58 12,00 +4,26% 11,58 12,04 11,86 11,95 12,00 4.784 8.106.331.400
12/12/2018 11,49 11,51 +1,41% 11,31 11,89 11,62 11,51 11,61 5.058 8.743.301.100
11/12/2018 11,90 11,35 -3,40% 11,28 11,94 11,52 11,35 11,41 6.924 8.047.893.500
10/12/2018 12,06 11,75 -2,49% 11,68 12,17 11,86 11,74 11,75 4.195 5.548.079.300
7/12/2018 12,15 12,05 -1,23% 11,86 12,26 12,07 11,97 12,05 2.036 6.582.118.700
6/12/2018 11,99 12,20 +0,74% 11,90 12,39 12,17 12,15 12,20 2.317 10.170.428.700
5/12/2018 11,70 12,11 +5,49% 11,65 12,22 12,03 12,05 12,11 731 11.422.296.500
4/12/2018 11,90 11,48 -4,01% 11,38 12,02 11,65 11,48 11,58 38 11.179.593.400
3/12/2018 12,00 11,96 +1,61% 11,86 12,10 11,98 11,96 11,98 6.453 11.206.602.400
30/11/2018 11,77 11,77 +0,17% 11,72 12,06 11,87 11,77 11,88 5.641 8.768.366.100
29/11/2018 11,42 11,75 +2,09% 11,42 12,08 11,84 11,74 11,79 7.105 7.644.606.100
28/11/2018 11,36 11,51 +0,52% 11,36 11,64 11,50 11,51 11,52 6.188 5.265.339.500
27/11/2018 11,25 11,45 +2,97% 11,16 11,57 11,43 11,45 11,46 1.021 10.677.240.100
26/11/2018 10,99 11,12 +2,39% 10,92 11,37 11,18 11,09 11,12 7.453 9.486.348.700
23/11/2018 11,14 10,86 -2,60% 10,86 11,23 11,03 10,86 10,93 2.662 5.629.902.900
22/11/2018 11,23 11,15 -1,50% 11,09 11,67 11,41 11,13 11,15 4.115 6.474.732.200
21/11/2018 10,85 11,32 +4,33% 10,77 11,32 11,14 11,31 11,32 8.554 8.005.736.700
19/11/2018 11,14 10,85 -3,30% 10,81 11,14 10,90 10,84 10,85 1.322 6.843.432.400
16/11/2018 11,21 11,22 -1,58% 11,02 11,32 11,16 11,20 11,22 4.173 9.045.275.400
14/11/2018 10,21 11,40 +15,74% 10,21 11,40 10,66 11,40 11,41 274 21.348.346.800
13/11/2018 9,97 9,85 -1,10% 9,66 10,07 9,85 9,84 9,85 2.218 4.756.402.300
12/11/2018 9,97 9,96 0,00% 9,81 10,13 9,95 9,95 9,96 5.069 5.619.196.300
9/11/2018 9,90 9,96 -3,21% 9,75 10,32 10,01 9,96 9,97 8.715 9.310.784.000
8/11/2018 10,59 10,29 -2,46% 10,25 10,63 10,41 10,29 10,33 2.031 5.175.864.800
7/11/2018 10,61 10,55 +2,63% 10,41 10,75 10,51 10,51 10,55 870 7.454.492.500
6/11/2018 10,30 10,28 -1,53% 10,23 10,48 10,34 10,28 10,36 4.945 7.080.481.300
5/11/2018 10,20 10,44 +2,55% 10,09 10,57 10,39 10,41 10,44 8.378 7.905.920.200
1/11/2018 10,29 10,18 -0,68% 10,02 10,45 10,21 10,18 10,19 8.786 8.418.469.500
31/10/2018 10,40 10,25 -0,49% 10,15 10,48 10,27 10,23 10,25 5.380 6.857.714.300
30/10/2018 9,97 10,30 +5,42% 9,90 10,34 10,19 10,29 10,31 1.018 5.983.160.100
29/10/2018 10,11 9,77 -2,59% 9,47 10,39 9,99 9,74 9,77 2.633 8.037.338.900
26/10/2018 10,11 10,03 +0,20% 9,91 10,15 10,01 10,01 10,03 1.458 7.665.972.300
25/10/2018 9,94 10,01 +1,11% 9,94 10,19 10,04 10,01 10,03 3.829 7.098.215.400
24/10/2018 10,21 9,90 -2,85% 9,84 10,22 9,97 9,88 9,90 5.629 6.781.573.700
23/10/2018 9,70 10,19 +3,24% 9,70 10,25 10,03 10,19 10,22 6.312 13.515.287.600
22/10/2018 9,68 9,87 +2,17% 9,66 10,00 9,85 9,86 9,87 7.694 6.598.853.900
19/10/2018 9,55 9,66 +1,05% 9,52 9,68 9,61 9,66 9,67 2.243 3.772.298.300
18/10/2018 9,39 9,56 +1,70% 9,33 9,60 9,50 9,55 9,56 9.176 9.642.229.400
17/10/2018 9,24 9,40 +0,43% 9,21 9,42 9,36 9,38 9,40 7.601 9.240.873.600
16/10/2018 9,27 9,36 +1,52% 9,18 9,39 9,27 9,36 9,37 5.179 8.674.754.900
15/10/2018 9,31 9,22 +0,88% 9,12 9,40 9,24 9,20 9,22 8.434 8.810.310.500
11/10/2018 9,08 9,14 +2,47% 8,96 9,28 9,14 9,14 9,17 7.909 17.829.968.800
10/10/2018 8,80 8,92 +0,22% 8,75 9,10 8,81 8,92 8,94 8.474 36.959.890.200
9/10/2018 8,88 8,90 +0,23% 8,69 9,06 8,90 8,89 8,90 7.520 52.132.983.000
8/10/2018 8,94 8,88 +2,66% 8,80 8,98 8,86 8,88 8,89 9.540 34.560.031.100
5/10/2018 8,90 8,65 -2,15% 8,17 8,92 8,62 8,65 8,66 2.718 33.499.626.900
4/10/2018 9,19 8,84 -4,74% 8,80 9,24 8,98 8,84 8,86 7.104 36.659.988.200
3/10/2018 9,41 9,28 -0,32% 9,23 9,45 9,27 9,28 9,29 3.656 18.159.669.800
2/10/2018 9,31 9,31 +0,22% 9,29 9,55 9,41 9,31 9,33 9.690 7.148.504.600
1/10/2018 9,35 9,29 -0,96% 9,21 9,38 9,28 9,27 9,29 7.651 3.289.784.800
28/9/2018 9,46 9,38 -1,88% 9,30 9,51 9,37 9,37 9,38 3.163 6.016.928.200
27/9/2018 9,51 9,56 +0,53% 9,45 9,63 9,53 9,54 9,56 1.001 3.923.803.200
26/9/2018 9,53 9,51 +2,04% 9,41 9,72 9,51 9,51 9,52 4.806 8.634.408.100
25/9/2018 9,11 9,32 +1,86% 9,10 9,32 9,27 9,30 9,32 2.257 8.623.215.700
24/9/2018 9,28 9,15 -1,61% 9,10 9,37 9,18 9,15 9,16 1.518 3.712.393.500
21/9/2018 9,38 9,30 +0,43% 9,24 9,49 9,34 9,30 9,31 3.794 6.511.054.900
20/9/2018 9,55 9,26 -3,24% 9,26 9,63 9,34 9,26 9,29 783 7.991.085.500
19/9/2018 9,68 9,57 -2,05% 9,46 9,71 9,55 9,53 9,57 833 3.731.128.000
18/9/2018 9,30 9,77 +4,94% 9,26 9,77 9,60 9,77 9,78 4.086 6.069.931.800
17/9/2018 9,13 9,31 +1,97% 9,06 9,40 9,25 9,31 9,32 9.942 5.560.745.100
14/9/2018 9,10 9,13 +0,33% 9,02 9,28 9,12 9,12 9,13 9.988 3.662.966.500
13/9/2018 9,28 9,10 -1,62% 9,04 9,28 9,14 9,08 9,10 2.659 5.880.510.400
12/9/2018 9,45 9,25 -1,91% 9,20 9,45 9,30 9,25 9,27 4.872 6.894.413.900
11/9/2018 9,26 9,43 +0,11% 9,26 9,53 9,40 9,43 9,45 9.212 5.178.488.100
10/9/2018 9,28 9,42 +1,73% 9,28 9,45 9,37 9,37 9,42 1.278 3.737.276.900
6/9/2018 9,38 9,26 -0,96% 9,10 9,41 9,24 9,25 9,27 7.755 5.043.440.400
5/9/2018 9,23 9,35 +0,54% 9,20 9,40 9,33 9,35 9,36 8.167 2.871.389.900
4/9/2018 9,39 9,30 -2,00% 9,23 9,48 9,34 9,30 9,32 1.852 4.761.445.500
3/9/2018 9,28 9,49 +0,96% 9,20 9,50 9,39 9,47 9,49 6.299 2.502.008.500
31/8/2018 9,26 9,40 +1,51% 9,18 9,44 9,36 9,39 9,40 3.827 5.958.046.900
30/8/2018 9,40 9,26 -2,53% 9,20 9,50 9,30 9,26 9,27 6.691 6.955.114.200
29/8/2018 9,54 9,50 0,00% 9,41 9,55 9,47 9,47 9,50 5.785 5.075.323.500
28/8/2018 9,47 9,50 -1,04% 9,38 9,53 9,47 9,50 9,51 9.905 5.488.576.600
27/8/2018 9,50 9,60 +1,16% 9,38 9,65 9,56 9,60 9,61 5.570 9.241.242.000
24/8/2018 9,25 9,49 +2,93% 9,24 9,49 9,39 9,45 9,49 2.708 4.906.789.600
23/8/2018 9,40 9,22 -2,33% 9,14 9,43 9,25 9,20 9,22 6.378 5.500.333.000
22/8/2018 8,95 9,44 +5,47% 8,91 9,44 9,25 9,35 9,44 6.209 7.527.899.200
21/8/2018 8,77 8,95 +2,05% 8,74 9,22 9,03 8,93 8,95 2.782 13.301.912.300
20/8/2018 8,80 8,77 -1,35% 8,63 8,87 8,72 8,77 8,79 6.055 9.410.265.000
17/8/2018 8,80 8,89 +0,11% 8,62 8,94 8,76 8,89 8,90 234 5.666.472.200
16/8/2018 9,16 8,88 -3,16% 8,82 9,19 8,96 8,87 8,89 1.520 11.287.099.700
15/8/2018 9,05 9,17 +2,80% 9,04 9,25 9,14 9,16 9,18 3.046 15.290.611.500
14/8/2018 8,60 8,92 +2,65% 8,60 8,99 8,93 8,92 8,93 7.852 34.196.594.200
13/8/2018 8,30 8,69 +4,70% 8,24 8,75 8,48 8,68 8,69 7.109 6.365.714.000
10/8/2018 8,60 8,30 -3,26% 8,30 8,60 8,40 8,30 8,35 9.484 4.916.188.200
9/8/2018 8,90 8,58 -3,92% 8,58 8,95 8,67 8,58 8,63 9.703 5.065.549.900
8/8/2018 8,95 8,93 -0,22% 8,81 9,13 8,97 8,91 8,93 721 5.572.774.200
7/8/2018 9,10 8,95 -1,00% 8,80 9,13 8,95 8,95 8,96 1.795 6.559.933.600
6/8/2018 9,36 9,04 -3,21% 9,03 9,41 9,15 9,03 9,04 1.582 11.369.101.600
3/8/2018 9,22 9,34 +1,41% 9,07 9,39 9,25 9,31 9,34 9.525 6.695.867.500
2/8/2018 9,09 9,21 +1,43% 8,93 9,21 9,13 9,18 9,21 7.539 6.438.119.600
1/8/2018 9,05 9,08 +0,67% 9,03 9,25 9,15 9,07 9,08 7.133 9.820.847.800
31/7/2018 9,12 9,02 -0,88% 8,79 9,15 8,95 9,01 9,02 550 8.407.300.300
30/7/2018 9,49 9,10 -5,50% 9,10 9,51 9,23 9,09 9,10 1.691 9.805.077.100
27/7/2018 9,65 9,63 +0,21% 9,51 9,77 9,61 9,62 9,63 7.229 2.653.117.500
26/7/2018 9,93 9,61 -2,34% 9,51 9,95 9,64 9,60 9,61 9.444 3.491.825.000
25/7/2018 9,57 9,84 +3,14% 9,57 9,90 9,75 9,83 9,85 2.689 4.591.786.200
24/7/2018 9,55 9,54 +0,95% 9,45 9,68 9,56 9,54 9,58 9.554 4.758.159.800
23/7/2018 9,67 9,45 -1,77% 9,41 9,68 9,50 9,45 9,47 2.829 3.458.709.700
20/7/2018 10,00 9,62 -2,14% 9,52 10,04 9,73 9,61 9,62 6.974 6.567.281.500
19/7/2018 9,65 9,83 +0,10% 9,50 9,86 9,64 9,82 9,83 4.730 5.892.108.400
18/7/2018 9,95 9,82 -1,50% 9,72 10,09 9,87 9,82 9,84 5.233 6.679.678.500
17/7/2018 9,70 9,97 +3,32% 9,54 10,05 9,85 9,97 9,98 9.014 6.592.387.000
16/7/2018 9,38 9,65 +2,66% 9,35 9,65 9,51 9,64 9,65 9.237 3.426.157.600
13/7/2018 9,48 9,40 -1,26% 9,33 9,56 9,42 9,38 9,40 3.072 4.907.776.400
12/7/2018 9,48 9,52 +0,32% 9,46 9,65 9,55 9,52 9,57 1.695 4.419.350.300
11/7/2018 9,68 9,49 -3,56% 9,41 9,79 9,57 9,48 9,50 2.250 18.614.826.400
10/7/2018 9,38 9,84 +5,35% 9,23 9,84 9,62 9,80 9,84 3.374 8.892.498.700
6/7/2018 9,53 9,34 -2,20% 9,17 9,67 9,37 9,34 9,35 5.041 7.494.225.000
5/7/2018 9,67 9,55 -0,93% 9,45 9,69 9,55 9,54 9,57 2.898 3.817.065.400
4/7/2018 9,53 9,64 +3,66% 9,37 9,73 9,58 9,64 9,65 6.693 5.707.903.000
3/7/2018 9,37 9,30 +0,11% 9,25 9,42 9,34 9,30 9,31 4.932 10.997.777.100
2/7/2018 9,15 9,29 -0,11% 9,02 9,32 9,23 9,29 9,31 1.618 3.494.763.900
29/6/2018 9,25 9,30 +4,26% 9,03 9,30 9,19 9,28 9,30 2.793 6.442.429.000
28/6/2018 9,13 8,92 -2,30% 8,85 9,20 8,94 8,91 8,92 4.664 5.283.644.600
27/6/2018 9,31 9,13 -2,14% 9,01 9,31 9,13 9,12 9,13 690 4.502.732.500
26/6/2018 9,51 9,33 -1,48% 9,20 9,51 9,31 9,32 9,33 4.274 3.819.793.000
25/6/2018 9,40 9,47 +1,50% 9,21 9,54 9,41 9,46 9,48 5.867 5.138.109.500
22/6/2018 9,39 9,33 +0,11% 9,13 9,58 9,33 9,33 9,35 7.834 8.789.097.800
21/6/2018 9,04 9,32 +2,31% 9,00 9,49 9,32 9,31 9,34 4.862 10.808.840.700
20/6/2018 9,16 9,11 -0,11% 8,97 9,31 9,09 9,05 9,11 9.928 7.149.688.400
19/6/2018 8,88 9,12 +2,13% 8,78 9,21 9,05 9,11 9,12 8.123 6.445.612.100
18/6/2018 8,74 8,93 +2,41% 8,58 9,01 8,83 8,92 8,93 4.038 11.010.268.700
15/6/2018 8,74 8,72 -0,80% 8,46 8,75 8,63 8,62 8,72 5.641 13.343.566.500
14/6/2018 8,76 8,79 -0,11% 8,58 8,95 8,74 8,76 8,79 98 6.351.933.500
13/6/2018 8,77 8,80 +0,92% 8,60 8,85 8,74 8,77 8,80 1.998 5.480.755.900
12/6/2018 8,72 8,72 -0,23% 8,57 8,85 8,72 8,69 8,72 6.331 4.510.026.600
11/6/2018 8,88 8,74 -0,68% 8,49 8,97 8,63 8,70 8,74 2.288 8.767.458.400
8/6/2018 8,44 8,80 +4,14% 8,44 9,10 8,82 8,78 8,80 3.454 31.627.353.000
7/6/2018 8,52 8,45 -2,65% 7,91 8,62 8,34 8,43 8,47 5.967 11.499.617.100
6/6/2018 8,62 8,68 +0,81% 8,59 8,82 8,69 8,68 8,69 760 17.356.854.200
5/6/2018 8,96 8,61 -4,01% 8,56 9,00 8,77 8,60 8,61 5.583 5.586.685.500
4/6/2018 9,06 8,97 -0,66% 8,90 9,20 8,98 8,96 8,97 4.779 11.760.945.900
1/6/2018 8,90 9,03 +1,12% 8,55 9,08 8,91 9,00 9,04 8.023 7.670.547.400
30/5/2018 9,08 8,93 -2,30% 8,93 9,30 8,99 9,03 9,07 8.065 17.326.534.100
29/5/2018 9,53 9,14 -3,38% 8,95 9,63 9,26 9,14 9,15 9.937 8.329.361.200
28/5/2018 9,50 9,46 -1,56% 9,38 9,75 9,53 9,45 9,46 3.691 5.985.253.100
25/5/2018 9,48 9,61 +1,26% 9,43 9,78 9,60 9,55 9,61 2.311 7.447.180.600
24/5/2018 9,44 9,49 -0,11% 9,35 9,58 9,49 9,47 9,49 5.282 5.253.048.100
23/5/2018 9,43 9,50 -0,31% 9,37 9,73 9,54 9,49 9,50 549 7.045.539.600
22/5/2018 9,71 9,53 -0,42% 9,39 9,80 9,58 9,52 9,53 6.562 6.271.693.300
21/5/2018 9,61 9,57 +1,27% 9,51 9,80 9,63 9,56 9,59 9.986 6.449.867.400
18/5/2018 9,15 9,45 +1,72% 9,13 9,46 9,31 9,45 9,46 3.187 7.622.035.500
17/5/2018 9,32 9,29 -1,38% 9,15 9,40 9,27 9,28 9,29 4.470 7.025.392.300
16/5/2018 9,09 9,42 +2,39% 9,08 9,45 9,38 9,41 9,42 1.575 6.692.960.900
15/5/2018 9,30 9,20 +1,88% 9,09 9,34 9,21 9,16 9,20 1.955 11.155.020.500
14/5/2018 8,90 9,03 +1,69% 8,83 9,07 8,96 9,01 9,03 9.210 12.430.773.200
11/5/2018 9,01 8,88 -0,45% 8,75 9,15 8,90 8,82 8,88 2.175 5.660.807.000
10/5/2018 8,58 8,92 +5,44% 8,50 8,92 8,77 8,89 8,92 8.568 7.203.033.900
9/5/2018 8,20 8,46 +3,93% 8,06 8,46 8,28 8,44 8,46 1.256 8.238.931.300
8/5/2018 8,26 8,14 -0,85% 8,05 8,30 8,18 8,14 8,20 3.896 9.559.015.000
7/5/2018 8,33 8,21 -0,48% 8,19 8,38 8,26 8,21 8,22 5.700 7.528.082.700
4/5/2018 8,42 8,25 -1,90% 8,21 8,44 8,31 8,25 8,30 72 4.475.666.300
3/5/2018 8,62 8,41 -2,89% 8,41 8,70 8,53 8,41 8,44 8.783 6.371.312.100
2/5/2018 8,70 8,66 -1,03% 8,56 8,81 8,67 8,64 8,66 6.996 6.262.547.100
30/4/2018 9,00 8,75 -2,23% 8,62 9,00 8,75 8,73 8,75 2.889 10.179.410.400
27/4/2018 9,32 8,95 -2,93% 8,93 9,43 9,10 8,94 8,95 1.656 6.463.340.600
26/4/2018 9,02 9,22 +2,79% 9,02 9,29 9,15 9,22 9,23 8.477 3.167.095.700
25/4/2018 9,02 8,97 -1,64% 8,96 9,14 9,02 8,97 9,00 4.081 4.111.115.800
24/4/2018 9,25 9,12 -0,87% 9,10 9,31 9,18 9,12 9,16 2.831 3.972.336.700
23/4/2018 9,17 9,20 +0,33% 9,05 9,29 9,19 9,18 9,20 8.589 2.205.823.400
20/4/2018 9,02 9,17 +0,77% 9,00 9,23 9,10 9,13 9,17 7.719 2.727.953.900
19/4/2018 9,20 9,10 -1,09% 9,05 9,33 9,15 9,09 9,10 5.368 11.395.208.900
18/4/2018 9,04 9,20 +2,00% 9,04 9,30 9,18 9,20 9,22 3.368 5.158.843.200
17/4/2018 9,02 9,02 +0,56% 8,81 9,09 8,96 9,00 9,03 1.173 3.942.226.800
16/4/2018 9,17 8,97 -1,64% 8,91 9,24 9,03 8,92 8,97 9.806 3.489.608.900
13/4/2018 9,32 9,12 -2,25% 9,10 9,32 9,14 9,12 9,14 9.219 28.992.154.600
12/4/2018 9,26 9,33 +1,63% 9,20 9,50 9,34 9,33 9,35 2.184 5.045.246.700
11/4/2018 8,94 9,18 +2,46% 8,91 9,29 9,14 0,00 0,00 1.748 4.856.981.800
10/4/2018 9,03 8,96 -0,33% 8,82 9,10 8,92 8,95 8,96 791 5.614.325.500
9/4/2018 9,14 8,99 -1,21% 8,96 9,23 9,07 8,98 8,99 972 3.775.891.900
6/4/2018 8,95 9,10 +1,90% 8,92 9,15 9,01 9,05 9,10 9.090 4.245.385.000
5/4/2018 9,25 8,93 -1,87% 8,90 9,27 9,01 8,93 8,94 4.991 7.085.710.100
4/4/2018 8,90 9,10 0,00% 8,72 9,21 8,98 9,06 9,10 5.345 7.646.371.500
3/4/2018 9,40 9,10 -3,19% 8,92 9,49 9,10 9,10 9,11 1.941 6.431.242.600
2/4/2018 9,35 9,40 +0,53% 9,24 9,55 9,36 9,39 9,40 1.200 5.165.512.600
29/3/2018 9,08 9,35 +5,06% 9,03 9,36 9,23 9,35 9,36 7.528 8.482.165.200
28/3/2018 9,14 8,90 -2,73% 8,76 9,15 8,93 8,89 8,90 8.265 5.722.803.100
27/3/2018 9,50 9,15 -2,76% 9,11 9,51 9,25 9,15 9,17 7.861 4.097.692.100
26/3/2018 9,49 9,41 -0,21% 9,21 9,58 9,34 9,40 9,41 7.040 4.005.964.600
23/3/2018 9,50 9,43 -1,87% 9,22 9,63 9,44 9,43 9,44 3.973 5.570.011.600
22/3/2018 9,65 9,61 -0,21% 9,48 9,75 9,59 9,56 9,61 1.718 4.813.167.600
21/3/2018 9,71 9,63 -0,82% 9,50 9,71 9,58 9,58 9,63 9.516 3.909.996.900
20/3/2018 9,84 9,71 -0,61% 9,62 9,88 9,72 9,67 9,71 1.474 3.709.142.200
19/3/2018 9,63 9,77 +1,56% 9,59 9,82 9,70 9,76 9,77 2.258 4.441.360.500
16/3/2018 9,81 9,62 -1,84% 9,62 9,93 9,67 9,61 9,62 8.871 8.912.735.200
15/3/2018 10,15 9,80 -3,26% 9,76 10,15 9,91 9,80 9,81 1.438 5.133.036.500
14/3/2018 10,44 10,13 -2,60% 10,12 10,52 10,28 10,13 10,14 740 4.377.429.800
13/3/2018 10,15 10,40 +2,16% 10,15 10,54 10,41 10,40 10,41 7.235 8.072.456.200
12/3/2018 9,78 10,18 +4,20% 9,78 10,33 10,16 10,16 10,17 2.555 6.345.305.600
9/3/2018 9,36 9,77 +4,49% 9,36 9,77 9,68 9,71 9,77 7.832 8.875.409.600
8/3/2018 9,42 9,35 -0,64% 9,34 9,50 9,40 9,35 9,39 1.252 4.964.472.700
7/3/2018 9,45 9,41 -0,53% 9,26 9,51 9,38 9,41 9,42 7.495 5.930.681.400
6/3/2018 9,58 9,46 -0,42% 9,38 9,64 9,51 9,46 9,49 5.057 8.713.372.700
5/3/2018 9,83 9,50 -5,00% 9,41 9,84 9,55 9,50 9,51 329 9.214.570.400
2/3/2018 9,94 10,00 +0,50% 9,77 10,08 9,93 9,99 10,00 240 4.705.682.000
1/3/2018 9,90 9,95 +0,40% 9,84 10,03 9,94 9,94 9,95 2.763 5.789.261.500
28/2/2018 9,96 9,91 +0,30% 9,77 10,04 9,88 9,91 9,92 9.493 9.785.891.400
27/2/2018 9,95 9,88 -0,50% 9,82 10,10 9,91 9,88 9,90 2.977 5.095.870.100
26/2/2018 10,31 9,93 -3,59% 9,86 10,46 10,16 9,93 9,94 3.761 10.004.487.700
23/2/2018 10,30 10,30 +0,59% 10,11 10,42 10,30 10,28 10,30 9.559 8.701.621.800
22/2/2018 10,24 10,24 +2,50% 10,20 10,72 10,39 10,24 10,25 2.369 11.009.531.100
21/2/2018 9,85 9,99 +2,04% 9,83 10,18 10,04 9,97 9,99 9.140 9.898.541.500
20/2/2018 9,60 9,79 +1,56% 9,50 9,88 9,72 9,78 9,79 5.546 5.187.149.700
19/2/2018 9,65 9,64 +0,42% 9,54 9,67 9,58 9,63 9,64 3.203 1.510.574.100
16/2/2018 9,69 9,60 -0,62% 9,52 9,69 9,58 9,59 9,60 8.436 3.721.783.200
15/2/2018 9,81 9,66 -1,93% 9,62 9,91 9,70 9,66 9,67 1.175 8.843.513.900
14/2/2018 9,80 9,85 +2,07% 9,65 9,93 9,80 9,84 9,85 7.935 6.441.316.900
9/2/2018 9,69 9,65 +0,52% 9,15 9,80 9,42 9,65 9,66 1.956 6.623.325.500
8/2/2018 9,89 9,60 -2,54% 9,58 10,05 9,84 9,60 9,62 2.808 9.233.924.000
7/2/2018 9,96 9,85 -0,91% 9,75 10,02 9,86 9,82 9,85 6.214 5.472.917.800
6/2/2018 9,68 9,94 +0,61% 9,56 9,99 9,81 9,94 9,95 2.273 20.807.585.600
5/2/2018 9,95 9,88 -1,10% 9,77 10,10 9,94 9,88 9,89 8.453 7.675.646.200
2/2/2018 10,14 9,99 -1,96% 9,94 10,14 10,00 9,99 10,02 9.642 3.699.147.100
1/2/2018 10,13 10,19 +1,39% 10,04 10,24 10,14 10,18 10,19 1.346 6.081.556.600
31/1/2018 10,30 10,05 -1,08% 9,97 10,40 10,15 10,05 10,07 5.537 8.648.833.300
30/1/2018 10,22 10,16 -0,20% 10,08 10,32 10,16 10,15 10,16 3.161 13.026.507.200
29/1/2018 10,01 10,18 +1,39% 10,00 10,42 10,21 10,18 10,19 9.270 9.596.346.100
26/1/2018 9,92 10,04 +1,52% 9,88 10,18 10,08 10,04 10,05 8.954 8.449.766.900
24/1/2018 9,61 9,89 +3,89% 9,60 9,91 9,80 9,88 9,89 8.439 13.912.232.900
23/1/2018 9,77 9,52 -2,36% 9,44 9,82 9,57 9,52 9,53 6.617 5.930.476.200
22/1/2018 9,72 9,75 +0,52% 9,69 9,84 9,77 9,75 9,76 8.996 3.718.148.200
19/1/2018 9,67 9,70 +0,62% 9,65 9,79 9,70 9,68 9,71 6.740 4.664.755.100
18/1/2018 9,80 9,64 -1,23% 9,61 9,80 9,69 9,62 9,65 9.580 20.605.926.500
17/1/2018 9,78 9,76 +0,62% 9,61 9,78 9,68 9,76 9,77 5.675 10.657.914.900
16/1/2018 9,76 9,70 -0,92% 9,70 9,90 9,77 9,70 9,71 7.076 2.668.386.600
15/1/2018 9,85 9,79 -0,31% 9,74 9,93 9,79 9,79 9,80 4.190 1.830.253.600
12/1/2018 9,70 9,82 +0,41% 9,61 9,84 9,76 9,77 9,82 8.623 4.369.460.100
11/1/2018 9,73 9,78 +1,03% 9,64 9,80 9,73 9,77 9,78 6.899 18.391.033.000
10/1/2018 9,61 9,68 +0,21% 9,43 9,78 9,70 9,68 9,69 1.512 17.336.004.700
9/1/2018 9,95 9,66 -3,40% 9,61 10,03 9,70 9,66 9,67 4.678 9.008.270.800
8/1/2018 9,96 10,00 +0,20% 9,91 10,08 9,97 9,96 10,00 2.905 6.413.235.500
5/1/2018 9,85 9,98 +0,81% 9,84 10,02 9,93 9,98 9,99 909 4.067.520.000
4/1/2018 9,95 9,90 +0,20% 9,88 10,12 9,99 9,90 9,91 1.853 4.613.524.800
3/1/2018 10,09 9,88 -2,18% 9,78 10,13 10,02 9,86 9,88 2.750 8.292.204.000
2/1/2018 9,84 10,10 +2,96% 9,84 10,17 10,04 10,07 10,10 7.006 11.471.561.800
28/12/2017 9,80 9,81 +0,62% 9,63 9,90 9,77 9,78 9,81 822 4.990.025.900
27/12/2017 9,50 9,75 +28,97% 9,50 9,80 9,72 9,73 9,75 3.036 5.451.682.000
8/11/2017 7,14 7,56 +5,88% 7,07 7,60 7,33 7,55 7,56 751 7.416.087.300
7/11/2017 7,47 7,14 -4,80% 7,10 7,51 7,21 7,13 7,14 538 6.630.184.300
6/11/2017 7,31 7,50 +3,02% 7,16 7,55 7,35 7,48 7,50 5.581 4.835.391.300
3/11/2017 7,51 7,28 -2,15% 6,91 7,53 7,17 7,26 7,28 4.816 7.832.661.900
1/11/2017 7,63 7,44 -1,33% 7,44 7,67 7,54 7,44 7,50 5.161 4.275.580.000
31/10/2017 7,59 7,54 +0,13% 7,44 7,66 7,54 7,52 7,54 5.020 4.219.262.700
30/10/2017 7,70 7,53 -2,08% 7,38 7,73 7,52 7,51 7,53 7.620 6.972.311.600
27/10/2017 7,75 7,69 +0,26% 7,62 7,82 7,72 7,68 7,69 941 5.091.984.100
26/10/2017 8,06 7,67 -4,13% 7,67 8,16 7,89 7,67 7,68 8.761 7.611.269.000
25/10/2017 7,79 8,00 +3,23% 7,76 8,06 7,88 8,00 8,04 2.792 7.504.700.600
24/10/2017 7,81 7,75 -0,13% 7,66 7,90 7,78 7,73 7,75 4.173 7.803.509.200
23/10/2017 8,00 7,76 -2,39% 7,76 8,10 7,93 7,76 7,80 3.603 6.827.103.700
20/10/2017 8,00 7,95 -1,24% 7,91 8,05 7,97 7,94 7,95 1.443 5.518.347.400
19/10/2017 8,11 8,05 -1,23% 7,98 8,15 8,05 8,04 8,05 561 5.553.896.600
18/10/2017 8,28 8,15 -1,45% 7,97 8,33 8,17 8,15 8,20 377 8.246.663.300
17/10/2017 8,57 8,27 -3,27% 8,25 8,57 8,32 8,27 8,30 2.696 4.420.939.300
16/10/2017 8,66 8,55 -1,16% 8,52 8,73 8,60 8,55 8,57 888 3.543.872.000
13/10/2017 8,64 8,65 +0,58% 8,55 8,75 8,68 8,65 8,68 2.737 6.255.863.700
11/10/2017 8,52 8,60 +1,30% 8,45 8,60 8,55 8,60 8,61 1.074 4.829.228.500
10/10/2017 8,50 8,49 +0,83% 8,45 8,60 8,53 8,49 8,50 880 4.410.167.600
9/10/2017 8,56 8,42 -1,75% 8,31 8,57 8,43 8,42 8,43 486 3.394.321.700
6/10/2017 8,66 8,57 -2,28% 8,51 8,70 8,57 8,57 8,58 4.464 4.262.152.500
5/10/2017 8,80 8,77 -0,11% 8,75 9,00 8,88 8,76 8,77 8.590 8.380.913.800
4/10/2017 8,71 8,78 -0,23% 8,67 8,88 8,77 8,75 8,79 1.585 5.601.985.800
3/10/2017 8,60 8,80 +1,50% 8,59 8,80 8,73 8,80 8,81 2.219 6.926.911.000
2/10/2017 8,50 8,67 +2,00% 8,50 8,79 8,66 8,66 8,67 5.950 7.117.150.100
29/9/2017 8,30 8,50 +3,03% 8,20 8,58 8,48 8,50 8,51 198 10.670.914.200
28/9/2017 8,45 8,25 -2,37% 8,13 8,45 8,29 8,24 8,25 8.866 5.708.151.300
27/9/2017 8,38 8,45 +0,84% 8,31 8,56 8,42 8,42 8,45 5.444 6.133.770.000
26/9/2017 8,32 8,38 +1,82% 8,24 8,40 8,35 8,36 8,38 2.390 8.708.185.800
25/9/2017 8,35 8,23 -1,08% 8,19 8,50 8,31 8,23 8,24 2.480 7.407.430.300
22/9/2017 8,24 8,32 +0,97% 8,06 8,34 8,18 8,30 8,32 980 6.651.771.100
21/9/2017 8,30 8,24 -1,08% 8,10 8,38 8,19 8,22 8,24 1.781 7.600.459.500
20/9/2017 8,47 8,33 -1,07% 8,25 8,52 8,34 8,32 8,33 5.443 9.762.577.500
19/9/2017 8,52 8,42 -0,94% 8,32 8,65 8,47 8,40 8,42 4.630 8.516.634.200
18/9/2017 8,93 8,50 -3,95% 8,42 8,93 8,55 8,49 8,50 6.502 19.148.099.300
15/9/2017 8,78 8,85 +3,03% 8,73 8,94 8,85 8,84 8,85 9.530 15.637.520.200
14/9/2017 8,22 8,59 +3,87% 8,22 8,77 8,63 8,59 8,60 9.438 12.762.403.600
13/9/2017 8,00 8,27 +2,35% 7,94 8,33 8,15 8,25 8,27 7.009 9.513.610.000
12/9/2017 8,09 8,08 -0,62% 8,03 8,23 8,11 8,08 8,09 1.913 8.288.283.100
11/9/2017 7,95 8,13 -0,73% 7,93 8,37 8,23 8,13 8,17 313 12.740.469.900
8/9/2017 7,94 8,19 +2,76% 7,93 8,45 8,22 8,18 8,19 2.367 11.683.427.500
6/9/2017 7,83 7,97 +1,27% 7,53 8,05 7,78 7,96 7,97 3.856 12.589.443.700
5/9/2017 7,72 7,87 -8,28% 7,62 8,19 7,92 7,85 7,87 8.951 29.382.088.300
4/9/2017 8,80 8,58 -0,69% 8,48 8,95 8,68 8,58 8,60 1.853 8.374.206.500
1/9/2017 8,75 8,64 -0,35% 8,55 8,80 8,67 8,64 8,65 3.301 6.483.733.600
31/8/2017 8,98 8,67 -2,47% 8,63 9,01 8,75 8,66 8,67 3.784 7.836.302.500
30/8/2017 8,97 8,89 -0,34% 8,85 9,10 8,95 8,89 8,92 330 4.962.565.400
29/8/2017 9,00 8,92 -1,98% 8,85 9,28 9,01 8,91 8,92 1.374 9.241.244.500
28/8/2017 8,93 9,10 +2,48% 8,93 9,38 9,20 9,10 9,13 1.741 14.657.239.900
25/8/2017 8,51 8,88 +5,34% 8,45 9,05 8,78 8,88 8,89 3.851 18.035.129.500
24/8/2017 8,29 8,43 +2,93% 8,10 8,43 8,25 8,42 8,43 9.728 9.178.829.900
23/8/2017 8,17 8,19 +1,99% 8,04 8,25 8,14 8,19 8,20 3.577 8.263.590.700
22/8/2017 8,12 8,03 +0,38% 8,03 8,28 8,14 8,03 8,07 4.722 10.752.061.200
21/8/2017 8,23 8,00 -2,08% 7,93 8,32 8,11 7,99 8,00 352 8.534.006.700
18/8/2017 8,44 8,17 -2,04% 8,01 8,55 8,22 8,17 8,18 2.193 10.274.724.600
17/8/2017 8,72 8,34 -4,14% 8,28 8,74 8,47 8,34 8,36 3.763 6.209.673.100
16/8/2017 8,81 8,70 +0,12% 8,64 8,95 8,77 8,70 8,72 6.412 9.094.759.400
15/8/2017 8,55 8,69 +1,05% 8,41 8,97 8,75 8,68 8,69 9.356 10.156.783.500
14/8/2017 8,65 8,60 +2,38% 8,45 8,75 8,59 8,58 8,60 3.309 9.311.883.400
11/8/2017 8,08 8,40 +5,66% 8,04 8,47 8,33 8,40 8,41 9.049 6.532.554.300
10/8/2017 8,23 7,95 -3,52% 7,94 8,40 8,12 7,95 7,98 2.114 5.934.323.900
9/8/2017 8,50 8,24 -3,63% 8,24 8,52 8,33 8,23 8,26 9.820 8.136.996.600
8/8/2017 7,99 8,55 +7,55% 7,96 8,56 8,37 8,55 8,56 5.813 16.983.371.900
7/8/2017 7,83 7,95 +1,53% 7,80 7,98 7,91 7,94 7,95 4.400 9.414.435.600
4/8/2017 7,85 7,83 +0,77% 7,78 7,90 7,82 7,82 7,83 8.119 4.979.839.900
3/8/2017 7,76 7,77 +0,78% 7,67 7,86 7,76 7,77 7,78 5.779 5.713.647.000
2/8/2017 7,76 7,71 +0,13% 7,60 7,82 7,70 7,70 7,71 5.385 6.402.935.600
1/8/2017 7,95 7,70 0,00% 7,68 7,99 7,82 7,70 7,72 4.394 10.234.830.800
31/7/2017 7,75 7,70 +0,39% 7,61 7,77 7,68 7,67 7,70 3.965 8.092.072.800
28/7/2017 7,92 7,67 -2,91% 7,53 7,92 7,67 7,67 7,68 8.634 14.768.434.600
27/7/2017 7,50 7,90 +5,76% 7,49 7,97 7,85 7,90 7,91 1.171 16.055.794.800
26/7/2017 7,10 7,47 +6,71% 7,09 7,53 7,39 7,47 7,48 6.118 17.203.611.700
25/7/2017 6,96 7,00 +1,01% 6,93 7,05 7,00 7,00 7,01 9.848 4.688.407.300
24/7/2017 6,94 6,93 -0,29% 6,87 6,95 6,91 6,92 6,93 1.721 5.221.934.900
21/7/2017 7,10 6,95 -1,56% 6,91 7,12 6,99 6,94 6,95 8.039 3.541.118.600
20/7/2017 7,13 7,06 -0,56% 7,04 7,20 7,12 7,06 7,07 6.934 3.876.347.300
19/7/2017 7,13 7,10 0,00% 6,89 7,14 7,01 7,07 7,10 2.582 6.637.026.500
18/7/2017 7,27 7,10 -1,53% 7,10 7,28 7,17 7,10 7,11 532 5.547.470.000
17/7/2017 7,18 7,21 +0,84% 7,11 7,29 7,21 7,21 7,22 2.905 7.883.409.900
14/7/2017 7,35 7,15 -0,97% 7,04 7,38 7,19 7,15 7,16 8.558 19.601.137.800
13/7/2017 6,86 7,22 +9,39% 6,80 7,24 7,13 7,21 7,22 8.614 20.848.033.500
12/7/2017 6,67 6,60 +0,46% 6,47 6,69 6,60 6,59 6,60 1.906 6.975.092.400
11/7/2017 6,49 6,57 +1,70% 6,47 6,63 6,55 6,57 6,58 4.789 6.276.631.300
10/7/2017 6,40 6,46 +1,89% 6,36 6,50 6,44 6,46 6,47 7.635 7.425.800.600
7/7/2017 6,30 6,34 +0,63% 6,27 6,44 6,34 6,34 6,35 1.638 5.296.889.500
6/7/2017 6,44 6,30 -2,48% 6,25 6,47 6,35 6,29 6,30 6.894 6.895.397.100
5/7/2017 6,65 6,46 -2,27% 6,41 6,76 6,52 6,45 6,46 6.460 7.632.679.500
4/7/2017 6,73 6,61 -1,78% 6,61 6,90 6,72 6,61 6,63 3.070 5.810.453.900
3/7/2017 6,57 6,73 +3,06% 6,45 6,93 6,72 6,73 6,74 8.136 12.771.096.500
30/6/2017 6,32 6,53 +3,65% 6,32 6,69 6,52 6,53 6,54 6.496 11.751.202.900
29/6/2017 6,18 6,30 +2,44% 6,13 6,37 6,25 6,30 6,31 8.576 8.509.852.800
28/6/2017 6,19 6,15 -0,16% 6,09 6,20 6,15 6,15 6,16 5.467 5.699.028.200
27/6/2017 6,20 6,16 -0,32% 6,12 6,23 6,18 6,16 6,17 4.326 6.576.434.600
26/6/2017 6,32 6,18 -1,28% 6,11 6,35 6,20 6,17 6,18 3.950 5.287.114.500
23/6/2017 6,21 6,26 -1,26% 6,18 6,34 6,24 6,24 6,26 1.729 11.595.996.800
22/6/2017 6,41 6,34 +0,16% 6,15 6,41 6,28 6,33 6,34 1.096 11.345.254.100
21/6/2017 6,00 6,33 +5,32% 5,94 6,33 6,15 6,32 6,33 7.259 17.108.903.600
20/6/2017 6,50 6,01 -5,35% 5,88 6,50 6,16 6,00 6,01 9.774 22.953.874.100
19/6/2017 6,66 6,35 -4,08% 6,30 6,71 6,38 6,34 6,35 9.242 13.698.307.200
16/6/2017 6,74 6,62 -2,07% 6,58 7,16 6,72 6,61 6,62 3.455 20.122.934.500
14/6/2017 6,82 6,76 -0,59% 6,74 6,95 6,81 6,76 6,77 9.282 12.264.196.800
13/6/2017 7,18 6,80 -2,72% 6,76 7,19 6,87 6,80 6,81 7.881 11.945.948.200
12/6/2017 7,00 6,99 -3,98% 6,96 7,57 7,19 6,99 7,00 7.625 26.108.108.400
9/6/2017 7,44 7,28 -2,67% 7,05 7,50 7,26 7,27 7,28 6.997 17.070.287.200
8/6/2017 7,53 7,48 -2,86% 7,21 7,62 7,39 7,43 7,48 7.320 15.340.767.800
7/6/2017 7,90 7,70 -2,53% 7,64 8,16 7,82 7,69 7,70 5.891 17.385.724.400
6/6/2017 7,56 7,90 +8,37% 7,40 8,03 7,80 7,90 7,91 8.699 27.254.604.500
5/6/2017 7,57 7,29 -4,08% 7,26 7,65 7,40 7,29 7,30 4.533 9.644.677.700
2/6/2017 8,00 7,60 -3,06% 7,43 8,15 7,69 7,60 7,61 9.277 18.306.183.300
1/6/2017 8,13 7,84 -2,85% 7,78 8,64 8,27 7,83 7,86 4.348 35.173.582.600
31/5/2017 7,90 8,07 +9,05% 7,64 8,10 7,97 8,06 8,07 7.183 39.076.409.800
30/5/2017 7,72 7,40 -3,90% 7,35 7,95 7,63 7,39 7,40 6.137 15.517.197.900
29/5/2017 8,00 7,70 -0,13% 7,70 8,15 7,92 7,69 7,70 1.179 20.958.404.300
26/5/2017 7,80 7,71 -6,09% 7,36 8,20 7,80 7,71 7,72 8.661 45.073.214.200
25/5/2017 6,53 8,21 +22,54% 6,53 8,29 7,48 8,21 8,22 9.986 43.503.556.000
24/5/2017 6,60 6,70 +2,29% 6,37 6,87 6,68 6,69 6,70 2.966 26.078.998.200
23/5/2017 5,95 6,55 +9,53% 5,25 6,58 5,92 6,55 6,57 8.702 48.201.588.500
22/5/2017 8,05 5,98 -31,34% 5,91 8,05 6,97 5,98 5,99 6.159 48.797.999.900
19/5/2017 8,58 8,71 +1,52% 8,41 8,84 8,61 8,71 8,72 9.512 21.089.987.700
18/5/2017 8,10 8,58 -9,68% 7,63 8,70 8,26 8,58 8,59 7.809 27.217.264.500
17/5/2017 9,75 9,50 -3,65% 9,50 9,78 9,62 9,50 9,54 4.933 18.716.340.400
16/5/2017 10,55 9,86 -8,62% 9,86 10,63 10,04 9,85 9,86 2.054 24.562.980.200
15/5/2017 10,83 10,79 -1,64% 10,76 11,05 10,87 10,79 10,80 7.552 9.019.614.800
12/5/2017 10,75 10,97 -2,92% 10,67 11,10 10,94 10,95 10,97 8.870 13.895.186.400
11/5/2017 11,43 11,30 -1,31% 11,20 11,48 11,33 11,29 11,30 3.618 5.645.663.300
10/5/2017 11,03 11,45 +3,62% 11,01 11,45 11,34 11,43 11,46 7.667 6.189.094.800
9/5/2017 10,77 11,05 +3,37% 10,74 11,15 10,96 11,04 11,06 2.281 5.122.373.900
8/5/2017 10,73 10,69 -0,09% 10,62 10,82 10,71 10,67 10,69 749 5.373.437.600
5/5/2017 10,66 10,70 +0,56% 10,57 10,78 10,64 10,69 10,70 3.796 7.515.980.600
4/5/2017 10,96 10,64 -3,27% 10,52 10,96 10,67 10,60 10,64 3.827 7.525.888.700
3/5/2017 10,90 11,00 -0,45% 10,81 11,01 10,93 10,98 11,00 8.592 6.770.022.100
2/5/2017 10,31 11,05 +7,59% 10,28 11,06 10,77 11,04 11,05 9.793 8.212.284.400
28/4/2017 10,45 10,27 -1,91% 10,23 10,50 10,34 10,26 10,27 6.093 18.736.241.500
27/4/2017 10,38 10,47 +0,29% 10,29 10,50 10,41 10,45 10,47 2.008 10.759.735.100
26/4/2017 10,37 10,44 -0,29% 10,23 10,50 10,36 10,38 10,44 493 15.744.440.500
25/4/2017 10,25 10,47 +2,15% 10,19 10,47 10,39 10,46 10,47 7.284 17.392.162.000
24/4/2017 10,20 10,25 +2,09% 10,02 10,45 10,21 10,24 10,25 266 20.520.581.000
20/4/2017 10,15 10,04 -1,08% 9,99 10,30 10,20 10,04 10,07 7.300 17.734.234.800
19/4/2017 10,19 10,15 -0,49% 10,07 10,24 10,16 10,12 10,15 4.819 5.161.928.400
18/4/2017 10,25 10,20 -1,35% 10,16 10,39 10,25 10,20 10,24 5.989 5.224.056.100
17/4/2017 10,19 10,34 +1,37% 10,12 10,45 10,33 10,33 10,34 3.047 6.727.093.300
13/4/2017 10,10 10,20 +0,49% 10,06 10,33 10,18 10,20 10,24 294 5.047.977.800
12/4/2017 10,37 10,15 -2,87% 10,05 10,39 10,20 10,15 10,16 379 17.594.551.300
11/4/2017 10,10 10,45 +3,77% 9,90 10,61 10,23 10,42 10,45 4.291 11.887.281.700
10/4/2017 9,92 10,07 +1,72% 9,77 10,12 9,96 10,07 10,08 3.138 6.640.971.100
7/4/2017 9,55 9,90 +4,21% 9,36 10,00 9,76 9,89 9,90 423 12.223.001.500
6/4/2017 9,76 9,50 -2,66% 9,46 9,83 9,63 9,50 9,54 3.810 6.686.472.100
5/4/2017 10,10 9,76 -2,69% 9,65 10,10 9,84 9,76 9,77 6.125 10.123.560.300
4/4/2017 10,21 10,03 -1,38% 9,97 10,25 10,04 10,01 10,03 5.146 6.810.399.600
3/4/2017 10,20 10,17 -0,39% 9,95 10,23 10,13 10,15 10,17 6.017 14.223.586.400
31/3/2017 10,33 10,21 -0,87% 10,21 10,43 10,31 10,21 10,24 3.594 6.015.993.800
30/3/2017 10,56 10,30 -1,72% 10,25 10,56 10,33 10,30 10,33 7.053 7.873.798.600
29/3/2017 10,55 10,48 -0,66% 10,35 10,63 10,46 10,48 10,49 9.323 9.587.180.800
28/3/2017 10,81 10,55 -1,95% 10,48 10,97 10,72 10,54 10,55 2.673 12.927.692.000
27/3/2017 11,30 10,76 -1,74% 10,62 11,46 10,97 10,75 10,76 2.996 10.430.412.400
24/3/2017 10,66 10,95 +1,11% 10,57 10,95 10,81 10,87 10,95 1.072 5.346.963.500
23/3/2017 10,64 10,83 -1,10% 10,60 11,05 10,83 10,82 10,83 7.862 6.975.686.600
22/3/2017 10,63 10,95 +1,77% 10,27 10,98 10,61 10,87 10,95 4.773 11.803.472.100
21/3/2017 10,89 10,76 -0,37% 10,59 11,05 10,77 10,76 10,77 2.326 9.456.296.200
20/3/2017 10,00 10,80 +0,75% 9,64 10,99 10,42 10,79 10,80 9.334 28.803.573.500
17/3/2017 11,48 10,72 -10,59% 10,64 11,57 10,98 10,70 10,72 2.657 22.904.804.400
16/3/2017 11,95 11,99 +0,76% 11,80 12,14 11,99 11,96 11,99 8.902 5.395.660.600
15/3/2017 11,73 11,90 +2,15% 11,55 12,00 11,85 11,90 11,92 4.609 5.718.093.200
14/3/2017 11,70 11,65 +0,26% 11,60 12,00 11,81 11,64 11,67 7.411 7.545.198.500
13/3/2017 11,25 11,62 +2,20% 11,25 11,66 11,57 11,62 11,63 2.167 3.977.927.400
10/3/2017 11,32 11,37 +1,07% 11,16 11,46 11,36 11,36 11,37 2.291 3.646.995.200
9/3/2017 11,25 11,25 0,00% 11,16 11,48 11,33 11,25 11,26 7.295 8.737.762.700
8/3/2017 11,17 11,25 +1,26% 10,90 11,31 11,14 11,23 11,26 8.585 8.377.159.100
7/3/2017 11,16 11,11 -0,09% 10,77 11,21 11,01 11,11 11,17 4.228 7.883.439.300
6/3/2017 11,67 11,12 -4,06% 11,10 11,71 11,34 11,12 11,20 8.050 7.222.216.500
3/3/2017 11,68 11,59 -1,11% 11,59 11,83 11,69 11,59 11,65 5.835 6.045.967.400
2/3/2017 11,67 11,72 -0,34% 11,55 11,80 11,67 11,71 11,73 7.276 5.816.866.100
1/3/2017 11,73 11,76 +0,51% 11,62 11,92 11,79 11,76 11,80 9.318 9.966.648.300
24/2/2017 11,81 11,70 -1,68% 11,70 11,89 11,79 11,70 11,73 5.381 5.699.483.100
23/2/2017 11,91 11,90 +0,85% 11,83 12,15 11,97 11,90 11,91 7.662 6.845.633.500
22/2/2017 11,95 11,80 -0,84% 11,60 11,96 11,74 11,75 11,80 3.057 9.500.406.000
21/2/2017 11,97 11,90 -0,25% 11,90 12,05 11,92 11,90 12,04 7.298 7.531.185.000
20/2/2017 12,04 11,93 -1,00% 11,90 12,09 11,95 11,92 11,93 8.658 4.716.578.900
17/2/2017 12,17 12,05 -1,07% 11,98 12,21 12,05 12,04 12,05 8.815 4.255.408.300
16/2/2017 12,19 12,18 -0,16% 12,07 12,39 12,23 12,16 12,18 3.884 6.968.968.100
15/2/2017 12,01 12,20 +1,58% 12,01 12,27 12,14 12,19 12,21 4.947 13.230.886.200
14/2/2017 12,10 12,01 -1,15% 11,86 12,14 12,01 12,01 12,02 7.378 9.688.202.900
13/2/2017 12,12 12,15 +0,75% 12,05 12,24 12,14 12,12 12,15 6.274 6.506.754.900
10/2/2017 11,90 12,06 +1,26% 11,83 12,08 12,02 12,00 12,07 4.323 5.758.239.000
9/2/2017 12,00 11,91 -0,33% 11,86 12,10 11,95 11,91 11,93 66 5.477.710.800
8/2/2017 11,98 11,95 +0,50% 11,81 12,03 11,94 11,94 11,95 184 7.047.169.500
7/2/2017 11,52 11,89 -1,25% 11,29 12,04 11,80 11,88 11,89 8.206 10.952.171.300
6/2/2017 12,46 12,04 -3,37% 11,86 12,50 12,24 12,03 12,05 1.999 10.643.920.500
3/2/2017 12,47 12,46 -0,32% 12,35 12,57 12,47 12,43 12,47 6.840 7.285.177.500
2/2/2017 12,15 12,50 +1,38% 12,13 12,52 12,38 12,49 12,50 1.410 9.468.344.000
1/2/2017 11,96 12,33 +3,61% 11,94 12,41 12,27 12,32 12,33 6.201 11.354.231.600
31/1/2017 11,99 11,90 -0,42% 11,87 12,05 11,94 11,90 11,96 5.874 6.689.645.600
30/1/2017 11,88 11,95 +0,08% 11,70 11,95 11,83 11,91 11,95 2.771 5.994.423.200
27/1/2017 11,97 11,94 -0,25% 11,74 11,97 11,83 11,93 11,94 5.930 8.850.751.000
26/1/2017 12,05 11,97 -0,50% 11,91 12,12 11,98 11,95 11,97 6.947 9.470.071.900
24/1/2017 11,97 12,03 +0,75% 11,77 12,03 11,89 12,00 12,03 1.817 7.797.735.400
23/1/2017 12,08 11,94 -1,16% 11,82 12,14 11,88 11,94 11,95 7.374 8.358.654.800
20/1/2017 11,99 12,08 +0,67% 11,91 12,17 12,05 12,04 12,08 7.566 20.126.757.300
19/1/2017 11,92 12,00 +1,01% 11,76 12,00 11,91 11,99 12,00 3.747 9.593.145.800
18/1/2017 11,79 11,88 +1,28% 11,78 12,01 11,93 11,88 11,89 6.350 9.252.338.200
17/1/2017 11,72 11,73 +2,36% 11,65 11,84 11,73 11,73 11,75 4.515 17.978.683.800
16/1/2017 11,77 11,46 -2,80% 11,24 11,78 11,57 11,46 11,48 791 5.607.789.500
13/1/2017 12,00 11,79 -2,08% 11,63 12,00 11,73 11,79 11,80 7.898 10.375.592.600
12/1/2017 12,20 12,04 +0,50% 11,90 12,29 12,03 12,01 12,04 9.427 15.714.605.600
11/1/2017 12,14 11,98 -0,58% 11,70 12,20 11,89 11,95 11,98 6.468 8.558.014.800
10/1/2017 11,60 12,05 +3,88% 11,58 12,07 11,93 12,05 12,06 7.632 12.041.189.900
9/1/2017 11,48 11,60 +0,87% 11,38 11,65 11,50 11,58 11,60 6.097 14.949.128.200
6/1/2017 11,45 11,50 +0,70% 11,40 11,51 11,45 11,46 11,50 8.444 3.900.971.500
5/1/2017 11,45 11,42 -0,26% 11,42 11,55 11,46 11,41 11,42 9.677 9.802.468.700
4/1/2017 11,45 11,45 0,00% 11,36 11,60 11,46 11,42 11,45 5.430 8.276.717.200
3/1/2017 11,40 11,45 +1,33% 11,38 11,69 11,50 11,44 11,45 7.752 10.321.516.700
2/1/2017 11,35 11,30 -0,88% 11,18 11,46 11,33 11,30 11,33 4.271 1.746.605.500
29/12/2016 11,48 11,40 -0,70% 11,34 11,53 11,46 11,40 11,42 1.680 7.456.453.300
28/12/2016 11,37 11,48 +1,50% 11,29 11,65 11,48 11,48 11,49 4.267 8.205.746.500
27/12/2016 11,50 11,31 -1,48% 11,28 11,53 11,37 11,31 11,35 8.918 3.627.032.700
26/12/2016 11,45 11,48 +0,70% 11,40 11,54 11,48 11,48 11,50 2.769 2.090.918.400
23/12/2016 11,46 11,40 -0,70% 11,33 11,55 11,41 11,40 11,41 8.110 3.992.695.200
22/12/2016 11,42 11,48 +0,17% 11,23 11,54 11,44 11,46 11,48 4.159 8.520.749.900
21/12/2016 11,33 11,46 +1,51% 11,29 11,56 11,41 11,44 11,46 1.331 10.264.910.300
20/12/2016 11,12 11,29 +1,99% 11,00 11,29 11,18 11,25 11,29 7.429 9.066.296.600
19/12/2016 11,15 11,07 -0,90% 10,97 11,26 11,09 11,07 11,08 4.425 7.777.410.400
16/12/2016 10,96 11,17 +2,29% 10,85 11,30 11,13 11,12 11,17 4.906 10.983.834.100
15/12/2016 10,99 10,92 -0,36% 10,78 11,09 10,90 10,96 10,98 2.327 6.198.798.200
14/12/2016 11,04 10,96 -1,70% 10,88 11,25 11,06 10,96 10,98 215 9.804.104.100
13/12/2016 10,76 11,15 +3,05% 10,66 11,20 11,02 11,14 11,15 631 8.648.167.600
12/12/2016 10,70 10,82 -1,81% 10,51 11,00 10,81 10,81 10,82 2.771 6.375.010.400
9/12/2016 11,28 11,02 -1,25% 10,76 11,29 10,99 11,02 11,05 322 10.558.227.600
8/12/2016 11,59 11,16 -2,53% 10,92 11,59 11,18 11,13 11,17 1.115 9.786.854.800
7/12/2016 11,35 11,45 +3,62% 11,13 11,70 11,38 11,44 11,45 4.265 21.704.380.700
6/12/2016 10,23 11,05 +19,07% 10,00 11,05 10,63 11,04 11,05 5.825 38.748.317.000
5/12/2016 9,70 9,28 -3,83% 9,22 9,70 9,39 9,28 9,29 7.793 6.807.296.800
2/12/2016 9,00 9,65 +6,39% 8,65 9,70 9,42 9,62 9,65 7.343 11.613.464.400
1/12/2016 9,70 9,07 -7,07% 8,95 9,78 9,27 9,07 9,08 8.017 10.035.689.400
30/11/2016 9,89 9,76 +0,31% 9,62 9,95 9,75 9,76 9,77 4.976 7.040.267.400
29/11/2016 9,85 9,73 -1,62% 9,73 10,09 9,84 9,73 9,77 197 6.337.276.600
28/11/2016 9,89 9,89 +0,61% 9,74 9,98 9,86 9,89 9,90 940 4.902.581.800
25/11/2016 9,80 9,83 0,00% 9,73 9,99 9,84 9,83 9,84 8.073 3.819.281.900
24/11/2016 9,89 9,83 +0,10% 9,78 9,93 9,83 9,82 9,85 7.072 2.839.355.000
23/11/2016 9,76 9,82 +0,72% 9,54 9,88 9,76 9,81 9,82 2.655 14.250.417.400
22/11/2016 9,90 9,75 -1,02% 9,72 9,93 9,80 9,75 9,76 1.391 14.130.174.000
21/11/2016 10,14 9,85 -2,96% 9,82 10,29 9,93 9,84 9,85 5.033 14.566.004.100
18/11/2016 10,28 10,15 -0,49% 10,10 10,43 10,18 10,14 10,15 9.168 10.979.581.900
17/11/2016 9,72 10,20 +6,81% 9,72 10,21 10,07 10,20 10,21 5.174 17.744.633.100
16/11/2016 9,45 9,55 +2,80% 9,45 9,74 9,60 9,55 9,60 9.597 11.003.550.500
14/11/2016 9,16 9,29 +2,09% 9,10 9,38 9,24 9,28 9,29 1.161 11.442.068.500
11/11/2016 9,40 9,10 -1,62% 8,90 9,58 9,20 9,10 9,11 3.059 12.215.313.400
10/11/2016 9,23 9,25 +1,43% 9,20 9,69 9,45 9,25 9,28 6.261 18.121.329.600
9/11/2016 9,20 9,12 -3,29% 9,12 9,29 9,16 9,11 9,12 6.253 17.383.413.200
8/11/2016 9,84 9,43 -2,78% 9,38 10,07 9,64 9,43 9,44 7.394 15.951.253.800
7/11/2016 9,28 9,70 +6,48% 9,25 9,74 9,57 9,70 9,71 8.416 16.969.754.700
4/11/2016 9,45 9,11 -3,60% 9,11 9,55 9,41 9,11 9,14 212 9.734.647.600
3/11/2016 9,79 9,45 -2,98% 9,45 9,84 9,66 9,45 9,50 104 10.890.162.300
1/11/2016 9,81 9,74 +0,31% 9,70 9,91 9,77 9,74 9,76 8.796 16.799.811.300
31/10/2016 9,90 9,71 -0,41% 9,70 9,92 9,77 9,71 9,75 8.219 8.522.028.600
28/10/2016 10,05 9,75 -2,50% 9,75 10,19 9,96 9,75 9,76 3.636 11.777.452.600
27/10/2016 10,38 10,00 -4,21% 9,95 10,44 10,12 9,99 10,02 3.130 25.885.350.700
26/10/2016 11,79 10,44 -11,45% 9,31 11,81 9,86 10,44 10,45 9.817 67.208.841.900
25/10/2016 12,06 11,79 -2,08% 11,76 12,12 11,84 11,78 11,79 8.854 3.591.881.700
24/10/2016 12,07 12,04 +0,50% 11,98 12,19 12,07 12,04 12,05 1.715 4.641.133.900
21/10/2016 12,16 11,98 -0,66% 11,82 12,27 11,98 11,98 12,00 4.177 5.119.534.500
20/10/2016 12,41 12,06 -3,52% 12,01 12,53 12,14 12,06 12,07 491 11.101.980.600
19/10/2016 12,60 12,50 -0,71% 12,14 12,60 12,46 12,49 12,50 5.315 9.033.241.400
18/10/2016 12,75 12,59 -0,87% 12,56 12,82 12,67 12,59 12,60 5.827 11.488.869.300
17/10/2016 12,66 12,70 +0,08% 12,50 12,81 12,62 12,67 12,71 1.953 5.681.715.100
14/10/2016 12,49 12,69 +1,52% 12,45 12,74 12,65 12,68 12,69 2.008 13.878.162.800
13/10/2016 12,46 12,50 -0,56% 12,39 12,54 12,49 12,49 12,50 9.911 12.054.114.800
11/10/2016 12,56 12,57 +0,24% 12,44 12,59 12,54 12,55 12,57 3.434 11.472.303.800
10/10/2016 12,45 12,54 +1,54% 12,42 12,60 12,52 12,53 12,54 3.198 4.916.001.800
7/10/2016 12,60 12,35 -1,44% 12,34 12,62 12,40 12,35 12,37 8.760 20.094.443.900
6/10/2016 12,81 12,53 -2,57% 12,50 12,84 12,59 12,53 12,55 1.652 12.081.553.900
5/10/2016 12,14 12,86 +6,19% 12,05 12,95 12,51 12,84 12,86 3.868 15.185.020.900
4/10/2016 12,00 12,11 +0,08% 11,99 12,20 12,13 12,11 12,14 4.802 14.276.779.100
3/10/2016 11,83 12,10 +2,37% 11,83 12,10 12,00 12,06 12,10 193 6.212.663.900
30/9/2016 11,82 11,82 +0,34% 11,72 11,88 11,80 11,80 11,82 3.464 6.014.693.000
29/9/2016 12,08 11,78 -2,56% 11,73 12,10 11,91 11,78 11,80 902 6.439.759.200
28/9/2016 11,91 12,09 +1,34% 11,91 12,21 12,07 12,08 12,09 3.052 5.161.092.800
27/9/2016 11,85 11,93 +0,68% 11,77 12,13 11,92 11,92 11,94 1.812 8.361.109.400
26/9/2016 12,19 11,85 -3,11% 11,74 12,19 11,99 11,80 11,85 9.056 6.379.211.200
23/9/2016 12,33 12,23 +0,25% 12,12 12,37 12,24 12,22 12,23 1.064 4.865.783.500
22/9/2016 12,30 12,20 0,00% 12,09 12,41 12,27 12,20 12,23 2.648 5.084.734.000
21/9/2016 12,09 12,20 +0,49% 12,05 12,28 12,19 12,20 12,25 8.494 8.046.903.800
20/9/2016 11,97 12,14 +1,17% 11,97 12,32 12,14 12,11 12,14 6.276 5.741.000.600
19/9/2016 12,08 12,00 0,00% 11,88 12,11 12,00 11,96 12,00 1.881 7.863.522.400
16/9/2016 11,90 12,00 +0,33% 11,83 12,15 12,01 11,99 12,00 1.024 15.486.380.700
15/9/2016 11,87 11,96 +1,61% 11,72 11,96 11,87 11,90 11,96 2.714 9.899.001.900
14/9/2016 12,00 11,77 -0,17% 11,72 12,03 11,84 11,77 11,78 3.875 12.193.450.800
13/9/2016 11,45 11,79 +1,46% 11,29 11,93 11,61 11,75 11,79 9.278 10.374.751.400
12/9/2016 11,57 11,62 -0,43% 11,50 11,85 11,67 11,62 11,65 2.820 5.674.852.000
9/9/2016 11,55 11,67 -1,27% 11,44 11,79 11,66 11,65 11,68 1.399 19.408.044.400
8/9/2016 11,00 11,82 +7,36% 10,92 11,82 11,45 11,82 11,83 9.537 17.195.281.400
6/9/2016 10,36 11,01 -1,70% 10,27 11,07 10,65 11,01 11,03 1.239 26.291.085.700
5/9/2016 11,75 11,20 -10,04% 11,20 11,99 11,72 11,20 11,21 6.297 17.572.691.600
2/9/2016 12,49 12,45 -0,40% 12,27 12,58 12,46 12,44 12,45 3.098 11.100.515.500
1/9/2016 12,45 12,50 0,00% 12,41 12,64 12,51 12,46 12,50 296 11.080.902.300
31/8/2016 12,68 12,50 -1,26% 12,30 12,80 12,56 12,49 12,50 3.916 12.663.819.400
30/8/2016 12,55 12,66 +0,48% 12,35 12,69 12,59 12,64 12,67 9.583 9.854.655.700
29/8/2016 12,33 12,60 +2,11% 12,25 12,69 12,48 12,56 12,60 9.413 7.576.440.300
26/8/2016 12,10 12,34 +2,24% 12,03 12,45 12,31 12,33 12,34 9.346 11.002.071.500
25/8/2016 12,05 12,07 +0,58% 11,93 12,18 12,07 12,07 12,09 9.593 11.164.082.700
24/8/2016 11,95 12,00 +0,42% 11,73 12,06 11,92 11,95 12,00 3.043 11.430.838.200
23/8/2016 11,69 11,95 +2,49% 11,67 12,09 11,97 11,93 11,95 2.638 13.013.174.100
22/8/2016 11,60 11,66 -0,26% 11,37 11,83 11,62 11,66 11,68 8.414 11.269.744.700
19/8/2016 10,93 11,69 +5,70% 10,92 11,88 11,52 11,64 11,69 8.159 9.968.972.400
18/8/2016 11,00 11,06 +0,55% 10,85 11,14 10,99 11,05 11,06 594 4.980.356.600
17/8/2016 11,00 11,00 +1,48% 10,61 11,00 10,76 10,98 11,00 8.827 10.256.470.200
16/8/2016 11,00 10,84 -2,87% 10,76 11,07 10,92 10,84 10,85 8.112 10.185.423.700
15/8/2016 11,03 11,16 +1,18% 10,95 11,36 11,10 11,15 11,16 5.592 9.894.103.600
12/8/2016 11,18 11,03 -1,34% 10,87 11,29 11,00 11,01 11,03 9.691 7.496.903.700
11/8/2016 11,39 11,18 +0,27% 10,81 11,40 11,13 11,17 11,18 1.588 11.642.615.200
10/8/2016 11,14 11,15 +0,27% 10,85 11,31 11,12 11,15 11,20 6.751 6.080.685.000
9/8/2016 11,20 11,12 -1,68% 11,03 11,39 11,18 11,10 11,12 2.563 5.012.307.700
8/8/2016 11,11 11,31 +2,45% 11,11 11,70 11,45 11,31 11,33 448 9.688.878.200
5/8/2016 11,25 11,04 -2,30% 10,92 11,34 11,08 11,04 11,09 3.673 5.438.832.200
4/8/2016 11,10 11,30 +1,80% 11,09 11,37 11,22 11,20 11,30 8.989 6.599.717.300
3/8/2016 10,82 11,10 +2,12% 10,75 11,15 11,00 11,10 11,11 6.535 5.463.725.000
2/8/2016 11,11 10,87 -1,36% 10,73 11,14 10,85 10,86 10,87 8.289 7.248.273.500
1/8/2016 11,04 11,02 +1,10% 10,68 11,09 10,91 11,00 11,02 703 7.714.241.500
29/7/2016 10,48 10,90 +4,21% 10,37 10,92 10,74 10,88 10,90 7.323 7.464.205.700
28/7/2016 10,52 10,46 +0,58% 10,29 10,55 10,39 10,42 10,46 9.694 3.888.866.800
27/7/2016 10,40 10,40 +0,48% 10,27 10,51 10,36 10,39 10,40 6.196 6.230.486.200
26/7/2016 10,51 10,35 -1,52% 10,26 10,60 10,39 10,35 10,36 2.462 5.329.625.300
25/7/2016 10,41 10,51 +0,77% 10,30 10,73 10,49 10,51 10,53 2.790 4.664.301.000
22/7/2016 10,55 10,43 -1,14% 10,29 10,80 10,46 10,43 10,44 2.530 6.499.739.700
21/7/2016 10,44 10,55 +1,34% 9,96 10,67 10,31 10,55 10,56 3.146 7.789.611.500
20/7/2016 10,72 10,41 -2,98% 10,41 10,89 10,52 10,41 10,46 6.227 7.932.436.800
19/7/2016 9,99 10,73 +6,77% 9,91 10,73 10,47 10,70 10,73 2.668 9.401.965.800
18/7/2016 10,07 10,05 -0,59% 9,86 10,07 9,99 10,01 10,05 5.485 8.976.932.300
15/7/2016 9,82 10,11 +2,95% 9,79 10,11 9,98 10,02 10,11 2.507 5.381.960.100
14/7/2016 10,19 9,82 -1,80% 9,71 10,23 9,86 9,82 9,84 5.800 7.944.637.900
13/7/2016 9,59 10,00 +4,60% 9,59 10,17 9,94 10,00 10,03 5.750 9.061.106.100
12/7/2016 9,70 9,56 -0,93% 9,53 9,80 9,62 9,56 9,57 873 5.235.335.400
11/7/2016 9,94 9,65 -2,33% 9,61 9,94 9,70 9,65 9,67 876 4.542.696.200
8/7/2016 9,57 9,88 +3,35% 9,53 9,94 9,77 9,82 9,88 4.669 4.445.317.100
7/7/2016 9,75 9,56 -1,34% 9,46 9,75 9,56 9,56 9,57 1.799 4.575.983.800
6/7/2016 9,54 9,69 +1,68% 9,41 9,74 9,58 9,69 9,70 4.795 6.008.766.500
5/7/2016 9,80 9,53 -3,83% 9,46 10,05 9,65 9,53 9,55 7.758 6.791.918.500
4/7/2016 9,56 9,91 +4,32% 9,56 10,00 9,81 9,86 9,91 2.261 5.244.641.500
1/7/2016 9,25 9,50 -5,00% 9,21 9,60 9,46 9,50 9,51 1.354 13.218.535.900
30/6/2016 9,89 10,00 +0,50% 9,83 10,18 9,97 9,98 10,01 7.390 9.364.447.600
29/6/2016 9,26 9,95 +8,15% 9,20 10,08 9,68 9,94 9,96 5.791 13.002.998.200
28/6/2016 9,50 9,20 -1,39% 9,05 9,50 9,18 9,20 9,21 8.972 5.980.073.400
27/6/2016 9,28 9,33 +0,54% 9,11 9,41 9,25 9,28 9,30 2.776 4.783.929.000
24/6/2016 9,19 9,28 -3,53% 9,15 9,34 9,25 9,27 9,28 4.217 4.785.160.500
23/6/2016 9,15 9,62 +6,18% 9,06 9,69 9,34 9,61 9,62 3.580 9.126.996.000
22/6/2016 9,43 9,06 -4,53% 9,06 9,56 9,18 9,06 9,08 9.069 7.886.325.000
21/6/2016 9,42 9,49 +1,06% 9,28 9,57 9,41 9,48 9,49 1.103 4.851.061.400
20/6/2016 9,88 9,39 -2,39% 9,36 9,89 9,46 9,38 9,39 415 6.762.997.800
17/6/2016 9,61 9,62 +1,26% 9,61 10,03 9,79 9,62 9,67 6.582 10.427.705.400
16/6/2016 9,73 9,50 -2,66% 9,25 9,73 9,39 9,46 9,50 7.589 6.033.206.200
15/6/2016 10,14 9,76 -3,17% 9,50 10,23 9,87 9,76 9,77 2.294 11.857.162.900
14/6/2016 10,36 10,08 -3,17% 10,02 10,49 10,19 10,07 10,08 6.036 10.881.624.300
13/6/2016 10,05 10,41 +1,86% 9,90 10,47 10,20 10,35 10,41 5.769 8.218.316.000
10/6/2016 10,35 10,22 -1,26% 10,13 10,46 10,28 10,21 10,22 700 5.215.735.700
9/6/2016 10,60 10,35 -3,27% 10,26 10,76 10,41 10,35 10,36 2.831 5.632.780.000
8/6/2016 10,50 10,70 +2,88% 10,32 10,70 10,60 10,68 10,71 6.613 7.792.986.600
7/6/2016 10,29 10,40 -0,10% 10,20 10,49 10,38 10,40 10,41 678 4.239.277.300
6/6/2016 10,69 10,41 -3,52% 10,41 10,78 10,56 10,41 10,42 6.555 8.763.565.900
3/6/2016 10,26 10,79 +5,47% 10,26 10,79 10,63 10,75 10,79 3.118 5.259.422.600
2/6/2016 10,37 10,23 -0,87% 10,06 10,40 10,18 10,23 10,25 8.267 9.713.077.200
1/6/2016 9,96 10,32 +3,20% 9,95 10,58 10,34 10,32 10,35 2.391 9.605.058.500
31/5/2016 10,25 10,00 -1,96% 9,88 10,32 10,03 10,00 10,04 2.099 11.086.961.300
30/5/2016 10,32 10,20 -0,49% 10,02 10,43 10,23 10,18 10,20 7.352 2.470.353.900
27/5/2016 10,70 10,25 -3,67% 10,17 10,90 10,57 10,25 10,27 8.153 7.900.663.200
25/5/2016 10,60 10,64 +2,11% 10,48 10,77 10,61 10,64 10,67 5.768 6.991.768.400
24/5/2016 10,65 10,42 -1,23% 10,40 10,85 10,62 10,42 10,45 8.483 8.158.105.200
23/5/2016 10,80 10,55 -4,09% 10,41 10,99 10,68 10,55 10,58 7.776 13.425.638.300
20/5/2016 11,60 11,00 -2,05% 10,73 11,65 11,04 11,00 11,04 3.011 10.404.555.800
19/5/2016 11,60 11,23 -3,61% 10,94 11,75 11,23 11,23 11,24 6.098 13.010.062.100
18/5/2016 11,49 11,65 0,00% 11,33 12,19 11,80 11,64 11,67 864 20.226.137.800
17/5/2016 12,56 11,65 -4,66% 11,49 12,90 11,83 11,65 11,67 2.877 27.185.118.400
16/5/2016 10,51 12,22 +16,38% 10,42 12,23 11,83 12,20 12,22 3.173 26.537.331.900
13/5/2016 10,60 10,50 -0,38% 9,96 10,62 10,27 10,46 10,50 7.324 13.660.770.100
12/5/2016 9,30 10,54 +21,01% 9,25 11,11 10,35 10,54 10,55 6.724 42.721.751.600
11/5/2016 9,04 8,71 -2,46% 8,62 9,13 8,79 8,71 8,73 463 5.800.607.000
10/5/2016 8,55 8,93 +5,43% 8,40 8,97 8,65 8,87 8,93 8.986 6.570.809.500
9/5/2016 8,55 8,47 -4,29% 8,20 8,64 8,42 8,44 8,47 3.077 10.051.506.200
6/5/2016 8,71 8,85 0,00% 8,64 9,00 8,84 8,85 8,88 5.460 5.113.221.600
5/5/2016 9,10 8,85 -2,21% 8,60 9,17 8,79 8,85 8,86 9.449 5.259.897.600
4/5/2016 8,60 9,05 +5,85% 8,50 9,11 8,82 9,02 9,05 5.646 6.507.077.200
3/5/2016 8,78 8,55 -2,95% 8,49 8,92 8,60 8,55 8,58 4.343 6.181.348.500
2/5/2016 8,88 8,81 -2,54% 8,64 9,16 8,89 8,76 8,81 1.422 4.419.422.100
29/4/2016 9,25 9,04 -1,42% 9,04 9,30 9,13 9,04 9,06 5.350 7.223.421.700
28/4/2016 9,30 9,17 -0,33% 9,10 9,54 9,28 9,16 9,17 227 9.130.274.800
27/4/2016 9,42 9,20 -2,13% 9,09 9,50 9,21 9,20 9,25 9.634 6.487.340.600
26/4/2016 9,38 9,40 +1,62% 9,16 9,42 9,32 9,37 9,40 260 3.801.818.600
25/4/2016 9,00 9,25 +3,58% 9,00 9,37 9,18 9,20 9,25 1.472 4.839.363.100
22/4/2016 9,30 8,93 -5,00% 8,75 9,40 9,00 8,93 8,96 7.815 7.630.491.000
20/4/2016 9,56 9,40 -2,79% 9,35 9,65 9,45 9,40 9,41 2.011 4.383.145.500
19/4/2016 9,52 9,67 +2,33% 9,47 9,78 9,65 9,67 9,69 8.914 6.108.674.500
18/4/2016 9,72 9,45 -2,07% 9,31 9,76 9,52 9,45 9,46 4.872 6.079.899.200
15/4/2016 9,80 9,65 -1,03% 9,44 9,86 9,63 9,64 9,65 9.772 6.992.772.400
14/4/2016 9,16 9,75 +6,21% 9,07 9,90 9,64 9,74 9,75 7.546 6.423.826.500
13/4/2016 9,35 9,18 +0,99% 8,96 9,37 9,14 9,10 9,18 894 8.869.649.700
12/4/2016 9,20 9,09 -0,76% 8,84 9,41 9,07 9,09 9,10 3.479 8.653.034.500
11/4/2016 9,66 9,16 -4,78% 9,16 9,75 9,34 9,16 9,17 5.976 6.398.253.300
8/4/2016 10,39 9,62 -5,69% 9,52 10,39 9,75 9,61 9,64 498 9.177.858.200
7/4/2016 10,06 10,20 +3,13% 9,67 10,20 9,93 10,18 10,20 5.895 6.196.939.600
6/4/2016 9,78 9,89 +0,10% 9,71 10,06 9,89 9,89 9,94 917 3.963.979.900
5/4/2016 9,95 9,88 -0,90% 9,81 10,12 9,94 9,88 9,95 6.659 4.099.838.200
4/4/2016 10,74 9,97 -7,26% 9,93 10,81 10,15 9,96 9,97 9.045 11.770.045.400
1/4/2016 10,73 10,75 -1,83% 10,61 10,89 10,74 10,74 10,80 8.141 5.839.380.100
31/3/2016 10,60 10,95 +3,11% 10,50 10,96 10,72 10,94 10,95 1.377 10.515.626.000
30/3/2016 10,82 10,62 +0,09% 10,54 11,01 10,74 10,61 10,62 6.524 6.374.146.800
29/3/2016 10,89 10,61 -1,58% 10,60 11,30 10,77 10,60 10,66 8.777 6.565.439.500
28/3/2016 11,14 10,78 -1,19% 10,58 11,20 10,84 10,77 10,78 5.406 5.688.145.000
24/3/2016 11,12 10,91 -2,24% 10,73 11,12 10,89 10,91 10,93 1.652 5.559.116.400
23/3/2016 11,17 11,16 +0,09% 11,07 11,39 11,22 11,16 11,18 2.979 4.980.963.600
22/3/2016 11,50 11,15 -3,80% 11,15 11,68 11,33 11,15 11,23 4.369 6.511.865.100
21/3/2016 12,00 11,59 -3,01% 11,59 12,10 11,73 11,59 11,60 1.816 5.302.833.900
18/3/2016 12,26 11,95 -0,42% 11,85 12,29 12,00 11,94 11,96 2.606 5.799.190.800
17/3/2016 11,01 12,00 +5,91% 11,01 12,40 11,95 12,00 12,01 7.458 13.376.518.500
16/3/2016 10,72 11,33 +4,62% 10,69 11,84 11,28 11,33 11,35 3.756 9.998.023.400
15/3/2016 11,71 10,83 -7,91% 10,80 11,94 11,23 10,83 10,85 327 8.843.708.800
14/3/2016 12,00 11,76 -0,25% 11,58 12,09 11,87 11,76 11,80 2.172 6.374.421.000
11/3/2016 12,14 11,79 -3,76% 11,51 12,43 11,91 11,70 11,79 8.722 8.465.008.800
10/3/2016 12,11 12,25 +3,20% 11,80 12,50 12,12 12,25 12,26 3.122 13.046.087.600
9/3/2016 11,47 11,87 +6,17% 11,31 11,94 11,70 11,76 11,87 8.708 10.050.038.700
8/3/2016 10,98 11,18 +1,82% 10,95 11,80 11,35 11,18 11,23 8.401 11.875.792.900
7/3/2016 11,00 10,98 +0,92% 10,90 11,49 11,15 10,98 10,99 8.221 7.439.458.100
4/3/2016 12,79 10,88 -13,44% 10,41 12,79 10,84 10,86 10,88 1.233 15.428.010.200
3/3/2016 12,10 12,57 +5,63% 11,89 12,85 12,37 12,57 12,58 1.739 10.632.738.000
2/3/2016 11,66 11,90 +2,15% 11,55 12,07 11,84 11,79 11,90 9.088 7.706.672.600
1/3/2016 11,65 11,65 +2,19% 11,28 11,70 11,51 11,61 11,65 460 6.144.574.100
29/2/2016 10,81 11,40 +1,97% 10,64 11,59 11,31 11,38 11,40 7.589 12.485.893.600
26/2/2016 11,70 11,18 -3,54% 10,94 11,80 11,18 11,13 11,18 1.223 6.772.889.000
25/2/2016 11,89 11,59 -3,26% 11,25 11,94 11,57 11,59 11,60 4.866 7.768.829.700
24/2/2016 10,83 11,98 +7,44% 10,80 12,20 11,61 11,98 12,01 5.936 7.993.227.300
23/2/2016 11,91 11,15 -5,91% 11,02 11,98 11,39 11,15 11,16 4.891 7.610.713.300
22/2/2016 11,58 11,85 +6,56% 11,37 12,15 11,73 11,85 11,87 5.474 12.778.930.000
19/2/2016 10,93 11,12 +1,55% 10,77 11,51 11,01 11,12 11,13 4.316 5.873.717.700
18/2/2016 11,26 10,95 -3,52% 10,75 11,54 11,08 10,95 10,96 4.137 9.674.488.800
17/2/2016 10,79 11,35 +5,98% 10,73 11,45 11,15 11,26 11,35 2.215 11.442.061.000
16/2/2016 10,06 10,71 +6,25% 9,95 10,85 10,50 10,70 10,71 4.306 5.152.538.800
15/2/2016 10,30 10,08 +0,30% 9,95 10,33 10,14 10,06 10,08 634 5.667.246.500
12/2/2016 10,13 10,05 -0,10% 9,84 10,39 10,09 10,05 10,07 5.194 5.882.906.700
11/2/2016 10,04 10,06 -2,99% 9,61 10,19 9,96 10,06 10,10 990 10.416.304.000
10/2/2016 10,45 10,37 -1,98% 9,92 10,45 10,20 10,37 10,39 3.960 7.557.955.900
5/2/2016 10,88 10,58 -2,76% 10,51 10,97 10,68 10,58 10,59 9.066 8.510.436.200
4/2/2016 10,52 10,88 +5,12% 10,52 11,32 10,91 10,88 10,90 5.809 12.722.468.700
3/2/2016 10,14 10,35 +2,88% 9,87 10,49 10,15 10,35 10,38 9.315 17.714.120.400
2/2/2016 10,45 10,06 -6,59% 9,95 10,64 10,13 10,00 10,06 99 16.678.146.000
1/2/2016 10,67 10,77 -0,28% 9,83 10,79 10,40 10,77 10,78 93 17.037.881.600
29/1/2016 9,35 10,80 +15,51% 9,10 10,80 10,12 10,80 10,81 7.987 28.246.129.200
28/1/2016 8,62 9,35 +11,18% 8,16 9,35 8,69 9,35 9,37 5.203 27.908.511.700
27/1/2016 9,70 8,41 -14,71% 8,28 10,11 8,81 8,41 8,49 4.712 43.037.186.300
26/1/2016 10,50 9,86 -7,33% 9,46 10,64 9,90 9,86 9,87 5.630 19.480.792.900
22/1/2016 11,15 10,64 -3,27% 10,52 11,19 10,69 10,64 10,66 208 7.102.794.400
21/1/2016 10,42 11,00 +4,46% 10,36 11,04 10,79 10,99 11,00 8.724 7.973.660.200
20/1/2016 10,30 10,53 +0,48% 10,10 10,56 10,41 10,47 10,53 9.274 8.959.547.200
19/1/2016 11,00 10,48 -2,24% 10,33 11,02 10,53 10,44 10,49 8.970 7.248.047.700
18/1/2016 10,41 10,72 +3,47% 10,06 10,76 10,49 10,72 10,73 2.080 3.915.098.000
15/1/2016 10,55 10,36 -2,72% 10,08 10,63 10,29 10,36 10,37 6.186 7.824.940.000
14/1/2016 10,89 10,65 -1,93% 10,60 11,09 10,70 10,65 10,68 5.980 7.142.320.500
13/1/2016 11,33 10,86 -2,16% 10,77 11,33 10,96 10,84 10,86 6.663 6.058.977.500
12/1/2016 11,45 11,10 -2,80% 10,82 11,45 11,05 11,10 11,11 8.111 7.037.695.500
11/1/2016 11,42 11,42 +1,96% 11,01 11,48 11,36 11,42 11,45 6.539 9.465.404.900
8/1/2016 10,72 11,20 +1,82% 10,61 11,20 11,02 11,20 11,21 889 15.376.227.300
7/1/2016 10,33 11,00 +5,77% 10,15 11,02 10,72 11,00 11,01 8.668 16.389.231.400
6/1/2016 11,28 10,40 -9,17% 10,30 11,32 10,68 10,39 10,40 7.209 16.211.162.600
5/1/2016 12,14 11,45 -4,98% 11,45 12,22 11,63 11,44 11,45 7.064 8.755.927.000
4/1/2016 12,06 12,05 -2,43% 11,71 12,20 11,96 11,95 12,05 4.021 7.671.904.800
30/12/2015 12,35 12,35 -0,40% 12,19 12,35 12,30 12,29 12,35 8.491 4.789.729.400
29/12/2015 12,32 12,40 +0,24% 12,31 12,59 12,43 12,30 12,40 783 4.850.469.700
28/12/2015 12,50 12,37 -1,28% 12,30 12,62 12,44 12,35 12,37 6.888 3.033.401.400
23/12/2015 12,56 12,53 +0,80% 12,27 12,76 12,46 12,48 12,53 9.986 3.147.209.600
22/12/2015 12,30 12,43 +0,24% 12,00 12,54 12,24 12,42 12,46 2.069 7.516.155.000
21/12/2015 12,62 12,40 -1,98% 12,38 12,71 12,49 12,40 12,50 3.881 5.609.630.100
18/12/2015 12,45 12,65 +0,80% 12,25 12,93 12,49 12,58 12,65 9.187 18.613.734.200
17/12/2015 12,40 12,55 +3,98% 12,13 12,70 12,56 12,51 12,55 2.359 13.299.516.000
16/12/2015 12,14 12,07 -1,55% 11,75 12,32 11,99 12,06 12,07 3.875 7.971.880.300
15/12/2015 12,75 12,26 -3,77% 12,20 12,98 12,37 12,26 12,29 1.064 9.611.127.500
14/12/2015 12,62 12,74 +0,24% 12,38 12,81 12,68 12,67 12,74 3.948 9.255.671.900
11/12/2015 12,20 12,71 +2,83% 12,20 12,97 12,65 12,71 12,72 9.216 9.396.651.100
10/12/2015 12,40 12,36 +0,90% 12,27 12,70 12,47 12,36 12,43 2.982 10.105.975.900
9/12/2015 12,31 12,25 +2,08% 12,07 12,69 12,39 12,25 12,35 1.525 9.689.473.600
8/12/2015 12,36 12,00 -2,91% 11,83 12,56 11,97 11,99 12,00 6.374 8.407.405.500
7/12/2015 12,42 12,36 +0,90% 12,26 12,78 12,51 12,36 12,40 5.666 8.260.619.800
4/12/2015 12,66 12,25 -3,39% 12,04 12,85 12,25 12,25 12,26 3.548 6.236.920.200
3/12/2015 12,58 12,68 +3,93% 12,25 12,84 12,62 12,68 12,69 275 7.759.851.000
2/12/2015 11,68 12,20 +4,45% 11,68 12,61 12,32 12,20 12,25 7.365 18.169.920.300
1/12/2015 12,70 11,68 -5,96% 11,53 12,70 11,80 11,68 11,69 9.256 27.572.199.400
30/11/2015 13,27 12,42 -7,73% 12,35 13,50 12,69 12,42 12,45 9.825 29.138.781.000
27/11/2015 13,35 13,46 -0,15% 13,30 13,68 13,47 13,45 13,46 5.660 10.370.567.600
26/11/2015 13,60 13,48 -1,89% 13,15 13,65 13,33 13,48 13,49 6.119 17.563.443.200
25/11/2015 13,58 13,74 -2,21% 13,40 13,85 13,62 13,73 13,74 5.115 19.107.282.600
24/11/2015 14,15 14,05 -1,33% 13,72 14,28 13,89 14,05 14,06 3.221 13.611.843.300
23/11/2015 14,10 14,24 +1,06% 14,02 14,35 14,23 14,24 14,25 2.167 8.699.749.100
19/11/2015 14,07 14,09 +0,64% 14,00 14,19 14,08 14,06 14,10 7.882 8.008.708.900
18/11/2015 13,93 14,00 +0,72% 13,77 14,02 13,91 14,00 14,01 2.819 24.802.419.900
17/11/2015 14,29 13,90 -1,28% 13,90 14,29 13,99 13,90 13,92 6.302 7.228.753.000
16/11/2015 14,19 14,08 -0,14% 13,86 14,19 14,02 14,08 14,10 8.573 13.342.175.700
13/11/2015 14,11 14,10 -1,12% 13,96 14,19 14,09 14,09 14,10 6.350 18.683.364.900
12/11/2015 14,23 14,26 +0,71% 14,03 14,38 14,24 14,23 14,26 3.142 13.248.579.700
11/11/2015 14,00 14,16 +2,09% 13,93 14,24 14,10 14,16 14,17 7.718 10.775.354.900
10/11/2015 14,05 13,87 -0,57% 13,66 14,05 13,82 13,85 13,87 8.317 9.217.757.500
9/11/2015 13,95 13,95 -0,36% 13,62 14,10 13,78 13,93 13,95 2.620 8.052.593.800
6/11/2015 14,16 14,00 -1,55% 13,91 14,45 14,07 13,98 14,00 417 10.042.926.500
5/11/2015 14,37 14,22 -1,04% 14,15 14,57 14,24 14,17 14,22 2.641 9.812.967.000
4/11/2015 14,00 14,37 +3,83% 13,95 14,37 14,15 14,35 14,37 5.249 10.539.940.600
3/11/2015 14,17 13,84 -2,88% 13,80 14,60 14,08 13,84 13,85 6.286 22.104.379.200
30/10/2015 14,62 14,25 -2,40% 13,95 14,78 14,25 14,20 14,25 2.803 27.940.703.300
29/10/2015 14,90 14,60 -4,82% 14,26 14,90 14,60 14,60 14,70 11 24.412.810.800
28/10/2015 15,61 15,34 -1,60% 15,21 15,69 15,41 15,34 15,35 5.424 15.794.876.600
27/10/2015 15,17 15,59 +2,77% 15,11 15,61 15,47 15,55 15,59 875 30.345.536.800
26/10/2015 15,20 15,17 +0,13% 14,91 15,20 15,08 15,05 15,17 7.058 11.414.646.900
23/10/2015 15,68 15,15 -1,62% 15,15 15,68 15,27 15,15 15,16 9.032 16.102.589.600
22/10/2015 15,03 15,40 +2,94% 14,94 15,44 15,30 15,34 15,41 6.340 17.458.439.500
21/10/2015 14,91 14,96 +0,74% 14,62 14,99 14,77 14,92 14,96 6.598 14.996.122.100
20/10/2015 14,94 14,85 +0,68% 14,66 15,03 14,81 14,82 14,85 4.255 12.389.983.000
19/10/2015 15,12 14,75 -2,45% 14,51 15,12 14,78 14,68 14,75 7.736 23.617.252.100
16/10/2015 14,82 15,12 +2,02% 14,70 15,17 15,01 15,12 15,13 2.219 16.154.485.300
15/10/2015 14,79 14,82 +0,54% 14,67 14,97 14,73 14,74 14,82 3.581 16.633.771.100
14/10/2015 15,07 14,74 -1,73% 14,71 15,12 14,76 14,72 14,74 3.016 36.995.364.300
13/10/2015 14,92 15,00 0,00% 14,92 15,50 15,29 14,99 15,00 5.394 34.516.082.400
9/10/2015 15,20 15,00 -3,85% 14,91 15,34 15,08 14,99 15,00 5.196 14.072.436.200
8/10/2015 15,85 15,60 -0,95% 15,46 15,95 15,66 15,59 15,60 1.006 17.915.493.900
7/10/2015 16,00 15,75 -2,78% 15,35 16,10 15,68 15,74 15,75 9.926 23.116.674.000
6/10/2015 16,88 16,20 -3,57% 15,96 16,92 16,28 16,19 16,20 551 10.849.384.800
5/10/2015 17,14 16,80 -0,12% 16,78 17,26 16,93 16,79 16,80 5.723 15.423.710.300
2/10/2015 16,57 16,82 +2,00% 16,43 16,89 16,71 16,82 16,86 187 26.478.350.700
1/10/2015 16,71 16,49 -1,85% 16,25 16,94 16,55 16,48 16,49 5.905 19.397.861.300
30/9/2015 16,84 16,80 +1,27% 16,60 16,97 16,81 16,78 16,80 9.466 21.648.995.900
29/9/2015 16,76 16,59 -0,90% 16,08 16,87 16,65 16,59 16,63 9.044 11.792.444.200
28/9/2015 16,84 16,74 -0,53% 16,57 16,90 16,74 16,72 16,74 3.395 9.985.237.600
25/9/2015 16,90 16,83 +0,30% 16,57 16,91 16,76 16,80 16,83 2.566 20.630.337.300
24/9/2015 16,60 16,78 -1,35% 16,51 16,94 16,81 16,77 16,78 8.718 25.432.345.600
23/9/2015 16,36 17,01 +3,72% 16,12 17,07 16,79 17,01 17,03 8.016 30.530.844.300
22/9/2015 16,31 16,40 -0,55% 16,20 16,63 16,33 16,35 16,40 6.497 20.513.105.500
21/9/2015 16,27 16,49 +1,35% 16,07 16,81 16,47 16,40 16,49 3.915 21.987.955.100
18/9/2015 16,60 16,27 -1,63% 16,01 16,64 16,26 16,27 16,28 3.025 22.603.461.800
17/9/2015 16,26 16,54 +0,79% 16,22 16,99 16,64 16,54 16,55 9.300 23.729.230.800
16/9/2015 16,55 16,41 -0,55% 16,41 16,80 16,63 16,41 16,43 9.861 18.914.022.600
15/9/2015 16,92 16,50 -2,94% 16,50 17,09 16,64 16,50 16,61 8.102 15.535.757.500
14/9/2015 17,12 17,00 -1,16% 16,70 17,56 17,04 16,99 17,00 2.488 14.646.368.900
11/9/2015 16,45 17,20 +3,61% 16,41 17,20 16,90 17,16 17,20 8.975 9.038.707.700
10/9/2015 15,84 16,60 +3,30% 15,80 16,80 16,48 16,60 16,61 4.966 18.183.064.700
9/9/2015 16,65 16,07 +0,44% 15,88 16,80 16,22 16,07 16,09 5.577 17.268.486.400
8/9/2015 15,85 16,00 +1,85% 15,65 16,04 15,94 15,98 16,01 7.339 10.562.905.900
4/9/2015 15,36 15,71 +1,88% 15,31 15,93 15,58 15,63 15,71 49 11.587.386.300
3/9/2015 15,47 15,42 +0,33% 15,11 16,13 15,66 15,24 15,42 781 22.934.024.700
2/9/2015 14,35 15,37 +7,71% 14,35 15,48 15,02 15,35 15,37 805 18.840.048.600
1/9/2015 13,80 14,27 +0,85% 13,66 14,35 14,05 14,25 14,27 6.647 12.040.997.600
31/8/2015 13,83 14,15 -0,28% 13,80 14,29 14,06 14,13 14,15 905 16.725.329.400
28/8/2015 14,12 14,19 -1,87% 13,93 14,38 14,08 14,16 14,19 3.803 10.916.181.800
27/8/2015 14,39 14,46 +2,55% 14,23 14,60 14,41 14,46 14,47 9.926 9.075.061.600
26/8/2015 13,80 14,10 +3,68% 13,19 14,21 13,82 14,10 14,15 7.193 11.706.073.600
25/8/2015 14,50 13,60 -3,00% 13,60 14,65 13,92 13,60 13,69 8.896 7.495.102.700
24/8/2015 13,94 14,02 -1,20% 13,32 14,45 13,92 14,02 14,09 7.247 12.212.315.100
21/8/2015 14,55 14,19 -4,12% 14,11 14,71 14,31 14,19 14,21 2.342 4.953.794.000
20/8/2015 14,31 14,80 +1,44% 14,10 14,80 14,52 14,71 14,80 1.914 6.485.154.300
19/8/2015 14,66 14,59 -1,75% 14,20 14,80 14,49 14,50 14,59 3.623 6.424.807.900
18/8/2015 14,18 14,85 +3,56% 13,86 14,99 14,60 14,77 14,85 7.005 8.638.182.600
17/8/2015 15,18 14,34 -4,84% 14,06 15,18 14,38 14,34 14,40 3.472 9.753.545.300
14/8/2015 15,44 15,07 -3,95% 14,90 15,64 15,22 15,07 15,09 4.430 11.617.693.700
13/8/2015 15,20 15,69 +3,22% 14,97 15,74 15,35 15,66 15,69 9.798 6.882.789.900
12/8/2015 14,76 15,20 +2,22% 14,66 15,54 15,19 15,17 15,25 9.367 11.804.335.700
11/8/2015 14,85 14,87 -0,34% 14,48 14,99 14,69 14,85 14,87 6.595 5.467.361.900
10/8/2015 14,75 14,92 +1,29% 14,56 15,09 14,90 14,92 14,93 2.781 4.080.289.900
7/8/2015 15,21 14,73 -3,09% 14,58 15,28 14,76 14,69 14,73 2.013 5.205.483.800
6/8/2015 15,21 15,20 -1,55% 15,01 15,71 15,30 15,20 15,25 305 10.230.412.700
5/8/2015 15,19 15,44 +3,28% 14,78 15,44 15,17 15,40 15,44 2.409 5.592.418.400
4/8/2015 14,92 14,95 +0,54% 14,74 15,15 15,00 14,94 14,95 6.243 8.144.389.100
3/8/2015 15,27 14,87 -3,50% 14,77 15,52 15,04 14,86 14,87 2.092 5.421.721.900
31/7/2015 15,05 15,41 +2,12% 14,84 15,75 15,37 15,30 15,41 508 11.083.634.800
30/7/2015 14,35 15,09 +6,64% 14,18 15,16 14,79 15,09 15,10 6.199 7.122.295.400
29/7/2015 14,57 14,15 -2,88% 14,06 14,73 14,27 14,15 14,20 2.134 8.841.492.400
28/7/2015 14,42 14,57 +1,89% 14,14 14,69 14,49 14,57 14,60 3.373 8.950.662.800
27/7/2015 14,70 14,30 -3,38% 14,10 14,72 14,29 14,26 14,30 3.052 12.994.400.200
24/7/2015 15,38 14,80 -3,83% 14,63 15,40 14,81 14,78 14,81 9.771 8.728.793.300
23/7/2015 14,97 15,39 +2,06% 14,97 15,68 15,40 15,24 15,39 5.551 12.553.673.000
22/7/2015 14,80 15,08 +0,73% 14,66 15,14 15,01 15,07 15,08 7.217 7.600.136.800
21/7/2015 15,14 14,97 -0,53% 14,84 15,18 14,99 14,91 14,97 6.454 5.732.182.400
20/7/2015 15,60 15,05 -4,51% 15,05 15,69 15,29 15,05 15,12 8.662 6.911.003.100
17/7/2015 15,87 15,76 -0,69% 15,61 16,12 15,89 15,71 15,76 6.934 7.022.794.800
16/7/2015 15,55 15,87 +3,12% 15,49 16,00 15,83 15,81 15,87 8.255 13.255.538.400
15/7/2015 15,79 15,39 -2,59% 15,39 15,79 15,50 15,39 15,40 4.975 11.760.755.300
14/7/2015 15,98 15,80 -1,13% 15,67 16,00 15,88 15,80 15,81 7.635 9.071.629.700
13/7/2015 15,98 15,98 +0,50% 15,91 16,10 15,99 15,93 15,98 3.232 12.167.038.900
10/7/2015 16,10 15,90 +0,06% 15,87 16,10 16,00 15,90 15,94 3.962 10.540.594.400
8/7/2015 15,81 15,89 -0,44% 15,81 16,04 15,96 15,89 15,95 8.151 8.922.383.300
7/7/2015 15,93 15,96 -0,19% 15,86 16,15 16,00 15,96 16,00 5.201 18.289.055.400
6/7/2015 15,80 15,99 -0,19% 15,72 16,24 15,97 15,85 15,99 2.241 13.328.262.300
3/7/2015 16,06 16,02 -1,11% 15,72 16,06 15,95 15,95 16,02 472 3.497.611.700
2/7/2015 16,06 16,20 +1,89% 15,91 16,20 16,10 16,16 16,20 8.002 9.792.098.800
1/7/2015 16,40 15,90 -2,81% 15,89 16,40 16,02 15,90 15,96 5.500 7.288.972.100
30/6/2015 16,28 16,36 +2,70% 16,03 16,37 16,20 16,34 16,36 3.150 11.719.984.500
29/6/2015 16,02 15,93 -1,06% 15,70 16,02 15,88 15,93 15,94 7.171 9.328.214.500
26/6/2015 15,45 16,10 +4,89% 15,44 16,10 15,92 15,95 16,10 4.731 16.340.657.500
25/6/2015 16,00 15,35 -3,82% 15,35 16,08 15,49 15,35 15,40 1.311 16.383.699.600
24/6/2015 16,05 15,96 -0,50% 15,80 16,12 15,96 15,91 15,96 1.642 9.707.460.400
23/6/2015 16,80 16,04 -3,66% 15,92 16,82 16,18 16,04 16,05 7.830 11.501.819.400
22/6/2015 16,36 16,65 +1,15% 16,36 16,79 16,65 16,60 16,65 4.679 7.502.144.200
19/6/2015 16,75 16,46 -2,26% 16,44 16,77 16,52 16,46 16,56 2.096 5.980.351.600
18/6/2015 16,57 16,84 +1,75% 16,25 16,94 16,76 16,83 16,84 8.902 7.600.690.400
17/6/2015 16,60 16,55 -0,12% 16,16 16,70 16,44 16,54 16,55 1.635 9.135.892.000
16/6/2015 15,94 16,57 +4,35% 15,89 16,65 16,35 16,55 16,57 3.044 17.003.563.100
15/6/2015 15,85 15,88 -0,13% 15,70 15,98 15,80 15,81 15,88 7.968 7.536.220.300
12/6/2015 15,91 15,90 -0,44% 15,70 15,96 15,86 15,86 15,90 4.897 5.571.160.800
11/6/2015 16,28 15,97 -1,24% 15,97 16,34 16,10 15,97 15,98 6.538 14.080.982.100
10/6/2015 16,10 16,17 +2,02% 16,00 16,22 16,14 16,15 16,17 50 20.688.701.700
9/6/2015 15,81 15,85 -0,19% 15,77 15,94 15,85 15,85 15,86 7.708 10.786.667.900
8/6/2015 15,90 15,88 +0,13% 15,76 16,11 15,85 15,85 15,88 962 12.327.003.500
5/6/2015 15,39 15,86 +1,02% 15,30 16,00 15,78 15,77 15,86 7.011 11.690.826.000
3/6/2015 16,07 15,70 -2,79% 15,65 16,21 15,77 15,70 15,71 1.188 12.221.920.000
2/6/2015 16,35 16,15 -0,62% 16,00 16,49 16,13 16,12 16,15 9.130 10.047.393.200
1/6/2015 15,55 16,25 +4,17% 15,55 16,43 16,18 16,21 16,25 973 8.274.000.200
29/5/2015 16,44 15,60 -6,08% 15,26 16,54 15,82 15,58 15,60 4.064 17.296.693.300
28/5/2015 16,39 16,61 +0,06% 16,33 16,61 16,49 16,55 16,61 5.227 8.017.252.100
27/5/2015 15,60 16,60 +1,97% 15,50 16,60 16,08 16,55 16,60 3.547 13.781.926.100
26/5/2015 16,68 16,28 -2,22% 16,09 16,68 16,27 16,26 16,28 5.490 6.590.442.500
25/5/2015 16,48 16,65 +1,22% 16,33 16,74 16,64 16,57 16,65 821 4.193.400.400
22/5/2015 16,85 16,45 -1,97% 16,22 16,86 16,43 16,32 16,45 7.575 6.868.156.500
21/5/2015 16,89 16,78 -0,71% 16,45 16,89 16,62 16,77 16,78 4.114 7.472.247.800
20/5/2015 17,06 16,90 +0,12% 16,81 17,23 17,03 16,86 16,90 707 11.239.357.100
19/5/2015 16,21 16,88 +4,26% 16,21 16,88 16,72 16,87 16,88 8.227 14.857.436.600
18/5/2015 16,57 16,19 -1,82% 16,03 16,63 16,19 16,18 16,19 9.217 8.114.911.800
15/5/2015 16,67 16,49 -0,66% 16,36 16,77 16,50 16,45 16,49 6.793 10.873.175.200
14/5/2015 17,01 16,60 0,00% 16,60 17,23 16,78 16,60 16,70 3.014 13.849.773.600
13/5/2015 16,57 16,60 +0,61% 16,47 16,74 16,61 16,60 16,65 5.715 5.863.394.800
12/5/2015 16,45 16,50 -0,24% 16,39 16,84 16,57 16,47 16,50 4.320 7.283.678.200
11/5/2015 16,49 16,54 +0,12% 16,07 16,67 16,54 16,52 16,54 8.062 9.252.684.300
8/5/2015 15,88 16,52 +5,69% 15,75 16,57 16,27 16,52 16,53 5.469 6.215.991.500
7/5/2015 15,40 15,63 +0,84% 15,40 15,86 15,75 15,63 15,65 7.263 8.445.182.500
6/5/2015 15,69 15,50 -1,34% 15,46 15,80 15,62 15,50 15,52 2.679 8.285.837.500
5/5/2015 15,51 15,71 +0,38% 15,44 15,79 15,69 15,70 15,71 1.916 5.649.118.900
4/5/2015 15,64 15,65 +0,71% 15,50 15,91 15,71 15,65 15,66 6.492 6.820.740.500
30/4/2015 15,06 15,54 +3,60% 15,05 15,57 15,39 15,50 15,54 9.056 9.475.484.300
29/4/2015 14,90 15,00 -0,66% 14,86 15,27 15,05 15,00 15,02 399 5.331.012.000
28/4/2015 14,90 15,10 +1,34% 14,65 15,16 15,00 15,09 15,10 4.217 9.157.107.700
27/4/2015 15,50 14,90 -3,50% 14,82 15,55 15,06 14,90 14,92 1.965 5.781.577.300
24/4/2015 15,76 15,44 -1,47% 15,42 15,76 15,59 15,44 15,54 8.703 5.296.775.000
23/4/2015 15,39 15,67 +0,64% 15,39 15,70 15,63 15,63 15,68 889 8.392.413.300
22/4/2015 15,56 15,57 +0,26% 15,50 15,78 15,64 15,57 15,61 5.708 12.519.917.600
20/4/2015 15,39 15,53 +0,19% 15,30 15,55 15,49 15,50 15,53 9.665 5.741.425.400
17/4/2015 15,41 15,50 -0,45% 14,91 15,57 15,45 15,48 15,50 4.066 8.779.283.200
16/4/2015 15,18 15,57 +1,76% 15,18 15,60 15,47 15,57 15,59 2.161 12.031.351.400
15/4/2015 15,20 15,30 +0,92% 15,17 15,60 15,32 15,27 15,30 8.226 8.314.026.500
14/4/2015 15,70 15,16 -5,25% 15,15 15,70 15,28 15,16 15,20 447 11.168.886.300
13/4/2015 16,32 16,00 -2,50% 15,92 16,45 16,15 16,00 16,02 2.230 8.120.184.200
10/4/2015 16,10 16,41 +1,30% 16,10 16,65 16,45 16,41 16,45 6.748 7.706.013.100
9/4/2015 16,26 16,20 +0,12% 16,04 16,34 16,19 16,17 16,22 4.796 6.807.884.000
8/4/2015 16,22 16,18 +1,95% 15,97 16,48 16,21 16,15 16,18 6.392 9.258.654.200
7/4/2015 15,55 15,87 +2,59% 15,39 15,90 15,69 15,87 15,90 2.939 5.773.552.200
6/4/2015 15,41 15,47 +1,11% 15,32 15,69 15,54 15,46 15,48 917 8.696.170.500
2/4/2015 14,97 15,30 +3,17% 14,93 15,71 15,35 15,30 15,35 5.152 9.389.134.100
1/4/2015 14,22 14,83 +4,44% 14,10 14,84 14,46 14,80 14,84 9.932 11.960.814.200
31/3/2015 14,05 14,20 +0,28% 13,97 14,34 14,18 14,14 14,20 2.541 14.297.784.000
30/3/2015 14,02 14,16 +1,36% 14,00 14,25 14,14 14,15 14,16 9.997 8.459.056.000
27/3/2015 13,91 13,97 0,00% 13,78 14,15 14,02 13,97 14,04 904 7.954.724.400
26/3/2015 14,00 13,97 -0,99% 13,88 14,18 14,02 13,97 14,06 4.457 10.307.560.500
25/3/2015 13,93 14,11 +1,36% 13,93 14,25 14,10 14,06 14,12 1.878 11.519.448.700
24/3/2015 14,12 13,92 -1,83% 13,67 14,33 13,92 13,90 13,92 9.210 11.326.578.300
23/3/2015 14,27 14,18 +0,57% 14,09 14,29 14,16 14,18 14,19 865 8.563.178.000
20/3/2015 14,10 14,10 +1,81% 14,02 14,36 14,23 14,09 14,25 4.344 13.258.690.000
19/3/2015 13,36 13,85 +4,14% 13,34 13,98 13,79 13,85 13,89 7.907 15.363.019.700
18/3/2015 13,00 13,30 +2,15% 12,92 13,40 13,23 13,25 13,30 5.169 9.393.327.500
17/3/2015 12,85 13,02 +1,64% 12,84 13,20 13,03 13,02 13,03 4.862 8.100.462.900
16/3/2015 13,03 12,81 -0,70% 12,76 13,07 12,88 12,81 12,83 5.205 5.950.483.800
13/3/2015 12,50 12,90 +0,23% 12,44 12,97 12,76 12,90 12,95 199 11.405.176.400
12/3/2015 13,14 12,87 -1,61% 12,55 13,16 12,89 12,86 12,87 2.870 16.346.380.200
11/3/2015 13,60 13,08 -3,40% 12,77 13,60 13,16 13,08 13,10 9.981 10.133.887.800
10/3/2015 13,01 13,54 +2,73% 13,01 13,73 13,43 13,49 13,54 4.892 8.474.236.700
9/3/2015 13,27 13,18 +0,38% 13,12 13,44 13,20 13,18 13,19 8.877 10.952.758.500
6/3/2015 12,74 13,13 +2,98% 12,70 13,30 13,06 13,12 13,14 5.600 8.323.991.500
5/3/2015 12,55 12,75 +2,66% 12,45 12,78 12,65 12,75 12,77 9.624 5.818.316.300
4/3/2015 12,35 12,42 -0,24% 12,28 12,67 12,45 12,41 12,42 6.099 9.199.272.200
3/3/2015 12,70 12,45 -1,74% 12,45 12,80 12,57 12,45 12,47 4.950 5.449.381.100
2/3/2015 12,32 12,67 +1,20% 12,18 12,74 12,55 12,67 12,68 6.855 7.469.796.200
27/2/2015 12,18 12,52 +2,62% 12,12 12,75 12,49 12,51 12,52 2.526 7.772.502.400
26/2/2015 12,18 12,20 +0,25% 12,06 12,30 12,20 12,20 12,21 8.184 3.798.411.600
25/2/2015 12,02 12,17 +0,83% 11,95 12,31 12,15 12,17 12,18 8.655 4.148.605.100
24/2/2015 12,15 12,07 -1,07% 11,88 12,30 12,12 12,07 12,10 2.570 4.203.061.700
23/2/2015 11,82 12,20 +1,84% 11,82 12,20 12,04 12,13 12,20 1.111 5.452.111.300
20/2/2015 12,12 11,98 -1,07% 11,75 12,20 11,90 11,97 11,98 9.498 3.146.112.300
19/2/2015 11,77 12,11 +1,94% 11,66 12,25 11,97 12,11 12,17 150 4.729.511.000
18/2/2015 11,58 11,88 +2,24% 11,58 12,17 11,91 11,86 11,88 3.272 6.598.961.300
13/2/2015 11,60 11,62 +1,57% 11,40 11,74 11,61 11,61 11,65 8.362 3.191.156.700
12/2/2015 11,27 11,44 +3,06% 11,27 11,65 11,50 11,44 11,45 3.239 7.466.288.900
11/2/2015 11,22 11,10 -0,63% 11,02 11,33 11,16 11,10 11,14 5.502 5.397.128.200
10/2/2015 11,16 11,17 -0,98% 11,13 11,40 11,23 11,17 11,21 234 3.790.522.800
9/2/2015 11,29 11,28 -0,18% 11,15 11,43 11,32 11,28 11,29 9.553 3.089.779.300
6/2/2015 11,02 11,30 +1,62% 10,92 11,34 11,17 11,30 11,32 4.634 5.824.865.400
5/2/2015 11,20 11,12 -0,80% 11,10 11,41 11,22 11,12 11,17 4.562 5.232.974.600
4/2/2015 11,50 11,21 -2,10% 11,15 11,70 11,28 11,21 11,22 7.431 5.708.001.800
3/2/2015 11,56 11,45 +0,09% 11,45 11,76 11,61 11,45 11,54 1.759 5.655.860.000
2/2/2015 11,39 11,44 0,00% 11,21 11,65 11,46 11,44 11,46 1.892 4.647.205.200
30/1/2015 11,60 11,44 -2,14% 11,24 11,80 11,38 11,33 11,44 6.084 7.081.772.000
29/1/2015 11,20 11,69 +4,47% 11,15 11,69 11,51 11,61 11,69 4.681 7.533.650.500
28/1/2015 11,37 11,19 -3,45% 11,09 11,48 11,27 11,19 11,25 6.316 5.897.879.700
27/1/2015 10,99 11,59 +4,41% 10,85 11,76 11,28 11,58 11,59 4.582 9.724.071.700
26/1/2015 10,89 11,10 +1,28% 10,67 11,18 11,00 11,07 11,10 8.107 3.747.568.100
23/1/2015 10,89 10,96 -0,99% 10,82 11,09 10,95 10,95 10,96 9.555 4.233.880.300
22/1/2015 11,01 11,07 +2,03% 10,93 11,25 11,08 11,01 11,07 5.383 6.063.098.900
21/1/2015 10,63 10,85 +2,84% 10,56 11,09 10,91 10,85 10,90 3.973 6.525.086.300
20/1/2015 10,93 10,55 -2,41% 10,39 10,96 10,64 10,53 10,55 1.374 3.986.859.300
19/1/2015 11,03 10,81 -3,05% 10,61 11,34 10,84 10,81 10,82 9.765 3.944.725.500
16/1/2015 10,58 11,15 +5,89% 10,58 11,22 11,05 11,14 11,15 4.857 6.408.067.000
15/1/2015 10,30 10,53 +3,95% 10,30 10,73 10,52 10,52 10,53 462 6.757.962.000
14/1/2015 10,06 10,13 -0,20% 10,06 10,55 10,28 10,13 10,15 1.828 9.825.020.300
13/1/2015 10,48 10,15 -3,33% 9,99 10,54 10,23 10,15 10,16 7.832 8.221.267.000
12/1/2015 10,35 10,50 +0,67% 10,35 10,69 10,53 10,49 10,50 3.503 4.945.841.600
9/1/2015 10,58 10,43 -2,52% 10,37 10,62 10,46 10,43 10,50 4.321 4.613.891.100
8/1/2015 10,79 10,70 +0,56% 10,55 10,85 10,70 10,64 10,70 2.857 5.029.845.500
7/1/2015 10,51 10,64 +2,21% 10,49 10,90 10,74 10,64 10,65 5.111 6.517.170.400
6/1/2015 10,15 10,41 -2,16% 10,06 10,63 10,42 10,41 10,46 3.396 10.858.719.600
5/1/2015 10,30 10,64 +0,57% 10,20 10,67 10,51 10,47 10,65 3.431 5.903.325.300
2/1/2015 11,09 10,58 -5,54% 10,49 11,30 10,70 10,58 10,61 5.470 4.723.457.500
30/12/2014 11,48 11,20 -1,93% 11,20 11,66 11,42 11,20 11,24 910 6.643.721.300
29/12/2014 10,91 11,42 +4,39% 10,89 11,48 11,27 11,40 11,43 1.428 4.384.324.500
26/12/2014 11,09 10,94 -2,23% 10,75 11,15 10,93 10,86 10,94 7.629 2.979.354.300
23/12/2014 11,23 11,19 +0,27% 11,03 11,55 11,27 11,19 11,20 1.279 10.018.296.600
22/12/2014 12,13 11,16 -8,67% 10,03 12,14 11,18 11,16 11,18 8.971 19.184.434.200
19/12/2014 11,82 12,22 +2,09% 11,81 12,29 12,13 12,22 12,23 757 7.290.537.200
18/12/2014 12,00 11,97 -0,66% 11,81 12,39 12,08 11,90 11,97 4.570 5.949.214.100
17/12/2014 11,58 12,05 +4,69% 11,42 12,36 12,05 12,05 12,20 3.575 12.687.800.800
16/12/2014 11,45 11,51 -2,46% 11,26 11,89 11,51 11,51 11,60 1.833 8.073.324.600
15/12/2014 11,75 11,80 +0,68% 11,33 11,87 11,60 11,80 11,81 5.990 8.750.067.600
12/12/2014 11,80 11,72 -2,09% 11,46 11,97 11,70 11,72 11,73 851 7.577.748.200
11/12/2014 11,35 11,97 +5,09% 11,35 12,08 11,80 11,97 12,00 9.626 10.879.963.400
10/12/2014 11,10 11,39 +1,24% 11,06 11,65 11,39 11,36 11,39 4.598 5.679.514.500
9/12/2014 10,89 11,25 +2,74% 10,85 11,27 11,12 11,25 11,26 8.466 6.357.589.600
8/12/2014 11,34 10,95 -3,86% 10,95 11,53 11,18 10,95 10,99 3.706 6.845.978.600
5/12/2014 11,70 11,39 -1,13% 11,29 11,72 11,43 11,39 11,40 622 4.492.366.400
4/12/2014 11,75 11,52 -2,12% 11,23 11,82 11,47 11,52 11,54 4.106 4.232.592.200
3/12/2014 10,89 11,77 +8,98% 10,84 11,80 11,53 11,77 11,78 6.175 8.148.523.000
2/12/2014 11,20 10,80 -4,42% 10,62 11,36 10,98 10,80 10,85 4.897 7.050.082.100
1/12/2014 11,83 11,30 -5,83% 11,01 11,94 11,35 11,29 11,30 3.575 7.874.232.100
28/11/2014 11,87 12,00 +0,84% 11,79 12,26 12,01 11,89 12,00 7.592 5.689.075.800
27/11/2014 11,93 11,90 +0,42% 11,71 11,98 11,85 11,89 11,90 8.455 5.397.224.000
26/11/2014 12,14 11,85 -1,00% 11,80 12,28 12,01 11,84 11,85 1.746 7.076.759.500
25/11/2014 12,18 11,97 -0,33% 11,97 12,42 12,16 11,97 12,08 3.667 9.129.859.500
24/11/2014 12,25 12,01 +0,25% 11,95 12,31 12,07 11,99 12,01 6.591 7.737.753.600
21/11/2014 11,64 11,98 +3,45% 11,48 12,30 11,86 11,97 11,98 6.335 14.367.892.900
19/11/2014 11,37 11,58 +2,57% 11,21 11,59 11,43 11,52 11,58 7.001 11.407.242.800
18/11/2014 11,00 11,29 +2,36% 10,92 11,43 11,20 11,29 11,34 8.928 8.697.803.300
17/11/2014 11,06 11,03 -0,27% 10,86 11,27 11,02 11,02 11,04 7.996 4.644.990.200
14/11/2014 10,70 11,06 +0,73% 10,56 11,28 10,99 11,06 11,13 1.868 8.835.153.200
13/11/2014 12,06 10,98 -4,94% 10,98 12,15 11,41 10,98 11,00 5.141 15.696.074.500
12/11/2014 11,18 11,55 +3,13% 11,06 11,55 11,30 11,50 11,55 4.155 8.117.860.000
11/11/2014 11,06 11,20 +0,45% 10,82 11,22 11,09 11,20 11,21 736 5.677.362.700
10/11/2014 11,14 11,15 +0,45% 10,97 11,30 11,16 11,15 11,18 1.977 6.936.106.900
7/11/2014 10,73 11,10 +2,78% 10,67 11,10 10,90 11,01 11,12 624 6.458.391.400
6/11/2014 10,87 10,80 -1,64% 10,49 10,87 10,70 10,80 10,81 2.250 8.422.686.700
5/11/2014 10,79 10,98 +0,27% 10,71 11,05 10,93 10,96 10,98 9.429 5.569.691.200
4/11/2014 10,69 10,95 +2,34% 10,46 11,03 10,70 10,90 10,95 4.448 6.276.672.000
3/11/2014 11,02 10,70 -3,17% 10,40 11,02 10,62 10,65 10,70 3.682 6.167.922.000
31/10/2014 10,32 11,05 +7,07% 10,15 11,05 10,65 11,00 11,05 6.611 8.266.715.800
30/10/2014 10,15 10,32 +3,93% 9,99 10,35 10,21 10,29 10,32 4.838 6.990.517.100
29/10/2014 9,77 9,93 +0,61% 9,74 10,12 9,94 9,92 9,93 4.103 5.662.365.200
28/10/2014 9,65 9,87 +2,71% 9,60 9,99 9,79 9,87 9,89 5.679 11.017.640.500
27/10/2014 9,29 9,61 -0,93% 9,17 9,73 9,42 9,60 9,61 2.184 17.349.369.000
24/10/2014 9,51 9,70 +1,25% 9,34 9,92 9,62 9,62 9,70 7.286 7.882.335.000
23/10/2014 9,71 9,58 -3,43% 9,41 9,79 9,56 9,58 9,59 4.158 9.386.923.900
22/10/2014 9,64 9,92 +3,01% 9,62 10,09 9,91 9,85 9,92 2.480 6.724.550.600
21/10/2014 9,60 9,63 -4,75% 9,52 9,80 9,60 9,63 9,64 8.887 7.487.485.200
20/10/2014 10,18 10,11 -1,75% 9,95 10,23 10,06 10,03 10,11 8.881 4.732.758.200
17/10/2014 9,95 10,29 +4,47% 9,94 10,29 10,13 10,19 10,29 941 6.564.595.900
16/10/2014 9,99 9,85 -4,55% 9,85 10,17 9,97 9,85 9,90 7.770 8.503.100.600
15/10/2014 10,00 10,32 -0,10% 9,95 10,34 10,10 10,32 10,33 214 8.443.489.400
14/10/2014 10,74 10,33 -3,46% 10,29 10,74 10,47 10,33 10,38 382 7.107.161.900
13/10/2014 10,59 10,70 +3,98% 10,27 10,89 10,62 10,69 10,71 247 6.000.642.000
10/10/2014 10,48 10,29 -2,00% 10,25 10,67 10,39 10,28 10,29 3.264 5.412.514.500
9/10/2014 10,59 10,50 +1,16% 10,47 10,82 10,60 10,50 10,56 7.992 8.341.443.000
8/10/2014 10,66 10,38 -0,95% 10,14 10,66 10,40 10,38 10,50 6.975 9.650.620.400
7/10/2014 10,48 10,48 +1,45% 10,35 10,77 10,52 10,45 10,48 5.573 10.608.474.800
6/10/2014 10,10 10,33 +4,34% 10,05 10,54 10,36 10,30 10,33 6.272 10.904.386.200
3/10/2014 9,55 9,90 +4,21% 9,45 9,95 9,75 9,80 9,90 3.530 5.531.967.200
2/10/2014 9,09 9,50 +3,49% 9,09 9,55 9,36 9,46 9,50 4.547 5.140.731.900
1/10/2014 9,04 9,18 +0,33% 8,76 9,40 9,01 9,10 9,18 9.706 6.096.971.100
30/9/2014 9,20 9,15 -1,61% 9,08 9,28 9,15 9,15 9,17 1.665 4.141.834.600
29/9/2014 9,26 9,30 -3,83% 9,22 9,42 9,34 9,30 9,31 3.075 6.684.047.200
26/9/2014 9,41 9,67 +2,87% 9,25 9,74 9,54 9,62 9,67 712 3.915.386.800
25/9/2014 9,40 9,40 -0,53% 9,22 9,44 9,35 9,40 9,43 3.296 4.783.784.400
24/9/2014 9,16 9,45 +1,72% 9,11 9,45 9,27 9,40 9,45 1.997 4.552.762.700
23/9/2014 9,38 9,29 -1,48% 9,14 9,44 9,25 9,28 9,29 4.162 5.687.383.100
22/9/2014 9,49 9,43 -2,38% 9,03 9,49 9,23 9,37 9,43 4.136 4.940.338.900
19/9/2014 9,45 9,66 +1,68% 9,37 9,67 9,56 9,64 9,66 162 4.699.657.000
18/9/2014 9,44 9,50 +0,42% 9,27 9,69 9,49 9,50 9,51 5.368 6.099.305.200
17/9/2014 10,08 9,46 -6,34% 9,41 10,08 9,67 9,46 9,47 5.710 7.279.008.600
16/9/2014 9,55 10,10 +5,98% 9,47 10,11 9,90 10,04 10,10 8.641 6.745.713.000
15/9/2014 9,49 9,53 -0,52% 9,26 9,53 9,42 9,50 9,53 1.303 3.154.524.400
12/9/2014 9,79 9,58 -3,23% 9,50 9,82 9,65 9,58 9,59 7.080 7.473.011.600
11/9/2014 9,36 9,90 +6,91% 9,18 9,90 9,57 9,89 9,90 8.211 7.006.847.600
10/9/2014 9,30 9,26 -0,22% 9,00 9,36 9,15 9,20 9,26 2.873 3.828.400.500
9/9/2014 9,08 9,28 +0,43% 9,07 9,56 9,27 9,28 9,29 3.820 5.687.045.200
8/9/2014 9,89 9,24 -5,42% 9,05 10,02 9,38 9,24 9,25 6.721 6.826.773.600
5/9/2014 10,10 9,77 -3,65% 9,75 10,14 9,84 9,77 9,78 9.875 4.010.222.100
4/9/2014 10,16 10,14 -1,74% 9,97 10,29 10,15 10,11 10,14 607 3.735.808.500
3/9/2014 10,13 10,32 +2,08% 10,08 10,32 10,18 10,31 10,32 3.060 5.046.929.200
2/9/2014 10,10 10,11 +0,10% 9,99 10,20 10,10 10,10 10,11 6.232 3.058.937.400
1/9/2014 10,24 10,10 -0,20% 10,02 10,36 10,19 10,10 10,11 8.297 2.789.943.100
29/8/2014 10,53 10,12 -3,25% 9,93 10,55 10,12 10,11 10,13 4.957 10.531.382.900
28/8/2014 10,24 10,46 +1,06% 10,22 10,57 10,44 10,45 10,46 7.327 7.985.569.200
27/8/2014 9,94 10,35 +5,18% 9,92 10,37 10,23 10,35 10,37 4.883 10.563.570.100
26/8/2014 9,46 9,84 +4,46% 9,46 9,86 9,68 9,84 9,85 2.183 9.110.617.100
25/8/2014 8,75 9,42 +3,06% 8,70 9,45 9,02 9,41 9,42 3.149 14.224.304.500
22/8/2014 9,63 9,14 -5,09% 9,04 9,65 9,33 9,13 9,15 6.241 6.882.100.700
21/8/2014 9,80 9,63 -1,73% 9,59 9,82 9,68 9,63 9,64 9.250 8.399.307.700
20/8/2014 9,49 9,80 +2,73% 9,46 9,80 9,63 9,71 9,80 1.452 6.984.971.600
19/8/2014 9,40 9,54 +1,06% 9,38 9,57 9,49 9,53 9,54 1.127 5.192.625.700
18/8/2014 8,96 9,44 +4,89% 8,91 9,49 9,33 9,40 9,44 7.459 7.642.837.000
15/8/2014 8,78 9,00 +3,45% 8,70 9,05 8,84 8,98 9,01 758 5.344.578.900
14/8/2014 8,76 8,70 -1,14% 8,61 8,86 8,72 8,70 8,71 9.234 4.528.142.900
13/8/2014 8,85 8,80 -0,34% 8,60 8,90 8,81 8,80 8,83 206 5.513.798.800
12/8/2014 8,93 8,83 -1,12% 8,76 8,93 8,82 8,81 8,84 2.353 4.275.915.800
11/8/2014 8,68 8,93 +2,64% 8,68 8,93 8,86 8,85 8,93 1.594 3.597.573.600
8/8/2014 8,87 8,70 -2,14% 8,64 8,88 8,74 8,69 8,70 9.152 3.740.498.300
7/8/2014 9,05 8,89 -0,67% 8,76 9,10 8,85 8,85 8,89 2.615 4.589.767.200
6/8/2014 8,69 8,95 +3,47% 8,60 9,01 8,87 8,91 8,95 1.994 4.785.358.200
5/8/2014 8,65 8,65 -0,80% 8,56 8,91 8,69 8,58 8,65 129 3.267.448.600
4/8/2014 8,88 8,72 -0,80% 8,51 8,95 8,64 8,71 8,72 2.950 4.593.576.700
1/8/2014 8,50 8,79 +5,27% 8,34 8,79 8,63 8,75 8,80 6.048 7.973.975.500
31/7/2014 8,60 8,35 -3,91% 8,31 8,69 8,45 8,35 8,39 6.058 7.359.885.900
30/7/2014 8,64 8,69 +1,64% 8,48 8,73 8,59 8,64 8,69 2.603 4.665.203.000
29/7/2014 8,70 8,55 -1,16% 8,51 8,72 8,59 8,55 8,56 217 4.141.575.000
28/7/2014 8,70 8,65 +1,65% 8,55 8,84 8,71 8,61 8,65 3.193 7.223.517.100
25/7/2014 8,53 8,51 -0,35% 8,48 8,58 8,51 8,51 8,52 4.697 2.672.586.400
24/7/2014 8,50 8,54 +0,47% 8,47 8,68 8,55 8,54 8,55 9.523 3.428.296.100
23/7/2014 8,54 8,50 -1,51% 8,45 8,63 8,52 8,49 8,50 42 3.475.774.100
22/7/2014 8,66 8,63 +0,23% 8,59 8,80 8,68 8,63 8,65 9.609 3.352.089.400
21/7/2014 8,69 8,61 -0,35% 8,61 8,78 8,68 8,61 8,62 8.958 2.715.949.300
18/7/2014 8,41 8,64 +2,37% 8,41 8,87 8,47 8,64 8,65 3.030 21.348.887.300
17/7/2014 8,28 8,44 +2,43% 8,25 8,90 8,47 8,44 8,45 2.670 7.531.833.500
16/7/2014 8,17 8,24 +1,60% 8,13 8,40 8,25 8,24 8,25 8.929 6.478.380.600
15/7/2014 8,12 8,11 -0,37% 8,03 8,19 8,10 8,11 8,12 2.100 4.797.305.700
14/7/2014 8,00 8,14 +2,13% 7,96 8,20 8,09 8,12 8,14 2.597 3.618.139.900
11/7/2014 7,86 7,97 +1,92% 7,77 7,98 7,93 7,95 7,97 6.325 1.900.641.700
10/7/2014 7,86 7,82 +1,30% 7,73 7,90 7,84 7,82 7,83 3.243 4.429.754.400
8/7/2014 7,73 7,72 -0,13% 7,62 7,78 7,70 7,72 7,75 3.692 1.166.653.100
7/7/2014 7,78 7,73 -2,15% 7,69 7,86 7,73 7,73 7,75 6.659 2.002.855.200
4/7/2014 7,80 7,90 +1,67% 7,71 7,90 7,81 7,90 7,91 2.246 678.202.600
3/7/2014 7,55 7,77 +1,97% 7,55 7,82 7,73 7,77 7,79 9.374 2.563.875.700
2/7/2014 7,55 7,62 +1,06% 7,43 7,62 7,52 7,60 7,62 8.485 2.613.980.600
1/7/2014 7,65 7,54 -0,79% 7,50 7,65 7,55 7,52 7,54 4.338 1.022.533.900
30/6/2014 7,54 7,60 +2,29% 7,46 7,60 7,53 7,58 7,60 1.853 3.248.060.100
27/6/2014 7,52 7,43 -0,93% 7,43 7,56 7,49 7,43 7,45 7.909 2.108.692.000
26/6/2014 7,59 7,50 -0,66% 7,49 7,65 7,54 7,50 7,54 7.472 3.275.177.200
25/6/2014 7,77 7,55 -2,33% 7,51 7,79 7,65 7,55 7,56 5.708 2.207.568.100
24/6/2014 7,67 7,73 +1,05% 7,65 7,77 7,73 7,72 7,73 6.228 2.507.575.400
23/6/2014 7,73 7,65 -0,65% 7,63 7,73 7,67 7,64 7,66 5.513 1.168.944.900
20/6/2014 7,92 7,70 -3,51% 7,70 7,96 7,74 7,70 7,71 8.652 2.878.579.000
18/6/2014 7,74 7,98 +3,64% 7,68 7,99 7,82 7,98 7,99 1.893 3.865.214.300
17/6/2014 7,74 7,70 -0,52% 7,65 7,77 7,70 7,68 7,72 4.131 1.105.482.100
16/6/2014 7,68 7,74 +0,78% 7,67 7,76 7,73 7,74 7,76 932 3.659.289.900
13/6/2014 7,90 7,68 -2,41% 7,63 7,90 7,72 7,67 7,68 6.710 2.399.706.300
11/6/2014 8,07 7,87 +0,25% 7,74 8,07 7,89 7,86 7,87 2.804 4.558.306.800
10/6/2014 7,94 7,85 -0,76% 7,77 8,10 7,97 7,84 7,85 5.240 5.186.203.300
9/6/2014 7,70 7,91 +6,32% 7,68 8,00 7,87 7,91 7,92 3.976 7.855.857.200
6/6/2014 7,60 7,44 +0,68% 7,40 7,60 7,44 7,43 7,45 1.710 6.322.137.500
5/6/2014 7,60 7,39 -2,76% 7,36 7,73 7,48 7,39 7,40 2.282 4.721.864.300
4/6/2014 7,48 7,60 +1,33% 7,47 7,75 7,61 7,55 7,60 677 3.409.855.100
3/6/2014 7,51 7,50 -2,34% 7,34 7,55 7,46 7,50 7,51 7.190 4.635.647.800
2/6/2014 7,52 7,68 +2,40% 7,52 7,76 7,64 7,68 7,69 5.879 2.301.584.200
30/5/2014 7,53 7,50 -0,53% 7,41 7,62 7,48 7,48 7,50 2.869 5.151.983.500
29/5/2014 7,80 7,54 -4,19% 7,53 7,85 7,64 7,54 7,56 258 4.257.561.900
28/5/2014 7,60 7,87 +4,10% 7,60 7,89 7,78 7,87 7,88 8.584 3.624.006.500
27/5/2014 7,77 7,56 -4,18% 7,51 7,93 7,64 7,56 7,58 9.343 4.014.091.600
26/5/2014 7,75 7,89 +1,81% 7,75 7,95 7,87 7,89 7,92 2.528 964.062.500
23/5/2014 7,87 7,75 -1,15% 7,71 7,90 7,79 7,75 7,78 4.233 1.381.079.600
22/5/2014 7,65 7,84 +2,48% 7,60 7,92 7,77 7,84 7,85 5.995 1.997.258.000
21/5/2014 7,78 7,65 -0,13% 7,62 7,79 7,70 7,65 7,66 3.414 2.581.183.100
20/5/2014 7,78 7,66 -1,54% 7,63 7,93 7,75 7,65 7,66 9.372 2.742.356.300
19/5/2014 7,99 7,78 -2,75% 7,76 7,99 7,79 7,78 7,79 5.630 1.863.886.400
16/5/2014 7,85 8,00 +1,65% 7,84 8,09 8,00 8,00 8,01 6.822 3.424.942.000
15/5/2014 7,87 7,87 -1,99% 7,66 7,89 7,79 7,87 7,88 7.682 2.663.358.900
14/5/2014 7,84 8,03 +2,03% 7,76 8,03 7,87 8,00 8,03 4.280 2.180.356.900
13/5/2014 7,86 7,87 +0,25% 7,66 7,88 7,74 7,87 7,88 9.300 3.486.802.700
12/5/2014 7,79 7,85 +0,77% 7,77 7,93 7,85 7,85 7,86 5.915 1.569.132.300
9/5/2014 8,00 7,79 -2,63% 7,72 8,03 7,82 7,78 7,79 7.493 2.854.782.300
8/5/2014 7,95 8,00 0,00% 7,88 8,09 7,99 7,97 8,00 9.836 2.537.774.700
7/5/2014 8,03 8,00 0,00% 7,88 8,11 7,98 7,95 8,00 7.989 2.601.889.900
6/5/2014 7,84 8,00 +2,17% 7,79 8,06 7,97 7,97 8,00 638 2.787.685.900
5/5/2014 7,95 7,83 +0,26% 7,75 7,95 7,83 7,82 7,84 7.214 2.074.604.900
2/5/2014 7,70 7,81 +1,43% 7,64 7,98 7,81 7,81 7,83 1.337 6.789.378.400
30/4/2014 7,75 7,70 -0,52% 7,65 7,75 7,69 7,70 7,72 6.817 1.652.554.300
29/4/2014 7,85 7,74 -0,90% 7,68 7,88 7,80 7,71 7,74 6.365 2.559.532.000
28/4/2014 7,73 7,81 +0,13% 7,71 7,86 7,79 7,80 7,81 5.608 2.127.151.900
25/4/2014 7,77 7,80 0,00% 7,64 7,81 7,72 7,79 7,80 6.813 2.081.159.600
24/4/2014 7,90 7,80 -2,38% 7,71 7,99 7,80 7,80 7,81 3.161 4.083.022.500
23/4/2014 8,00 7,99 -0,13% 7,84 8,03 7,96 7,97 7,99 9.438 3.690.717.500
22/4/2014 8,07 8,00 -0,87% 7,94 8,17 8,02 7,97 8,00 8.291 3.254.296.200
17/4/2014 7,88 8,07 +2,67% 7,84 8,07 7,96 8,00 8,07 5 2.172.556.000
16/4/2014 7,83 7,86 +0,77% 7,81 7,97 7,87 7,85 7,86 1.317 3.823.723.600
15/4/2014 8,00 7,80 -2,99% 7,66 8,07 7,80 7,74 7,80 8.589 4.964.816.300
14/4/2014 8,17 8,04 -1,23% 7,93 8,25 8,04 8,03 8,04 7.160 2.057.674.900
11/4/2014 7,88 8,14 +3,04% 7,84 8,14 8,02 8,10 8,14 8.248 3.830.032.400
10/4/2014 7,85 7,90 +0,64% 7,73 7,98 7,86 7,89 7,90 4.291 5.736.044.500
9/4/2014 7,91 7,85 -1,26% 7,80 8,13 7,92 7,84 7,85 8.513 2.867.360.900
8/4/2014 8,13 7,95 +1,02% 7,91 8,29 8,03 7,92 7,95 3.593 6.021.562.100
7/4/2014 7,83 7,87 +1,68% 7,73 8,05 7,95 7,87 7,92 349 4.541.714.400
4/4/2014 8,02 7,74 -0,13% 7,72 8,04 7,86 7,73 7,74 9.088 3.082.307.000
3/4/2014 7,87 7,75 -2,15% 7,59 7,99 7,78 7,75 7,76 1.353 3.238.895.800
2/4/2014 7,60 7,92 +4,90% 7,55 8,02 7,86 7,91 7,92 2.001 3.623.430.000
1/4/2014 7,84 7,55 -2,71% 7,51 7,84 7,60 7,55 7,56 6.477 2.055.659.500
31/3/2014 7,74 7,76 +0,91% 7,71 7,93 7,81 7,75 7,76 8.121 2.263.660.300
28/3/2014 7,73 7,69 0,00% 7,65 7,80 7,72 7,69 7,72 9.573 2.690.163.700
27/3/2014 7,32 7,69 +5,05% 7,32 7,73 7,60 7,68 7,69 5.106 5.010.081.000
26/3/2014 7,53 7,32 -2,14% 7,23 7,62 7,43 7,31 7,32 2.207 3.994.864.700
25/3/2014 7,97 7,48 -4,96% 7,40 8,02 7,63 7,48 7,49 2.680 4.250.216.600
24/3/2014 7,71 7,87 +2,61% 7,58 7,93 7,77 7,85 7,87 436 2.651.677.100
21/3/2014 7,81 7,67 -2,54% 7,64 7,90 7,74 7,67 7,69 9.943 2.728.296.300
20/3/2014 7,76 7,87 +0,64% 7,66 8,05 7,88 7,87 7,88 797 2.690.693.500
19/3/2014 7,60 7,82 +2,36% 7,36 7,88 7,54 7,79 7,82 4.580 4.712.958.800
18/3/2014 7,22 7,64 +6,11% 7,16 7,78 7,49 7,64 7,65 5.487 3.897.801.600
17/3/2014 7,25 7,20 0,00% 7,13 7,37 7,21 7,17 7,20 6.157 2.094.288.000
14/3/2014 7,41 7,20 -2,83% 7,17 7,44 7,27 7,20 7,22 1.063 2.909.770.700
13/3/2014 7,42 7,41 +0,41% 7,28 7,50 7,38 7,41 7,42 1.493 3.976.289.100
12/3/2014 7,28 7,38 +1,10% 7,18 7,44 7,33 7,36 7,38 1.503 2.714.418.400
11/3/2014 7,26 7,30 +1,39% 7,11 7,44 7,30 7,30 7,31 1.887 3.725.845.900
10/3/2014 7,38 7,20 -3,23% 7,16 7,50 7,30 7,20 7,24 7.306 2.854.887.900
7/3/2014 7,61 7,44 -3,00% 7,38 7,72 7,61 7,43 7,44 3.133 3.824.884.900
6/3/2014 7,51 7,67 +2,13% 7,43 7,77 7,66 7,67 7,69 7.206 4.062.559.800
5/3/2014 7,55 7,51 +0,13% 7,35 7,65 7,49 7,46 7,51 2.431 3.682.911.700
28/2/2014 7,65 7,50 -1,96% 7,38 7,72 7,50 7,50 7,53 2.441 3.733.292.700
27/2/2014 7,37 7,65 +4,65% 7,33 7,79 7,57 7,61 7,65 2.176 3.054.275.300
26/2/2014 7,40 7,31 -0,95% 7,26 7,52 7,39 7,31 7,35 1.423 3.297.546.800
25/2/2014 7,51 7,38 -2,64% 7,37 7,69 7,48 7,38 7,40 7.384 2.063.716.900
24/2/2014 7,57 7,58 +1,07% 7,41 7,88 7,64 7,58 7,62 8.193 2.955.540.400
21/2/2014 7,70 7,50 -1,96% 7,44 7,77 7,59 7,50 7,52 7.209 2.146.338.400
20/2/2014 7,18 7,65 +5,52% 7,18 7,71 7,41 7,61 7,65 1.735 4.240.753.500
19/2/2014 7,37 7,25 -1,63% 7,10 7,37 7,25 7,24 7,25 9.310 3.791.921.100
18/2/2014 7,89 7,37 -7,30% 7,35 7,91 7,57 7,37 7,40 8.727 3.052.706.800
17/2/2014 7,97 7,95 -0,38% 7,89 8,00 7,95 7,95 7,97 1.767 820.761.300
14/2/2014 7,96 7,98 +0,76% 7,85 7,99 7,94 7,95 7,98 4.706 1.275.703.000
13/2/2014 7,98 7,92 -0,25% 7,70 7,98 7,79 7,88 7,92 6.601 1.988.421.200
12/2/2014 8,14 7,94 -1,85% 7,91 8,14 7,98 7,94 7,95 8.530 2.499.717.000
11/2/2014 7,92 8,09 +3,06% 7,84 8,09 7,99 8,03 8,09 6.955 2.431.303.000
10/2/2014 7,95 7,85 -2,00% 7,82 8,01 7,91 7,85 7,88 8.032 2.763.406.700
7/2/2014 7,89 8,01 +1,14% 7,84 8,07 7,96 8,01 8,02 7.487 2.671.142.200
6/2/2014 7,91 7,92 +1,54% 7,73 8,05 7,94 7,92 7,95 372 4.159.677.200
5/2/2014 8,12 7,80 -4,53% 7,72 8,20 7,90 7,80 7,81 9.548 3.694.349.900
4/2/2014 8,12 8,17 +1,36% 7,79 8,26 8,01 8,17 8,18 2.306 4.402.607.700
3/2/2014 8,41 8,06 -4,62% 8,05 8,46 8,16 8,06 8,07 8.527 2.700.957.800
31/1/2014 8,16 8,45 +2,30% 8,13 8,50 8,37 8,45 8,46 5.032 2.766.399.100
30/1/2014 8,18 8,26 +0,12% 8,11 8,47 8,29 8,25 8,27 5.260 2.262.512.600
29/1/2014 8,31 8,25 -1,20% 8,10 8,33 8,20 8,25 8,26 7.123 3.481.666.200
28/1/2014 8,52 8,35 -0,83% 8,29 8,60 8,44 8,35 8,37 7.568 3.517.682.700
27/1/2014 8,25 8,42 +2,06% 8,18 8,42 8,34 8,38 8,42 7.253 3.410.636.600
24/1/2014 8,08 8,25 +1,85% 8,03 8,34 8,23 8,24 8,25 4.698 5.408.779.300
23/1/2014 8,60 8,10 -6,03% 8,04 8,63 8,28 8,10 8,11 3.179 6.943.902.800
22/1/2014 8,65 8,62 +0,23% 8,58 8,74 8,64 8,62 8,66 9.317 4.366.995.200
21/1/2014 8,80 8,60 -1,71% 8,60 8,87 8,72 8,59 8,63 4.960 2.662.563.600
20/1/2014 8,80 8,75 0,00% 8,75 8,88 8,80 8,75 8,79 1.876 1.307.185.300
17/1/2014 8,92 8,75 -1,35% 8,75 8,98 8,85 8,74 8,75 4.271 3.274.089.800
16/1/2014 8,97 8,87 -0,34% 8,76 9,06 8,93 8,87 8,95 6.942 3.953.635.700
15/1/2014 8,74 8,90 +2,30% 8,70 9,08 8,91 8,90 8,96 6.331 3.777.004.600
14/1/2014 8,56 8,70 +1,16% 8,56 8,77 8,69 8,69 8,70 5.150 2.207.768.800
13/1/2014 8,60 8,60 +0,12% 8,55 8,75 8,62 8,59 8,60 4.657 1.905.275.700
10/1/2014 8,57 8,59 -0,58% 8,50 8,79 8,64 8,59 8,64 6.541 2.545.292.800
9/1/2014 8,81 8,64 -2,04% 8,64 8,82 8,71 8,64 8,65 8.367 4.401.118.900
8/1/2014 8,70 8,82 +1,61% 8,62 8,90 8,77 8,82 8,87 2.329 5.263.687.500
7/1/2014 8,56 8,68 +1,64% 8,53 8,80 8,69 8,68 8,70 754 4.730.094.000
6/1/2014 8,38 8,54 +2,52% 8,17 8,54 8,39 8,53 8,54 4.105 5.192.781.300
3/1/2014 8,58 8,33 -3,14% 8,33 8,85 8,45 8,33 8,34 4.963 5.859.332.800
2/1/2014 8,71 8,60 -1,94% 8,30 8,85 8,54 8,59 8,60 513 3.635.817.300
30/12/2013 8,81 8,77 -0,45% 8,70 8,98 8,86 8,77 8,79 6.210 2.664.710.000
27/12/2013 8,72 8,81 +1,85% 8,66 8,86 8,78 8,80 8,83 5.631 2.354.539.600
26/12/2013 8,67 8,65 0,00% 8,56 8,79 8,69 8,65 8,68 4.146 1.665.915.000
23/12/2013 8,73 8,65 -0,92% 8,65 8,98 8,79 8,64 8,65 8.978 4.493.903.700
20/12/2013 8,43 8,73 +3,56% 8,41 8,99 8,72 8,72 8,73 8.237 4.568.748.400
19/12/2013 8,32 8,43 +2,55% 8,25 8,51 8,39 8,43 8,44 6.393 2.621.822.900
18/12/2013 8,20 8,22 +0,49% 8,18 8,34 8,25 8,22 8,25 121 5.915.267.900
17/12/2013 8,02 8,18 +1,61% 8,02 8,25 8,18 8,17 8,18 3.524 5.573.015.000
16/12/2013 7,86 8,05 +3,21% 7,77 8,14 8,02 8,04 8,05 5.898 3.115.776.100
13/12/2013 7,81 7,80 +0,65% 7,78 7,96 7,87 7,79 7,80 7.859 3.356.553.900
12/12/2013 7,86 7,75 -0,77% 7,66 7,91 7,76 7,74 7,75 7.586 2.737.646.500
11/12/2013 8,08 7,81 -3,46% 7,80 8,10 7,89 7,81 7,82 1.564 4.212.500.300
10/12/2013 8,06 8,09 -0,12% 8,01 8,17 8,08 8,08 8,09 6.714 2.420.962.600
9/12/2013 7,83 8,10 +3,98% 7,81 8,14 8,05 8,10 8,11 8.966 3.026.205.200
6/12/2013 8,05 7,79 -2,50% 7,78 8,10 7,88 7,79 7,80 6.743 2.710.926.200
5/12/2013 7,77 7,99 +3,77% 7,65 8,03 7,88 7,95 7,99 722 4.460.724.900
4/12/2013 8,16 7,70 -5,41% 7,68 8,17 7,88 7,70 7,73 8.880 4.663.020.800
3/12/2013 8,24 8,14 -1,45% 8,05 8,28 8,15 8,14 8,15 2.310 4.632.817.700
2/12/2013 8,35 8,26 -1,67% 8,25 8,45 8,35 8,26 8,29 6.100 2.732.954.400
29/11/2013 8,35 8,40 +0,60% 8,32 8,45 8,39 8,40 8,43 4.873 3.311.671.100
28/11/2013 8,34 8,35 +0,24% 8,30 8,45 8,38 8,35 8,36 2.892 2.041.530.900
27/11/2013 8,25 8,33 +1,09% 8,20 8,33 8,26 8,27 8,33 8.263 3.389.649.900
26/11/2013 8,05 8,24 +1,73% 8,00 8,24 8,18 8,22 8,24 8.679 4.855.303.600
25/11/2013 8,31 8,10 -1,82% 8,10 8,36 8,20 8,09 8,10 109 3.701.756.100
22/11/2013 8,30 8,25 -1,32% 8,25 8,39 8,31 8,24 8,25 8.134 2.133.340.600
21/11/2013 8,10 8,36 +2,20% 8,10 8,40 8,33 8,36 8,38 8.868 3.263.861.900
19/11/2013 8,30 8,18 -2,04% 8,18 8,39 8,28 8,18 8,20 531 4.001.823.800
18/11/2013 8,32 8,35 +0,24% 8,32 8,49 8,39 8,34 8,35 751 4.022.000.400
14/11/2013 8,30 8,33 -0,12% 8,20 8,47 8,38 8,33 8,36 9.190 3.747.510.400
13/11/2013 8,14 8,34 +2,33% 8,05 8,39 8,21 8,33 8,34 7.939 3.177.507.700
12/11/2013 8,21 8,15 -0,61% 8,12 8,25 8,17 8,15 8,20 8.613 3.542.722.300
11/11/2013 8,18 8,20 +0,61% 8,11 8,21 8,17 8,15 8,20 5.384 2.220.471.600
8/11/2013 8,06 8,15 +0,62% 8,01 8,20 8,11 8,14 8,15 9.088 4.660.387.300
7/11/2013 8,17 8,10 -1,34% 8,09 8,21 8,13 8,10 8,14 174 3.483.233.700
6/11/2013 8,15 8,21 +0,37% 8,09 8,24 8,14 8,18 8,21 7.249 3.328.362.900
5/11/2013 8,20 8,18 -0,24% 8,10 8,25 8,14 8,18 8,19 6.700 3.000.357.100
4/11/2013 8,11 8,20 +1,11% 8,10 8,32 8,23 8,20 8,25 5.926 2.651.491.500
1/11/2013 8,10 8,11 +0,75% 8,06 8,26 8,15 8,11 8,13 457 3.389.075.600
31/10/2013 8,09 8,05 -0,37% 7,98 8,13 8,06 8,04 8,06 7.731 3.492.669.700
30/10/2013 8,15 8,08 -0,74% 8,04 8,23 8,09 8,08 8,09 5.568 2.823.336.500
29/10/2013 8,24 8,14 -1,21% 8,04 8,30 8,15 8,14 8,16 7.644 2.163.279.500
28/10/2013 8,16 8,24 +1,73% 8,10 8,30 8,21 8,23 8,24 5.819 2.067.430.400
25/10/2013 8,24 8,10 -1,34% 8,09 8,38 8,17 8,09 8,10 7.157 2.200.090.100
24/10/2013 8,05 8,21 +2,63% 8,02 8,22 8,13 8,20 8,21 8.072 3.555.084.400
23/10/2013 8,16 8,00 -1,23% 7,98 8,18 8,02 8,00 8,02 4.913 2.320.607.200
22/10/2013 8,10 8,10 +0,62% 7,97 8,15 8,06 8,09 8,10 9.389 2.579.185.900
21/10/2013 8,04 8,05 +0,63% 7,95 8,19 8,10 8,03 8,05 5.656 1.829.813.400
18/10/2013 8,26 8,00 -3,61% 7,95 8,40 8,10 8,00 8,01 8.357 3.683.848.700
17/10/2013 8,18 8,30 +0,85% 8,11 8,30 8,22 8,30 8,31 6.701 2.517.636.900
16/10/2013 8,28 8,23 +0,24% 8,22 8,65 8,37 8,23 8,30 3.972 4.849.791.900
15/10/2013 8,22 8,21 -0,48% 8,20 8,35 8,27 8,21 8,28 5.210 6.442.975.600
14/10/2013 8,12 8,25 +2,48% 7,99 8,35 8,21 8,24 8,25 9.640 3.652.610.600
11/10/2013 7,75 8,05 +4,14% 7,73 8,14 7,99 8,05 8,10 1.183 5.485.695.400
10/10/2013 7,71 7,73 +1,71% 7,61 7,79 7,71 7,73 7,75 9.497 3.957.826.600
9/10/2013 7,59 7,60 +1,20% 7,50 7,70 7,64 7,60 7,64 9.059 2.983.819.400
8/10/2013 7,62 7,51 -0,79% 7,42 7,62 7,51 7,50 7,51 9.498 3.428.159.700
7/10/2013 7,70 7,57 -1,30% 7,55 7,77 7,61 7,55 7,57 6.079 2.115.108.700
4/10/2013 7,63 7,67 +0,26% 7,59 7,72 7,66 7,67 7,70 5.673 1.677.876.400
3/10/2013 7,71 7,65 -0,65% 7,62 7,74 7,67 7,64 7,69 6.195 2.228.044.000
2/10/2013 7,68 7,70 +0,92% 7,64 7,73 7,69 7,69 7,70 7.212 1.785.045.500
1/10/2013 7,81 7,63 -1,55% 7,63 7,81 7,68 7,63 7,64 1.206 3.510.173.100
30/9/2013 7,64 7,75 +0,65% 7,53 7,80 7,69 7,74 7,76 5.133 6.403.116.300
27/9/2013 7,60 7,70 +0,92% 7,60 7,81 7,74 7,69 7,70 7.204 2.325.123.200
26/9/2013 7,53 7,63 +1,73% 7,48 7,70 7,62 7,63 7,64 6.332 2.446.784.800
25/9/2013 7,68 7,50 -1,96% 7,49 7,74 7,58 7,49 7,50 8.179 3.415.300.700
24/9/2013 7,59 7,65 +1,32% 7,57 7,78 7,69 7,65 7,66 8.290 4.066.963.000
23/9/2013 7,44 7,55 +2,03% 7,43 7,67 7,56 7,54 7,55 6.797 3.829.147.400
20/9/2013 7,58 7,40 -2,63% 7,40 7,65 7,50 7,39 7,40 6.527 2.301.504.500
19/9/2013 7,84 7,60 -2,56% 7,57 7,92 7,68 7,60 7,63 1.025 4.468.648.800
18/9/2013 7,68 7,80 +1,69% 7,63 7,97 7,82 7,79 7,80 4.780 6.343.073.700
17/9/2013 7,44 7,67 +3,37% 7,44 7,67 7,60 7,66 7,67 3.114 4.459.732.300
16/9/2013 7,72 7,42 -2,50% 7,36 7,78 7,52 7,41 7,43 247 2.789.685.400
13/9/2013 7,65 7,61 +0,13% 7,51 7,74 7,63 7,60 7,61 6.632 2.484.975.600
12/9/2013 8,01 7,60 -5,00% 7,60 8,04 7,82 7,60 7,69 8.149 4.178.919.700
11/9/2013 7,80 8,00 +2,56% 7,76 8,02 7,89 7,98 8,00 7.358 5.010.277.300
10/9/2013 7,70 7,80 +2,09% 7,69 7,94 7,79 7,78 7,80 8.210 4.609.373.500
9/9/2013 7,50 7,64 +1,87% 7,47 7,87 7,68 7,64 7,67 2.757 5.204.514.800
6/9/2013 7,53 7,50 +1,08% 7,41 7,59 7,50 7,49 7,50 1.357 3.977.758.700
5/9/2013 7,33 7,42 +1,37% 7,22 7,51 7,40 7,42 7,44 776 3.599.153.600
4/9/2013 7,27 7,32 -0,41% 7,24 7,38 7,30 7,32 7,33 1.046 4.443.828.700
3/9/2013 7,25 7,35 +1,38% 7,18 7,40 7,35 7,34 7,35 52 3.290.693.500
2/9/2013 7,45 7,25 -1,49% 7,23 7,48 7,31 7,25 7,28 8.756 3.221.111.700
30/8/2013 7,21 7,36 +2,94% 7,05 7,36 7,30 7,32 7,36 9.253 7.568.646.300
29/8/2013 7,08 7,15 +2,00% 7,05 7,25 7,14 7,15 7,16 6.067 2.149.826.600
28/8/2013 6,90 7,01 +0,14% 6,90 7,16 7,07 7,01 7,05 2.698 3.251.584.100
27/8/2013 6,98 7,00 -1,69% 6,85 7,17 7,01 6,97 7,02 2.004 3.424.328.500
26/8/2013 7,33 7,12 -3,13% 7,11 7,43 7,24 7,12 7,18 8.001 3.174.331.700
23/8/2013 7,29 7,35 +0,82% 7,03 7,35 7,20 7,35 7,36 1.660 3.871.333.700
22/8/2013 7,47 7,29 -1,09% 7,10 7,50 7,29 7,25 7,29 2.503 3.089.279.000
21/8/2013 7,73 7,37 -4,90% 7,33 7,73 7,44 7,37 7,38 3.369 4.046.679.600
20/8/2013 7,58 7,75 +1,97% 7,53 7,75 7,62 7,72 7,75 1.688 3.430.804.800
19/8/2013 7,47 7,60 +2,15% 7,34 7,69 7,51 7,56 7,60 8.383 3.962.834.400
16/8/2013 7,32 7,44 +2,62% 7,20 7,57 7,35 7,44 7,45 9.645 4.305.065.300
15/8/2013 7,70 7,25 -3,07% 7,21 7,77 7,41 7,25 7,27 1.060 4.536.788.800
14/8/2013 7,20 7,48 +3,89% 7,16 7,50 7,36 7,43 7,48 7.094 7.287.667.500
13/8/2013 7,39 7,20 -1,91% 7,11 7,42 7,21 7,20 7,21 9.613 4.151.831.000
12/8/2013 7,49 7,34 -0,27% 7,21 7,64 7,36 7,28 7,34 9.333 4.565.802.600
9/8/2013 7,24 7,36 +2,22% 7,10 7,54 7,32 7,36 7,37 1.015 3.654.949.600
8/8/2013 6,87 7,20 +5,26% 6,77 7,26 7,10 7,17 7,20 774 3.314.245.700
7/8/2013 6,84 6,84 -0,58% 6,76 6,90 6,82 6,80 6,84 7.051 2.445.860.700
6/8/2013 6,99 6,88 -1,01% 6,75 7,00 6,86 6,85 6,88 8.211 2.688.327.900
5/8/2013 6,80 6,95 +2,21% 6,73 6,96 6,87 6,92 6,95 6.259 2.269.628.500
2/8/2013 6,91 6,80 -2,72% 6,70 6,96 6,84 6,80 6,82 1.392 3.839.204.600
1/8/2013 6,50 6,99 +9,73% 6,50 7,04 6,83 6,98 6,99 937 4.828.408.300
31/7/2013 6,55 6,37 -3,48% 6,29 6,66 6,44 6,37 6,38 3.791 3.233.865.900
30/7/2013 6,80 6,60 -2,65% 6,57 6,84 6,62 6,57 6,60 6.786 2.327.217.300
29/7/2013 6,67 6,78 +0,30% 6,67 6,84 6,76 6,76 6,78 3.144 943.286.900
26/7/2013 6,71 6,76 +0,90% 6,62 6,79 6,69 6,73 6,76 6.561 1.866.959.400
25/7/2013 6,64 6,70 +1,52% 6,60 6,84 6,72 6,70 6,76 5.998 2.002.308.000
24/7/2013 6,90 6,60 -4,07% 6,60 6,90 6,67 6,60 6,64 6.951 2.013.269.200
23/7/2013 6,94 6,88 -0,29% 6,81 6,97 6,89 6,87 6,88 5.363 1.881.499.100
22/7/2013 6,76 6,90 +2,22% 6,68 6,94 6,81 6,90 6,92 8.786 1.992.364.500
19/7/2013 6,81 6,75 -1,89% 6,64 6,92 6,72 6,75 6,79 6.151 2.564.430.600
18/7/2013 6,59 6,88 +4,72% 6,57 6,96 6,80 6,88 6,90 9.872 2.415.761.300
17/7/2013 6,82 6,57 -3,24% 6,55 6,94 6,70 6,57 6,59 523 2.868.700.400
16/7/2013 6,65 6,79 +3,03% 6,46 6,79 6,66 6,75 6,79 9.394 2.464.322.500
15/7/2013 6,19 6,59 +4,77% 6,19 6,59 6,45 6,56 6,59 5.316 1.741.628.200
12/7/2013 6,33 6,29 -1,72% 6,25 6,42 6,31 6,29 6,30 5.416 1.791.604.100
11/7/2013 6,64 6,40 -2,29% 6,40 6,72 6,48 6,40 6,45 6.959 2.848.915.300
10/7/2013 6,54 6,55 +1,87% 6,47 6,72 6,57 6,54 6,56 7.022 2.644.490.600
8/7/2013 6,41 6,43 -1,08% 6,37 6,69 6,50 6,43 6,48 9.588 2.972.002.300
5/7/2013 6,51 6,50 -0,15% 6,36 6,57 6,45 6,47 6,50 7.750 2.542.656.800
4/7/2013 6,84 6,51 -2,84% 6,50 6,84 6,58 6,50 6,51 5.330 2.356.407.300
3/7/2013 6,45 6,70 +2,29% 6,41 6,94 6,75 6,62 6,70 7.874 2.995.764.200
2/7/2013 6,60 6,55 -3,11% 6,38 6,83 6,66 6,54 6,55 9.302 3.796.966.800
1/7/2013 6,55 6,76 +4,48% 6,28 6,83 6,60 6,74 6,76 892 3.529.689.500
28/6/2013 6,17 6,47 +4,52% 6,02 6,47 6,34 6,46 6,47 907 4.145.817.800
27/6/2013 6,25 6,19 -0,64% 6,05 6,31 6,17 6,18 6,19 7.021 2.269.361.100
26/6/2013 6,04 6,23 +4,71% 5,99 6,23 6,14 6,20 6,23 7.888 2.552.329.700
25/6/2013 5,98 5,95 +0,17% 5,90 6,09 5,96 5,95 5,99 7.048 1.686.621.200
24/6/2013 5,77 5,94 +2,41% 5,70 6,07 5,87 5,94 5,95 629 2.786.809.800
21/6/2013 5,98 5,80 -3,17% 5,70 6,00 5,84 5,78 5,80 9.501 3.399.450.100
20/6/2013 5,73 5,99 +0,84% 5,66 6,04 5,84 5,97 5,99 427 4.379.813.200
19/6/2013 6,20 5,94 -4,96% 5,67 6,32 6,00 5,90 5,94 2.054 4.677.875.700
18/6/2013 6,22 6,25 -0,64% 6,20 6,39 6,27 6,25 6,29 9.622 2.171.416.900
17/6/2013 6,00 6,29 +4,66% 6,00 6,44 6,29 6,29 6,30 8.648 2.647.806.900
14/6/2013 6,36 6,01 -5,80% 6,01 6,41 6,13 6,01 6,03 5.321 4.048.204.300
13/6/2013 6,37 6,38 -0,62% 6,11 6,60 6,31 6,37 6,38 2.127 4.364.781.200
12/6/2013 6,20 6,42 +3,72% 6,20 6,68 6,44 6,42 6,43 5.624 6.330.995.100
11/6/2013 6,51 6,19 -7,20% 6,15 6,59 6,31 6,19 6,20 3.344 3.814.371.500
10/6/2013 6,98 6,67 -6,45% 6,60 6,99 6,69 6,65 6,67 7.583 5.822.910.700
7/6/2013 7,13 7,13 -0,97% 6,97 7,24 7,13 7,13 7,17 9.347 2.950.800.500
6/6/2013 6,96 7,20 +3,90% 6,94 7,23 7,16 7,18 7,20 4.238 4.560.955.100
5/6/2013 6,99 6,93 -0,43% 6,93 7,11 6,99 6,92 6,95 8.206 3.766.631.200
4/6/2013 7,09 6,96 -1,14% 6,93 7,16 7,01 6,96 7,01 9.204 2.935.207.400
3/6/2013 7,05 7,04 +0,57% 6,90 7,14 7,00 7,03 7,04 5.576 5.107.395.100
31/5/2013 6,85 7,00 +0,57% 6,73 7,08 6,96 6,96 7,00 1.696 17.058.962.000
29/5/2013 7,10 6,96 -2,38% 6,81 7,12 6,94 6,95 6,96 6.499 4.634.161.800
28/5/2013 7,11 7,13 +1,57% 7,09 7,27 7,18 7,12 7,13 1.101 3.805.591.200
27/5/2013 6,95 7,02 +1,74% 6,89 7,05 7,00 7,01 7,02 6.817 1.984.465.100
24/5/2013 7,01 6,90 -1,43% 6,72 7,01 6,87 6,89 6,90 3.636 5.529.077.000
23/5/2013 6,80 7,00 +1,74% 6,76 7,02 6,94 6,96 7,00 99 3.105.905.200
22/5/2013 6,87 6,88 +1,03% 6,75 7,00 6,91 6,87 6,88 9.078 3.363.765.500
21/5/2013 6,91 6,81 -1,87% 6,78 7,04 6,83 6,81 6,83 973 4.942.274.300
20/5/2013 6,87 6,94 +0,87% 6,73 7,05 6,91 6,93 6,94 8.981 2.052.678.200
17/5/2013 6,95 6,88 -1,15% 6,86 7,11 6,96 6,88 6,93 4.665 4.522.821.600
16/5/2013 6,57 6,96 +5,94% 6,52 7,18 6,95 6,96 6,99 7.674 11.482.001.400
15/5/2013 6,35 6,57 +6,31% 6,29 6,59 6,49 6,57 6,58 392 4.365.413.000
14/5/2013 6,29 6,18 -2,83% 6,15 6,49 6,28 6,17 6,18 1.871 3.626.368.400
13/5/2013 6,13 6,36 +2,42% 6,13 6,39 6,32 6,35 6,36 9.749 3.021.306.500
10/5/2013 6,29 6,21 -2,82% 6,14 6,40 6,26 6,20 6,21 9.236 4.058.578.700
9/5/2013 6,39 6,39 -1,39% 6,34 6,57 6,43 6,38 6,39 8.246 2.408.184.900
8/5/2013 6,32 6,48 +2,53% 6,19 6,53 6,43 6,45 6,48 675 3.916.727.700
7/5/2013 6,06 6,32 +3,61% 6,06 6,45 6,33 6,29 6,32 8.780 3.259.031.600
6/5/2013 6,25 6,10 -1,45% 6,05 6,25 6,11 6,10 6,12 2.689 3.048.589.600
3/5/2013 6,35 6,19 -1,90% 6,19 6,40 6,26 6,19 6,22 9.993 3.069.101.000
2/5/2013 6,22 6,31 -1,25% 6,14 6,37 6,24 6,28 6,31 1.634 2.214.848.800
30/4/2013 5,93 6,39 +7,04% 5,89 6,40 6,17 6,36 6,39 4.951 3.650.717.200
29/4/2013 6,04 5,97 +0,17% 5,84 6,05 5,91 5,97 6,00 7.440 2.037.548.400
26/4/2013 6,08 5,96 -2,30% 5,94 6,13 6,00 5,96 5,97 7.527 1.897.078.800
25/4/2013 6,33 6,10 -0,81% 6,08 6,33 6,13 6,10 6,11 7.215 2.752.300.200
24/4/2013 6,18 6,15 -0,81% 6,13 6,28 6,20 6,14 6,15 7.554 2.471.825.900
23/4/2013 6,15 6,20 +1,31% 6,06 6,20 6,13 6,19 6,20 8.909 4.405.526.200
22/4/2013 6,03 6,12 -0,49% 5,96 6,16 6,08 6,05 6,12 7.109 1.612.864.000
19/4/2013 6,11 6,15 +0,65% 6,05 6,25 6,14 6,12 6,15 8.276 2.171.188.700
18/4/2013 5,97 6,11 +3,04% 5,90 6,13 6,07 6,08 6,11 8.974 4.419.415.100
17/4/2013 6,00 5,93 -2,95% 5,89 6,11 5,99 5,93 5,97 8.302 4.912.703.500
16/4/2013 6,12 6,11 +1,50% 6,08 6,19 6,14 6,11 6,13 1.915 2.344.342.500
15/4/2013 6,32 6,02 -5,64% 6,02 6,39 6,13 6,02 6,05 8.751 2.939.675.600
12/4/2013 6,50 6,38 -1,85% 6,30 6,54 6,43 6,37 6,38 6.791 1.704.261.100
11/4/2013 6,69 6,50 -2,40% 6,42 6,69 6,51 6,46 6,50 6.418 1.851.044.100
10/4/2013 6,65 6,66 +0,15% 6,60 6,73 6,67 6,62 6,66 8.657 2.555.551.200
9/4/2013 6,75 6,65 -0,60% 6,58 6,79 6,64 6,64 6,65 6.803 1.976.845.400
8/4/2013 6,50 6,69 +4,37% 6,50 6,73 6,65 6,68 6,69 8.076 3.839.247.600
5/4/2013 6,37 6,41 -0,31% 6,29 6,48 6,39 6,40 6,41 7.887 2.539.218.300
4/4/2013 6,50 6,43 -1,08% 6,43 6,64 6,52 6,42 6,43 5.981 2.541.383.500
3/4/2013 6,54 6,50 -0,31% 6,43 6,59 6,50 6,50 6,52 9.760 3.148.911.400
2/4/2013 6,84 6,52 -3,41% 6,51 6,84 6,64 6,52 6,54 8.739 3.246.239.400
1/4/2013 6,74 6,75 -0,74% 6,70 6,85 6,80 6,74 6,75 4.727 2.405.912.600
28/3/2013 6,84 6,80 -0,29% 6,75 6,86 6,79 6,77 6,81 6.921 2.857.349.900
27/3/2013 6,89 6,82 -1,02% 6,77 6,96 6,83 6,81 6,82 6.435 2.461.143.100
26/3/2013 6,72 6,89 +2,99% 6,69 7,09 6,92 6,89 6,90 3.212 4.291.224.400
25/3/2013 6,84 6,69 -2,34% 6,63 6,89 6,73 6,69 6,70 8.959 3.227.004.700
22/3/2013 6,85 6,85 +1,03% 6,71 6,95 6,83 6,85 6,88 8.380 3.407.555.000
21/3/2013 6,77 6,78 +0,30% 6,77 6,87 6,81 6,78 6,79 7.375 2.056.943.500
20/3/2013 6,90 6,76 -1,60% 6,76 6,93 6,79 6,76 6,78 1.419 2.915.799.600
19/3/2013 6,90 6,87 +0,29% 6,83 6,98 6,88 6,86 6,87 7.320 2.726.450.900
18/3/2013 7,19 6,85 -4,99% 6,85 7,19 6,95 6,85 6,86 8.161 3.158.001.800
15/3/2013 6,97 7,21 +4,49% 6,82 7,21 7,06 7,18 7,21 2.399 4.214.108.000
14/3/2013 7,30 6,90 -2,40% 6,90 7,43 7,11 6,90 6,94 9.272 4.115.003.100
13/3/2013 7,13 7,07 -0,28% 6,99 7,32 7,19 7,07 7,11 8.374 2.905.356.900
12/3/2013 7,25 7,09 -2,07% 6,98 7,42 7,25 7,09 7,10 6.383 4.504.146.900
11/3/2013 7,11 7,24 +2,84% 7,09 7,28 7,20 7,17 7,24 8.304 2.672.659.300
8/3/2013 6,97 7,04 +0,43% 6,80 7,06 6,96 7,00 7,04 7.891 2.308.084.300
7/3/2013 6,83 7,01 +4,63% 6,71 7,10 6,95 7,00 7,01 9.795 3.533.580.500
6/3/2013 6,67 6,70 +1,52% 6,65 6,98 6,77 6,70 6,72 1.966 3.622.335.100
5/3/2013 6,80 6,60 -3,08% 6,60 6,83 6,67 6,60 6,64 889 3.917.726.200
4/3/2013 6,57 6,81 +3,18% 6,49 6,83 6,66 6,80 6,81 7.749 3.220.200.100
1/3/2013 6,80 6,60 -3,79% 6,56 6,80 6,63 6,59 6,60 4.161 3.756.671.200
28/2/2013 7,01 6,86 -2,14% 6,71 7,10 6,96 6,81 6,86 1.716 14.552.908.800
27/2/2013 7,25 7,01 -3,18% 7,01 7,31 7,17 7,01 7,03 7.424 5.994.277.600
26/2/2013 6,91 7,24 +4,02% 6,89 7,25 7,11 7,20 7,24 3.199 4.828.866.100
25/2/2013 6,74 6,96 +3,57% 6,74 6,96 6,90 6,96 6,97 1.192 4.026.088.000
22/2/2013 6,96 6,72 -2,61% 6,65 6,97 6,74 6,72 6,74 1.514 3.365.298.900
21/2/2013 6,92 6,90 -0,29% 6,70 6,98 6,85 6,90 6,91 9.813 3.597.700.800
20/2/2013 7,20 6,92 -3,35% 6,89 7,28 7,07 6,92 6,94 4.888 5.531.616.700
19/2/2013 7,36 7,16 -3,89% 7,10 7,54 7,27 7,15 7,16 7.222 3.147.583.700
18/2/2013 7,37 7,45 +2,05% 7,28 7,54 7,41 7,45 7,48 5.130 2.737.674.800
15/2/2013 7,21 7,30 +0,69% 7,17 7,39 7,27 7,30 7,31 9.700 5.078.738.800
14/2/2013 7,34 7,25 -0,82% 7,20 7,39 7,27 7,25 7,27 9.124 2.660.560.400
13/2/2013 7,16 7,31 +3,25% 7,13 7,40 7,29 7,31 7,32 344 3.347.974.400
8/2/2013 7,20 7,08 -2,61% 7,07 7,42 7,21 7,08 7,17 8.103 2.863.059.700
7/2/2013 7,37 7,27 -1,09% 7,16 7,45 7,29 7,26 7,27 8.030 2.555.703.200
6/2/2013 7,57 7,35 -2,39% 7,32 7,58 7,38 7,34 7,35 6.873 1.936.494.100
5/2/2013 7,40 7,53 +1,76% 7,40 7,66 7,51 7,50 7,53 7.233 2.411.704.600
4/2/2013 7,46 7,40 -0,94% 7,36 7,53 7,43 7,40 7,44 6.885 2.805.608.900
1/2/2013 7,60 7,47 -2,10% 7,40 7,70 7,50 7,46 7,47 5.954 3.233.904.100
31/1/2013 7,58 7,63 +1,73% 7,41 7,75 7,58 7,60 7,63 8.446 3.439.242.100
30/1/2013 7,74 7,50 -2,98% 7,44 7,85 7,53 7,50 7,51 6.585 2.853.754.300
29/1/2013 7,64 7,73 +1,58% 7,51 7,80 7,64 7,73 7,75 7.013 4.267.787.700
28/1/2013 7,65 7,61 +0,26% 7,39 7,80 7,55 7,58 7,61 7.173 3.528.257.000
24/1/2013 7,39 7,59 +3,13% 7,32 7,75 7,59 7,58 7,59 9.493 4.446.837.500
23/1/2013 6,88 7,36 +6,36% 6,85 7,42 7,24 7,34 7,36 6.729 2.944.078.500
22/1/2013 7,10 6,92 -2,40% 6,92 7,13 6,99 6,92 6,94 7.621 4.001.566.900
21/1/2013 7,06 7,09 -0,14% 6,98 7,26 7,11 7,09 7,12 4.644 3.044.444.200
18/1/2013 6,92 7,10 +3,95% 6,85 7,10 6,98 7,10 7,11 5.023 5.506.081.200
17/1/2013 6,40 6,83 +6,72% 6,37 6,83 6,63 6,80 6,83 7.642 3.592.058.200
16/1/2013 6,25 6,40 +2,40% 6,25 6,40 6,33 6,34 6,40 4.666 1.607.015.200
15/1/2013 6,30 6,25 -0,79% 6,22 6,37 6,30 6,25 6,30 4.890 1.189.732.400
14/1/2013 6,30 6,30 +0,80% 6,21 6,36 6,29 6,27 6,30 4.716 944.934.100
11/1/2013 6,29 6,25 -0,64% 6,21 6,32 6,26 6,24 6,25 4.826 1.091.878.500
10/1/2013 6,27 6,29 +1,13% 6,14 6,31 6,23 6,26 6,29 7.820 2.612.834.500
9/1/2013 6,11 6,22 +1,80% 6,06 6,32 6,21 6,19 6,22 6.109 1.650.951.200
8/1/2013 6,15 6,11 0,00% 6,10 6,21 6,14 6,11 6,13 3.574 1.035.375.400
7/1/2013 6,35 6,11 -4,08% 6,05 6,48 6,16 6,11 6,12 7.317 1.975.324.600
4/1/2013 6,19 6,37 +2,74% 6,16 6,41 6,32 6,35 6,37 8.785 2.940.167.100
3/1/2013 6,10 6,20 +0,98% 6,03 6,33 6,23 6,20 6,21 9.120 2.012.039.400
2/1/2013 6,09 6,14 0,00% 6,09 6,20 6,15 6,13 6,14 6.118 2.098.739.800
28/12/2012 5,95 6,00 -0,66% 5,90 6,04 5,96 6,00 6,01 5.236 2.420.232.300
27/12/2012 5,99 6,04 +1,51% 5,91 6,04 5,98 6,02 6,04 4.220 1.417.332.400
26/12/2012 5,89 5,95 +0,34% 5,87 5,97 5,92 5,93 5,95 3.298 903.064.200
21/12/2012 5,94 5,93 -2,31% 5,86 6,01 5,93 5,91 5,93 7.828 1.944.052.300
20/12/2012 6,00 6,07 +2,71% 5,85 6,08 6,00 6,01 6,07 7.943 2.749.838.600
19/12/2012 5,85 5,91 +0,34% 5,85 6,02 5,96 5,91 5,95 6.276 2.058.212.800
18/12/2012 5,72 5,89 +3,15% 5,72 5,94 5,83 5,84 5,89 6.156 1.846.009.800
17/12/2012 5,91 5,71 -4,03% 5,71 5,93 5,79 5,71 5,73 4.739 1.442.512.500
14/12/2012 5,86 5,95 +1,88% 5,72 6,04 5,96 5,92 5,95 557 3.512.942.400
13/12/2012 5,57 5,84 +5,42% 5,54 5,90 5,78 5,83 5,84 3.334 3.985.784.900
12/12/2012 5,69 5,54 -2,29% 5,54 5,76 5,64 5,54 5,57 4.928 3.527.130.500
11/12/2012 5,80 5,67 -2,74% 5,58 5,80 5,66 5,66 5,67 1.080 2.636.927.400
10/12/2012 5,50 5,83 +3,74% 5,50 5,83 5,69 5,81 5,83 9.437 2.728.048.400
7/12/2012 5,54 5,62 +0,36% 5,40 5,65 5,54 5,60 5,62 8.938 2.906.542.000
6/12/2012 5,36 5,60 +6,46% 5,22 5,61 5,38 5,59 5,60 8.995 2.411.395.400
5/12/2012 5,73 5,26 -6,74% 5,16 5,73 5,37 5,25 5,27 8.701 4.339.761.500
4/12/2012 5,59 5,64 +1,08% 5,50 5,79 5,70 5,61 5,64 9.308 2.788.423.400
3/12/2012 5,48 5,58 +3,14% 5,47 5,67 5,57 5,56 5,58 8.581 2.555.891.400
30/11/2012 5,70 5,41 -4,42% 5,39 5,72 5,48 5,41 5,44 810 3.624.519.300
29/11/2012 5,90 5,66 -3,41% 5,63 5,96 5,74 5,66 5,67 5.451 2.420.716.900
28/11/2012 5,85 5,86 -1,35% 5,77 5,96 5,82 5,85 5,86 6.563 1.664.116.000
27/11/2012 5,85 5,94 +2,41% 5,83 6,00 5,96 5,90 5,94 5.694 1.921.961.200
26/11/2012 6,06 5,80 -4,92% 5,80 6,06 5,87 5,80 5,84 7.116 2.021.710.000
23/11/2012 5,99 6,10 +2,52% 5,84 6,13 6,01 6,08 6,10 5.452 1.811.300.500
22/11/2012 6,15 5,95 -2,46% 5,94 6,16 6,02 5,95 5,97 3.463 1.064.337.000
21/11/2012 6,26 6,10 -2,09% 6,02 6,29 6,10 6,08 6,10 5.943 1.683.648.500
19/11/2012 6,15 6,23 +2,98% 6,09 6,29 6,22 6,23 6,25 5.554 1.973.418.200
16/11/2012 6,34 6,05 -4,42% 5,90 6,37 6,10 6,04 6,05 7.529 2.798.511.900
14/11/2012 6,74 6,33 -3,06% 6,31 6,79 6,60 6,33 6,34 8.312 3.476.656.400
13/11/2012 6,50 6,53 +0,15% 6,31 6,60 6,44 6,52 6,53 5.980 1.346.724.600
12/11/2012 6,62 6,52 -0,76% 6,52 6,66 6,57 6,52 6,56 2.162 720.249.300
9/11/2012 6,67 6,57 -1,05% 6,56 6,80 6,68 6,57 6,63 4.150 1.022.947.200
8/11/2012 6,74 6,64 -0,90% 6,61 6,88 6,77 6,64 6,67 3.955 1.080.095.400
7/11/2012 6,78 6,70 -1,76% 6,68 6,82 6,73 6,70 6,74 2.244 749.378.800
6/11/2012 6,73 6,82 +1,94% 6,64 6,88 6,76 6,81 6,82 5.219 1.681.964.800
5/11/2012 6,80 6,69 -2,90% 6,64 6,86 6,72 6,69 6,70 3.847 1.284.479.400
1/11/2012 6,57 6,89 +4,87% 6,55 6,92 6,78 6,88 6,89 3.796 1.158.879.900
31/10/2012 6,66 6,57 -1,35% 6,51 6,66 6,56 6,52 6,57 4.297 1.096.351.600
30/10/2012 6,72 6,66 +0,30% 6,53 6,73 6,61 6,61 6,66 3.028 684.824.700
29/10/2012 6,59 6,64 +0,15% 6,50 6,64 6,57 6,59 6,64 2.393 646.523.900
26/10/2012 6,51 6,63 +1,22% 6,42 6,64 6,54 6,58 6,63 2.754 953.862.300
25/10/2012 6,46 6,55 +1,39% 6,43 6,63 6,56 6,52 6,55 5.238 1.791.404.700
24/10/2012 6,52 6,46 -0,62% 6,45 6,63 6,54 6,46 6,48 4.477 1.958.708.600
23/10/2012 6,75 6,50 -4,41% 6,50 6,89 6,67 6,49 6,50 4.817 2.021.709.600
22/10/2012 6,80 6,80 0,00% 6,73 6,89 6,79 6,80 6,81 3.759 1.599.969.900
19/10/2012 6,93 6,80 -1,73% 6,72 6,97 6,81 6,77 6,80 8.126 2.734.606.800
18/10/2012 6,70 6,92 +3,59% 6,70 6,99 6,87 6,92 6,94 7.870 4.329.133.700
17/10/2012 6,77 6,68 -1,47% 6,63 6,82 6,73 6,68 6,71 8.245 4.708.703.300
16/10/2012 6,75 6,78 +1,04% 6,74 6,84 6,77 6,77 6,78 4.134 1.317.606.500
15/10/2012 6,78 6,71 -0,59% 6,63 6,82 6,73 6,71 6,72 3.741 1.244.489.700
11/10/2012 6,62 6,75 +3,21% 6,59 6,85 6,73 6,75 6,78 5.490 2.134.015.100
10/10/2012 6,73 6,54 -2,24% 6,54 6,77 6,61 6,54 6,55 4.544 1.341.494.200
9/10/2012 6,90 6,69 -2,34% 6,62 6,96 6,74 6,69 6,70 6.600 2.847.092.800
8/10/2012 6,58 6,85 +3,95% 6,48 6,87 6,67 6,84 6,85 5.770 1.867.962.200
5/10/2012 6,53 6,59 +1,54% 6,52 6,77 6,67 6,59 6,60 6.542 1.905.343.400
4/10/2012 6,51 6,49 -0,15% 6,38 6,64 6,50 6,42 6,49 7.093 2.325.274.000
3/10/2012 6,65 6,50 -1,66% 6,50 6,65 6,54 6,50 6,52 4.791 1.359.462.000
2/10/2012 6,70 6,61 -1,20% 6,48 6,75 6,60 6,57 6,61 5.537 2.462.570.800
1/10/2012 6,76 6,69 -0,45% 6,62 6,78 6,70 6,69 6,72 4.157 2.095.021.800
28/9/2012 6,73 6,72 -0,88% 6,60 6,77 6,69 6,70 6,72 6.561 2.432.521.600
27/9/2012 6,71 6,78 +1,95% 6,60 6,84 6,72 6,78 6,79 6.391 2.743.672.900
26/9/2012 6,61 6,65 +0,61% 6,46 6,76 6,62 6,65 6,68 4.718 1.951.444.700
25/9/2012 6,64 6,61 +0,15% 6,39 6,68 6,51 6,61 6,62 7.505 4.332.623.200
24/9/2012 6,68 6,60 -1,05% 6,48 6,70 6,59 6,59 6,60 9.777 3.777.626.800
21/9/2012 6,39 6,67 +6,38% 6,37 6,67 6,52 6,66 6,67 9.660 3.836.729.500
20/9/2012 6,02 6,27 +3,13% 6,01 6,29 6,19 6,26 6,27 6.628 1.961.633.900
19/9/2012 6,12 6,08 +0,83% 6,08 6,29 6,18 6,08 6,13 6.259 2.089.125.500
18/9/2012 6,18 6,03 -2,11% 5,97 6,25 6,10 6,03 6,05 7.112 1.789.648.400
17/9/2012 6,10 6,16 +1,15% 6,09 6,30 6,20 6,13 6,16 8.190 1.968.456.600
14/9/2012 6,28 6,09 -2,87% 6,03 6,29 6,13 6,07 6,09 9.304 2.614.238.900
13/9/2012 5,84 6,27 +7,18% 5,72 6,29 6,13 6,25 6,27 52 3.488.509.600
12/9/2012 5,86 5,85 +1,04% 5,81 5,92 5,87 5,85 5,86 6.797 2.173.756.300
11/9/2012 5,63 5,79 +3,39% 5,61 5,85 5,74 5,79 5,80 7.154 2.077.952.200
10/9/2012 5,80 5,60 -2,44% 5,60 5,82 5,71 5,60 5,65 7.053 1.934.130.500
6/9/2012 5,82 5,74 -1,03% 5,70 5,82 5,75 5,73 5,74 4.758 1.941.614.600
5/9/2012 5,68 5,80 +3,39% 5,61 5,80 5,73 5,77 5,80 6.743 2.292.977.400
4/9/2012 6,03 5,61 -7,12% 5,56 6,05 5,81 5,61 5,62 7.977 3.026.188.400
3/9/2012 5,84 6,04 +4,68% 5,83 6,05 5,94 6,01 6,04 7.137 2.565.852.500
31/8/2012 6,10 5,77 -4,79% 5,77 6,14 5,90 5,77 5,78 6.242 4.118.426.100
30/8/2012 5,96 6,06 +0,83% 5,75 6,08 5,92 6,05 6,06 6.402 2.107.047.500
29/8/2012 6,32 6,01 -4,30% 5,93 6,32 6,02 6,01 6,04 625 3.768.852.500
28/8/2012 6,10 6,28 +3,12% 6,08 6,29 6,24 6,26 6,28 8.480 3.374.639.300
27/8/2012 5,91 6,09 +3,05% 5,83 6,09 5,98 6,08 6,09 5.410 1.741.227.800
24/8/2012 5,89 5,91 -0,34% 5,72 5,97 5,89 5,91 5,95 5.257 1.913.106.300
23/8/2012 5,97 5,93 -0,67% 5,86 6,14 6,04 5,92 5,93 326 3.309.595.200
22/8/2012 5,71 5,97 +4,37% 5,70 6,00 5,88 5,90 5,97 5.850 3.093.967.400
21/8/2012 5,82 5,72 -0,52% 5,69 5,86 5,79 5,71 5,72 6.266 2.483.348.000
20/8/2012 5,72 5,75 0,00% 5,63 5,82 5,73 5,75 5,79 4.641 2.072.866.300
17/8/2012 5,71 5,75 +1,77% 5,56 5,83 5,67 5,75 5,76 6.621 2.237.886.300
16/8/2012 5,56 5,65 +3,48% 5,55 5,74 5,66 5,65 5,67 3.315 4.267.169.000
15/8/2012 5,76 5,46 -2,85% 5,46 5,81 5,59 5,45 5,46 75 4.827.293.500
14/8/2012 5,70 5,62 0,00% 5,55 5,74 5,64 5,62 5,63 5.891 2.227.438.600
13/8/2012 5,59 5,62 +0,90% 5,40 5,63 5,53 5,62 5,63 6.343 2.021.100.800
10/8/2012 5,73 5,57 -1,94% 5,48 5,73 5,57 5,56 5,57 4.667 2.071.070.500
9/8/2012 5,88 5,68 -4,05% 5,57 5,95 5,73 5,68 5,69 6.260 1.518.463.600
8/8/2012 5,77 5,92 +2,25% 5,77 5,96 5,90 5,88 5,92 6.453 1.818.416.000
7/8/2012 5,65 5,79 +3,58% 5,63 6,02 5,83 5,78 5,79 5.852 1.785.449.200
6/8/2012 5,53 5,59 +0,54% 5,42 5,80 5,63 5,59 5,63 5.258 1.571.036.200
3/8/2012 5,24 5,56 +7,96% 5,24 5,56 5,42 5,49 5,56 5.152 1.611.911.200
2/8/2012 5,24 5,15 -2,65% 5,10 5,27 5,18 5,15 5,16 4.591 1.147.168.400
1/8/2012 5,40 5,29 -1,31% 5,24 5,44 5,33 5,29 5,30 6.508 1.537.028.300
31/7/2012 5,54 5,36 -3,07% 5,36 5,61 5,48 5,36 5,37 3.836 1.084.058.000
30/7/2012 5,55 5,53 -0,36% 5,38 5,64 5,51 5,52 5,53 4.742 2.774.650.200
27/7/2012 5,08 5,55 +9,25% 5,08 5,76 5,45 5,55 5,56 1.843 3.652.132.700
26/7/2012 5,04 5,08 +2,42% 4,97 5,12 5,05 5,08 5,09 6.813 1.548.327.700
25/7/2012 5,15 4,96 -2,55% 4,91 5,18 5,00 4,96 4,97 4.978 1.492.685.600
24/7/2012 5,15 5,09 -1,55% 5,05 5,21 5,11 5,09 5,10 4.252 1.080.161.800
23/7/2012 5,35 5,17 -7,18% 5,14 5,39 5,23 5,17 5,18 5.483 1.713.711.100
20/7/2012 5,67 5,57 -3,13% 5,54 5,78 5,64 5,57 5,59 3.872 1.312.825.700
19/7/2012 5,80 5,75 0,00% 5,71 5,83 5,75 5,74 5,75 4.224 1.419.592.800
18/7/2012 5,67 5,75 +1,59% 5,61 5,81 5,73 5,74 5,75 4.496 1.255.307.800
17/7/2012 5,58 5,66 +1,62% 5,45 5,73 5,60 5,63 5,66 3.999 1.354.785.100
16/7/2012 5,77 5,57 -2,96% 5,56 5,77 5,63 5,57 5,58 3.768 1.025.114.600
13/7/2012 5,82 5,74 +0,35% 5,65 5,82 5,72 5,73 5,74 5.884 1.723.319.800
12/7/2012 5,81 5,72 -2,05% 5,71 5,90 5,77 5,72 5,74 5.434 1.836.468.200
11/7/2012 5,85 5,84 +1,39% 5,73 5,95 5,85 5,84 5,86 6.533 1.407.736.300
10/7/2012 5,94 5,76 -2,37% 5,73 6,03 5,81 5,75 5,77 6.243 1.263.611.100
6/7/2012 6,06 5,90 -3,59% 5,86 6,10 5,95 5,90 5,94 4.459 1.451.955.000
5/7/2012 6,40 6,12 -2,86% 6,09 6,45 6,23 6,12 6,14 6.097 1.844.423.000
4/7/2012 6,25 6,30 +0,80% 6,19 6,44 6,32 6,29 6,30 2.530 810.242.400
3/7/2012 5,98 6,25 +5,93% 5,89 6,29 6,16 6,25 6,26 6.261 1.452.753.400
2/7/2012 6,00 5,90 -2,16% 5,83 6,09 5,91 5,89 5,90 4.835 1.210.181.400
29/6/2012 5,81 6,03 +6,73% 5,78 6,09 5,96 6,02 6,03 6.773 1.793.598.700
28/6/2012 5,68 5,65 -0,53% 5,58 5,78 5,68 5,65 5,67 3.449 672.754.000
27/6/2012 5,67 5,68 +0,53% 5,58 5,76 5,67 5,68 5,69 5.408 1.028.702.300
26/6/2012 5,86 5,65 -2,59% 5,65 5,95 5,80 5,65 5,71 4.198 966.683.300
25/6/2012 5,88 5,80 -2,68% 5,80 6,03 5,90 5,80 5,98 4.337 1.008.692.400
22/6/2012 6,04 5,96 -1,49% 5,89 6,13 5,97 5,92 5,96 2.773 1.090.033.400
21/6/2012 6,36 6,05 -4,72% 6,05 6,36 6,19 6,05 6,09 8.353 2.610.548.700
20/6/2012 6,39 6,35 -0,31% 6,14 6,48 6,30 6,31 6,35 2.467 2.796.070.600
19/6/2012 6,03 6,37 +6,17% 6,01 6,37 6,28 6,35 6,37 9.352 3.505.907.700
18/6/2012 5,88 6,00 +0,33% 5,88 6,02 5,95 5,96 6,00 6.849 1.484.691.200
15/6/2012 5,90 5,98 +1,70% 5,79 6,05 5,91 5,98 6,00 6.683 1.570.527.400
14/6/2012 5,83 5,88 +1,55% 5,75 5,97 5,84 5,84 5,88 5.982 1.582.397.600
13/6/2012 5,75 5,79 +0,87% 5,64 6,04 5,82 5,77 5,79 1.575 3.766.458.600
12/6/2012 5,77 5,74 +0,53% 5,61 5,84 5,73 5,67 5,74 8.945 2.557.216.000
11/6/2012 5,95 5,71 -0,17% 5,65 5,95 5,75 5,68 5,71 7.960 1.780.088.300
8/6/2012 5,58 5,72 +1,60% 5,44 5,79 5,62 5,72 5,75 4.515 1.386.214.500
6/6/2012 5,57 5,63 +3,30% 5,51 5,72 5,62 5,62 5,63 8.182 1.880.134.800
5/6/2012 5,56 5,45 -0,91% 5,37 5,68 5,56 5,44 5,45 51 2.559.998.600
4/6/2012 5,58 5,50 -0,18% 5,47 5,72 5,57 5,50 5,51 7.518 1.610.218.000
1/6/2012 5,50 5,51 +1,10% 5,45 5,75 5,59 5,51 5,52 8.642 4.341.754.300
31/5/2012 5,89 5,45 -7,16% 5,45 6,01 5,56 5,45 5,46 3.584 19.577.579.600
30/5/2012 5,87 5,87 -2,17% 5,80 5,98 5,86 5,86 5,87 7.297 2.400.808.400
29/5/2012 6,09 6,00 -0,83% 5,87 6,16 5,97 6,00 6,01 9.919 3.521.678.500
28/5/2012 6,25 6,05 -1,79% 6,00 6,29 6,08 6,04 6,05 4.986 1.576.211.100
25/5/2012 5,84 6,16 +5,48% 5,78 6,32 6,08 6,16 6,17 3.731 3.158.844.200
24/5/2012 5,70 5,84 +2,10% 5,59 5,85 5,76 5,83 5,84 1.372 2.838.160.200
23/5/2012 5,61 5,72 +1,42% 5,53 5,81 5,67 5,71 5,73 2.198 2.631.483.700
22/5/2012 5,88 5,64 -4,57% 5,61 5,90 5,77 5,64 5,65 8.236 1.655.380.100
21/5/2012 5,93 5,91 +0,68% 5,72 6,00 5,86 5,90 5,91 8.658 2.021.698.900
18/5/2012 5,75 5,87 +2,98% 5,51 6,03 5,79 5,86 5,87 222 3.519.093.900
17/5/2012 6,22 5,70 -6,40% 5,70 6,39 6,04 5,69 5,70 1.694 3.880.728.900
16/5/2012 6,68 6,09 -8,83% 6,03 6,73 6,28 6,08 6,09 4.830 5.762.661.600
15/5/2012 7,12 6,68 -6,18% 6,68 7,17 6,91 6,68 6,69 6.269 3.185.165.900
14/5/2012 7,22 7,12 -1,93% 7,11 7,38 7,22 7,12 7,13 4.649 1.910.735.700
11/5/2012 7,15 7,26 +1,54% 7,08 7,44 7,28 7,25 7,26 3.266 1.271.060.100
10/5/2012 7,19 7,15 +1,13% 7,15 7,29 7,21 7,15 7,18 3.363 1.340.916.600
9/5/2012 7,11 7,07 -1,26% 6,96 7,24 7,06 7,05 7,07 4.331 2.052.418.600
8/5/2012 7,63 7,16 -4,53% 7,11 7,63 7,31 7,16 7,23 8.764 3.357.332.600
7/5/2012 7,17 7,50 +2,74% 7,15 7,54 7,36 7,45 7,51 7.653 2.291.903.000
4/5/2012 7,44 7,30 -1,75% 7,28 7,55 7,40 7,30 7,35 9.058 3.116.183.200
3/5/2012 7,55 7,43 -1,20% 7,33 7,63 7,48 7,43 7,44 5.576 2.324.983.800
2/5/2012 7,45 7,52 +0,27% 7,43 7,75 7,52 7,52 7,57 5.237 3.094.908.500
30/4/2012 7,53 7,50 -0,66% 7,42 7,64 7,49 7,48 7,51 3.090 1.518.393.600
27/4/2012 7,78 7,55 -2,83% 7,47 7,91 7,61 7,55 7,59 7.495 3.543.005.200
26/4/2012 7,44 7,77 +4,16% 7,40 7,77 7,57 7,73 7,77 4.900 1.979.532.200
25/4/2012 7,33 7,46 +4,19% 7,27 7,53 7,41 7,43 7,47 6.759 3.499.910.800
24/4/2012 7,22 7,16 -0,28% 6,81 7,44 7,12 7,12 7,16 7.721 5.152.683.500
23/4/2012 7,50 7,18 -6,27% 7,17 7,50 7,27 7,17 7,18 6.185 2.740.313.500
20/4/2012 8,00 7,66 -3,16% 7,66 8,03 7,77 7,66 7,67 5.795 1.973.508.500
19/4/2012 7,85 7,91 +0,13% 7,76 8,29 8,05 7,90 7,91 8.021 4.381.661.900
18/4/2012 7,48 7,90 +6,33% 7,32 7,95 7,71 7,88 7,90 1.894 6.267.414.900
17/4/2012 7,29 7,43 +3,92% 7,24 7,54 7,42 7,43 7,44 6.374 2.030.085.300
16/4/2012 7,12 7,15 +1,56% 7,02 7,23 7,13 7,15 7,16 5.250 1.808.284.000
13/4/2012 7,18 7,04 -3,30% 6,97 7,21 7,05 7,02 7,04 5.625 1.609.292.500
12/4/2012 7,08 7,28 +2,97% 7,08 7,38 7,26 7,25 7,28 4.883 1.729.147.900
11/4/2012 7,49 7,07 -5,10% 7,02 7,54 7,21 7,07 7,08 7.682 3.021.220.400
10/4/2012 7,63 7,45 -3,50% 7,45 7,68 7,56 7,45 7,54 7.064 2.562.322.200
9/4/2012 7,60 7,72 +0,39% 7,52 7,80 7,67 7,71 7,72 3.919 1.057.154.600
5/4/2012 7,80 7,69 -1,28% 7,65 7,82 7,71 7,69 7,70 5.547 2.103.298.900
4/4/2012 7,64 7,79 +1,56% 7,53 7,79 7,71 7,77 7,79 4.495 1.533.014.500
3/4/2012 7,84 7,67 -2,42% 7,67 7,87 7,74 7,67 7,72 4.839 2.449.463.800
2/4/2012 7,54 7,86 +4,80% 7,40 7,90 7,72 7,85 7,86 7.626 2.861.880.200
30/3/2012 7,85 7,50 -3,85% 7,50 7,90 7,68 7,50 7,51 9.146 4.300.540.500
29/3/2012 7,43 7,80 +3,86% 7,21 7,80 7,57 7,80 7,81 7.394 4.766.645.600
28/3/2012 7,85 7,51 -4,09% 7,49 7,90 7,73 7,51 7,52 5.940 2.542.015.100
27/3/2012 7,93 7,83 -0,76% 7,71 7,93 7,86 7,82 7,83 3.039 1.585.295.700
26/3/2012 7,85 7,89 +2,07% 7,75 7,93 7,87 7,89 7,90 4.135 1.362.665.700
23/3/2012 7,60 7,73 +1,71% 7,39 7,74 7,62 7,69 7,73 5.670 3.226.292.800
22/3/2012 7,90 7,60 -7,09% 7,58 8,01 7,78 7,60 7,61 9.672 6.113.135.800
21/3/2012 8,12 8,18 +0,25% 8,07 8,24 8,17 8,17 8,21 3.901 1.656.399.300
20/3/2012 8,10 8,16 -1,45% 8,10 8,25 8,14 8,13 8,16 3.436 1.288.018.200
19/3/2012 8,32 8,28 -0,84% 8,26 8,43 8,35 8,28 8,30 5.518 2.213.575.700
16/3/2012 8,07 8,35 +4,38% 7,96 8,35 8,18 8,35 8,36 9.477 5.318.986.200
15/3/2012 8,06 8,00 +0,13% 7,92 8,11 8,00 7,99 8,00 6.636 2.479.697.100
14/3/2012 8,25 7,99 -2,56% 7,99 8,35 8,14 7,98 8,00 127 7.400.900.000
13/3/2012 8,18 8,20 +0,86% 8,08 8,32 8,17 8,18 8,20 9.255 5.093.329.000
12/3/2012 8,15 8,13 -0,85% 7,95 8,26 8,08 8,10 8,13 8.910 4.237.168.300
9/3/2012 8,31 8,20 -0,73% 8,12 8,39 8,27 8,20 8,21 5.692 3.158.514.200
8/3/2012 8,40 8,26 +0,24% 8,22 8,50 8,33 8,25 8,27 7.044 2.928.491.700
7/3/2012 8,26 8,24 +1,35% 8,18 8,44 8,30 8,24 8,26 9.521 5.912.426.200
6/3/2012 7,85 8,13 +0,74% 7,72 8,24 8,05 8,13 8,14 9.452 4.891.639.900
5/3/2012 8,10 8,07 0,00% 8,00 8,44 8,22 8,07 8,08 9.608 5.203.228.900
2/3/2012 7,96 8,07 +0,37% 7,75 8,32 8,13 8,07 8,09 1.252 7.693.852.300
1/3/2012 7,37 8,04 +10,14% 7,35 8,04 7,73 8,00 8,04 9.162 7.220.219.500
29/2/2012 7,14 7,30 +2,96% 7,09 7,33 7,23 7,29 7,30 8.790 4.778.402.400
28/2/2012 7,14 7,09 +0,57% 7,07 7,19 7,12 7,09 7,10 5.902 3.858.542.300
27/2/2012 7,06 7,05 +0,28% 6,85 7,10 7,01 7,05 7,06 6.502 3.730.635.400
24/2/2012 7,03 7,03 +0,29% 6,98 7,12 7,05 7,03 7,04 3.391 1.252.648.300
23/2/2012 7,18 7,01 -2,64% 6,94 7,18 7,04 7,01 7,03 5.300 2.955.579.000
22/2/2012 7,11 7,20 +2,42% 7,07 7,31 7,19 7,19 7,20 5.191 2.187.399.900
17/2/2012 7,30 7,03 -3,03% 7,02 7,35 7,11 7,02 7,03 7.394 2.740.990.600
16/2/2012 7,37 7,25 -3,07% 7,24 7,44 7,31 7,24 7,25 6.915 3.219.009.200
15/2/2012 7,55 7,48 +0,40% 7,43 7,65 7,51 7,47 7,48 6.613 2.799.122.700
14/2/2012 7,45 7,45 +0,27% 7,34 7,53 7,43 7,41 7,45 5.584 2.765.317.100
13/2/2012 7,23 7,43 +4,21% 7,15 7,44 7,32 7,43 7,44 4.352 1.980.167.400
10/2/2012 6,81 7,13 +2,00% 6,72 7,29 7,11 7,12 7,15 5.663 3.095.059.300
9/2/2012 7,11 6,99 -1,55% 6,80 7,26 7,05 6,94 6,99 7.326 2.883.011.900
8/2/2012 6,99 7,10 +1,43% 6,99 7,17 7,09 7,08 7,10 7.039 3.627.711.000
7/2/2012 6,63 7,00 +4,95% 6,59 7,00 6,85 6,99 7,00 6.514 3.410.555.600
6/2/2012 6,55 6,67 +1,06% 6,48 6,67 6,58 6,62 6,67 2.471 974.943.100
3/2/2012 6,40 6,60 +2,33% 6,32 6,67 6,54 6,60 6,61 6.166 2.375.257.700
2/2/2012 6,59 6,45 -2,71% 6,35 6,67 6,50 6,41 6,45 5.043 1.595.034.800
1/2/2012 6,42 6,63 +3,76% 6,42 6,63 6,51 6,55 6,63 3.451 2.016.566.100
31/1/2012 6,36 6,39 +1,43% 6,27 6,44 6,36 6,35 6,39 3.086 2.450.554.800
30/1/2012 5,91 6,30 +5,18% 5,89 6,30 6,15 6,28 6,30 4.415 2.531.569.500
27/1/2012 5,94 5,99 +1,18% 5,91 5,99 5,95 5,96 5,99 1.679 691.702.600
26/1/2012 6,00 5,92 +0,34% 5,92 6,04 5,97 5,91 5,92 3.448 1.259.103.000
24/1/2012 5,82 5,90 +1,37% 5,72 5,90 5,84 5,88 5,90 3.230 1.645.241.900
23/1/2012 6,03 5,82 -3,32% 5,80 6,03 5,88 5,82 5,83 3.833 1.949.528.600
20/1/2012 5,92 6,02 +1,18% 5,68 6,07 5,95 6,02 6,03 4.122 2.051.592.600
19/1/2012 5,93 5,95 +0,17% 5,88 5,99 5,95 5,94 5,95 5.119 2.210.077.900
18/1/2012 5,78 5,94 +3,30% 5,72 5,99 5,86 5,91 5,94 6.724 3.189.296.300
17/1/2012 5,48 5,75 +5,70% 5,47 5,75 5,65 5,74 5,75 3.308 1.966.540.800
16/1/2012 5,44 5,44 +0,37% 5,38 5,47 5,41 5,44 5,45 1.458 871.985.100
13/1/2012 5,61 5,42 -3,21% 5,36 5,61 5,42 5,40 5,42 4.894 2.236.580.300
12/1/2012 5,77 5,60 -2,78% 5,55 5,83 5,65 5,58 5,60 4.348 2.451.582.700
11/1/2012 5,83 5,76 -1,54% 5,72 5,87 5,79 5,75 5,76 4.118 1.377.330.900
10/1/2012 5,93 5,85 -0,34% 5,75 6,00 5,84 5,81 5,85 6.130 2.905.816.200
9/1/2012 6,11 5,87 -3,29% 5,74 6,15 5,97 5,87 5,88 4.277 2.949.909.700
6/1/2012 6,08 6,07 +1,17% 6,03 6,17 6,09 6,06 6,07 4.074 2.194.837.600
5/1/2012 5,90 6,00 +1,69% 5,82 6,04 5,97 5,99 6,00 4.659 2.689.248.500
4/1/2012 5,75 5,90 +1,90% 5,72 5,99 5,91 5,90 5,91 5.914 2.942.039.300
3/1/2012 5,68 5,79 +3,02% 5,68 5,85 5,76 5,78 5,79 7.618 3.949.402.900
2/1/2012 5,96 5,62 -7,57% 5,59 6,04 5,71 5,62 5,65 6.762 5.940.577.900
29/12/2011 6,40 6,08 -4,40% 5,88 6,44 6,08 6,00 6,08 51 6.428.956.000
28/12/2011 6,96 6,36 -8,49% 6,35 6,98 6,58 6,36 6,37 5.756 3.156.396.200
27/12/2011 6,94 6,95 +0,72% 6,73 7,10 6,97 6,90 6,95 3.935 2.320.184.200
26/12/2011 6,69 6,90 +3,92% 6,68 6,97 6,87 6,90 6,91 2.867 1.555.297.400
23/12/2011 6,55 6,64 +2,31% 6,45 6,71 6,60 6,59 6,64 4.408 2.045.600.400
22/12/2011 6,30 6,49 +2,85% 6,21 6,57 6,42 6,49 6,50 4.457 2.002.254.200
21/12/2011 6,19 6,31 +1,28% 6,13 6,38 6,26 6,30 6,31 7.093 2.090.493.600
20/12/2011 5,90 6,23 +5,77% 5,90 6,23 6,12 6,20 6,23 6.055 2.252.528.800
19/12/2011 5,98 5,89 +1,55% 5,85 5,99 5,92 5,89 5,90 7.198 1.907.434.000
16/12/2011 5,63 5,80 +4,69% 5,57 5,84 5,69 5,76 5,80 5.551 2.111.790.800
15/12/2011 5,73 5,54 -2,29% 5,54 5,75 5,61 5,54 5,55 5.233 2.120.424.000
14/12/2011 5,66 5,67 0,00% 5,49 5,71 5,61 5,65 5,67 9.929 4.064.468.700
13/12/2011 5,64 5,67 +3,09% 5,59 5,76 5,66 5,63 5,67 5.429 2.816.943.700
12/12/2011 5,53 5,50 -1,43% 5,27 5,58 5,40 5,49 5,50 4.311 2.093.875.100
9/12/2011 5,80 5,58 -1,93% 5,55 5,82 5,65 5,58 5,59 8.072 3.312.528.500
8/12/2011 6,15 5,69 -6,72% 5,69 6,18 5,87 5,69 5,72 7.642 3.417.106.400
7/12/2011 6,19 6,10 -2,40% 6,09 6,29 6,20 6,10 6,12 595 2.956.098.200
6/12/2011 6,08 6,25 +1,79% 5,96 6,29 6,10 6,22 6,25 3.545 2.299.693.500
5/12/2011 6,05 6,14 +4,07% 6,01 6,20 6,11 6,12 6,14 3.353 2.117.442.800
2/12/2011 6,29 5,90 -5,45% 5,88 6,40 6,08 5,90 5,92 4.758 2.677.184.600
1/12/2011 6,10 6,24 +4,87% 5,94 6,25 6,16 6,23 6,24 4.890 2.629.815.400
30/11/2011 5,96 5,95 +4,75% 5,75 6,24 6,03 5,94 5,95 7.062 4.798.824.700
29/11/2011 6,10 5,68 -7,04% 5,63 6,22 5,91 5,68 5,69 4.557 2.096.939.100
28/11/2011 6,00 6,11 +4,27% 5,96 6,24 6,10 6,11 6,14 3.734 2.214.145.800
25/11/2011 5,65 5,86 +2,27% 5,65 5,92 5,82 5,86 5,87 3.703 2.191.848.200
24/11/2011 5,71 5,73 +2,32% 5,45 5,83 5,64 5,73 5,75 2.822 2.569.032.900
23/11/2011 5,85 5,60 -5,88% 5,53 6,00 5,80 5,58 5,60 5.234 2.462.431.600
22/11/2011 5,70 5,95 +5,87% 5,60 6,13 5,85 5,94 5,97 5.226 3.146.535.100
21/11/2011 5,28 5,62 +3,88% 5,14 5,64 5,39 5,62 5,63 2.698 1.360.109.600
18/11/2011 5,56 5,41 -1,28% 5,35 5,62 5,47 5,40 5,41 3.078 1.209.069.100
17/11/2011 5,65 5,48 -4,70% 5,27 5,84 5,61 5,48 5,51 8.124 3.660.569.200
16/11/2011 5,24 5,75 +6,48% 5,18 5,75 5,52 5,73 5,75 5.596 3.912.053.500
14/11/2011 5,10 5,40 +5,06% 5,10 5,49 5,33 5,39 5,40 3.896 2.512.621.400
11/11/2011 4,89 5,14 +6,42% 4,85 5,20 5,05 5,14 5,15 2.936 1.634.726.900
10/11/2011 4,83 4,83 +0,63% 4,79 4,89 4,82 4,80 4,83 1.735 950.855.600
9/11/2011 4,84 4,80 -3,03% 4,74 4,90 4,82 4,79 4,80 4.431 1.605.535.500
8/11/2011 5,00 4,95 -0,20% 4,84 5,03 4,92 4,93 4,95 3.098 1.079.089.300
7/11/2011 4,99 4,96 -0,80% 4,92 5,04 4,96 4,94 4,96 4.360 1.611.411.900
4/11/2011 4,89 5,00 +2,88% 4,81 5,04 4,92 4,99 5,00 4.290 1.777.647.900
3/11/2011 4,83 4,86 +2,75% 4,78 4,98 4,86 4,85 4,86 6.406 2.329.301.500
1/11/2011 4,80 4,73 -8,33% 4,73 4,85 4,79 4,72 4,73 4.396 2.590.936.700
31/10/2011 5,39 5,16 -6,01% 5,12 5,39 5,24 5,15 5,16 4.308 1.969.252.000
28/10/2011 5,09 5,49 +5,98% 5,00 5,50 5,36 5,46 5,49 4.260 4.044.506.200
27/10/2011 5,16 5,18 +3,60% 5,03 5,23 5,14 5,17 5,18 4.622 2.569.996.900
26/10/2011 4,81 5,00 +4,60% 4,81 5,05 4,94 5,00 5,03 3.789 2.208.085.900
25/10/2011 4,65 4,78 0,00% 4,54 4,79 4,68 4,78 4,79 6.334 2.838.065.200
24/10/2011 4,41 4,78 +8,88% 4,41 4,79 4,68 4,76 4,78 5.315 2.454.302.400
21/10/2011 4,24 4,39 +4,77% 4,23 4,39 4,35 4,37 4,39 3.271 983.571.400
20/10/2011 4,26 4,19 -1,87% 4,13 4,34 4,22 4,18 4,19 3.234 1.212.079.100
19/10/2011 4,23 4,27 +1,43% 4,17 4,32 4,25 4,26 4,27 4.581 1.352.981.100
18/10/2011 3,98 4,21 +4,47% 3,94 4,30 4,14 4,21 4,28 3.881 1.907.600.200
17/10/2011 4,07 4,03 -1,95% 4,00 4,11 4,04 4,03 4,04 2.300 1.347.015.100
14/10/2011 4,13 4,11 -0,24% 4,06 4,17 4,12 4,11 4,12 1.620 578.280.100
13/10/2011 4,02 4,12 +3,00% 3,97 4,18 4,09 4,12 4,13 8.249 2.228.846.700
11/10/2011 3,86 4,00 +2,56% 3,82 4,04 3,97 3,99 4,00 3.929 1.407.156.500
10/10/2011 3,68 3,90 +7,44% 3,65 3,90 3,79 3,89 3,90 3.701 1.182.433.300
7/10/2011 3,70 3,63 -1,09% 3,57 3,75 3,66 3,62 3,63 3.650 1.325.702.300
6/10/2011 3,70 3,67 +1,10% 3,64 3,76 3,70 3,67 3,68 3.194 1.105.645.900
5/10/2011 3,56 3,63 +2,83% 3,51 3,67 3,57 3,63 3,64 5.540 1.246.809.700
4/10/2011 3,50 3,53 -0,84% 3,42 3,60 3,51 3,53 3,54 4.621 1.582.892.600
3/10/2011 3,61 3,56 -1,93% 3,46 3,65 3,56 3,56 3,57 4.410 1.393.771.100
30/9/2011 3,86 3,63 -6,68% 3,63 3,86 3,70 3,63 3,64 3.631 1.284.878.400
29/9/2011 3,88 3,89 +2,37% 3,80 3,92 3,86 3,88 3,89 4.701 945.248.000
28/9/2011 3,87 3,80 -1,04% 3,76 3,92 3,83 3,80 3,81 1.773 1.104.713.800
27/9/2011 3,98 3,84 -1,54% 3,80 3,99 3,88 3,84 3,85 2.352 1.160.004.800
26/9/2011 3,96 3,90 +0,26% 3,81 3,97 3,88 3,89 3,90 3.600 1.055.665.500
23/9/2011 3,82 3,89 +1,30% 3,73 3,89 3,83 3,88 3,89 4.205 1.663.295.400
22/9/2011 4,01 3,84 -6,11% 3,73 4,05 3,90 3,84 3,85 6.122 2.266.864.400
21/9/2011 4,15 4,09 -0,97% 4,09 4,25 4,17 4,09 4,10 4.820 1.634.614.900
20/9/2011 4,21 4,13 -1,67% 4,12 4,23 4,16 4,13 4,14 4.029 1.404.124.800
19/9/2011 4,17 4,20 -0,94% 4,15 4,23 4,19 4,19 4,20 2.329 974.341.700
16/9/2011 4,20 4,24 +1,68% 4,18 4,25 4,21 4,21 4,24 3.598 1.173.335.800
15/9/2011 4,20 4,17 +0,24% 4,13 4,22 4,17 4,17 4,18 2.316 1.112.454.800
14/9/2011 4,12 4,16 +0,97% 4,11 4,22 4,16 4,16 4,18 2.996 1.196.843.200
13/9/2011 4,16 4,12 0,00% 4,12 4,18 4,14 4,12 4,13 2.196 917.917.600
12/9/2011 4,14 4,12 -1,20% 4,05 4,15 4,09 4,12 4,13 3.015 1.209.462.500
9/9/2011 4,19 4,17 -1,88% 4,13 4,25 4,17 4,16 4,17 2.290 910.171.400
8/9/2011 4,27 4,25 +1,19% 4,23 4,32 4,27 4,24 4,25 4.160 1.394.747.900
6/9/2011 4,07 4,20 +1,94% 4,06 4,20 4,16 4,19 4,20 5.275 1.785.293.700
5/9/2011 4,18 4,12 -2,83% 4,12 4,19 4,13 4,12 4,13 3.457 1.044.149.600
2/9/2011 4,30 4,24 -3,42% 4,17 4,31 4,23 4,22 4,24 6.662 3.357.390.400
1/9/2011 4,35 4,39 +2,81% 4,30 4,45 4,37 4,37 4,39 6.382 2.918.421.600
31/8/2011 4,12 4,27 +4,66% 4,10 4,27 4,17 4,22 4,27 5.172 3.045.316.900
30/8/2011 4,10 4,08 -1,21% 4,07 4,14 4,09 4,07 4,08 3.045 1.879.040.600
29/8/2011 4,05 4,13 +2,99% 4,03 4,13 4,08 4,11 4,13 2.803 1.782.867.600
26/8/2011 4,04 4,01 -0,50% 3,90 4,09 4,00 4,01 4,02 3.612 1.674.064.300
25/8/2011 4,13 4,03 -2,18% 4,03 4,18 4,07 4,03 4,04 2.736 1.617.455.800
24/8/2011 4,20 4,12 -0,96% 4,05 4,26 4,11 4,12 4,13 4.231 2.068.594.400
23/8/2011 4,16 4,16 +1,22% 4,04 4,35 4,21 4,16 4,19 5.392 2.548.960.400
22/8/2011 4,28 4,11 -2,61% 4,11 4,31 4,18 4,11 4,12 2.166 1.163.050.500
19/8/2011 4,09 4,22 +2,18% 4,07 4,25 4,19 4,20 4,22 3.706 1.474.978.300
18/8/2011 4,08 4,13 -0,48% 4,00 4,13 4,05 4,10 4,13 3.247 1.651.772.300
17/8/2011 4,13 4,15 +0,73% 4,11 4,18 4,13 4,14 4,15 6.257 2.202.296.600
16/8/2011 4,10 4,12 -3,29% 4,07 4,17 4,11 4,11 4,12 3.767 2.078.111.100
15/8/2011 4,20 4,26 +2,65% 4,16 4,27 4,23 4,24 4,26 2.155 1.628.370.900
12/8/2011 4,22 4,15 -1,66% 4,08 4,30 4,15 4,14 4,15 4.065 1.898.963.500
11/8/2011 4,12 4,22 +2,93% 4,11 4,29 4,20 4,21 4,22 4.009 1.833.968.800
10/8/2011 4,03 4,10 0,00% 3,94 4,16 4,05 4,09 4,10 6.060 2.191.171.100
9/8/2011 4,07 4,10 +2,24% 3,82 4,17 4,04 4,10 4,13 5.427 2.765.316.600
8/8/2011 4,10 4,01 -4,98% 3,82 4,25 4,03 4,01 4,02 9.313 4.015.857.900
5/8/2011 4,33 4,22 -0,71% 4,15 4,42 4,28 4,22 4,25 4.546 6.414.312.700
4/8/2011 4,13 4,25 +0,47% 3,96 4,34 4,18 4,25 4,26 3.877 4.478.812.100
3/8/2011 4,40 4,23 -4,30% 4,15 4,42 4,22 4,22 4,23 4.557 3.115.610.800
2/8/2011 4,60 4,42 -4,12% 4,42 4,68 4,54 4,42 4,44 4.600 2.125.235.100
1/8/2011 4,76 4,61 -0,65% 4,56 4,77 4,64 4,61 4,64 4.230 1.952.009.400
29/7/2011 4,67 4,64 -1,07% 4,60 4,77 4,66 4,64 4,65 3.701 1.789.993.400
28/7/2011 4,82 4,69 -1,47% 4,64 4,91 4,76 4,68 4,69 6.809 2.427.714.400
27/7/2011 5,00 4,76 -4,80% 4,76 5,03 4,86 4,76 4,77 6.374 3.345.450.700
26/7/2011 5,12 5,00 -2,34% 5,00 5,15 5,05 5,00 5,01 4.854 2.319.979.700
25/7/2011 5,17 5,12 -1,54% 5,08 5,17 5,12 5,11 5,12 2.491 1.701.761.900
22/7/2011 5,21 5,20 0,00% 5,16 5,28 5,22 5,20 5,21 5.064 1.904.097.400
21/7/2011 5,11 5,20 +2,36% 5,10 5,28 5,19 5,19 5,20 3.486 2.858.339.600
20/7/2011 5,21 5,08 -1,93% 5,07 5,24 5,12 5,07 5,08 3.830 2.290.576.800
19/7/2011 5,37 5,18 -3,18% 5,17 5,42 5,23 5,17 5,18 4.304 2.855.672.400
18/7/2011 5,48 5,35 -3,43% 5,34 5,53 5,41 5,35 5,37 2.218 1.626.487.500
15/7/2011 5,40 5,54 +2,59% 5,37 5,60 5,51 5,54 5,55 4.879 2.295.468.600
14/7/2011 5,32 5,40 +0,93% 5,28 5,45 5,34 5,39 5,40 2.765 2.890.365.800
13/7/2011 5,07 5,35 +7,00% 5,06 5,36 5,24 5,34 5,35 3.554 2.154.332.900
12/7/2011 5,11 5,00 -2,72% 5,00 5,19 5,09 5,00 5,01 3.463 2.049.623.400
11/7/2011 5,22 5,14 -3,38% 5,14 5,26 5,17 5,13 5,14 1.952 1.185.185.700
8/7/2011 5,19 5,32 +1,33% 5,13 5,41 5,28 5,30 5,32 3.318 1.526.459.900
7/7/2011 5,40 5,25 -2,23% 5,25 5,47 5,34 5,24 5,25 2.765 1.356.600.200
6/7/2011 5,37 5,37 -1,29% 5,33 5,46 5,40 5,36 5,37 1.959 1.002.245.300
5/7/2011 5,59 5,44 -2,33% 5,41 5,66 5,54 5,44 5,49 5.128 2.154.274.500
4/7/2011 5,45 5,57 +2,96% 5,36 5,57 5,48 5,55 5,57 1.316 934.064.300
1/7/2011 5,40 5,41 +0,56% 5,29 5,55 5,45 5,41 5,43 4.220 1.990.195.400
30/6/2011 5,25 5,38 +2,87% 5,25 5,38 5,32 5,36 5,38 2.333 1.864.343.100
29/6/2011 5,21 5,23 +0,97% 5,15 5,28 5,20 5,23 5,25 2.424 1.346.691.500
28/6/2011 5,13 5,18 +1,37% 5,12 5,26 5,18 5,18 5,19 4.761 1.949.214.600
27/6/2011 5,11 5,11 +0,39% 5,07 5,15 5,11 5,11 5,13 3.805 2.165.277.900
24/6/2011 5,22 5,09 -2,86% 5,05 5,25 5,12 5,08 5,09 5.867 1.991.939.500
22/6/2011 5,26 5,24 -1,13% 5,24 5,37 5,30 5,24 5,25 3.473 1.510.942.100
21/6/2011 5,25 5,30 +0,76% 5,14 5,31 5,23 5,28 5,30 2.987 1.896.239.600
20/6/2011 5,09 5,26 +2,33% 5,08 5,27 5,19 5,26 5,27 2.851 1.484.392.700
17/6/2011 5,08 5,14 +3,01% 5,00 5,14 5,08 5,12 5,14 3.200 1.784.302.500
16/6/2011 5,11 4,99 -1,96% 4,96 5,15 5,05 4,99 5,00 1.953 1.339.474.200
15/6/2011 5,17 5,09 -2,49% 5,07 5,22 5,11 5,09 5,11 4.975 2.692.613.000
14/6/2011 5,27 5,22 -0,38% 5,19 5,33 5,27 5,22 5,23 1.873 1.173.442.200
13/6/2011 5,25 5,24 +0,38% 5,20 5,33 5,24 5,24 5,25 2.338 1.197.420.400
10/6/2011 5,38 5,22 -3,33% 5,20 5,40 5,24 5,22 5,23 2.409 1.255.484.400
9/6/2011 5,24 5,40 +3,85% 5,21 5,46 5,36 5,39 5,40 4.085 1.809.176.000
8/6/2011 5,30 5,20 -1,33% 5,14 5,31 5,21 5,20 5,21 2.606 1.148.375.800
7/6/2011 5,41 5,27 -1,68% 5,27 5,50 5,38 5,27 5,28 3.686 2.094.623.700
6/6/2011 5,64 5,36 -4,80% 5,32 5,69 5,43 5,35 5,36 3.955 2.034.725.400
3/6/2011 5,50 5,63 +0,72% 5,49 5,80 5,71 5,63 5,67 3.280 1.675.624.900
2/6/2011 5,38 5,59 +4,10% 5,27 5,60 5,44 5,59 5,60 3.918 2.049.485.100
1/6/2011 5,59 5,37 -5,12% 5,37 5,63 5,52 5,37 5,38 4.017 2.488.313.700
31/5/2011 5,57 5,66 +1,98% 5,53 5,67 5,60 5,64 5,66 5.559 2.904.328.100
30/5/2011 5,46 5,55 +2,40% 5,37 5,68 5,56 5,55 5,56 3.232 1.992.607.500
27/5/2011 5,32 5,42 +1,88% 5,30 5,42 5,35 5,40 5,42 2.567 1.597.841.400
26/5/2011 5,12 5,32 +4,31% 5,06 5,37 5,21 5,31 5,32 3.137 1.869.919.300
25/5/2011 5,06 5,10 +0,39% 5,02 5,16 5,11 5,10 5,12 4.435 1.663.320.600
24/5/2011 4,99 5,08 +2,21% 4,97 5,10 5,03 5,08 5,09 3.862 2.022.653.200
23/5/2011 5,11 4,97 -3,50% 4,94 5,11 5,01 4,96 4,97 3.839 2.940.768.700
20/5/2011 5,28 5,15 -2,65% 5,15 5,31 5,23 5,15 5,19 3.332 3.184.503.500
19/5/2011 5,44 5,29 -3,47% 5,25 5,45 5,32 5,27 5,29 3.731 4.520.420.800
18/5/2011 5,65 5,48 -5,03% 5,43 5,85 5,61 5,48 5,49 8.100 5.117.099.000
17/5/2011 5,61 5,77 +2,49% 5,56 5,77 5,68 5,75 5,77 3.059 1.622.831.400
16/5/2011 5,64 5,63 -0,18% 5,61 5,72 5,65 5,62 5,63 2.601 1.490.886.500
13/5/2011 5,68 5,64 -0,18% 5,60 5,80 5,69 5,64 5,65 3.688 2.640.560.800
12/5/2011 5,50 5,65 +0,89% 5,42 5,82 5,64 5,62 5,65 4.337 3.057.537.000
11/5/2011 5,69 5,60 -0,36% 5,60 5,93 5,71 5,60 5,61 476 7.427.748.800
10/5/2011 5,47 5,62 +2,74% 5,47 5,65 5,61 5,61 5,62 3.463 2.864.550.800
9/5/2011 5,29 5,47 +3,99% 5,23 5,47 5,36 5,45 5,47 3.146 1.753.960.300
6/5/2011 5,35 5,26 -0,38% 5,22 5,42 5,32 5,26 5,30 6.857 1.861.112.000
5/5/2011 5,01 5,28 +5,18% 4,98 5,29 5,13 5,26 5,28 3.473 2.067.277.200
4/5/2011 5,27 5,02 -4,20% 5,02 5,27 5,18 5,02 5,04 3.106 1.578.515.500
3/5/2011 5,33 5,24 -1,69% 5,24 5,37 5,29 5,23 5,24 3.340 1.823.885.700
2/5/2011 5,32 5,33 -0,74% 5,30 5,40 5,32 5,31 5,33 3.883 1.680.982.900
29/4/2011 5,38 5,37 +0,75% 5,26 5,38 5,31 5,35 5,37 5.011 3.518.584.400
28/4/2011 5,42 5,33 -2,56% 5,29 5,46 5,36 5,32 5,33 4.224 2.018.504.000
27/4/2011 5,58 5,47 -2,15% 5,46 5,61 5,51 5,47 5,48 1.983 1.346.940.800
26/4/2011 5,54 5,59 +0,72% 5,51 5,61 5,57 5,58 5,59 3.805 1.377.905.200
25/4/2011 5,56 5,55 0,00% 5,43 5,59 5,55 5,54 5,55 3.696 895.316.100
20/4/2011 5,65 5,55 0,00% 5,55 5,66 5,60 5,55 5,59 6.409 2.022.227.300
19/4/2011 5,37 5,55 +3,74% 5,34 5,55 5,42 5,53 5,55 3.654 2.224.812.100
18/4/2011 5,64 5,35 -5,64% 5,35 5,72 5,51 5,35 5,38 6.343 3.089.201.600
15/4/2011 5,79 5,67 -1,73% 5,63 5,79 5,68 5,66 5,67 3.012 1.910.771.500
14/4/2011 5,78 5,77 -0,35% 5,71 5,84 5,77 5,72 5,77 4.093 1.685.470.500
13/4/2011 5,85 5,79 -0,69% 5,62 5,87 5,78 5,78 5,79 7.663 2.873.101.000
12/4/2011 5,86 5,83 -0,51% 5,80 5,87 5,83 5,82 5,83 3.217 2.175.815.000
11/4/2011 5,89 5,86 +0,34% 5,84 5,91 5,87 5,86 5,87 2.683 1.954.659.100
8/4/2011 5,89 5,84 -0,34% 5,82 5,92 5,88 5,84 5,85 4.556 3.437.529.800
7/4/2011 5,80 5,86 +1,21% 5,78 5,86 5,80 5,85 5,86 3.240 3.237.470.500
6/4/2011 5,90 5,79 -1,36% 5,79 5,90 5,83 5,78 5,79 3.468 3.952.405.200
5/4/2011 5,90 5,87 -0,34% 5,86 5,92 5,89 5,86 5,87 2.866 3.727.688.500
4/4/2011 5,87 5,89 +0,86% 5,86 5,92 5,88 5,88 5,89 3.545 1.863.129.900
1/4/2011 5,90 5,84 -0,34% 5,83 5,94 5,87 5,84 5,86 4.276 3.487.538.400
31/3/2011 5,91 5,86 -0,51% 5,86 5,97 5,91 5,86 5,87 4.148 2.972.855.800
30/3/2011 5,92 5,89 +0,51% 5,84 5,92 5,88 5,87 5,89 2.251 1.426.073.000
29/3/2011 5,84 5,86 +1,38% 5,81 5,93 5,88 5,85 5,86 4.099 2.863.777.200
28/3/2011 5,93 5,78 -2,20% 5,78 6,00 5,88 5,78 5,79 3.034 2.308.488.600
25/3/2011 5,87 5,91 +0,85% 5,83 6,02 5,95 5,91 5,94 4.860 2.721.895.900
24/3/2011 6,06 5,86 -3,62% 5,81 6,07 5,88 5,85 5,86 8.950 5.144.717.000
23/3/2011 6,15 6,08 -1,78% 6,08 6,18 6,12 6,08 6,09 4.117 1.999.640.600
22/3/2011 6,14 6,19 +1,31% 6,09 6,19 6,15 6,15 6,19 2.488 1.352.693.200
21/3/2011 6,25 6,11 -0,65% 6,07 6,25 6,18 6,11 6,12 2.958 1.863.018.600
18/3/2011 6,24 6,15 -0,32% 6,15 6,34 6,25 6,15 6,19 3.423 3.061.847.200
17/3/2011 6,30 6,17 -0,64% 6,13 6,36 6,21 6,17 6,19 2.692 1.338.682.100
16/3/2011 6,43 6,21 -2,97% 6,18 6,52 6,35 6,21 6,23 4.468 2.891.237.300
15/3/2011 6,25 6,40 +0,31% 6,19 6,46 6,36 6,40 6,41 3.511 2.348.029.700
14/3/2011 6,35 6,38 +0,16% 6,26 6,39 6,33 6,33 6,38 2.063 1.391.450.400
11/3/2011 6,24 6,37 +2,91% 6,22 6,40 6,33 6,36 6,37 2.246 1.712.689.400
10/3/2011 6,27 6,19 -1,75% 6,11 6,48 6,35 6,19 6,22 4.081 5.876.114.900
9/3/2011 6,22 6,30 +1,12% 6,20 6,33 6,29 6,28 6,30 1.911 1.253.207.500
4/3/2011 6,27 6,23 +0,48% 6,18 6,34 6,23 6,20 6,23 1.991 1.947.338.200
3/3/2011 6,22 6,20 +0,32% 6,17 6,27 6,22 6,19 6,20 1.859 2.978.494.000
2/3/2011 6,22 6,18 -1,12% 6,18 6,32 6,23 6,18 6,19 2.373 1.867.899.200
1/3/2011 6,24 6,25 +0,16% 6,17 6,38 6,27 6,22 6,25 4.292 4.559.181.500
28/2/2011 6,23 6,24 +0,97% 6,17 6,29 6,24 6,20 6,24 2.525 2.148.106.500
25/2/2011 6,20 6,18 +0,16% 6,09 6,24 6,17 6,18 6,20 3.212 2.081.073.100
24/2/2011 6,14 6,17 -0,32% 6,08 6,23 6,14 6,17 6,20 2.804 2.078.837.400
23/2/2011 6,09 6,19 +1,98% 5,96 6,19 6,06 6,16 6,19 4.204 3.387.644.700
22/2/2011 6,20 6,07 -2,88% 6,02 6,25 6,11 6,05 6,07 3.117 2.706.492.100
21/2/2011 6,31 6,25 -1,26% 6,24 6,33 6,27 6,25 6,27 2.555 1.122.664.800
18/2/2011 6,22 6,33 +1,61% 6,16 6,34 6,27 6,33 6,34 3.424 2.211.158.600
17/2/2011 6,12 6,23 +1,96% 6,05 6,30 6,20 6,23 6,25 4.482 3.739.143.300
16/2/2011 6,04 6,11 +1,83% 6,00 6,15 6,09 6,10 6,11 5.540 4.341.741.200
15/2/2011 5,95 6,00 +0,84% 5,89 6,05 6,00 6,00 6,01 3.251 4.666.777.800
14/2/2011 5,88 5,95 +1,71% 5,80 5,97 5,86 5,94 5,95 3.830 3.857.813.700
11/2/2011 5,83 5,85 +0,86% 5,74 5,91 5,81 5,84 5,85 4.830 3.489.252.600
10/2/2011 5,88 5,80 -1,19% 5,80 5,93 5,85 5,80 5,83 3.779 2.543.130.600
9/2/2011 6,09 5,87 -3,14% 5,87 6,12 5,95 5,87 5,89 3.919 2.654.295.200
8/2/2011 6,09 6,06 -0,33% 6,06 6,17 6,11 6,06 6,10 4.297 2.633.360.900
7/2/2011 6,12 6,08 0,00% 6,05 6,14 6,10 6,08 6,09 2.021 1.177.660.400
4/2/2011 6,35 6,08 -3,95% 6,08 6,39 6,17 6,08 6,10 2.656 2.623.133.700
3/2/2011 6,37 6,33 -0,78% 6,25 6,56 6,36 6,32 6,33 3.954 2.110.630.300
2/2/2011 6,42 6,38 -0,31% 6,34 6,43 6,37 6,36 6,38 2.552 1.828.042.500
1/2/2011 6,34 6,40 +1,59% 6,30 6,45 6,38 6,39 6,40 2.262 1.384.500.700
31/1/2011 6,46 6,30 -1,87% 6,18 6,48 6,30 6,30 6,31 7.908 2.753.816.800
28/1/2011 6,79 6,42 -4,89% 6,41 6,79 6,52 6,41 6,42 4.528 2.659.221.400
27/1/2011 6,78 6,75 0,00% 6,65 6,86 6,76 6,75 6,77 3.326 2.705.115.400
26/1/2011 6,98 6,75 -3,43% 6,75 6,98 6,83 6,75 6,78 4.185 3.147.421.300
24/1/2011 6,87 6,99 +1,30% 6,85 7,07 6,98 6,99 7,00 2.671 1.799.300.400
21/1/2011 6,82 6,90 +1,62% 6,75 6,90 6,82 6,90 6,91 3.178 1.730.330.700
20/1/2011 6,86 6,79 -2,02% 6,79 6,93 6,86 6,79 6,80 2.857 1.567.682.700
19/1/2011 6,81 6,93 +2,21% 6,71 6,93 6,80 6,92 6,93 6.329 4.063.716.000
18/1/2011 6,95 6,78 -1,88% 6,76 6,98 6,82 6,78 6,79 4.184 2.569.929.600
17/1/2011 6,98 6,91 -0,72% 6,83 7,01 6,93 6,90 6,91 1.960 1.740.365.100
14/1/2011 6,99 6,96 -0,57% 6,96 7,07 7,01 6,96 6,98 1.551 2.034.529.300
13/1/2011 7,10 7,00 -1,69% 6,99 7,13 7,04 7,00 7,03 2.431 2.023.554.600
12/1/2011 7,09 7,12 +1,28% 7,02 7,12 7,06 7,11 7,12 3.853 1.975.522.800
11/1/2011 7,09 7,03 +0,43% 7,00 7,10 7,05 7,03 7,05 3.118 2.060.272.800
10/1/2011 7,02 7,00 -0,28% 6,95 7,14 7,04 6,99 7,00 2.032 1.460.902.100
7/1/2011 7,10 7,02 -0,85% 7,00 7,10 7,04 7,02 7,03 2.340 2.235.635.800
6/1/2011 7,14 7,08 -0,70% 7,05 7,17 7,10 7,08 7,09 3.739 2.919.673.500
5/1/2011 7,05 7,13 +0,71% 6,91 7,18 7,09 7,12 7,13 4.811 2.260.569.000
4/1/2011 7,17 7,08 -0,84% 6,99 7,20 7,06 7,07 7,08 8.105 3.570.619.800
3/1/2011 7,22 7,14 -0,42% 7,05 7,31 7,24 7,14 7,15 3.709 2.374.477.800
30/12/2010 7,08 7,17 +1,70% 7,00 7,26 7,16 7,17 7,18 3.198 3.543.240.800
29/12/2010 7,12 7,05 -0,56% 6,99 7,18 7,08 7,05 7,07 2.955 1.682.894.300
28/12/2010 7,23 7,09 -2,74% 7,06 7,26 7,14 7,08 7,09 3.238 1.837.697.600
27/12/2010 7,47 7,29 -3,70% 7,27 7,59 7,38 7,29 7,30 3.632 2.142.897.800
23/12/2010 7,36 7,57 +2,85% 7,33 7,57 7,47 7,56 7,57 5.898 4.717.485.900
22/12/2010 7,12 7,36 +2,22% 7,07 7,43 7,32 7,33 7,36 6.096 6.211.860.200
21/12/2010 6,91 7,20 +4,20% 6,88 7,20 7,05 7,17 7,20 5.886 5.030.119.200
20/12/2010 6,98 6,91 -1,29% 6,78 7,02 6,89 6,91 6,94 5.029 5.759.691.100
17/12/2010 6,85 7,00 +1,45% 6,81 7,02 6,94 6,98 7,00 3.139 2.972.407.600
16/12/2010 6,82 6,90 +2,22% 6,64 6,90 6,76 6,85 6,90 3.071 3.416.982.400
15/12/2010 6,75 6,75 -1,03% 6,68 6,88 6,79 6,74 6,75 6.434 5.653.981.100
14/12/2010 6,78 6,82 +0,59% 6,60 6,88 6,76 6,82 6,84 4.696 4.195.005.200
13/12/2010 6,92 6,78 -1,31% 6,76 7,07 6,95 6,78 6,80 6.262 5.179.701.900
10/12/2010 6,57 6,87 +5,37% 6,51 6,87 6,73 6,85 6,87 5.316 4.762.676.300
9/12/2010 6,58 6,52 -0,61% 6,44 6,63 6,50 6,51 6,53 1.939 1.925.165.500
8/12/2010 6,58 6,56 -1,06% 6,43 6,65 6,52 6,56 6,58 6.366 3.082.616.700
7/12/2010 6,68 6,63 +0,15% 6,56 6,70 6,61 6,60 6,63 3.699 1.762.331.300
6/12/2010 6,71 6,62 -1,63% 6,53 6,73 6,60 6,60 6,62 2.062 1.588.034.100
3/12/2010 6,70 6,73 0,00% 6,58 6,80 6,72 6,73 6,74 2.556 2.379.361.900
2/12/2010 6,64 6,73 +0,60% 6,57 6,79 6,69 6,72 6,73 3.618 2.824.857.400
1/12/2010 6,60 6,69 +2,14% 6,51 6,69 6,62 6,68 6,69 6.965 2.563.758.800
30/11/2010 6,31 6,55 +2,50% 6,26 6,55 6,45 6,53 6,55 5.418 3.149.039.800
29/11/2010 6,21 6,39 +2,57% 6,07 6,39 6,21 6,35 6,39 5.523 2.541.152.400
26/11/2010 6,36 6,23 -3,56% 6,23 6,38 6,29 6,22 6,23 3.448 1.800.022.200
25/11/2010 6,52 6,46 +0,16% 6,43 6,54 6,48 6,45 6,46 2.532 1.838.608.900
24/11/2010 6,12 6,45 +6,44% 6,12 6,45 6,32 6,41 6,45 5.320 3.731.405.600
23/11/2010 6,16 6,06 -3,04% 6,06 6,23 6,15 6,06 6,07 5.321 3.337.846.200
22/11/2010 6,31 6,25 -0,95% 6,21 6,42 6,30 6,24 6,25 3.731 3.153.969.400
19/11/2010 6,08 6,31 +2,77% 6,04 6,31 6,23 6,29 6,31 5.728 4.474.942.400
18/11/2010 6,16 6,14 +0,99% 6,11 6,25 6,17 6,14 6,18 7.035 3.977.062.400
17/11/2010 6,09 6,08 +0,83% 5,98 6,12 6,05 6,07 6,08 4.782 4.836.443.100
16/11/2010 6,36 6,03 -5,49% 6,01 6,36 6,15 6,03 6,04 8.719 4.628.914.900
12/11/2010 6,31 6,38 -0,62% 6,25 6,61 6,43 6,38 6,39 1.030 4.423.922.200
11/11/2010 6,51 6,42 -1,23% 6,36 6,54 6,40 6,42 6,43 4.848 3.188.996.400
10/11/2010 6,60 6,50 -2,84% 6,45 6,77 6,57 6,50 6,51 5.251 4.271.736.400
9/11/2010 6,71 6,69 +0,90% 6,66 6,85 6,77 6,68 6,69 5.386 5.929.076.600
8/11/2010 6,63 6,63 +0,15% 6,58 6,70 6,65 6,63 6,64 3.298 3.870.963.000
5/11/2010 6,47 6,62 +2,48% 6,40 6,62 6,49 6,61 6,62 3.568 4.412.236.500
4/11/2010 6,52 6,46 0,00% 6,42 6,54 6,46 6,45 6,46 4.571 2.981.302.200
3/11/2010 6,51 6,46 -0,15% 6,40 6,52 6,44 6,45 6,46 2.636 1.714.210.100
1/11/2010 6,56 6,47 -1,07% 6,47 6,58 6,49 6,47 6,48 2.539 1.304.779.900
29/10/2010 6,53 6,54 +0,62% 6,45 6,57 6,51 6,54 6,56 3.701 3.388.657.000
28/10/2010 6,60 6,50 -0,76% 6,43 6,62 6,48 6,50 6,51 5.061 3.246.354.300
27/10/2010 6,61 6,55 -1,36% 6,50 6,73 6,60 6,55 6,57 3.942 3.111.184.300
26/10/2010 6,30 6,64 +5,06% 6,24 6,64 6,51 6,63 6,64 5.059 4.610.448.300
25/10/2010 6,51 6,32 -1,86% 6,32 6,55 6,43 6,32 6,33 3.258 3.225.007.900
22/10/2010 6,63 6,44 -1,83% 6,43 6,69 6,49 6,44 6,45 9.331 3.617.896.600
21/10/2010 6,76 6,56 -2,53% 6,55 6,88 6,67 6,56 6,57 4.574 4.407.071.500
20/10/2010 6,93 6,73 -2,60% 6,73 6,98 6,84 6,73 6,74 3.445 3.683.001.300
19/10/2010 6,97 6,91 -1,57% 6,87 6,97 6,92 6,91 6,92 3.430 2.394.161.900
18/10/2010 7,06 7,02 -0,28% 7,00 7,11 7,05 7,02 7,03 3.294 1.760.754.900
15/10/2010 7,26 7,04 -2,63% 6,97 7,27 7,09 7,03 7,04 4.729 4.233.021.800
14/10/2010 7,24 7,23 +0,28% 7,13 7,25 7,18 7,22 7,23 5.045 3.140.853.700
13/10/2010 7,33 7,21 -1,64% 7,21 7,43 7,33 7,21 7,22 8.378 4.891.448.200
11/10/2010 7,20 7,33 +1,66% 7,20 7,34 7,27 7,33 7,34 2.546 1.636.732.500
8/10/2010 7,21 7,21 -0,55% 7,05 7,29 7,13 7,20 7,21 4.374 4.509.313.800
7/10/2010 7,40 7,25 -2,03% 7,18 7,46 7,24 7,22 7,25 3.153 3.737.459.800
6/10/2010 7,29 7,40 +1,93% 7,23 7,51 7,39 7,39 7,40 8.261 4.740.180.700
5/10/2010 7,19 7,26 +2,11% 7,15 7,32 7,23 7,25 7,26 6.715 4.023.431.200
4/10/2010 7,28 7,11 -2,07% 7,10 7,35 7,16 7,11 7,12 7.366 4.725.895.200
1/10/2010 7,33 7,26 -0,68% 7,26 7,37 7,31 7,26 7,28 4.100 2.958.188.800
30/9/2010 7,33 7,31 +0,41% 7,20 7,36 7,26 7,29 7,31 5.677 3.382.694.600
29/9/2010 7,50 7,28 -2,93% 7,28 7,54 7,35 7,28 7,30 3.813 2.937.566.700
28/9/2010 7,48 7,50 +0,67% 7,43 7,55 7,48 7,50 7,51 3.182 2.560.770.500
27/9/2010 7,59 7,45 -1,72% 7,45 7,68 7,57 7,44 7,45 3.136 1.851.980.700
24/9/2010 7,85 7,58 -2,57% 7,55 7,90 7,73 7,58 7,60 4.178 3.584.596.200
23/9/2010 7,55 7,78 +2,10% 7,49 7,89 7,78 7,77 7,78 8.971 5.708.365.600
22/9/2010 7,56 7,62 +0,26% 7,27 7,70 7,55 7,61 7,62 6.905 3.206.070.500
21/9/2010 7,72 7,60 -1,55% 7,60 7,82 7,75 7,60 7,63 3.277 3.441.027.200
20/9/2010 7,56 7,72 +2,52% 7,53 7,72 7,65 7,70 7,72 4.023 2.048.508.600
17/9/2010 7,50 7,53 +0,67% 7,48 7,68 7,60 7,53 7,54 4.990 4.048.871.800
16/9/2010 7,32 7,48 +2,19% 7,26 7,48 7,40 7,47 7,48 3.425 3.018.853.800
15/9/2010 7,22 7,32 +0,55% 7,21 7,38 7,29 7,32 7,35 2.790 2.533.600.300
14/9/2010 7,25 7,28 +0,83% 7,19 7,31 7,24 7,27 7,28 3.490 3.506.832.900
13/9/2010 7,26 7,22 0,00% 7,22 7,31 7,25 7,22 7,23 4.767 2.361.415.900
10/9/2010 7,27 7,22 -0,55% 7,18 7,30 7,23 7,22 7,23 1.958 1.999.507.500
9/9/2010 7,31 7,26 0,00% 7,26 7,40 7,31 7,26 7,27 2.155 1.181.530.300
8/9/2010 7,08 7,26 -0,27% 7,07 7,34 7,19 7,26 7,27 3.041 2.288.181.800
6/9/2010 7,21 7,28 +1,53% 7,20 7,36 7,29 7,27 7,28 1.609 1.252.919.800
3/9/2010 7,31 7,17 -1,10% 7,16 7,37 7,28 7,17 7,18 3.591 2.412.118.500
2/9/2010 7,42 7,25 -2,16% 7,23 7,42 7,28 7,25 7,26 2.982 2.861.718.500
1/9/2010 7,49 7,41 -0,54% 7,35 7,56 7,45 7,40 7,41 7.467 5.680.919.200
31/8/2010 7,19 7,45 +3,33% 7,16 7,45 7,33 7,44 7,45 6.510 6.209.979.100
30/8/2010 7,33 7,21 -2,17% 7,13 7,35 7,24 7,20 7,21 3.731 2.153.139.500
27/8/2010 7,13 7,37 +4,39% 6,91 7,44 7,18 7,37 7,38 8.892 5.451.844.100
26/8/2010 7,30 7,06 -2,35% 7,01 7,32 7,13 7,05 7,06 4.920 5.162.843.900
25/8/2010 7,26 7,23 -0,69% 7,15 7,33 7,23 7,23 7,24 4.709 4.694.469.600
24/8/2010 7,23 7,28 0,00% 7,10 7,35 7,24 7,27 7,28 5.863 6.364.159.100
23/8/2010 7,66 7,28 -4,21% 7,24 7,69 7,39 7,28 7,29 7.749 6.452.431.200
20/8/2010 7,61 7,60 +0,40% 7,55 7,69 7,59 7,60 7,61 3.757 2.875.264.100
19/8/2010 7,70 7,57 -1,69% 7,53 7,87 7,68 7,57 7,58 8.592 6.054.904.700
18/8/2010 7,74 7,70 -0,26% 7,58 7,79 7,65 7,68 7,70 9.616 6.299.087.700
17/8/2010 7,99 7,72 -2,53% 7,52 8,01 7,70 7,71 7,72 1.412 9.211.159.600
16/8/2010 8,35 7,92 -5,71% 7,90 8,35 8,01 7,92 7,93 6.366 5.040.815.100
13/8/2010 8,43 8,40 +0,96% 8,22 8,50 8,37 8,35 8,40 3.672 2.556.895.000
12/8/2010 8,28 8,32 +0,85% 8,17 8,36 8,28 8,32 8,35 3.960 2.595.367.400
11/8/2010 8,11 8,25 +1,60% 8,08 8,35 8,21 8,22 8,25 5.058 3.815.370.000
10/8/2010 8,22 8,12 -1,93% 8,11 8,24 8,17 8,11 8,12 3.146 3.022.436.900
9/8/2010 8,33 8,28 -0,60% 8,17 8,39 8,26 8,25 8,28 4.276 2.847.370.100
6/8/2010 8,37 8,33 -0,72% 8,21 8,45 8,32 8,30 8,33 4.186 2.900.902.600
5/8/2010 8,48 8,39 -1,99% 8,32 8,56 8,41 8,39 8,40 4.433 3.068.773.700
4/8/2010 8,62 8,56 +0,47% 8,42 8,66 8,53 8,56 8,57 3.695 2.703.284.300
3/8/2010 8,79 8,52 -3,18% 8,52 8,85 8,65 8,52 8,54 3.017 2.560.552.900
2/8/2010 8,70 8,80 +2,33% 8,70 8,88 8,82 8,80 8,85 4.830 2.861.897.400
30/7/2010 8,45 8,60 +0,47% 8,45 8,83 8,68 8,60 8,64 4.757 4.661.284.500
29/7/2010 8,52 8,56 +1,42% 8,43 8,64 8,53 8,50 8,56 1.862 1.362.586.100
28/7/2010 8,49 8,44 -1,29% 8,32 8,57 8,49 8,39 8,44 3.051 2.130.309.800
27/7/2010 8,60 8,55 0,00% 8,44 8,68 8,56 8,55 8,58 6.839 4.084.641.200
26/7/2010 8,35 8,55 +2,03% 8,31 8,58 8,48 8,53 8,55 3.938 4.466.868.600
23/7/2010 8,20 8,38 +2,57% 8,08 8,38 8,29 8,35 8,38 3.897 3.235.938.800
22/7/2010 8,04 8,17 +2,90% 8,01 8,23 8,13 8,13 8,17 2.351 3.354.864.700
21/7/2010 8,06 7,94 -1,37% 7,89 8,12 7,97 7,93 7,94 2.757 2.018.288.700
20/7/2010 8,06 8,05 -0,62% 8,00 8,11 8,04 8,04 8,05 3.236 2.024.612.900
19/7/2010 8,10 8,10 +1,25% 7,97 8,16 8,04 8,06 8,10 1.949 1.675.280.900
16/7/2010 8,40 8,00 -5,10% 7,94 8,47 8,16 7,99 8,00 3.587 3.786.185.300
15/7/2010 8,20 8,43 +2,80% 8,13 8,43 8,32 8,39 8,43 5.276 2.649.551.400
14/7/2010 8,03 8,20 +1,86% 8,00 8,27 8,15 8,14 8,20 3.034 1.833.933.600
13/7/2010 8,09 8,05 0,00% 8,00 8,13 8,04 8,04 8,05 2.522 1.972.385.000
12/7/2010 7,99 8,05 +0,75% 7,87 8,07 8,01 8,02 8,05 2.025 1.984.637.200
8/7/2010 8,08 7,99 -0,25% 7,89 8,11 7,96 7,98 7,99 2.307 2.044.012.000
7/7/2010 8,05 8,01 -0,25% 8,01 8,22 8,15 8,01 8,03 3.845 2.944.649.400
6/7/2010 7,84 8,03 +3,88% 7,83 8,13 8,01 8,03 8,04 4.954 3.367.698.700
5/7/2010 7,96 7,73 -2,40% 7,62 7,97 7,73 7,72 7,73 3.063 1.136.463.500
2/7/2010 7,88 7,92 +0,25% 7,77 8,00 7,92 7,91 7,92 5.314 1.960.669.400
1/7/2010 7,70 7,90 +3,40% 7,55 7,96 7,70 7,87 7,90 5.439 2.966.654.700
30/6/2010 7,67 7,64 0,00% 7,53 7,69 7,62 7,60 7,64 3.309 2.600.559.300
29/6/2010 7,89 7,64 -4,50% 7,55 7,89 7,63 7,62 7,64 4.872 4.660.441.500
28/6/2010 8,13 8,00 -1,23% 7,94 8,13 8,01 7,99 8,00 1.005 1.168.691.200
25/6/2010 8,05 8,10 +0,75% 8,00 8,12 8,08 8,10 8,11 1.000 622.963.400
24/6/2010 8,05 8,04 -0,99% 7,97 8,10 8,03 8,03 8,04 3.891 1.488.133.800
23/6/2010 8,07 8,12 +1,12% 7,95 8,12 8,04 8,10 8,12 1.772 1.612.759.100
22/6/2010 7,97 8,03 +0,63% 7,92 8,14 8,06 8,02 8,03 2.839 1.790.550.000
21/6/2010 8,09 7,98 +0,13% 7,85 8,12 7,96 7,98 7,99 2.928 2.093.726.100
18/6/2010 8,01 7,97 -0,13% 7,84 8,13 8,00 7,95 7,97 5.251 2.893.429.200
17/6/2010 8,24 7,98 -2,21% 7,86 8,33 8,08 7,97 7,98 6.756 4.477.579.100
16/6/2010 7,97 8,16 +2,00% 7,92 8,29 8,18 8,15 8,16 8.279 4.733.197.800
15/6/2010 7,87 8,00 +2,56% 7,84 8,10 7,98 8,00 8,05 2.988 2.461.627.500
14/6/2010 7,68 7,80 +1,96% 7,67 7,80 7,73 7,75 7,80 2.390 2.103.611.100
11/6/2010 7,45 7,65 +1,46% 7,45 7,65 7,55 7,63 7,65 2.131 1.187.258.800
10/6/2010 7,46 7,54 +1,89% 7,42 7,60 7,51 7,53 7,54 3.371 2.457.234.300
9/6/2010 7,72 7,40 -3,65% 7,35 7,75 7,52 7,37 7,40 6.950 4.673.929.900
8/6/2010 7,66 7,68 +0,92% 7,60 7,78 7,68 7,68 7,70 1.910 2.807.961.100
7/6/2010 7,50 7,61 +1,87% 7,41 7,73 7,59 7,60 7,61 2.434 2.636.140.800
4/6/2010 7,69 7,47 -3,49% 7,45 7,72 7,58 7,47 7,49 3.722 2.426.627.400
2/6/2010 7,33 7,74 +5,31% 7,33 7,81 7,68 7,74 7,75 3.099 4.237.683.300
1/6/2010 7,11 7,35 +1,38% 7,05 7,44 7,28 7,35 7,36 3.235 2.250.055.600
31/5/2010 7,20 7,25 +0,97% 7,12 7,26 7,21 7,23 7,25 2.409 1.493.717.000
28/5/2010 7,26 7,18 -3,36% 7,07 7,38 7,17 7,18 7,19 4.145 4.769.871.700
27/5/2010 7,28 7,43 +3,19% 7,25 7,50 7,35 7,43 7,49 4.236 2.928.307.900
26/5/2010 6,95 7,20 +5,88% 6,85 7,22 7,05 7,17 7,20 5.068 4.422.068.800
25/5/2010 6,54 6,80 -0,29% 6,42 7,02 6,66 6,79 6,80 6.356 3.104.066.200
24/5/2010 6,50 6,82 +3,65% 6,48 6,92 6,68 6,82 6,83 4.535 2.836.020.900
21/5/2010 6,30 6,58 +2,81% 6,22 6,64 6,48 6,58 6,59 4.882 3.688.336.400
20/5/2010 6,51 6,40 -4,48% 6,27 6,55 6,38 6,38 6,40 7.325 5.913.097.800
19/5/2010 6,74 6,70 -3,60% 6,67 6,91 6,76 6,70 6,71 4.702 9.676.887.900
18/5/2010 7,26 6,95 -3,47% 6,94 7,31 7,07 6,95 6,97 4.395 4.705.826.600
17/5/2010 7,26 7,20 -1,10% 6,91 7,31 7,12 7,19 7,20 3.880 5.975.526.900
14/5/2010 7,45 7,28 -3,83% 7,18 7,45 7,33 7,28 7,30 3.937 3.915.038.500
13/5/2010 7,50 7,57 +1,20% 7,41 7,64 7,52 7,54 7,57 3.887 4.252.078.300
12/5/2010 7,30 7,48 +3,46% 7,26 7,48 7,37 7,47 7,48 4.243 3.596.902.800
11/5/2010 7,20 7,23 -0,14% 7,03 7,44 7,30 7,23 7,25 6.021 7.075.088.100
10/5/2010 7,50 7,24 +0,84% 7,22 7,55 7,35 7,23 7,24 8.923 8.535.603.200
7/5/2010 7,70 7,18 -7,35% 7,18 7,76 7,32 7,17 7,18 1.003 9.858.796.600
6/5/2010 8,00 7,75 -3,00% 7,29 8,05 7,72 7,73 7,75 4.727 12.958.227.800
5/5/2010 7,92 7,99 -0,13% 7,85 8,07 7,97 7,99 8,00 3.643 8.528.584.200
4/5/2010 8,15 8,00 -3,03% 8,00 8,25 8,05 8,00 8,01 5.867 6.768.041.500
3/5/2010 8,20 8,25 +0,98% 8,01 8,32 8,21 8,25 8,26 3.659 4.494.205.500
30/4/2010 8,17 8,17 +0,12% 8,16 8,35 8,20 8,17 8,18 6.982 15.502.101.200
29/4/2010 8,10 8,16 +1,12% 8,06 8,24 8,13 8,15 8,16 7.409 12.871.295.600
28/4/2010 8,05 8,07 -0,86% 7,85 8,11 8,00 8,07 8,08 5.859 11.889.003.500
27/4/2010 8,34 8,14 -3,21% 8,12 8,48 8,24 8,14 8,15 4.282 12.684.101.400
26/4/2010 8,49 8,41 -1,06% 8,36 8,51 8,42 8,41 8,43 3.896 5.881.808.700
23/4/2010 8,31 8,50 +2,04% 8,14 8,54 8,35 8,49 8,50 4.787 6.842.663.000
22/4/2010 8,63 8,33 -3,81% 8,31 8,65 8,48 8,32 8,33 4.534 7.316.050.800
20/4/2010 8,56 8,66 +1,88% 8,47 8,68 8,61 8,65 8,66 3.833 6.509.788.500
19/4/2010 8,37 8,50 +0,95% 8,32 8,58 8,46 8,49 8,50 5.390 2.696.286.800
16/4/2010 8,45 8,42 -1,29% 8,37 8,63 8,50 8,42 8,44 2.734 3.410.270.600
15/4/2010 8,56 8,53 -0,47% 8,22 8,65 8,53 8,51 8,53 5.353 4.280.590.100
14/4/2010 8,54 8,57 +0,12% 8,54 8,70 8,65 8,56 8,57 4.031 5.282.921.900
13/4/2010 8,49 8,56 +1,18% 8,37 8,64 8,54 8,55 8,56 3.183 3.012.657.800
12/4/2010 8,36 8,46 0,00% 8,34 8,58 8,51 8,46 8,47 5.272 6.170.613.300
9/4/2010 8,25 8,46 +2,67% 8,25 8,52 8,43 8,45 8,46 6.196 8.343.901.400
8/4/2010 7,83 8,24 +4,57% 7,77 8,25 8,09 8,23 8,24 4.589 5.497.597.300
7/4/2010 7,79 7,88 +0,25% 7,70 7,96 7,83 7,88 7,89 5.250 4.879.428.600
6/4/2010 8,08 7,86 -3,08% 7,84 8,08 7,94 7,85 7,86 6.071 4.540.480.500
5/4/2010 8,17 8,11 -0,37% 8,05 8,19 8,10 8,11 8,12 3.806 3.211.938.800
1/4/2010 8,02 8,14 +2,39% 8,01 8,20 8,10 8,14 8,15 4.945 5.447.310.600
31/3/2010 7,73 7,95 +3,25% 7,67 7,95 7,83 7,93 7,95 2.996 3.231.748.600
30/3/2010 7,87 7,70 -1,53% 7,67 7,91 7,79 7,70 7,72 4.096 4.797.042.100
29/3/2010 7,59 7,82 +4,27% 7,34 7,82 7,57 7,81 7,82 6.021 6.102.227.000
26/3/2010 7,92 7,50 -4,58% 7,45 7,96 7,61 7,50 7,51 6.708 8.135.091.500
25/3/2010 8,13 7,86 -2,48% 7,85 8,15 7,99 7,86 7,88 3.659 3.351.009.500
24/3/2010 8,09 8,06 +0,50% 7,99 8,19 8,06 8,05 8,06 6.088 4.948.022.200
23/3/2010 8,22 8,02 -1,60% 7,91 8,25 8,05 8,02 8,03 5.286 5.864.926.800
22/3/2010 7,79 8,15 +4,49% 7,60 8,18 8,04 8,13 8,15 824 10.047.518.700
19/3/2010 8,30 7,80 -5,22% 7,80 8,47 7,98 7,80 7,81 7.464 20.164.563.600
18/3/2010 8,25 8,23 0,00% 8,11 8,39 8,22 8,22 8,23 3.254 8.790.553.000
17/3/2010 8,69 8,23 -4,30% 8,22 8,73 8,36 8,23 8,24 4.098 9.874.257.700
16/3/2010 8,73 8,60 -0,23% 8,55 8,76 8,65 8,60 8,61 3.622 4.259.585.600
15/3/2010 8,78 8,62 -1,71% 8,50 8,78 8,61 8,62 8,63 4.902 4.483.453.200
12/3/2010 9,24 8,77 -3,94% 8,70 9,25 8,78 8,76 8,77 6.484 17.389.097.400
11/3/2010 9,29 9,13 -1,72% 9,05 9,30 9,13 9,13 9,14 3.352 3.940.543.700
10/3/2010 9,63 9,29 -3,33% 9,25 9,66 9,40 9,29 9,30 7.315 3.750.063.700
9/3/2010 9,60 9,61 -0,62% 9,42 9,68 9,58 9,61 9,64 4.198 2.551.443.900
8/3/2010 9,70 9,67 +1,90% 9,48 9,73 9,66 9,67 9,68 3.069 1.893.531.100
5/3/2010 9,70 9,49 -1,04% 9,49 9,72 9,58 9,49 9,50 2.199 1.214.174.500
4/3/2010 9,46 9,59 +2,02% 9,28 9,62 9,49 9,58 9,59 2.607 1.736.848.800
3/3/2010 9,23 9,40 +2,29% 9,23 9,64 9,46 9,40 9,44 5.542 5.376.707.900
2/3/2010 9,18 9,19 -0,11% 9,15 9,29 9,20 9,19 9,20 1.960 1.791.842.400
1/3/2010 9,25 9,20 +1,32% 9,15 9,32 9,23 9,19 9,20 1.959 1.600.177.000
26/2/2010 9,47 9,08 -3,51% 9,08 9,50 9,23 9,08 9,09 5.813 4.192.144.500
25/2/2010 9,30 9,41 -0,84% 9,15 9,54 9,39 9,41 9,45 1.317 887.549.800
24/2/2010 9,40 9,49 +1,50% 9,25 9,63 9,47 9,46 9,50 1.590 1.262.663.000
23/2/2010 9,44 9,35 -1,06% 9,26 9,60 9,40 9,31 9,35 1.891 1.167.677.900
22/2/2010 9,60 9,45 -1,25% 9,33 9,74 9,62 9,45 9,46 2.684 1.594.894.300
19/2/2010 9,43 9,57 +0,53% 9,33 9,60 9,49 9,53 9,57 1.505 1.084.264.900
18/2/2010 9,30 9,52 +2,59% 9,27 9,54 9,41 9,48 9,52 1.989 1.418.063.500
17/2/2010 9,28 9,28 +2,20% 9,20 9,47 9,30 9,28 9,30 4.265 2.618.589.900
12/2/2010 9,21 9,08 -1,84% 9,02 9,24 9,09 9,06 9,08 1.615 1.110.502.000
11/2/2010 9,29 9,25 -0,32% 9,17 9,33 9,25 9,24 9,25 2.170 1.286.565.000
10/2/2010 9,11 9,28 +2,54% 9,08 9,33 9,20 9,25 9,28 4.348 2.141.560.800
9/2/2010 8,98 9,05 +2,84% 8,93 9,23 9,07 9,03 9,05 6.841 3.438.033.400
8/2/2010 9,12 8,80 -2,33% 8,73 9,24 8,91 8,80 8,81 4.251 3.066.869.100
5/2/2010 9,10 9,01 -1,74% 8,57 9,11 8,86 9,01 9,02 3.187 2.146.875.000
4/2/2010 9,50 9,17 -4,48% 9,15 9,58 9,29 9,17 9,19 2.418 1.747.226.300
3/2/2010 9,42 9,60 +1,91% 9,35 9,60 9,47 9,60 9,61 3.405 1.777.578.000
2/2/2010 9,57 9,42 -0,53% 9,36 9,61 9,45 9,41 9,42 3.630 2.055.179.300
1/2/2010 9,40 9,47 +1,39% 9,30 9,61 9,45 9,47 9,50 2.199 1.245.789.700
29/1/2010 9,39 9,34 +0,54% 9,23 9,48 9,35 9,23 9,34 3.394 2.402.087.600
28/1/2010 9,31 9,29 +1,53% 9,19 9,42 9,26 9,28 9,29 2.184 1.859.725.300
27/1/2010 9,36 9,15 -1,40% 9,11 9,36 9,16 9,15 9,17 1.820 2.888.360.900
26/1/2010 9,50 9,28 -3,13% 9,15 9,50 9,30 9,25 9,28 4.250 2.827.788.900
22/1/2010 9,43 9,58 +2,13% 9,34 9,61 9,48 9,56 9,58 4.478 2.818.568.700
21/1/2010 10,09 9,38 -6,29% 9,37 10,09 9,64 9,37 9,38 5.699 3.770.431.600
20/1/2010 10,29 10,01 -4,21% 9,85 10,35 10,02 10,01 10,02 3.703 4.063.267.900
19/1/2010 10,16 10,45 +1,16% 10,13 10,59 10,35 10,44 10,45 3.539 4.092.786.000
18/1/2010 10,20 10,33 +1,97% 10,10 10,45 10,34 10,33 10,34 2.152 2.296.718.900
15/1/2010 10,48 10,13 -4,43% 10,02 10,71 10,33 10,11 10,13 6.627 6.173.835.000
14/1/2010 9,78 10,60 +7,40% 9,77 10,60 10,37 10,50 10,60 8.800 13.278.039.700
13/1/2010 9,62 9,87 +3,35% 9,57 9,89 9,73 9,79 9,87 3.579 2.824.749.400
12/1/2010 9,72 9,55 -2,65% 9,51 9,75 9,56 9,55 9,56 5.202 3.287.871.800
11/1/2010 9,98 9,81 -1,51% 9,71 10,04 9,85 9,80 9,82 3.142 2.368.699.900
8/1/2010 9,98 9,96 +0,10% 9,82 10,06 9,92 9,96 9,97 2.903 2.891.263.000
7/1/2010 9,69 9,95 +2,26% 9,61 9,95 9,81 9,94 9,95 2.227 2.383.849.000
6/1/2010 9,59 9,73 +1,57% 9,59 9,88 9,73 9,71 9,73 3.587 3.232.113.300
5/1/2010 9,66 9,58 -0,93% 9,52 9,75 9,64 9,58 9,60 2.243 1.976.691.200
4/1/2010 9,44 9,67 +3,76% 9,38 9,69 9,54 9,66 9,67 1.903 1.336.455.700
30/12/2009 9,47 9,32 -1,79% 9,27 9,47 9,32 9,32 9,33 5.101 2.824.376.100
29/12/2009 9,52 9,49 -0,42% 9,44 9,60 9,49 9,46 9,49 2.229 1.090.410.400
28/12/2009 9,58 9,53 +0,32% 9,42 9,60 9,53 9,52 9,53 910 671.207.800
23/12/2009 9,50 9,50 +0,53% 9,31 9,63 9,49 9,46 9,50 1.574 1.475.980.700
22/12/2009 9,30 9,45 +3,85% 9,22 9,47 9,37 9,41 9,45 4.101 2.823.895.900
21/12/2009 9,74 9,10 -4,71% 9,10 9,74 9,37 9,10 9,15 6.572 3.916.736.500
18/12/2009 9,37 9,55 +3,24% 9,22 9,55 9,39 9,50 9,55 3.422 2.330.411.500
17/12/2009 9,42 9,25 -2,63% 9,16 9,42 9,27 9,25 9,26 6.951 3.623.844.400
16/12/2009 9,88 9,50 -3,06% 9,50 9,92 9,66 9,50 9,51 6.679 3.836.159.600
15/12/2009 10,05 9,80 -2,78% 9,70 10,05 9,81 9,79 9,80 4.763 4.557.386.100
14/12/2009 10,42 10,08 -3,08% 10,07 10,45 10,15 10,07 10,09 2.643 2.457.074.000
11/12/2009 10,15 10,40 +2,97% 10,15 10,43 10,31 10,38 10,40 2.508 3.045.648.000
10/12/2009 10,44 10,10 -3,81% 10,02 10,50 10,20 10,10 10,11 3.803 4.639.733.800
9/12/2009 10,55 10,50 +0,10% 10,38 10,59 10,47 10,50 10,52 3.270 2.151.767.200
8/12/2009 10,28 10,49 +1,06% 10,18 10,59 10,45 10,38 10,49 4.485 3.878.604.100
7/12/2009 10,00 10,38 +4,32% 10,00 10,38 10,21 10,38 10,39 4.003 4.276.123.600
4/12/2009 9,85 9,95 +0,91% 9,77 10,15 9,98 9,95 9,96 3.387 3.239.857.800
3/12/2009 9,90 9,86 +0,41% 9,84 10,04 9,93 9,85 9,86 2.173 1.439.200.100
2/12/2009 10,06 9,82 -1,60% 9,72 10,14 9,90 9,81 9,82 2.992 2.393.989.200
1/12/2009 9,75 9,98 +3,96% 9,75 10,12 9,96 9,98 9,99 4.614 4.919.671.800
30/11/2009 9,50 9,60 +1,27% 9,48 9,71 9,60 9,60 9,67 2.111 3.762.600.100
27/11/2009 9,42 9,48 0,00% 9,17 9,54 9,41 9,48 9,49 1.891 1.450.762.500
26/11/2009 9,45 9,48 -1,66% 9,42 9,56 9,47 9,44 9,48 1.399 1.425.538.600
25/11/2009 9,55 9,64 +1,47% 9,53 9,67 9,60 9,60 9,64 1.961 1.811.253.100
24/11/2009 9,60 9,50 -0,52% 9,36 9,68 9,48 9,50 9,52 2.375 2.445.445.200
23/11/2009 9,65 9,55 0,00% 9,54 9,81 9,71 9,54 9,59 4.852 2.975.473.100
19/11/2009 9,42 9,55 0,00% 9,30 9,58 9,42 9,55 9,56 3.064 2.720.792.200
18/11/2009 9,71 9,55 -0,62% 9,51 9,84 9,70 9,54 9,55 4.981 3.136.162.700
17/11/2009 9,31 9,61 +3,33% 9,31 9,70 9,59 9,60 9,61 4.567 5.689.402.900
16/11/2009 9,39 9,30 +1,64% 9,22 9,43 9,30 9,30 9,31 4.717 3.678.413.400
13/11/2009 9,67 9,15 -4,69% 9,07 9,71 9,25 9,15 9,16 6.022 6.745.146.600
12/11/2009 10,25 9,60 -6,52% 9,50 10,38 9,87 9,60 9,62 8.977 8.168.789.800
11/11/2009 10,59 10,27 -1,25% 10,13 10,62 10,39 10,20 10,27 4.222 2.201.381.500
10/11/2009 10,60 10,40 -0,95% 10,40 10,68 10,49 10,39 10,40 3.696 2.567.584.900
9/11/2009 10,31 10,50 +3,75% 10,31 10,69 10,53 10,49 10,50 2.643 2.985.929.700
6/11/2009 10,65 10,12 -3,80% 10,10 10,65 10,30 10,12 10,20 3.990 2.007.655.900
5/11/2009 10,80 10,52 -2,59% 10,51 11,04 10,80 10,52 10,61 4.082 3.747.895.900
4/11/2009 10,02 10,80 +10,20% 9,85 11,00 10,50 10,78 10,80 2.873 5.531.980.500
3/11/2009 9,50 9,80 +0,31% 9,37 10,09 9,86 9,74 9,80 2.107 1.509.632.900
30/10/2009 10,02 9,77 -2,30% 9,11 10,08 9,62 9,76 9,77 4.526 2.996.815.700
29/10/2009 9,35 10,00 +9,77% 9,20 10,10 9,68 9,90 10,03 4.067 3.456.615.300
28/10/2009 9,84 9,11 -8,07% 9,05 10,06 9,64 9,11 9,13 3.302 2.692.916.800
27/10/2009 10,00 9,91 -1,78% 9,84 10,07 9,95 9,91 9,97 2.610 1.225.394.000
26/10/2009 10,05 10,09 -0,59% 9,82 10,14 9,96 10,05 10,09 2.624 1.321.177.600
23/10/2009 10,17 10,15 +0,69% 9,92 10,20 10,05 10,05 10,15 2.136 1.669.483.900
22/10/2009 10,08 10,08 +1,61% 9,84 10,08 9,98 10,00 10,08 2.103 1.390.333.600
21/10/2009 9,82 9,92 +0,20% 9,72 10,17 10,01 9,92 9,95 2.225 1.624.611.100
20/10/2009 9,80 9,90 -1,59% 9,55 9,90 9,72 9,89 9,90 3.123 2.832.489.000
19/10/2009 10,19 10,06 -1,28% 10,00 10,21 10,09 10,06 10,07 1.805 2.605.880.600
16/10/2009 9,94 10,19 +2,00% 9,83 10,19 9,97 10,12 10,19 3.482 5.086.292.300
15/10/2009 10,20 9,99 +0,30% 9,96 10,39 10,12 9,98 9,99 3.364 2.453.096.000
14/10/2009 10,15 9,96 -0,20% 9,87 10,15 9,98 9,96 9,97 4.479 3.494.777.300
13/10/2009 9,94 9,98 -0,10% 9,86 10,16 10,01 9,97 9,98 2.617 2.000.868.600
9/10/2009 9,79 9,99 +1,94% 9,60 10,00 9,90 9,96 9,99 1.607 1.287.752.200
8/10/2009 9,60 9,80 +2,19% 9,57 9,80 9,68 9,72 9,80 1.242 2.278.389.200
7/10/2009 9,64 9,59 -0,10% 9,33 9,80 9,51 9,59 9,60 2.422 4.091.070.800
6/10/2009 9,97 9,60 -2,04% 9,60 10,14 9,82 9,60 9,69 4.511 3.054.156.300
5/10/2009 9,53 9,80 +3,81% 9,52 9,97 9,81 9,80 9,87 2.473 2.000.469.600
2/10/2009 9,05 9,44 +3,06% 9,02 9,58 9,34 9,44 9,47 3.945 2.359.186.600
1/10/2009 9,22 9,16 -0,65% 9,07 9,22 9,13 9,10 9,16 1.918 1.055.186.600
30/9/2009 9,20 9,22 +0,22% 9,14 9,29 9,22 9,22 9,25 2.026 1.374.183.300
29/9/2009 9,20 9,20 0,00% 9,06 9,21 9,14 9,12 9,20 2.191 1.416.748.400
28/9/2009 9,24 9,20 +0,22% 9,17 9,34 9,23 9,20 9,21 3.161 1.603.260.400
25/9/2009 9,14 9,18 +0,44% 9,07 9,25 9,18 9,18 9,19 2.088 1.733.100.700
24/9/2009 9,12 9,14 +1,33% 9,00 9,26 9,12 9,10 9,15 2.365 2.030.737.200
23/9/2009 9,05 9,02 +0,22% 8,93 9,16 9,03 9,02 9,05 1.576 1.574.480.900
22/9/2009 8,82 9,00 +3,45% 8,80 9,24 9,02 9,00 9,04 3.281 3.884.806.200
21/9/2009 8,83 8,70 -1,69% 8,67 8,83 8,74 8,70 8,74 2.456 1.434.472.100
18/9/2009 8,90 8,85 +1,49% 8,71 8,95 8,82 8,77 8,85 2.764 2.513.993.800
17/9/2009 8,80 8,72 +0,81% 8,65 9,31 9,01 8,71 8,72 6.154 7.283.890.400
16/9/2009 8,03 8,65 +8,81% 7,91 8,84 8,49 8,65 8,66 9.405 6.428.877.800
15/9/2009 7,98 7,95 -0,25% 7,93 8,04 7,98 7,95 7,96 2.301 923.469.400
14/9/2009 7,71 7,97 +2,18% 7,71 7,97 7,88 7,96 7,97 2.398 1.110.247.100
11/9/2009 7,90 7,80 -0,89% 7,73 7,95 7,80 7,79 7,80 1.907 930.817.100
10/9/2009 7,89 7,87 -1,01% 7,83 7,99 7,92 7,85 7,87 2.296 1.005.642.000
9/9/2009 8,01 7,95 -1,24% 7,90 8,07 7,99 7,93 7,95 2.980 1.152.285.600
8/9/2009 8,00 8,05 +1,51% 7,94 8,08 8,01 8,03 8,05 1.399 1.066.309.400
4/9/2009 8,05 7,93 +0,76% 7,80 8,05 7,93 7,93 7,95 2.283 1.444.815.400
3/9/2009 7,78 7,87 +1,81% 7,62 8,01 7,82 7,85 7,87 3.540 1.397.573.600
2/9/2009 7,53 7,73 +1,71% 7,49 7,84 7,64 7,70 7,73 2.246 895.814.700
1/9/2009 7,68 7,60 -2,81% 7,60 7,82 7,66 7,60 7,62 1.878 881.805.400
31/8/2009 7,88 7,82 -1,64% 7,73 7,95 7,83 7,82 7,90 1.141 884.684.400
28/8/2009 7,88 7,95 +1,79% 7,75 7,97 7,89 7,90 7,95 1.665 1.173.303.200
27/8/2009 7,54 7,81 +3,03% 7,44 7,89 7,64 7,81 7,83 2.001 1.972.640.700
26/8/2009 7,49 7,58 +1,07% 7,44 7,64 7,51 7,58 7,59 1.351 1.086.579.200
25/8/2009 7,68 7,50 -1,96% 7,43 7,76 7,56 7,50 7,51 2.075 1.265.131.800
24/8/2009 7,48 7,65 +3,10% 7,43 7,65 7,56 7,64 7,65 1.518 1.441.595.000
21/8/2009 7,51 7,42 -0,40% 7,40 7,58 7,47 7,42 7,49 1.856 1.105.075.000
20/8/2009 7,40 7,45 +0,27% 7,35 7,57 7,46 7,45 7,47 1.466 1.312.267.600
19/8/2009 7,27 7,43 +1,09% 7,22 7,44 7,35 7,42 7,43 863 600.751.600
18/8/2009 7,41 7,35 -0,27% 7,30 7,52 7,39 7,34 7,35 2.043 1.129.058.000
17/8/2009 7,15 7,37 +1,38% 7,06 7,37 7,18 7,30 7,37 1.698 1.133.202.900
14/8/2009 7,60 7,27 -4,34% 7,25 7,68 7,36 7,27 7,29 1.510 1.441.970.600
13/8/2009 7,44 7,60 +4,25% 7,44 7,68 7,58 7,55 7,60 3.896 2.896.786.000
12/8/2009 7,20 7,29 +1,11% 7,17 7,47 7,38 7,28 7,29 4.008 3.819.472.100
11/8/2009 7,43 7,21 -2,83% 7,14 7,43 7,21 7,21 7,23 2.016 1.266.902.400
10/8/2009 7,36 7,42 +0,68% 7,21 7,45 7,35 7,40 7,42 1.023 670.701.600
7/8/2009 7,49 7,37 -0,41% 7,37 7,59 7,47 7,37 7,40 1.304 1.026.555.100
6/8/2009 7,78 7,40 -4,15% 7,40 7,85 7,52 7,39 7,40 3.176 1.344.093.000
5/8/2009 7,49 7,72 +3,49% 7,36 7,93 7,66 7,72 7,75 2.801 1.927.132.100
4/8/2009 7,38 7,46 +0,67% 7,32 7,54 7,47 7,46 7,47 1.666 1.002.799.800
3/8/2009 7,42 7,41 0,00% 7,38 7,56 7,48 7,41 7,42 1.956 1.363.888.900
31/7/2009 7,40 7,41 -1,07% 7,28 7,45 7,38 7,41 7,42 1.374 989.556.600
30/7/2009 7,34 7,49 +4,17% 7,34 7,54 7,43 7,45 7,49 1.968 1.333.615.600
29/7/2009 7,05 7,19 +1,13% 7,01 7,19 7,07 7,17 7,19 2.177 898.221.800
28/7/2009 7,14 7,11 -1,39% 7,02 7,17 7,10 7,09 7,11 1.274 874.353.500
27/7/2009 7,39 7,21 -1,90% 7,19 7,41 7,28 7,21 7,22 1.582 1.024.916.400
24/7/2009 7,40 7,35 0,00% 7,30 7,54 7,39 7,35 7,36 2.208 1.364.467.900
23/7/2009 7,21 7,35 +3,52% 7,15 7,61 7,39 7,34 7,35 2.941 2.865.671.300
22/7/2009 7,12 7,10 -2,47% 7,01 7,25 7,14 7,10 7,12 1.260 662.042.300
21/7/2009 7,22 7,28 +0,97% 7,08 7,28 7,19 7,27 7,28 1.599 939.431.800
20/7/2009 7,28 7,21 +0,84% 7,10 7,28 7,20 7,21 7,22 1.566 790.615.200
17/7/2009 6,97 7,15 +1,56% 6,96 7,15 7,11 7,15 7,16 1.368 797.330.500
16/7/2009 6,77 7,04 +3,68% 6,66 7,12 6,96 7,02 7,05 2.569 2.806.286.900
15/7/2009 6,59 6,79 +5,27% 6,55 6,85 6,73 6,79 6,81 2.240 1.306.458.000
14/7/2009 6,76 6,45 -3,30% 6,45 6,79 6,54 6,45 6,46 1.819 1.594.003.000
13/7/2009 6,72 6,67 0,00% 6,48 6,88 6,71 6,67 6,76 1.229 859.902.300
10/7/2009 6,92 6,67 -1,62% 6,61 6,92 6,74 6,67 6,69 1.881 1.125.766.900
8/7/2009 6,88 6,78 -1,88% 6,70 7,02 6,81 6,78 6,79 2.436 1.061.287.400
7/7/2009 7,31 6,91 -3,89% 6,91 7,49 7,10 6,91 6,95 3.364 3.587.651.400
6/7/2009 6,80 7,19 +4,66% 6,71 7,19 7,00 7,16 7,19 2.276 1.238.669.500
3/7/2009 6,95 6,87 +0,29% 6,86 6,96 6,90 6,86 6,87 492 312.656.600
2/7/2009 6,96 6,85 -1,44% 6,81 6,96 6,85 6,83 6,85 941 688.017.600
1/7/2009 7,07 6,95 -1,14% 6,93 7,13 7,04 6,95 6,96 1.465 1.046.125.800
30/6/2009 7,29 7,03 -2,77% 6,94 7,35 7,06 7,03 7,04 1.780 1.215.292.900
29/6/2009 7,37 7,23 -2,30% 7,19 7,45 7,33 7,23 7,28 1.411 1.407.156.800
26/6/2009 7,14 7,40 +4,37% 7,08 7,40 7,25 7,37 7,40 2.196 1.531.157.800
25/6/2009 6,68 7,09 +6,46% 6,67 7,10 6,91 7,05 7,09 2.997 1.222.534.700
24/6/2009 6,93 6,66 -2,63% 6,66 6,95 6,85 6,66 6,69 1.483 1.191.690.800
23/6/2009 6,90 6,84 -0,15% 6,80 7,00 6,89 6,84 6,88 2.722 1.619.496.100
22/6/2009 6,80 6,85 -2,14% 6,72 7,05 6,86 6,84 6,85 1.853 2.240.669.900
19/6/2009 7,02 7,00 +1,30% 7,00 7,16 7,05 7,00 7,01 1.336 1.285.103.900
18/6/2009 6,71 6,91 +2,37% 6,65 7,09 6,92 6,91 6,93 1.626 1.346.689.300
17/6/2009 6,77 6,75 -1,60% 6,61 6,89 6,77 6,72 6,75 2.942 2.617.246.400
16/6/2009 7,11 6,86 -2,97% 6,81 7,22 7,05 6,86 6,89 2.169 1.829.440.600
15/6/2009 7,21 7,07 -4,85% 6,91 7,27 7,09 7,07 7,09 4.628 2.531.691.800
12/6/2009 7,36 7,43 +0,54% 7,23 7,47 7,35 7,37 7,43 3.612 1.367.685.500
10/6/2009 7,63 7,39 -2,25% 7,22 7,81 7,42 7,38 7,39 1.843 1.392.067.000
9/6/2009 7,47 7,56 +3,56% 7,32 7,67 7,55 7,56 7,58 2.183 2.049.671.500
8/6/2009 7,25 7,30 +0,14% 7,06 7,30 7,21 7,30 7,31 1.313 1.077.331.500
5/6/2009 7,89 7,29 -5,45% 7,21 8,00 7,48 7,28 7,29 2.158 1.620.721.400
4/6/2009 7,53 7,71 +2,80% 7,48 7,79 7,69 7,67 7,71 1.503 1.586.516.200
3/6/2009 7,90 7,50 -4,82% 7,28 8,18 7,73 7,47 7,50 3.659 3.593.278.100
2/6/2009 7,02 7,88 +9,29% 7,00 8,19 7,60 7,88 7,89 6.656 4.811.015.000
1/6/2009 6,74 7,21 +7,13% 6,57 7,65 7,10 7,20 7,21 7.824 5.459.736.600
29/5/2009 6,04 6,73 +10,33% 5,92 6,73 6,28 6,72 6,73 7.915 9.113.945.500
28/5/2009 6,10 6,10 0,00% 6,00 6,15 6,08 6,09 6,10 3.548 2.108.142.100
27/5/2009 6,08 6,10 +0,66% 5,94 6,10 5,99 6,07 6,10 3.526 4.582.534.500
26/5/2009 6,16 6,06 -1,46% 5,97 6,16 6,04 6,05 6,06 2.213 2.218.900.200
25/5/2009 6,16 6,15 +0,49% 6,08 6,18 6,12 6,12 6,15 398 418.092.100
22/5/2009 6,10 6,12 +2,86% 6,02 6,21 6,12 6,12 6,14 1.511 1.243.952.700
21/5/2009 6,11 5,95 -2,46% 5,90 6,20 6,01 5,95 5,96 2.046 1.330.035.000
20/5/2009 6,43 6,10 -3,48% 6,07 6,46 6,22 6,10 6,14 3.413 3.606.711.700
19/5/2009 6,55 6,32 -4,96% 6,32 6,72 6,53 6,32 6,34 4.233 2.038.126.500
18/5/2009 6,12 6,65 +7,09% 6,12 6,70 6,48 6,61 6,65 1.953 1.116.382.100
15/5/2009 6,40 6,21 -4,46% 6,20 6,40 6,26 6,20 6,21 1.693 1.437.619.900
14/5/2009 6,26 6,50 +3,34% 6,25 6,50 6,38 6,48 6,50 837 606.038.200
13/5/2009 6,39 6,29 -3,53% 6,22 6,54 6,33 6,29 6,30 1.369 968.278.700
12/5/2009 6,75 6,52 -2,25% 6,40 6,85 6,54 6,52 6,53 1.650 1.308.951.000
11/5/2009 6,31 6,67 +4,06% 6,31 6,71 6,59 6,66 6,67 2.560 1.785.164.800
8/5/2009 6,27 6,41 +3,22% 6,17 6,41 6,29 6,40 6,41 2.217 2.152.939.100
7/5/2009 6,26 6,21 -0,32% 6,12 6,32 6,19 6,21 6,22 2.222 1.025.264.300
6/5/2009 6,29 6,23 +0,32% 6,09 6,31 6,23 6,22 6,23 2.402 2.558.682.000
5/5/2009 6,13 6,21 +1,64% 6,05 6,25 6,15 6,21 6,22 1.716 1.332.085.600
4/5/2009 6,34 6,11 -0,81% 6,00 6,41 6,12 6,10 6,11 3.657 3.378.080.300
30/4/2009 6,50 6,16 -3,90% 6,11 6,51 6,24 6,16 6,18 2.019 1.663.070.300
29/4/2009 6,41 6,41 +2,89% 6,33 6,56 6,47 6,41 6,44 2.428 1.914.521.000
28/4/2009 5,98 6,23 +2,13% 5,85 6,47 6,28 6,23 6,25 3.144 2.265.743.800
27/4/2009 6,63 6,10 -12,23% 6,10 6,68 6,33 6,10 6,11 4.189 5.120.219.600
24/4/2009 6,45 6,95 +8,42% 6,45 6,97 6,70 6,92 6,95 1.698 1.628.957.800
23/4/2009 6,15 6,41 +5,25% 6,06 6,55 6,30 6,40 6,41 1.826 1.928.606.500
22/4/2009 5,91 6,09 +2,35% 5,91 6,22 6,05 6,03 6,09 2.103 1.349.010.900
20/4/2009 6,19 5,95 -4,80% 5,87 6,19 5,93 5,95 5,96 1.520 599.770.400
17/4/2009 6,40 6,25 +0,81% 6,02 6,60 6,32 6,20 6,25 1.580 1.419.086.700
16/4/2009 5,88 6,20 +7,45% 5,79 6,20 5,98 6,16 6,20 1.702 2.407.786.200
15/4/2009 5,90 5,77 -1,37% 5,70 5,90 5,74 5,77 5,78 1.755 1.069.712.900
14/4/2009 5,81 5,85 -0,17% 5,75 5,95 5,83 5,83 5,85 1.879 714.868.800
13/4/2009 5,94 5,86 -2,33% 5,70 6,08 5,88 5,85 5,86 1.326 988.533.900
9/4/2009 6,00 6,00 +2,92% 6,00 6,25 6,13 5,99 6,04 2.232 2.121.871.200
8/4/2009 5,85 5,83 +2,28% 5,53 5,96 5,79 5,83 5,90 2.088 1.742.649.500
7/4/2009 5,54 5,70 +2,33% 5,49 5,98 5,76 5,68 5,70 1.354 1.197.919.700
6/4/2009 5,85 5,57 -3,13% 5,46 5,85 5,63 5,57 5,58 850 1.442.343.700
3/4/2009 5,90 5,75 -1,71% 5,75 6,09 5,91 5,74 5,75 2.195 2.525.146.000
2/4/2009 5,44 5,85 +9,35% 5,44 5,88 5,77 5,77 5,85 3.075 1.210.186.700
1/4/2009 5,11 5,35 +1,90% 5,10 5,44 5,35 5,33 5,35 1.095 662.099.400
31/3/2009 5,20 5,25 +1,94% 5,16 5,41 5,27 5,25 5,29 1.973 819.012.800
30/3/2009 5,10 5,15 0,00% 5,10 5,49 5,25 5,15 5,18 2.728 1.099.662.100
27/3/2009 5,20 5,15 -0,96% 5,07 5,20 5,15 5,15 5,19 587 447.627.700
26/3/2009 5,25 5,20 0,00% 5,12 5,27 5,20 5,20 5,23 1.106 604.908.200
25/3/2009 5,19 5,20 +1,17% 5,12 5,25 5,17 5,20 5,21 1.034 914.726.900
24/3/2009 5,16 5,14 -3,02% 5,06 5,24 5,14 5,10 5,14 1.174 925.546.500
23/3/2009 5,10 5,30 +6,00% 5,05 5,43 5,23 5,29 5,30 1.718 552.689.100
20/3/2009 5,11 5,00 -2,15% 4,98 5,15 5,08 5,00 5,05 870 491.604.600
19/3/2009 4,92 5,11 +4,29% 4,89 5,11 4,99 5,02 5,11 1.427 1.445.655.100
18/3/2009 4,57 4,90 +5,38% 4,57 4,92 4,75 4,87 4,90 1.352 662.292.100
17/3/2009 4,50 4,65 +2,42% 4,46 4,65 4,55 4,60 4,65 1.316 1.021.630.800
16/3/2009 4,61 4,54 -3,40% 4,46 4,76 4,61 4,50 4,54 1.310 933.344.800
13/3/2009 4,68 4,70 +0,64% 4,55 4,78 4,69 4,69 4,70 775 7.851.090.100
12/3/2009 4,59 4,67 +2,19% 4,46 4,67 4,53 4,61 4,67 1.482 797.208.800
11/3/2009 4,57 4,57 +0,88% 4,46 4,65 4,55 4,57 4,58 1.604 830.450.500
10/3/2009 4,22 4,53 +10,49% 4,20 4,57 4,40 4,51 4,53 2.147 1.897.326.200
9/3/2009 4,33 4,10 -5,31% 4,08 4,33 4,18 4,10 4,11 968 593.739.200
6/3/2009 4,45 4,33 -2,04% 4,30 4,47 4,34 4,33 4,34 924 1.122.462.500
5/3/2009 4,53 4,42 -4,33% 4,42 4,57 4,47 4,42 4,44 1.191 611.683.500
4/3/2009 4,62 4,62 +1,54% 4,44 4,67 4,54 4,55 4,62 1.812 1.194.954.800
3/3/2009 4,46 4,55 +1,11% 4,35 4,60 4,48 4,51 4,55 2.090 1.274.539.500
2/3/2009 4,52 4,50 -2,39% 4,17 4,52 4,37 4,40 4,50 2.330 2.309.904.200
27/2/2009 4,55 4,61 -1,71% 4,52 4,64 4,58 4,56 4,61 1.941 977.285.500
26/2/2009 4,73 4,69 +1,96% 4,63 4,75 4,68 4,65 4,69 996 723.585.800
25/2/2009 4,52 4,60 -0,86% 4,48 4,79 4,64 4,60 4,61 693 637.082.100
20/2/2009 4,44 4,64 +3,80% 4,38 4,70 4,60 4,63 4,64 1.258 1.017.377.900
19/2/2009 4,53 4,47 -0,45% 4,44 4,56 4,50 4,46 4,47 912 500.275.700
18/2/2009 4,56 4,49 -0,66% 4,41 4,61 4,48 4,43 4,49 1.886 753.816.700
17/2/2009 4,69 4,52 -7,00% 4,52 4,71 4,60 4,52 4,53 1.156 947.178.700
16/2/2009 4,79 4,86 -0,61% 4,75 4,86 4,79 4,83 4,86 298 7.386.145.500
13/2/2009 4,75 4,89 +4,49% 4,68 4,89 4,78 4,89 4,90 902 780.557.400
12/2/2009 4,61 4,68 -0,43% 4,57 4,75 4,66 4,68 4,69 833 616.713.600
11/2/2009 4,67 4,70 +1,29% 4,51 4,74 4,66 4,65 4,70 1.093 884.220.200
10/2/2009 4,87 4,64 -3,93% 4,62 4,90 4,72 4,63 4,64 1.188 606.934.100
9/2/2009 4,90 4,83 -2,42% 4,77 4,94 4,83 4,77 4,83 1.009 498.155.200
6/2/2009 4,89 4,95 +1,23% 4,79 4,95 4,88 4,95 4,96 1.821 1.187.827.100
5/2/2009 4,75 4,89 +3,16% 4,66 4,91 4,79 4,87 4,89 1.165 634.741.700
4/2/2009 4,74 4,74 +0,64% 4,64 4,83 4,73 4,74 4,75 1.728 998.935.800
3/2/2009 4,74 4,71 -1,26% 4,63 4,75 4,69 4,70 4,71 1.461 882.539.200
2/2/2009 4,67 4,77 -0,63% 4,64 4,83 4,76 4,75 4,77 1.436 903.573.600
30/1/2009 4,59 4,80 +2,13% 4,54 4,88 4,74 4,79 4,80 1.708 1.027.781.400
29/1/2009 4,75 4,70 -1,88% 4,60 4,75 4,67 4,62 4,70 2.365 726.646.100
28/1/2009 4,82 4,79 0,00% 4,69 4,87 4,77 4,73 4,79 2.050 1.076.371.300
27/1/2009 4,65 4,79 +0,84% 4,65 4,79 4,74 4,76 4,79 1.670 690.781.500
26/1/2009 4,64 4,75 +3,04% 4,55 4,84 4,67 4,71 4,75 2.416 1.471.911.800
23/1/2009 4,69 4,61 -1,71% 4,46 4,70 4,55 4,61 4,65 2.345 1.576.295.100
22/1/2009 5,02 4,69 -6,20% 4,61 5,06 4,75 4,68 4,69 1.979 1.283.178.400
21/1/2009 5,05 5,00 -2,15% 4,96 5,13 5,03 4,98 5,00 1.339 1.199.295.100
20/1/2009 4,97 5,11 +2,20% 4,87 5,11 5,01 5,00 5,11 1.178 825.459.500
19/1/2009 5,10 5,00 -2,91% 4,96 5,15 5,06 4,99 5,00 1.108 345.683.700
16/1/2009 5,07 5,15 +3,21% 4,93 5,15 5,03 5,13 5,15 1.145 1.396.587.600
15/1/2009 4,80 4,99 +3,74% 4,76 4,99 4,86 4,93 4,99 1.540 876.821.200
14/1/2009 5,01 4,81 -2,83% 4,71 5,07 4,81 4,81 4,82 1.542 1.927.136.700
13/1/2009 4,83 4,95 +1,23% 4,80 5,21 5,04 4,92 4,95 1.184 1.096.289.400
12/1/2009 4,88 4,89 -3,36% 4,83 4,94 4,87 4,86 4,89 875 676.412.200
9/1/2009 5,07 5,06 -0,98% 4,90 5,07 4,99 5,05 5,06 1.747 1.590.517.800
8/1/2009 4,84 5,11 +5,36% 4,76 5,11 4,90 5,07 5,11 3.366 1.695.793.700
7/1/2009 5,14 4,85 -7,44% 4,83 5,24 4,96 4,85 4,86 1.804 2.015.456.900
6/1/2009 5,34 5,24 -2,60% 5,18 5,38 5,26 5,21 5,24 1.837 1.672.092.600
5/1/2009 4,95 5,38 +8,47% 4,76 5,38 5,01 5,30 5,38 3.106 2.204.825.800
2/1/2009 4,83 4,96 +0,61% 4,76 5,07 4,89 4,96 5,00 1.653 850.199.800
30/12/2008 4,56 4,93 +9,31% 4,32 4,93 4,68 4,80 4,93 2.568 5.285.707.600
29/12/2008 4,82 4,51 -5,85% 4,50 4,88 4,58 4,51 4,53 2.016 808.658.800
26/12/2008 4,72 4,79 -1,24% 4,72 4,91 4,78 4,77 4,79 448 350.523.000
23/12/2008 4,83 4,85 -0,21% 4,73 4,95 4,83 4,78 4,85 1.367 717.149.900
22/12/2008 4,85 4,86 +1,04% 4,67 5,04 4,87 4,86 4,96 2.000 860.578.000
19/12/2008 5,01 4,81 -4,37% 4,81 5,14 4,92 4,81 4,85 2.119 1.169.991.600
18/12/2008 5,20 5,03 -2,71% 5,02 5,26 5,14 5,02 5,03 1.365 652.062.400
17/12/2008 5,30 5,17 -1,52% 4,92 5,30 5,09 5,11 5,17 3.957 1.716.636.600
16/12/2008 5,21 5,25 +2,94% 5,11 5,35 5,26 5,22 5,25 1.408 1.116.766.700
15/12/2008 5,28 5,10 -2,86% 5,05 5,39 5,20 5,09 5,10 1.334 1.027.417.600
12/12/2008 5,45 5,25 -5,41% 4,86 5,45 5,13 5,23 5,25 3.584 2.523.923.600
11/12/2008 5,80 5,55 -4,31% 5,55 5,91 5,73 5,55 5,56 1.301 655.614.500
10/12/2008 5,80 5,80 +3,57% 5,67 5,98 5,81 5,72 5,80 1.581 1.281.637.500
9/12/2008 5,79 5,60 -3,28% 5,54 5,87 5,71 5,57 5,60 2.674 1.143.898.200
8/12/2008 5,98 5,79 +3,58% 5,66 6,05 5,85 5,75 5,79 2.857 2.686.054.000
5/12/2008 5,14 5,59 +7,50% 4,97 5,80 5,25 5,55 5,59 1.479 1.608.990.100
4/12/2008 5,15 5,20 +2,16% 4,95 5,33 5,16 5,20 5,25 1.783 1.324.649.500
3/12/2008 4,93 5,09 +2,83% 4,71 5,10 4,95 5,09 5,10 1.676 1.377.496.000
2/12/2008 4,81 4,95 +6,00% 4,73 5,09 4,88 4,95 5,00 1.255 839.263.100
1/12/2008 4,72 4,67 -7,52% 4,65 4,80 4,73 4,67 4,68 1.311 1.304.170.700
28/11/2008 4,60 5,05 +7,91% 4,53 5,18 4,94 4,95 5,05 2.484 1.852.439.200
27/11/2008 4,68 4,68 -0,43% 4,39 4,80 4,51 4,57 4,68 1.294 2.261.185.000
26/11/2008 3,97 4,70 +18,39% 3,92 4,71 4,31 4,68 4,70 2.530 1.898.761.800
25/11/2008 3,95 3,97 -1,24% 3,88 4,15 4,02 3,96 3,97 1.488 823.360.600
24/11/2008 3,84 4,02 +10,74% 3,77 4,06 3,92 4,02 4,03 961 617.225.200
21/11/2008 3,66 3,63 -2,16% 3,55 3,95 3,69 3,63 3,69 1.693 1.689.399.900
19/11/2008 3,85 3,71 -2,11% 3,68 3,95 3,83 3,71 3,75 1.065 676.145.200
18/11/2008 3,81 3,79 -7,11% 3,70 4,14 3,93 3,78 3,79 1.790 920.422.000
17/11/2008 3,84 4,08 +3,29% 3,77 4,08 3,94 3,96 4,08 1.382 464.147.200
14/11/2008 4,04 3,95 -2,47% 3,86 4,05 3,95 3,95 3,97 788 418.858.900
13/11/2008 3,73 4,05 +7,71% 3,60 4,06 3,87 4,00 4,05 2.932 1.629.370.200
12/11/2008 4,00 3,76 -8,29% 3,66 4,30 3,88 3,76 3,77 3.786 1.733.399.500
11/11/2008 3,53 4,10 +11,72% 3,50 4,10 3,84 4,05 4,10 2.833 774.203.600
10/11/2008 3,96 3,67 -2,91% 3,52 4,08 3,87 3,67 3,68 1.803 929.506.000
7/11/2008 3,70 3,78 +5,00% 3,63 3,98 3,82 3,77 3,78 1.643 856.440.800
6/11/2008 3,43 3,60 +1,41% 3,32 3,60 3,45 3,59 3,60 1.567 666.799.000
5/11/2008 4,00 3,55 -11,91% 3,50 4,01 3,72 3,55 3,60 2.583 1.110.604.300
4/11/2008 4,50 4,03 +0,75% 4,03 4,50 4,22 4,02 4,03 2.702 2.100.544.400
3/11/2008 3,99 4,00 +1,27% 3,96 4,18 4,05 4,00 4,01 1.286 701.422.400
31/10/2008 3,79 3,95 0,00% 3,65 3,99 3,85 3,92 3,95 1.666 900.461.100
30/10/2008 3,60 3,95 +12,86% 3,54 3,99 3,70 3,87 3,95 2.466 1.291.639.700
29/10/2008 3,42 3,50 +2,94% 3,25 3,50 3,42 3,46 3,50 2.044 1.288.526.900
28/10/2008 3,35 3,40 +6,25% 3,06 3,50 3,35 3,32 3,40 2.299 1.422.510.700
27/10/2008 2,87 3,20 +6,67% 2,75 3,29 2,97 3,20 3,23 1.665 810.058.400
24/10/2008 2,94 3,00 -6,83% 2,70 3,04 2,83 3,00 3,02 2.841 1.214.406.700
23/10/2008 3,08 3,22 +1,58% 2,96 3,23 3,13 3,22 3,23 3.677 1.377.308.200
22/10/2008 3,20 3,17 -6,76% 3,08 3,25 3,16 3,17 3,18 3.136 1.073.645.500
21/10/2008 3,00 3,40 +10,39% 2,95 3,46 3,27 3,40 3,41 2.334 1.289.321.800
20/10/2008 2,95 3,08 +10,00% 2,82 3,08 2,94 3,05 3,08 1.737 849.319.500
17/10/2008 3,10 2,80 -9,39% 2,80 3,11 3,00 2,80 2,84 2.017 1.048.168.900
16/10/2008 3,20 3,09 +1,64% 2,90 3,20 3,03 3,05 3,09 2.169 996.672.600
15/10/2008 3,70 3,04 -22,45% 2,87 3,71 3,31 3,04 3,06 2.949 1.319.971.200
14/10/2008 4,01 3,92 +6,23% 3,63 4,45 3,97 3,83 3,92 3.578 1.668.678.200
13/10/2008 3,17 3,69 +27,24% 3,05 3,78 3,29 3,68 3,69 2.304 1.306.201.700
10/10/2008 2,71 2,90 -14,71% 2,56 2,93 2,72 2,90 2,91 3.044 2.057.932.100
9/10/2008 3,95 3,40 -12,60% 3,31 4,08 3,59 3,39 3,41 3.460 1.750.960.000
8/10/2008 3,69 3,89 -1,52% 3,61 3,89 3,73 3,86 3,89 2.421 1.100.598.600
7/10/2008 3,72 3,95 +5,05% 3,52 4,03 3,72 3,95 3,98 2.899 1.050.773.500
6/10/2008 3,51 3,76 -8,52% 3,23 3,76 3,44 3,67 3,76 2.030 1.288.272.400
3/10/2008 4,77 4,11 -11,61% 4,11 4,89 4,59 4,11 4,18 2.432 1.629.834.600
2/10/2008 4,90 4,65 -6,06% 4,60 4,96 4,83 4,62 4,65 2.494 1.432.902.100
1/10/2008 4,81 4,95 +4,43% 4,52 5,19 4,91 4,95 5,05 2.887 1.385.572.400
30/9/2008 4,59 4,74 +8,47% 4,43 4,79 4,62 4,74 4,75 2.524 1.491.000.600
29/9/2008 4,75 4,37 -14,31% 4,31 4,90 4,57 4,37 4,40 3.024 1.346.364.100
26/9/2008 4,75 5,10 +2,00% 4,62 5,10 4,78 5,00 5,10 2.251 2.825.238.200
25/9/2008 5,05 5,00 +1,21% 4,84 5,05 4,92 4,95 5,00 2.043 1.527.553.400
24/9/2008 4,95 4,94 +2,28% 4,50 4,97 4,77 4,90 4,94 2.803 2.631.241.200
23/9/2008 5,18 4,83 -8,17% 4,82 5,29 4,97 4,83 4,84 3.671 2.538.567.900
22/9/2008 5,64 5,26 -6,90% 5,26 5,75 5,43 5,26 5,30 1.651 1.255.867.200
19/9/2008 5,59 5,65 +10,35% 5,47 5,90 5,59 5,60 5,65 4.139 3.345.298.300
18/9/2008 4,97 5,12 +2,81% 4,79 5,22 5,02 5,12 5,14 5.348 2.785.520.000
17/9/2008 5,35 4,98 -8,62% 4,80 5,37 5,01 4,90 4,98 4.648 7.139.468.500
16/9/2008 5,45 5,45 -0,91% 5,01 5,45 5,18 5,40 5,45 4.077 4.173.791.400
15/9/2008 5,74 5,50 -8,03% 5,40 5,85 5,56 5,42 5,50 3.104 2.787.169.600
12/9/2008 5,86 5,98 +1,53% 5,72 5,98 5,83 5,98 5,99 2.284 1.608.817.200
11/9/2008 5,62 5,89 +2,79% 5,37 6,00 5,77 5,89 5,90 1.829 1.645.204.500
10/9/2008 5,42 5,73 +9,56% 5,35 5,75 5,52 5,72 5,74 2.653 1.472.832.900
9/9/2008 5,10 5,23 -0,38% 5,00 5,41 5,21 5,22 5,23 2.698 1.360.338.300
8/9/2008 5,49 5,25 -1,69% 4,94 5,60 5,16 5,25 5,27 5.183 2.743.865.300
5/9/2008 5,35 5,34 -4,47% 5,20 5,45 5,30 5,31 5,34 2.883 2.236.927.800
4/9/2008 5,79 5,59 -3,62% 5,45 5,79 5,58 5,56 5,59 3.146 3.098.065.500
3/9/2008 6,36 5,80 -9,38% 5,68 6,40 5,90 5,80 5,85 3.216 3.906.516.000
2/9/2008 6,48 6,40 -1,54% 6,36 6,50 6,42 6,37 6,40 1.145 1.082.413.100
1/9/2008 6,73 6,50 -1,96% 6,42 6,74 6,51 6,49 6,50 725 568.641.700
29/8/2008 7,09 6,63 -5,29% 6,60 7,16 6,80 6,63 6,65 2.256 1.526.214.500
28/8/2008 6,80 7,00 +4,79% 6,73 7,20 6,89 7,00 7,05 1.698 2.104.680.600
27/8/2008 6,51 6,68 +2,61% 6,31 6,68 6,45 6,68 6,70 2.879 1.499.653.400
26/8/2008 6,75 6,51 -2,84% 6,35 6,79 6,58 6,51 6,52 1.245 981.096.800
25/8/2008 6,99 6,70 -2,90% 6,70 6,99 6,78 6,70 6,73 783 623.007.100
22/8/2008 6,82 6,90 +0,44% 6,82 7,01 6,91 6,85 6,90 694 547.603.300
21/8/2008 7,02 6,87 -2,00% 6,74 7,02 6,84 6,83 6,87 1.005 1.250.756.100
20/8/2008 6,91 7,01 +2,94% 6,82 7,10 6,95 7,01 7,10 1.613 1.542.327.300
19/8/2008 6,99 6,81 -2,58% 6,80 7,08 6,94 6,81 6,88 908 1.048.565.800
18/8/2008 7,27 6,99 -3,98% 6,99 7,38 7,13 6,99 7,00 1.077 997.048.900
15/8/2008 7,31 7,28 +0,41% 7,02 7,35 7,18 7,28 7,34 1.299 1.596.142.700
14/8/2008 7,39 7,25 -1,36% 7,15 7,47 7,25 7,25 7,28 767 787.711.600
13/8/2008 7,42 7,35 -0,14% 7,06 7,57 7,35 7,23 7,35 3.619 3.173.996.500
12/8/2008 7,01 7,36 +4,84% 7,01 7,51 7,34 7,36 7,37 2.621 2.169.652.300
11/8/2008 6,87 7,02 +1,74% 6,81 7,18 7,03 7,02 7,04 2.116 1.611.114.300
8/8/2008 6,63 6,90 +2,37% 6,55 6,98 6,84 6,84 6,90 1.587 2.351.167.600
7/8/2008 6,88 6,74 -2,32% 6,51 6,93 6,78 6,73 6,74 2.666 1.448.906.000
6/8/2008 7,19 6,90 -3,09% 6,75 7,20 6,91 6,86 6,90 3.622 4.322.109.800
5/8/2008 7,54 7,12 -3,91% 7,00 7,58 7,23 7,11 7,12 2.971 3.331.237.300
4/8/2008 8,14 7,41 -8,52% 7,41 8,14 7,61 7,41 7,46 1.792 2.432.065.600
1/8/2008 8,34 8,10 -3,57% 8,10 8,34 8,21 8,10 8,15 779 1.169.483.900
31/7/2008 8,48 8,40 -1,75% 8,05 8,50 8,27 8,28 8,40 1.588 3.132.499.900
30/7/2008 8,15 8,55 +6,21% 8,03 8,58 8,30 8,52 8,55 3.211 3.740.521.000
29/7/2008 8,08 8,05 +0,63% 7,94 8,15 8,06 8,01 8,05 1.215 1.779.069.100
28/7/2008 8,00 8,00 +1,14% 7,92 8,23 8,05 7,92 8,00 2.179 2.488.749.600
25/7/2008 8,07 7,91 -2,35% 7,90 8,15 7,99 7,91 7,94 1.864 2.196.004.400
24/7/2008 8,40 8,10 -3,34% 8,07 8,49 8,23 8,08 8,10 1.669 1.874.799.000
23/7/2008 8,56 8,38 -0,83% 8,29 8,66 8,52 8,30 8,38 1.298 2.535.384.700
22/7/2008 8,76 8,45 -3,54% 8,38 8,84 8,60 8,45 8,50 1.133 961.624.100
21/7/2008 8,80 8,76 +0,11% 8,75 9,00 8,94 8,75 8,76 904 858.767.100
18/7/2008 9,10 8,75 -3,85% 8,60 9,10 8,81 8,60 8,75 1.205 1.828.572.400
17/7/2008 9,15 9,10 0,00% 8,81 9,34 9,01 9,04 9,10 1.522 2.238.837.800
16/7/2008 8,64 9,10 +4,60% 8,41 9,11 8,68 9,10 9,11 2.830 3.985.651.700
15/7/2008 8,64 8,70 -0,57% 8,26 9,15 8,64 8,65 8,70 2.231 2.050.784.200
14/7/2008 8,73 8,75 +1,27% 8,55 8,91 8,72 8,67 8,75 1.309 1.572.499.200
11/7/2008 8,39 8,64 +3,85% 8,08 8,75 8,54 8,61 8,64 1.596 2.415.952.300
10/7/2008 7,89 8,32 +5,32% 7,70 8,50 8,26 8,26 8,32 1.530 1.604.690.900
8/7/2008 7,80 7,90 +3,27% 7,40 7,90 7,71 7,75 7,90 1.041 1.296.653.500
7/7/2008 8,10 7,65 -3,89% 7,62 8,24 7,91 7,65 7,76 1.288 1.605.879.700
4/7/2008 8,10 7,96 -2,33% 7,94 8,25 8,03 7,95 7,96 1.111 1.586.703.900
3/7/2008 8,11 8,15 +0,62% 7,90 8,56 8,30 8,15 8,16 1.757 3.799.712.300
2/7/2008 7,97 8,10 +4,11% 7,85 8,47 8,12 8,10 8,15 1.326 3.238.220.400
1/7/2008 8,05 7,78 -3,95% 7,75 8,20 7,98 7,78 7,94 1.165 1.362.768.100
30/6/2008 8,20 8,10 +1,12% 8,10 8,22 8,16 8,10 8,15 486 1.314.916.900
27/6/2008 7,89 8,01 +1,39% 7,80 8,25 8,10 8,01 8,09 904 3.111.103.600
26/6/2008 8,02 7,90 -3,66% 7,58 8,03 7,80 7,90 7,91 1.771 3.661.517.200
25/6/2008 8,21 8,20 0,00% 7,91 8,27 8,07 8,20 8,21 2.461 3.143.600.100
24/6/2008 8,67 8,20 -5,96% 8,14 8,76 8,31 8,18 8,20 1.004 1.596.989.300
23/6/2008 8,51 8,72 +0,93% 8,51 8,93 8,77 8,70 8,72 893 1.010.541.900
20/6/2008 8,29 8,64 +3,97% 8,12 8,65 8,47 8,50 8,64 2.561 2.980.338.000
19/6/2008 8,34 8,31 -0,36% 8,07 8,35 8,22 8,31 8,32 1.129 1.608.919.500
18/6/2008 8,10 8,34 +1,96% 8,05 8,40 8,26 8,31 8,34 3.397 3.606.543.500
17/6/2008 8,06 8,18 +2,12% 8,06 8,26 8,15 8,10 8,18 2.357 1.572.448.500
16/6/2008 8,22 8,01 -2,20% 7,88 8,22 8,06 8,01 8,06 1.124 1.750.478.100
13/6/2008 8,48 8,19 -2,03% 8,06 8,69 8,18 8,19 8,20 1.259 1.208.329.500
12/6/2008 8,71 8,36 -3,02% 8,31 8,75 8,60 8,35 8,36 964 919.769.000
11/6/2008 8,58 8,62 +1,17% 8,47 8,79 8,63 8,62 8,65 1.846 2.246.662.000
10/6/2008 8,60 8,52 +0,24% 8,41 8,80 8,56 8,52 8,57 1.282 1.622.856.700
9/6/2008 8,51 8,50 +1,19% 8,09 8,52 8,29 8,47 8,50 1.600 1.641.692.900
6/6/2008 9,14 8,40 -7,18% 8,40 9,17 8,61 8,40 8,44 1.387 2.553.548.800
5/6/2008 9,01 9,05 +0,56% 8,99 9,60 9,22 9,04 9,05 3.420 2.758.540.300
4/6/2008 9,06 9,00 -1,85% 8,65 9,09 8,87 8,99 9,00 1.973 2.417.447.900
3/6/2008 9,30 9,17 -5,46% 9,10 9,49 9,35 9,17 9,20 1.762 3.499.146.600
2/6/2008 9,70 9,70 -2,02% 9,45 9,88 9,58 9,70 9,71 1.486 2.185.431.100
30/5/2008 9,64 9,90 +2,06% 9,63 10,30 9,90 9,87 9,90 2.327 6.712.338.000
29/5/2008 9,30 9,70 +4,30% 9,07 10,05 9,58 9,70 9,75 2.781 5.914.291.300
28/5/2008 8,69 9,30 +7,51% 8,54 9,30 8,83 9,30 9,31 1.936 4.198.837.700
27/5/2008 8,60 8,65 +2,25% 8,54 8,89 8,63 8,65 8,66 2.533 4.505.728.700
26/5/2008 8,55 8,46 -0,47% 8,34 8,58 8,45 8,46 8,47 695 1.053.979.500
23/5/2008 8,50 8,50 -1,16% 8,35 8,54 8,41 8,45 8,50 1.217 3.376.084.100
21/5/2008 8,20 8,60 +2,99% 8,11 8,65 8,43 8,55 8,60 3.004 3.257.604.800
20/5/2008 8,24 8,35 +1,83% 7,60 8,35 8,07 8,33 8,35 1.856 1.683.026.700
19/5/2008 7,92 8,20 +3,93% 7,92 8,20 8,10 8,19 8,20 3.528 2.436.773.700
16/5/2008 7,70 7,89 +4,50% 7,52 8,07 7,76 7,88 7,89 2.700 2.846.947.200
15/5/2008 7,50 7,55 0,00% 7,20 7,65 7,38 7,54 7,55 1.801 4.530.949.900
14/5/2008 7,75 7,55 -1,95% 7,52 7,77 7,63 7,55 7,60 764 1.603.317.800
13/5/2008 7,90 7,70 -1,41% 7,70 7,98 7,78 7,70 7,74 2.761 2.761.391.800
12/5/2008 7,95 7,81 -0,51% 7,51 8,03 7,81 7,81 7,82 2.319 2.181.749.800
9/5/2008 8,19 7,85 -5,42% 7,79 8,25 7,97 7,85 7,89 2.979 3.803.732.500
8/5/2008 8,39 8,30 +1,47% 7,95 8,39 8,20 8,27 8,30 802 1.596.739.400
7/5/2008 8,45 8,18 -1,45% 8,01 8,65 8,39 8,18 8,25 1.638 1.915.851.200
6/5/2008 8,47 8,30 -0,12% 8,30 8,79 8,49 8,28 8,30 1.426 3.286.621.900
5/5/2008 8,69 8,31 -3,82% 8,31 8,70 8,40 8,31 8,35 1.254 3.019.957.600
2/5/2008 9,00 8,64 -0,12% 8,64 9,07 8,86 8,63 8,64 1.274 3.441.617.300
30/4/2008 8,55 8,65 +0,58% 8,55 8,98 8,73 8,65 8,85 1.556 7.139.604.400
29/4/2008 8,49 8,60 +1,18% 8,40 8,68 8,57 8,60 8,61 638 2.472.967.400
28/4/2008 8,40 8,50 0,00% 8,40 8,65 8,53 8,50 8,53 658 2.326.755.600
25/4/2008 8,70 8,50 +0,47% 8,21 8,70 8,33 8,40 8,50 656 2.103.061.500
24/4/2008 8,80 8,46 -1,51% 8,31 8,80 8,50 8,46 8,47 845 3.075.155.600
23/4/2008 8,54 8,59 +0,35% 8,50 8,76 8,58 8,56 8,59 981 2.961.505.500
22/4/2008 8,01 8,56 +4,39% 8,01 8,92 8,50 8,56 8,57 3.056 3.738.627.900
18/4/2008 7,65 8,20 +7,19% 7,65 8,21 7,93 8,20 8,21 2.111 2.962.504.700
17/4/2008 7,64 7,65 -0,13% 7,50 7,70 7,60 7,65 7,67 552 1.032.948.100
16/4/2008 7,80 7,66 -0,52% 7,49 7,80 7,59 7,66 7,68 588 1.427.550.700
15/4/2008 7,85 7,70 -0,65% 7,55 7,90 7,68 7,66 7,70 448 753.140.800
14/4/2008 7,50 7,75 +0,78% 7,28 7,97 7,76 7,75 7,80 731 1.699.726.300
11/4/2008 7,77 7,69 -0,13% 7,55 7,85 7,71 7,68 7,69 342 761.695.800
10/4/2008 7,48 7,70 +4,05% 7,35 7,92 7,73 7,69 7,70 983 2.140.052.400
9/4/2008 7,50 7,40 -1,99% 7,27 7,53 7,38 7,38 7,40 635 1.096.676.600
8/4/2008 7,55 7,55 +0,13% 7,46 7,59 7,54 7,55 7,57 381 679.817.000
7/4/2008 7,49 7,54 +0,53% 7,44 7,55 7,49 7,54 7,55 666 1.374.338.100
4/4/2008 7,39 7,50 +1,49% 7,25 7,52 7,35 7,41 7,50 1.751 1.631.722.400
3/4/2008 7,20 7,39 +0,54% 7,15 7,50 7,39 7,36 7,39 678 889.788.400
2/4/2008 7,40 7,35 -0,68% 7,10 7,48 7,28 7,25 7,35 628 770.252.800
1/4/2008 7,19 7,40 +3,50% 7,08 7,48 7,26 7,40 7,41 1.045 2.108.766.400
31/3/2008 6,60 7,15 +7,52% 6,45 7,18 7,00 7,11 7,15 1.620 2.636.888.800
28/3/2008 6,90 6,65 -3,62% 6,65 7,00 6,86 6,62 6,65 567 1.002.396.000
27/3/2008 6,90 6,90 0,00% 6,76 6,95 6,87 6,87 6,90 443 1.604.154.300
26/3/2008 6,80 6,90 +1,47% 6,65 6,90 6,80 6,85 6,90 556 1.164.031.300
25/3/2008 6,80 6,80 +0,15% 6,76 6,90 6,81 6,74 6,80 476 1.006.336.800
24/3/2008 6,42 6,79 +6,26% 6,42 6,90 6,72 6,74 6,79 503 1.235.050.600
20/3/2008 6,74 6,39 -5,33% 6,35 6,77 6,51 6,38 6,39 686 1.056.027.200
19/3/2008 6,78 6,75 -2,88% 6,53 6,95 6,74 6,62 6,75 622 569.440.900
18/3/2008 6,70 6,95 +2,96% 6,70 6,96 6,90 6,89 6,95 834 1.331.621.000
17/3/2008 6,56 6,75 -0,74% 6,45 6,75 6,60 6,70 6,75 1.252 1.120.544.800
14/3/2008 6,90 6,80 0,00% 6,55 6,90 6,71 6,65 6,80 638 836.405.000
13/3/2008 6,40 6,80 +2,72% 6,30 6,93 6,54 6,70 6,80 1.384 1.305.672.300
12/3/2008 6,83 6,62 -2,65% 6,54 6,83 6,68 6,60 6,62 585 889.377.800
11/3/2008 6,22 6,80 +10,57% 6,16 6,84 6,52 6,62 6,80 870 1.869.880.600
10/3/2008 6,53 6,15 -3,91% 6,05 6,53 6,16 6,15 6,18 1.268 1.749.910.800
7/3/2008 6,87 6,40 -7,11% 6,40 6,87 6,57 6,40 6,41 746 582.602.800
6/3/2008 6,99 6,89 -0,72% 6,82 7,04 6,93 6,83 6,89 671 2.873.578.900
5/3/2008 6,67 6,94 +8,27% 6,45 6,98 6,86 6,93 6,94 2.131 6.916.637.600
4/3/2008 6,70 6,41 -3,61% 6,29 6,77 6,45 6,41 6,43 1.251 3.211.989.700
3/3/2008 6,59 6,65 +1,22% 6,50 6,86 6,73 6,65 6,66 955 2.031.680.000
29/2/2008 6,39 6,57 +1,23% 6,23 6,66 6,49 6,56 6,57 1.014 2.575.447.600
28/2/2008 6,35 6,49 +1,56% 6,09 6,70 6,42 6,35 6,49 1.082 1.656.239.700
27/2/2008 6,25 6,39 +3,06% 6,20 6,47 6,38 6,33 6,39 797 1.759.060.700
26/2/2008 5,99 6,20 +5,08% 5,91 6,28 6,11 6,18 6,20 1.153 3.161.572.200
25/2/2008 5,74 5,90 +3,69% 5,60 5,90 5,77 5,81 5,90 642 972.498.800
22/2/2008 5,54 5,69 +3,83% 5,36 5,69 5,51 5,55 5,69 1.005 3.169.295.800
21/2/2008 5,55 5,48 +0,18% 5,39 5,75 5,54 5,46 5,48 1.283 1.388.606.200
20/2/2008 5,10 5,47 +6,63% 5,00 5,59 5,46 5,45 5,47 2.325 2.580.391.400
19/2/2008 5,05 5,13 +2,60% 5,00 5,20 5,13 5,13 5,16 868 1.143.020.400
18/2/2008 4,80 5,00 +5,26% 4,80 5,00 4,94 5,00 5,01 542 618.576.500
15/2/2008 4,66 4,75 +3,26% 4,56 4,86 4,71 4,74 4,75 528 746.146.000
14/2/2008 4,89 4,60 -4,76% 4,60 5,00 4,75 4,60 4,69 885 792.206.600
13/2/2008 5,21 4,83 -6,76% 4,81 5,25 4,90 4,83 4,84 966 1.299.221.000
12/2/2008 5,30 5,18 -1,71% 5,18 5,37 5,26 5,17 5,18 590 1.221.206.400
11/2/2008 5,26 5,27 -0,38% 5,22 5,45 5,33 5,24 5,27 505 784.102.400
8/2/2008 5,09 5,29 +5,59% 5,00 5,47 5,29 5,26 5,29 812 1.242.441.800
7/2/2008 5,05 5,01 -0,20% 4,82 5,10 4,94 5,01 5,05 796 970.679.900
6/2/2008 4,65 5,02 +0,40% 4,65 5,04 4,98 5,02 5,04 522 430.921.700
1/2/2008 4,99 5,00 +2,25% 4,87 5,02 4,98 4,98 5,00 532 1.990.290.500
31/1/2008 4,53 4,89 +4,04% 4,52 5,04 4,80 4,87 4,89 650 764.885.300
30/1/2008 4,65 4,70 -0,84% 4,51 4,70 4,58 4,60 4,70 794 544.389.700
29/1/2008 4,96 4,74 -3,85% 4,74 5,07 4,82 4,74 4,75 1.051 1.577.394.900
28/1/2008 4,80 4,93 -1,40% 4,72 4,93 4,81 4,90 4,93 687 848.012.200
24/1/2008 4,70 5,00 +12,36% 4,57 5,00 4,75 4,99 5,00 529 882.044.400
23/1/2008 4,60 4,45 -2,84% 4,26 4,60 4,39 4,37 4,45 860 930.352.700
22/1/2008 4,61 4,58 -2,14% 4,44 4,90 4,59 4,57 4,58 1.381 1.525.509.200
21/1/2008 4,76 4,68 -11,03% 4,68 5,06 4,91 4,65 4,68 567 624.685.300
18/1/2008 5,68 5,26 -6,41% 5,22 5,70 5,36 5,26 5,30 901 941.049.600
17/1/2008 5,73 5,62 -3,10% 5,42 5,91 5,64 5,55 5,62 1.094 1.355.523.700
16/1/2008 5,95 5,80 -2,68% 5,65 6,00 5,76 5,72 5,80 639 966.159.000
15/1/2008 6,26 5,96 -6,58% 5,91 6,40 6,03 5,95 5,96 456 516.736.700
14/1/2008 6,50 6,38 -2,60% 6,31 6,75 6,54 6,36 6,38 776 1.504.114.100
11/1/2008 6,69 6,55 -5,76% 6,41 6,75 6,59 6,50 6,55 1.061 3.246.458.600
10/1/2008 6,11 6,95 +13,93% 6,02 6,95 6,37 6,60 6,95 2.081 4.886.379.300
9/1/2008 5,60 6,10 +8,16% 5,55 6,10 5,87 5,98 6,10 1.463 5.786.549.800
8/1/2008 5,73 5,64 -2,42% 5,55 5,84 5,66 5,63 5,64 868 1.413.724.000
7/1/2008 5,77 5,78 -0,34% 5,54 5,80 5,66 5,67 5,78 591 1.224.915.000
4/1/2008 5,87 5,80 -0,85% 5,50 5,87 5,66 5,64 5,80 534 713.995.300
3/1/2008 5,95 5,85 -1,68% 5,76 5,95 5,84 5,82 5,85 363 541.052.200
2/1/2008 5,90 5,95 -0,83% 5,78 6,00 5,91 5,93 5,95 447 354.128.600
28/12/2007 5,90 6,00 +2,56% 5,63 6,00 5,84 5,91 6,00 533 1.901.072.600
27/12/2007 5,72 5,85 +1,74% 5,54 5,88 5,68 5,85 5,86 1.186 2.005.745.400
26/12/2007 5,59 5,75 +5,70% 5,38 5,75 5,53 5,75 5,76 1.026 1.697.538.200
21/12/2007 5,55 5,44 -2,33% 5,40 5,77 5,52 5,43 5,44 800 1.841.837.600
20/12/2007 5,98 5,57 -6,54% 5,46 6,10 5,69 5,53 5,57 1.982 3.972.706.600
19/12/2007 5,91 5,96 +1,88% 5,65 6,23 5,97 5,96 6,00 1.070 2.482.744.100
18/12/2007 6,05 5,85 -0,68% 5,85 6,10 5,97 5,85 5,89 982 1.803.301.200
17/12/2007 6,58 5,89 -10,08% 5,89 6,58 6,09 5,88 5,89 1.718 1.903.060.000
14/12/2007 6,71 6,55 -1,65% 6,53 6,78 6,66 6,54 6,55 724 1.181.261.000
13/12/2007 6,98 6,66 -5,53% 6,55 6,98 6,73 6,65 6,66 1.141 1.754.676.600
12/12/2007 7,21 7,05 -1,26% 6,93 7,21 7,05 7,00 7,05 697 1.111.606.700
11/12/2007 7,17 7,14 +0,14% 7,04 7,21 7,13 7,13 7,14 1.388 1.203.383.900
10/12/2007 7,35 7,13 -2,99% 7,12 7,35 7,16 7,13 7,16 514 848.064.800
7/12/2007 7,26 7,35 +2,37% 7,13 7,35 7,24 7,20 7,35 373 700.248.300
6/12/2007 7,40 7,18 -1,64% 7,14 7,40 7,20 7,18 7,20 470 948.619.400
5/12/2007 7,46 7,30 -2,01% 7,06 7,54 7,26 7,20 7,30 799 1.694.287.000
4/12/2007 7,45 7,45 -0,67% 7,34 7,51 7,44 7,42 7,45 162 268.731.500
3/12/2007 7,59 7,50 -1,32% 7,41 7,78 7,67 7,48 7,50 694 1.607.166.900
30/11/2007 7,39 7,60 +3,26% 7,35 7,65 7,55 7,47 7,60 998 5.488.026.100
29/11/2007 7,11 7,36 +2,94% 7,01 7,42 7,31 7,32 7,36 529 1.604.528.100
28/11/2007 7,13 7,15 +1,13% 7,02 7,30 7,17 7,15 7,16 596 2.097.311.200
27/11/2007 7,11 7,07 -2,48% 6,96 7,25 7,07 7,06 7,07 582 1.408.871.600
26/11/2007 7,50 7,25 -2,95% 7,00 7,52 7,21 7,21 7,25 844 1.606.273.900
23/11/2007 7,10 7,47 +5,21% 7,10 7,48 7,33 7,42 7,47 721 985.643.700
22/11/2007 7,00 7,10 0,00% 7,00 7,20 7,10 7,10 7,12 372 639.660.400
21/11/2007 7,10 7,10 -2,74% 6,77 7,20 6,95 7,00 7,10 1.047 1.207.086.600
19/11/2007 7,42 7,30 -2,01% 7,10 7,42 7,24 7,30 7,34 133 135.733.200
16/11/2007 7,15 7,45 +2,34% 7,10 7,45 7,27 7,25 7,45 389 927.319.200
14/11/2007 7,03 7,28 +2,68% 7,03 7,35 7,23 7,20 7,28 728 1.240.525.300
13/11/2007 6,77 7,09 +2,90% 6,77 7,10 6,97 6,93 7,10 407 2.040.541.500
12/11/2007 7,00 6,89 -1,57% 6,75 7,00 6,83 6,80 6,89 233 208.078.700
9/11/2007 7,06 7,00 +0,14% 6,63 7,15 6,82 6,95 7,00 702 1.202.429.400
8/11/2007 7,16 6,99 -2,37% 6,92 7,23 7,04 6,97 6,99 711 3.487.312.700
7/11/2007 7,28 7,16 -2,72% 7,09 7,42 7,25 7,16 7,20 845 2.466.254.900
6/11/2007 7,42 7,36 +0,68% 7,23 7,50 7,30 7,36 7,37 1.508 2.987.529.400
5/11/2007 7,56 7,31 -5,06% 7,31 7,69 7,43 7,31 7,34 785 1.535.297.700
1/11/2007 7,84 7,70 -3,63% 7,56 7,85 7,71 7,70 7,72 736 2.800.481.300
31/10/2007 7,31 7,99 +9,90% 7,24 7,99 7,68 7,97 7,99 1.274 4.709.610.300
30/10/2007 7,38 7,27 -0,95% 7,24 7,41 7,31 7,26 7,27 536 1.623.645.900
29/10/2007 7,65 7,34 -3,42% 7,33 7,66 7,42 7,34 7,38 898 2.048.830.600
26/10/2007 7,45 7,60 +1,74% 7,40 7,60 7,51 7,60 7,61 727 1.255.313.500
25/10/2007 7,63 7,47 -1,71% 7,42 7,64 7,48 7,43 7,47 514 1.431.129.500
24/10/2007 7,57 7,60 +0,53% 7,46 7,62 7,51 7,51 7,60 422 1.717.349.800
23/10/2007 7,50 7,56 +1,20% 7,45 7,65 7,53 7,56 7,59 499 1.608.457.100
22/10/2007 7,35 7,47 +1,91% 7,23 7,50 7,36 7,44 7,47 430 881.790.300
19/10/2007 7,35 7,33 0,00% 7,30 7,68 7,45 7,33 7,37 1.108 1.850.771.600
18/10/2007 7,31 7,33 +0,41% 7,25 7,35 7,29 7,30 7,33 394 925.416.800
17/10/2007 7,49 7,30 -0,68% 7,25 7,50 7,31 7,29 7,30 773 1.648.868.800
16/10/2007 7,58 7,35 -1,61% 7,35 7,58 7,41 7,34 7,35 487 836.294.900
15/10/2007 7,91 7,47 -2,73% 7,45 7,91 7,52 7,47 7,50 516 716.251.000
11/10/2007 7,90 7,68 -0,90% 7,55 8,00 7,79 7,61 7,68 854 2.600.433.300
10/10/2007 7,42 7,75 +4,45% 7,36 7,75 7,51 7,75 7,76 539 1.435.967.200
9/10/2007 7,60 7,42 -1,07% 7,40 7,66 7,47 7,42 7,45 732 1.021.412.800
8/10/2007 7,65 7,50 -1,32% 7,33 7,77 7,53 7,50 7,53 646 842.139.600
5/10/2007 7,62 7,60 +1,88% 7,50 7,75 7,65 7,60 7,65 900 2.274.341.000
4/10/2007 7,67 7,46 -1,71% 7,45 7,80 7,54 7,46 7,58 556 611.800.200
3/10/2007 7,74 7,59 -1,04% 7,48 7,77 7,63 7,58 7,59 666 1.874.600.500
2/10/2007 8,10 7,67 -5,31% 7,65 8,15 7,82 7,67 7,73 1.184 1.764.065.600
1/10/2007 8,20 8,10 -1,22% 8,06 8,30 8,11 8,09 8,10 740 1.726.715.100
28/9/2007 8,28 8,20 -2,38% 8,14 8,35 8,19 8,19 8,20 626 1.480.367.600
27/9/2007 8,30 8,40 +1,69% 8,24 8,40 8,32 8,30 8,40 518 1.494.246.400
26/9/2007 8,40 8,26 -0,60% 8,25 8,48 8,31 8,26 8,28 453 1.346.318.600
25/9/2007 8,38 8,31 -0,48% 8,24 8,40 8,30 8,30 8,31 471 1.088.577.200
24/9/2007 8,30 8,35 +0,72% 8,13 8,60 8,42 8,35 8,39 889 1.423.007.600
21/9/2007 8,55 8,29 -0,96% 8,07 8,55 8,17 8,28 8,29 1.322 2.492.201.900
20/9/2007 8,80 8,37 -4,01% 8,37 8,80 8,48 8,37 8,44 317 886.678.100
19/9/2007 8,91 8,72 -2,02% 8,71 9,00 8,84 8,71 8,72 233 1.469.117.400
18/9/2007 8,40 8,90 +4,83% 8,40 8,90 8,75 8,70 8,90 256 591.831.700
17/9/2007 8,50 8,49 -0,93% 8,31 8,65 8,46 8,42 8,49 138 330.982.100
14/9/2007 8,71 8,57 -0,81% 8,25 8,88 8,57 8,51 8,57 373 699.083.600
13/9/2007 8,75 8,64 +2,73% 8,53 8,75 8,61 8,63 8,64 240 422.469.000
12/9/2007 8,75 8,41 -4,43% 8,40 8,85 8,54 8,41 8,45 386 1.227.133.900
11/9/2007 8,96 8,80 +2,21% 8,69 8,96 8,78 8,71 8,87 87 83.102.600
10/9/2007 8,85 8,61 -3,26% 8,52 8,85 8,62 8,61 8,74 235 327.282.000
6/9/2007 9,29 8,90 -3,16% 8,86 9,29 8,98 8,86 8,90 310 910.295.400
5/9/2007 9,00 9,19 -1,18% 9,00 9,23 9,13 9,10 9,19 347 1.452.538.000
4/9/2007 9,30 9,30 0,00% 9,23 9,35 9,29 9,27 9,30 241 1.625.808.400
3/9/2007 9,40 9,30 -1,06% 9,19 9,40 9,30 9,30 9,37 226 683.047.300
31/8/2007 9,20 9,40 +4,44% 9,00 9,40 9,21 9,05 9,40 546 1.524.379.200
30/8/2007 8,97 9,00 +1,12% 8,79 9,10 8,99 8,86 9,00 261 533.573.000
29/8/2007 8,80 8,90 +1,14% 8,70 9,00 8,90 8,85 8,90 156 620.626.300
28/8/2007 8,90 8,80 -1,68% 8,61 8,98 8,76 8,65 8,80 291 869.796.600
27/8/2007 9,00 8,95 -1,54% 8,90 9,25 9,06 8,95 9,00 563 1.038.004.500
24/8/2007 8,70 9,09 +5,70% 8,40 9,10 8,98 9,05 9,09 681 1.953.815.400
23/8/2007 8,30 8,60 +4,24% 8,10 8,70 8,30 8,56 8,60 448 3.135.872.600
22/8/2007 8,09 8,25 +5,77% 7,97 8,25 8,11 8,19 8,25 431 3.771.903.800
21/8/2007 8,25 7,80 -4,29% 7,80 8,25 7,95 7,80 7,98 395 1.849.319.700
20/8/2007 8,45 8,15 -1,81% 8,15 8,60 8,31 8,15 8,20 343 1.378.840.000
17/8/2007 8,40 8,30 +6,27% 7,84 8,50 8,17 8,29 8,30 525 2.120.805.300
16/8/2007 7,97 7,81 -5,79% 7,30 8,12 7,57 7,81 7,90 612 2.585.861.800
15/8/2007 8,80 8,29 -7,89% 8,29 9,09 8,67 8,27 8,29 419 1.794.896.100
14/8/2007 9,30 9,00 -3,74% 8,92 9,40 9,16 8,92 9,00 302 2.211.810.300
13/8/2007 9,18 9,35 +3,89% 9,08 9,39 9,29 9,10 9,35 652 2.017.517.700
10/8/2007 8,90 9,00 -1,32% 8,74 9,00 8,88 9,00 9,01 402 770.794.300
9/8/2007 9,30 9,12 -2,98% 8,91 9,55 9,30 9,12 9,30 483 908.794.800
8/8/2007 9,05 9,40 +3,64% 9,05 9,68 9,50 9,40 9,48 748 1.542.460.200
7/8/2007 9,10 9,07 +0,78% 8,81 9,14 9,02 9,02 9,07 220 534.696.500
6/8/2007 8,90 9,00 +1,69% 8,50 9,25 8,99 8,87 9,00 303 929.261.500
3/8/2007 9,25 8,85 -4,84% 8,80 9,40 9,11 8,85 8,99 856 1.867.945.800
2/8/2007 8,90 9,30 +5,68% 8,80 9,34 9,14 9,30 9,32 1.119 2.864.356.400
1/8/2007 8,30 8,80 +6,67% 8,23 8,85 8,65 8,64 8,80 940 2.384.122.100
31/7/2007 8,70 8,25 -4,07% 8,25 8,78 8,47 0,00 0,00 377 590.899.300
30/7/2007 8,30 8,60 +5,52% 8,17 8,60 8,41 0,00 0,00 621 848.892.600
27/7/2007 8,33 8,15 -1,81% 8,12 8,45 8,22 0,00 0,00 539 738.978.800
26/7/2007 8,50 8,30 -4,93% 8,11 8,59 8,33 0,00 0,00 394 1.549.780.900
25/7/2007 8,60 8,73 +1,28% 8,34 8,80 8,57 0,00 0,00 613 1.797.841.300
24/7/2007 8,92 8,62 -3,69% 8,62 8,92 8,75 0,00 0,00 422 760.581.400
23/7/2007 8,75 8,95 +2,05% 8,71 8,95 8,84 0,00 0,00 406 937.786.600
20/7/2007 8,90 8,77 -2,56% 8,64 9,10 8,80 8,77 8,79 738 1.565.001.400
19/7/2007 8,80 9,00 +2,74% 8,62 9,00 8,80 8,99 9,00 934 2.898.489.300
18/7/2007 8,97 8,76 -2,34% 8,63 8,97 8,76 8,76 8,78 558 2.199.214.700
17/7/2007 9,09 8,97 -1,64% 8,90 9,12 8,97 8,91 8,97 461 1.790.596.500
16/7/2007 9,10 9,12 +0,22% 8,86 9,20 9,00 8,96 9,12 404 1.171.110.300
13/7/2007 9,30 9,10 -2,99% 8,85 9,39 9,12 9,10 9,13 614 1.368.176.700
12/7/2007 9,27 9,38 +0,86% 9,18 9,65 9,47 9,21 9,38 798 3.425.181.100
11/7/2007 8,85 9,30 +3,45% 8,81 9,52 9,35 9,30 9,32 829 3.151.477.400
10/7/2007 8,92 8,99 +1,01% 8,80 9,18 9,00 8,93 8,99 950 1.673.298.500
6/7/2007 8,74 8,90 +1,48% 8,60 8,95 8,73 8,90 8,92 789 2.768.895.900
5/7/2007 8,54 8,77 +1,74% 8,52 8,78 8,65 8,77 8,78 603 1.533.730.600
4/7/2007 8,58 8,62 0,00% 8,48 8,65 8,58 8,61 8,62 633 1.261.680.300
3/7/2007 8,49 8,62 +1,41% 8,35 8,66 8,48 8,61 8,62 1.246 1.941.554.500
2/7/2007 8,15 8,50 +4,94% 8,05 8,50 8,30 8,43 8,50 1.711 3.303.351.000
29/6/2007 7,90 8,10 +3,85% 7,73 8,13 7,98 8,02 8,10 1.469 2.204.093.000
28/6/2007 7,51 7,80 +7,00% 7,35 7,82 7,69 7,80 7,81 1.494 4.165.395.600
27/6/2007 7,43 7,29 -1,75% 7,05 7,50 7,15 7,28 7,29 1.796 2.900.531.100
26/6/2007 7,75 7,42 -3,64% 7,29 7,90 7,59 7,41 7,42 840 1.925.681.500
25/6/2007 7,59 7,70 +1,99% 7,51 7,89 7,72 7,70 7,71 1.188 2.812.676.800
22/6/2007 7,49 7,55 +1,21% 7,22 7,58 7,41 7,50 7,55 714 1.060.309.800
21/6/2007 7,39 7,46 +0,95% 7,10 7,58 7,43 7,45 7,46 1.098 2.353.351.700
20/6/2007 7,15 7,39 +4,97% 6,90 7,54 7,07 7,37 7,39 1.747 3.071.241.900
19/6/2007 7,33 7,04 -4,09% 7,01 7,43 7,15 7,04 7,05 1.239 1.766.042.500
18/6/2007 7,53 7,34 -1,87% 7,20 7,63 7,32 7,34 7,36 879 924.726.600
15/6/2007 7,90 7,48 -4,96% 7,45 7,95 7,56 7,47 7,48 1.248 2.382.707.400
14/6/2007 7,80 7,87 +0,25% 7,80 7,95 7,89 7,87 7,88 311 3.107.638.500
13/6/2007 7,90 7,85 -1,75% 7,83 8,00 7,88 7,89 7,89 333 762.418.400
12/6/2007 7,89 7,99 +0,63% 7,77 8,09 7,85 7,90 7,99 544 1.499.713.500
11/6/2007 8,14 7,94 -1,85% 7,90 8,20 7,99 7,93 7,94 452 882.184.700
8/6/2007 7,80 8,09 +1,13% 7,61 8,09 7,96 8,05 8,09 574 3.606.570.300
6/6/2007 8,08 8,00 -0,99% 8,00 8,18 8,06 8,00 8,04 919 2.957.227.800
5/6/2007 8,05 8,08 +5,62% 8,00 8,24 8,14 8,08 8,09 1.624 8.250.953.900
4/6/2007 8,50 7,65 -8,93% 7,65 8,80 8,12 7,61 7,65 3.200 6.798.414.800
1/6/2007 8,25 8,40 +3,70% 8,25 8,94 8,47 8,37 8,40 2.902 8.141.033.100
31/5/2007 8,00 8,10 +3,85% 7,93 8,18 8,07 8,10 8,13 2.650 8.590.854.500
30/5/2007 7,38 7,80 +5,55% 7,17 7,80 7,60 7,77 7,80 1.715 7.672.257.700
29/5/2007 7,70 7,39 +1,09% 7,37 7,70 7,46 7,38 7,39 2.114 6.665.875.800
28/5/2007 7,13 7,31 +3,69% 7,06 7,39 7,25 7,31 7,34 648 880.212.300
25/5/2007 7,10 7,05 -0,70% 7,01 7,14 7,04 7,05 7,06 187 477.698.200
24/5/2007 6,98 7,10 +2,01% 6,97 7,10 7,03 7,10 7,11 275 274.089.700
23/5/2007 7,14 6,96 -1,28% 6,93 7,14 7,01 6,96 7,00 643 551.396.500
22/5/2007 7,09 7,05 +0,28% 7,05 7,18 7,10 7,05 7,08 607 745.368.700
21/5/2007 7,35 7,03 -3,70% 7,03 7,39 7,20 7,03 7,17 1.209 1.830.794.900
18/5/2007 7,57 7,30 -2,67% 7,26 7,64 7,40 7,30 7,35 983 1.610.584.800
17/5/2007 7,49 7,50 +0,67% 7,21 7,50 7,43 7,49 7,50 1.103 1.404.822.300
16/5/2007 7,58 7,45 -1,97% 7,37 7,65 7,44 7,43 7,45 315 301.331.300
15/5/2007 7,55 7,60 0,00% 7,51 7,68 7,58 7,56 7,60 188 711.191.500
14/5/2007 7,64 7,60 +0,13% 7,40 7,70 7,58 7,48 7,60 248 735.414.300
11/5/2007 7,50 7,59 +1,88% 7,50 7,60 7,56 7,53 7,60 221 223.617.200
10/5/2007 7,75 7,45 -2,49% 7,29 7,79 7,52 7,38 7,45 495 708.025.200
9/5/2007 7,80 7,64 -3,17% 7,64 7,88 7,72 7,63 7,64 231 366.921.000
8/5/2007 7,98 7,89 -1,13% 7,75 8,05 7,89 7,80 7,89 379 1.098.453.400
7/5/2007 8,00 7,98 -0,25% 7,95 8,01 7,98 7,98 7,99 287 355.817.600
4/5/2007 7,95 8,00 +0,63% 7,80 8,00 7,95 7,93 8,00 721 555.254.500
3/5/2007 7,85 7,95 +1,27% 7,69 7,96 7,80 7,76 7,95 385 998.710.600
2/5/2007 7,81 7,85 +0,64% 7,80 7,95 7,86 7,85 7,87 328 863.346.800
30/4/2007 7,80 7,80 -2,50% 7,80 7,91 7,84 7,80 7,88 154 340.942.600
27/4/2007 7,68 8,00 +2,56% 7,52 8,00 7,79 7,70 8,00 337 2.725.590.100
26/4/2007 7,90 7,80 -2,50% 7,73 7,95 7,84 7,76 7,80 327 1.201.741.600
25/4/2007 7,90 8,00 +0,63% 7,85 8,00 7,95 7,96 8,00 551 828.682.400
24/4/2007 7,84 7,95 +0,63% 7,84 7,95 7,89 7,87 7,95 293 988.003.900
23/4/2007 7,91 7,90 -1,25% 7,90 8,00 7,94 7,90 7,94 381 675.124.600
20/4/2007 7,70 8,00 +2,56% 7,67 8,00 7,81 7,91 8,00 614 1.073.529.300
19/4/2007 7,70 7,80 +0,65% 7,46 7,80 7,73 7,70 7,80 485 892.084.100
18/4/2007 7,61 7,75 +0,13% 7,61 7,75 7,69 7,70 7,75 412 1.551.247.900
17/4/2007 7,79 7,74 -0,13% 7,63 7,79 7,70 7,62 7,74 583 885.867.000
16/4/2007 7,70 7,75 -0,64% 7,70 7,89 7,77 7,72 7,75 443 2.489.649.200
13/4/2007 7,70 7,80 0,00% 7,62 7,90 7,71 7,71 7,80 670 2.065.317.900
12/4/2007 7,40 7,80 +4,70% 7,38 7,80 7,54 7,80 7,81 959 2.091.702.400
11/4/2007 7,43 7,45 -1,72% 7,29 7,56 7,43 7,38 7,45 681 1.420.868.600
10/4/2007 7,58 7,58 -1,56% 7,52 7,60 7,57 7,58 7,59 336 568.309.900
9/4/2007 7,51 7,70 +1,58% 7,51 7,70 7,59 7,60 7,70 699 688.213.000
5/4/2007 7,51 7,58 +0,40% 7,47 7,58 7,54 7,56 7,59 409 383.348.000
4/4/2007 7,56 7,55 -1,95% 7,48 7,70 7,59 7,54 7,55 799 1.271.053.700
3/4/2007 7,54 7,70 +2,67% 7,35 7,70 7,52 7,66 7,70 889 1.198.879.300
2/4/2007 7,50 7,50 -1,32% 7,35 7,65 7,47 7,37 7,50 1.157 3.167.439.400
30/3/2007 7,10 7,60 +8,57% 6,55 7,79 7,27 7,51 7,60 4.746 9.710.798.400
29/3/2007 7,98 7,00 0,00% 7,00 7,98 7,53 7,00 7,09 602 24.473.326.100

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.