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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

KLBN11 - KLABIN S/A - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 18,45 18,64 +0,65% 18,43 18,70 18,56 18,63 18,65 13.799 9.614.249.700
5/9/2025 18,50 18,52 +0,38% 18,41 18,69 18,51 18,50 18,52 10.521 10.877.855.100
4/9/2025 18,26 18,45 +1,26% 18,19 18,60 18,46 18,45 18,50 11.360 8.162.921.300
3/9/2025 18,37 18,22 -0,22% 18,19 18,63 18,29 18,21 18,24 12.396 7.393.669.500
2/9/2025 18,31 18,26 -0,44% 18,15 18,46 18,27 18,26 18,35 11.228 8.050.648.600
1/9/2025 18,60 18,34 -0,92% 18,25 18,65 18,36 18,33 18,38 8.298 5.330.840.800
29/8/2025 18,42 18,51 +0,49% 18,35 18,60 18,49 18,50 18,52 12.278 9.341.334.300
28/8/2025 18,44 18,42 +0,27% 18,34 18,66 18,45 18,41 18,46 12.479 9.287.043.200
27/8/2025 18,20 18,37 +0,49% 18,17 18,48 18,30 18,36 18,38 13.373 8.180.554.600
26/8/2025 18,38 18,28 -0,38% 18,16 18,42 18,26 18,27 18,29 8.928 8.873.117.900
25/8/2025 18,38 18,35 -0,16% 18,22 18,44 18,31 18,35 18,36 8.495 5.070.959.700
22/8/2025 18,00 18,38 +2,51% 17,96 18,51 18,31 18,33 18,39 12.105 7.897.206.100
21/8/2025 17,98 17,93 -0,28% 17,82 18,03 17,93 17,92 17,94 8.665 5.418.484.700
20/8/2025 18,01 17,98 0,00% 17,98 18,14 18,06 17,97 18,00 7.126 2.958.390.800
19/8/2025 18,11 17,98 -0,17% 17,91 18,11 17,97 17,98 18,00 10.937 6.417.238.800
18/8/2025 18,10 18,01 -0,06% 17,96 18,25 18,09 18,01 18,06 9.535 6.593.482.100
15/8/2025 18,24 18,02 -1,74% 18,02 18,47 18,17 18,01 18,12 10.962 6.865.336.000
14/8/2025 18,04 18,34 +1,33% 17,92 18,34 18,18 18,25 18,35 6.658 4.916.523.700
13/8/2025 18,37 18,10 -1,63% 18,02 18,37 18,15 18,08 18,10 12.718 10.542.945.300
12/8/2025 18,44 18,40 -0,22% 18,21 18,65 18,42 18,32 18,40 10.522 9.946.832.800
11/8/2025 18,77 18,44 -2,64% 18,36 18,77 18,46 18,43 18,54 8.906 5.899.330.100
8/8/2025 18,69 18,94 +1,94% 18,47 18,97 18,83 18,92 18,94 8.985 7.193.810.800
7/8/2025 18,27 18,58 +1,98% 18,19 18,88 18,62 18,58 18,63 13.507 10.906.478.700
6/8/2025 17,99 18,22 +1,90% 17,90 18,22 18,05 18,20 18,22 10.684 9.434.354.800
5/8/2025 18,38 17,88 -2,56% 17,88 18,42 18,10 17,88 17,95 12.022 8.161.080.700
4/8/2025 18,50 18,35 -0,33% 18,04 18,56 18,22 18,26 18,35 7.276 7.570.167.900
1/8/2025 18,72 18,41 -1,02% 18,32 18,74 18,48 18,40 18,41 10.502 9.396.745.900
31/7/2025 18,62 18,60 -0,43% 18,24 18,74 18,51 18,55 18,61 9.558 6.875.237.700
30/7/2025 18,51 18,68 +0,70% 18,36 19,08 18,66 18,66 18,69 11.543 9.278.770.100
29/7/2025 18,82 18,55 -0,64% 18,51 18,83 18,59 18,54 18,58 5.193 5.042.472.200
28/7/2025 18,88 18,67 -1,63% 18,67 19,00 18,82 18,67 18,73 6.773 9.055.479.200
25/7/2025 18,68 18,98 +1,61% 18,67 19,04 18,88 18,95 18,98 7.308 5.952.775.500
24/7/2025 18,52 18,68 -0,05% 18,50 18,84 18,67 18,67 18,69 7.637 5.855.894.200
23/7/2025 18,62 18,69 +0,38% 18,55 18,99 18,76 18,68 18,69 9.017 9.189.276.100
22/7/2025 18,82 18,62 -0,69% 18,62 18,94 18,73 18,62 18,70 8.314 6.432.876.800
21/7/2025 18,74 18,75 -0,11% 18,71 18,95 18,81 18,74 18,79 7.639 6.674.907.900
18/7/2025 19,00 18,77 -1,68% 18,70 19,12 18,83 18,76 18,86 10.468 9.608.599.400
17/7/2025 19,04 19,09 +0,16% 18,89 19,26 19,11 19,08 19,19 10.349 6.688.167.900
16/7/2025 19,24 19,06 -0,16% 18,89 19,24 19,07 19,05 19,08 10.037 9.019.910.100
15/7/2025 19,06 19,09 +0,47% 19,02 19,33 19,17 19,08 19,12 10.851 7.026.873.500
14/7/2025 18,60 19,00 +2,37% 18,55 19,05 18,90 18,91 19,01 9.699 9.089.322.700
11/7/2025 18,71 18,56 -0,91% 18,43 18,79 18,55 18,55 18,61 5.852 3.383.161.400
10/7/2025 18,36 18,73 +1,19% 18,27 18,83 18,67 18,71 18,73 8.826 6.185.583.300
9/7/2025 18,53 18,51 -0,70% 18,46 18,92 18,65 18,46 18,54 12.635 7.284.625.900
8/7/2025 18,98 18,64 -1,22% 18,60 19,02 18,70 18,64 18,67 11.293 8.641.433.700
7/7/2025 19,45 18,87 -2,98% 18,87 19,53 19,10 18,85 18,91 9.925 8.896.901.800
4/7/2025 19,52 19,45 -0,46% 19,43 19,79 19,58 19,44 19,50 9.315 7.083.870.800
3/7/2025 18,85 19,54 +2,90% 18,85 19,75 19,54 19,53 19,63 15.566 13.737.811.300
2/7/2025 18,82 18,99 +2,87% 18,71 19,21 19,01 18,99 19,00 19.936 16.099.262.600
1/7/2025 18,58 18,46 +0,05% 18,37 18,59 18,49 18,46 18,53 9.880 8.718.921.000
30/6/2025 17,89 18,45 +3,13% 17,83 18,55 18,35 18,44 18,46 17.175 15.686.320.500
27/6/2025 17,80 17,89 0,00% 17,73 18,17 17,96 17,89 17,98 8.647 6.962.778.500
26/6/2025 17,72 17,89 +1,65% 17,63 18,03 17,89 17,88 17,90 11.555 7.118.095.700
25/6/2025 17,69 17,60 -0,62% 17,45 17,73 17,55 17,55 17,60 12.767 11.857.649.400
24/6/2025 17,69 17,71 +0,28% 17,55 17,90 17,76 17,70 17,73 8.280 9.275.635.400
23/6/2025 17,61 17,66 +0,34% 17,51 17,70 17,59 17,65 17,66 11.381 12.894.372.900
20/6/2025 18,05 17,60 -2,44% 17,57 18,06 17,66 17,60 17,61 10.695 18.247.065.400
18/6/2025 18,10 18,04 +0,22% 17,94 18,22 18,04 18,00 18,05 11.294 7.299.288.400
17/6/2025 18,64 18,00 -2,81% 18,00 18,67 18,14 18,00 18,09 9.330 8.456.719.000
16/6/2025 18,36 18,52 +0,71% 18,36 18,68 18,55 18,51 18,58 7.440 7.595.713.200
13/6/2025 18,30 18,39 +0,11% 18,16 18,53 18,36 18,39 18,41 8.307 6.824.701.500
12/6/2025 18,18 18,37 +0,93% 18,05 18,37 18,19 18,33 18,38 7.013 5.373.948.700
11/6/2025 18,53 18,20 -2,05% 18,20 18,54 18,29 18,20 18,27 7.213 8.401.562.300
10/6/2025 18,83 18,58 -0,69% 18,48 18,83 18,59 18,56 18,58 7.535 7.308.506.700
9/6/2025 18,38 18,71 +1,52% 18,34 18,71 18,53 18,67 18,71 8.132 7.624.503.600
6/6/2025 18,69 18,43 -1,13% 18,33 18,75 18,47 18,42 18,46 8.375 7.886.620.100
5/6/2025 18,59 18,64 +0,65% 18,36 18,84 18,59 18,63 18,64 11.411 13.032.506.800
4/6/2025 18,64 18,52 +0,11% 18,37 18,67 18,50 18,52 18,53 7.882 10.694.088.600
3/6/2025 18,21 18,50 +1,43% 18,13 18,61 18,44 18,44 18,52 11.847 12.620.787.300
2/6/2025 18,43 18,24 -0,38% 18,18 18,55 18,29 18,22 18,27 9.552 12.684.823.500
30/5/2025 19,13 18,31 -4,29% 18,31 19,14 18,51 18,31 18,38 11.156 12.926.400.800
29/5/2025 19,10 19,13 -0,10% 19,03 19,37 19,18 19,12 19,13 7.329 5.632.175.300
28/5/2025 19,41 19,15 -1,44% 19,15 19,46 19,24 19,15 19,19 7.685 8.690.180.700
27/5/2025 19,49 19,43 0,00% 19,33 19,57 19,44 19,39 19,46 10.203 14.133.284.300
26/5/2025 19,23 19,43 +1,04% 19,18 19,43 19,32 19,42 19,43 5.055 2.991.367.800
23/5/2025 19,30 19,23 -0,36% 19,13 19,40 19,21 19,22 19,23 7.431 4.961.500.900
22/5/2025 19,20 19,30 +0,52% 19,12 19,46 19,31 19,29 19,30 10.302 9.579.362.400
21/5/2025 19,34 19,20 -0,72% 19,19 19,42 19,26 19,19 19,22 6.475 4.513.656.700
20/5/2025 19,34 19,34 0,00% 19,05 19,40 19,21 19,30 19,35 9.225 7.592.588.300
19/5/2025 19,46 19,34 -1,28% 19,28 19,57 19,38 19,34 19,35 7.309 8.881.847.300
16/5/2025 19,54 19,59 -0,25% 19,43 19,69 19,56 19,54 19,59 9.968 12.064.530.500
15/5/2025 19,60 19,64 +0,20% 19,47 19,83 19,60 19,63 19,70 10.166 13.920.498.300
14/5/2025 19,47 19,60 -0,41% 19,22 19,85 19,52 19,60 19,64 12.328 16.086.991.700
13/5/2025 19,47 19,68 +1,34% 19,32 19,73 19,60 19,68 19,70 12.436 9.163.097.700
12/5/2025 19,28 19,42 +0,62% 19,28 19,86 19,52 19,42 19,43 9.797 7.141.576.500
9/5/2025 19,77 19,30 -2,38% 19,22 19,80 19,41 19,29 19,32 10.657 10.310.721.500
8/5/2025 19,50 19,77 +3,08% 19,28 20,04 19,69 19,76 19,83 19.107 18.535.931.300
7/5/2025 18,90 19,18 +2,68% 18,72 19,29 19,12 19,18 19,20 15.571 12.529.727.500
6/5/2025 18,68 18,68 +0,59% 18,52 18,78 18,67 18,68 18,71 6.424 8.709.316.300
5/5/2025 18,73 18,57 -1,01% 18,52 18,84 18,60 18,57 18,58 10.605 7.713.186.900
2/5/2025 18,53 18,76 +0,32% 18,35 18,80 18,60 18,66 18,77 9.950 8.201.059.000
29/4/2025 18,90 18,70 -0,58% 18,70 19,02 18,86 18,69 18,70 8.695 7.482.422.800
28/4/2025 18,74 18,81 +0,64% 18,58 18,92 18,78 18,81 18,89 11.121 9.256.982.000
25/4/2025 18,59 18,69 +0,11% 18,45 18,72 18,60 18,65 18,70 12.525 14.660.691.500
24/4/2025 18,20 18,67 +3,21% 18,08 18,68 18,52 18,60 18,67 15.903 20.266.671.100
23/4/2025 17,92 18,09 +1,92% 17,78 18,16 18,01 18,09 18,13 11.375 14.181.294.800
22/4/2025 17,93 17,75 -0,84% 17,66 17,97 17,75 17,73 17,76 8.976 11.603.067.000
17/4/2025 17,80 17,90 +0,56% 17,74 18,02 17,90 17,90 17,96 13.697 11.625.422.000
16/4/2025 17,99 17,80 -1,06% 17,77 18,04 17,85 17,79 17,80 25.318 13.206.841.800
15/4/2025 18,32 17,99 -1,80% 17,94 18,32 18,10 17,99 18,01 9.680 10.176.796.300
14/4/2025 18,21 18,32 +1,27% 18,13 18,43 18,29 18,32 18,35 10.956 9.452.044.700
11/4/2025 18,30 18,09 -0,66% 17,88 18,34 18,02 18,05 18,10 12.513 12.384.041.700
10/4/2025 18,64 18,21 -2,31% 17,99 18,68 18,16 18,21 18,22 13.098 10.234.049.000
9/4/2025 18,14 18,64 +2,76% 18,04 18,82 18,45 18,52 18,65 19.276 13.368.548.800
8/4/2025 18,29 18,14 +0,17% 18,00 18,49 18,19 18,14 18,15 12.190 10.674.744.400
7/4/2025 18,45 18,11 -2,37% 18,08 18,72 18,25 18,10 18,12 15.733 13.136.240.700
4/4/2025 18,50 18,55 +0,05% 18,18 18,67 18,37 18,53 18,55 16.718 12.500.560.200
3/4/2025 18,67 18,54 -1,64% 18,41 18,82 18,53 18,50 18,54 16.131 11.653.586.200
2/4/2025 18,82 18,85 +0,64% 18,74 19,00 18,87 18,82 18,85 11.169 10.545.023.500
1/4/2025 18,70 18,73 +0,38% 18,68 19,08 18,86 18,73 18,82 14.453 8.639.734.500
31/3/2025 18,97 18,66 -1,84% 18,66 19,14 18,83 18,66 18,70 14.199 14.660.686.400
28/3/2025 19,25 19,01 -0,94% 19,01 19,45 19,13 19,01 19,08 8.583 9.293.573.200
27/3/2025 19,33 19,19 +0,26% 19,14 19,35 19,23 19,19 19,20 12.612 7.873.606.700
26/3/2025 19,06 19,14 +0,16% 19,01 19,28 19,15 19,14 19,18 14.458 8.558.356.300
25/3/2025 19,45 19,11 -1,24% 19,06 19,47 19,20 19,11 19,12 11.767 10.891.571.400
24/3/2025 19,53 19,35 -1,12% 19,28 19,59 19,37 19,35 19,38 9.714 7.042.666.300
21/3/2025 19,90 19,57 -1,46% 19,45 19,92 19,58 19,55 19,58 12.187 16.749.367.700
20/3/2025 19,93 19,86 -0,20% 19,75 20,00 19,84 19,84 19,86 12.710 7.104.988.800
19/3/2025 20,00 19,90 +0,05% 19,82 20,20 19,97 19,90 19,91 11.517 7.034.795.800
18/3/2025 19,94 19,89 +0,25% 19,68 20,00 19,80 19,87 19,89 12.182 8.105.795.300
17/3/2025 19,71 19,84 +1,28% 19,62 20,00 19,85 19,83 19,84 12.882 7.579.589.300
14/3/2025 19,45 19,59 +0,82% 19,33 19,71 19,61 19,58 19,63 8.635 6.088.216.000
13/3/2025 19,16 19,43 +1,46% 19,10 19,43 19,29 19,40 19,44 7.763 6.551.413.500
12/3/2025 19,51 19,15 -1,34% 19,04 19,52 19,14 19,14 19,17 14.246 13.216.839.600
11/3/2025 19,82 19,41 -2,07% 19,41 19,83 19,54 19,41 19,57 9.473 6.725.980.700
10/3/2025 19,90 19,82 -0,45% 19,53 19,95 19,70 19,80 19,82 9.630 8.022.462.100
7/3/2025 19,80 19,91 -0,10% 19,69 20,14 19,94 19,91 19,95 9.241 6.803.516.000
6/3/2025 19,75 19,93 +1,37% 19,57 19,97 19,77 19,90 19,93 16.552 13.944.436.600
5/3/2025 20,10 19,66 -0,56% 19,66 20,49 20,02 19,66 20,01 11.019 10.973.253.000
28/2/2025 20,55 19,77 -3,84% 19,77 20,61 20,13 19,77 19,84 20.377 17.019.761.100
27/2/2025 20,51 20,56 +0,24% 20,38 20,76 20,60 20,55 20,56 17.852 8.368.125.500
26/2/2025 20,81 20,51 -1,54% 20,25 20,99 20,54 20,50 20,51 18.049 15.367.945.600
25/2/2025 20,94 20,83 -0,53% 20,83 21,14 20,96 20,82 20,92 10.962 6.249.540.100
24/2/2025 20,95 20,94 +0,05% 20,79 21,07 20,93 20,90 20,94 9.114 5.137.993.600
21/2/2025 20,89 20,93 0,00% 20,65 21,06 20,83 20,81 20,93 8.398 7.970.072.700
20/2/2025 21,28 20,93 -1,23% 20,71 21,32 20,91 20,83 20,94 9.301 6.358.625.000
19/2/2025 21,15 21,19 -0,28% 21,06 21,36 21,25 21,19 21,23 8.667 6.056.385.900
18/2/2025 21,32 21,25 +0,05% 21,01 21,32 21,14 21,24 21,26 13.091 8.227.428.700
17/2/2025 21,58 21,24 -1,12% 21,10 21,58 21,26 21,22 21,25 11.539 7.248.537.600
14/2/2025 21,22 21,48 +1,46% 21,02 21,60 21,33 21,47 21,51 14.737 9.184.095.600
13/2/2025 20,94 21,17 +0,67% 20,94 21,17 21,07 21,02 21,17 11.174 8.463.527.000
12/2/2025 21,02 21,03 -0,61% 20,76 21,52 20,99 21,03 21,06 20.859 10.921.173.300
11/2/2025 21,46 21,16 -1,03% 21,12 21,55 21,25 21,15 21,18 9.547 7.054.016.200
10/2/2025 21,19 21,38 +0,56% 21,17 21,45 21,35 21,37 21,38 9.030 6.404.682.700
7/2/2025 21,59 21,26 -1,53% 21,11 21,69 21,27 21,26 21,27 11.018 7.208.374.000
6/2/2025 21,61 21,59 -0,09% 21,42 21,75 21,59 21,58 21,59 11.220 7.209.744.700
5/2/2025 21,72 21,61 -0,46% 21,43 21,75 21,58 21,51 21,62 14.079 9.461.574.000
4/2/2025 22,52 21,71 -3,68% 21,47 22,56 21,86 21,70 21,71 19.055 11.841.463.400
3/2/2025 22,45 22,54 +0,45% 22,27 22,70 22,51 22,47 22,54 13.967 8.363.651.900
31/1/2025 22,58 22,44 -0,62% 22,44 22,73 22,54 22,44 22,58 14.088 8.373.721.700
30/1/2025 22,21 22,58 +2,03% 22,14 22,80 22,56 22,57 22,58 14.801 10.722.388.600
29/1/2025 22,37 22,13 -0,54% 22,09 22,39 22,21 22,13 22,20 9.459 6.665.669.300
28/1/2025 22,31 22,25 -0,27% 22,10 22,38 22,20 22,25 22,26 10.455 6.708.325.700
27/1/2025 22,00 22,31 +1,13% 22,00 22,47 22,33 22,31 22,39 11.084 6.685.123.900
24/1/2025 22,04 22,06 +0,23% 21,79 22,17 22,03 22,05 22,07 10.902 5.456.257.200
23/1/2025 21,68 22,01 +0,96% 21,68 22,05 21,90 21,92 22,02 10.403 8.668.637.900
22/1/2025 22,24 21,80 -1,80% 21,66 22,31 21,89 21,68 21,80 13.691 8.995.270.500
21/1/2025 22,11 22,20 +0,50% 21,93 22,27 22,14 22,16 22,20 9.937 5.895.208.800
20/1/2025 21,60 22,09 +2,32% 21,52 22,33 21,98 22,09 22,10 7.920 7.554.973.300
17/1/2025 21,55 21,59 +0,56% 21,31 21,80 21,63 21,59 21,64 15.523 14.505.107.900
16/1/2025 21,58 21,47 -0,51% 21,23 21,70 21,33 21,45 21,47 14.040 14.037.443.400
15/1/2025 21,91 21,58 -0,51% 21,13 21,91 21,40 21,57 21,58 25.341 17.768.100.400
14/1/2025 22,10 21,69 -1,86% 21,67 22,14 21,84 21,69 21,73 9.515 7.852.906.900
13/1/2025 21,99 22,10 0,00% 21,91 22,20 22,06 22,09 22,12 11.402 6.594.446.100
10/1/2025 22,07 22,10 +0,14% 21,88 22,20 22,01 22,01 22,10 16.080 8.718.430.900
9/1/2025 22,27 22,07 -1,03% 22,02 22,35 22,13 22,06 22,12 8.837 8.749.970.600
8/1/2025 22,51 22,30 -1,15% 22,26 22,81 22,44 22,30 22,39 16.800 12.522.285.900
7/1/2025 22,47 22,56 +0,36% 22,32 22,75 22,48 22,56 22,58 13.260 12.080.206.600
6/1/2025 22,67 22,48 -0,84% 22,24 22,69 22,43 22,43 22,49 13.810 10.478.456.700
3/1/2025 23,03 22,67 -1,56% 22,58 23,23 22,82 22,67 22,76 17.509 13.786.104.800
2/1/2025 23,20 23,03 -0,73% 22,90 23,22 23,04 23,01 23,03 17.223 10.891.097.300
30/12/2024 23,30 23,20 -0,04% 23,09 23,40 23,22 23,20 23,21 13.203 9.724.623.900
27/12/2024 23,47 23,21 -0,64% 23,08 23,50 23,23 23,19 23,22 16.486 8.855.970.300
26/12/2024 23,27 23,36 +0,30% 23,09 23,53 23,40 23,32 23,36 14.691 8.196.707.300
23/12/2024 23,37 23,29 -0,34% 22,87 23,40 23,21 23,29 23,30 23.204 15.353.973.800
20/12/2024 23,21 23,37 +0,47% 22,91 23,71 23,25 23,37 23,39 17.519 37.966.075.300
19/12/2024 23,45 23,26 -0,43% 23,08 23,65 23,29 23,26 23,27 25.714 16.442.874.400
18/12/2024 23,60 23,36 -1,39% 23,16 23,76 23,39 23,29 23,37 37.320 23.466.955.300
17/12/2024 23,19 23,69 +1,37% 23,08 24,06 23,75 23,69 23,81 34.745 20.614.716.900
16/12/2024 23,09 23,37 +1,26% 23,00 23,63 23,47 23,37 23,39 18.028 11.761.362.600
13/12/2024 23,31 23,08 -0,99% 22,95 23,39 23,12 23,08 23,09 12.168 10.384.763.800
12/12/2024 23,09 23,31 -0,26% 22,88 23,41 23,19 23,22 23,31 17.466 13.786.517.900
11/12/2024 23,00 23,37 +0,95% 22,82 23,63 23,15 23,35 23,38 18.201 16.500.629.700
10/12/2024 23,69 23,15 -0,98% 22,93 23,69 23,13 23,13 23,16 10.520 7.792.821.300
9/12/2024 23,09 23,38 +1,26% 22,93 23,53 23,28 23,36 23,40 14.216 10.667.945.200
6/12/2024 23,14 23,09 -0,60% 22,77 23,22 23,00 23,09 23,10 18.800 13.016.735.400
5/12/2024 23,45 23,23 -0,09% 22,98 23,47 23,20 23,11 23,24 13.683 10.092.382.800
4/12/2024 22,69 23,25 +2,65% 22,64 23,25 23,05 23,17 23,25 14.670 13.053.760.900
3/12/2024 22,48 22,65 +1,25% 22,32 22,82 22,56 22,64 22,65 17.231 13.039.378.200
2/12/2024 22,00 22,37 +0,72% 21,96 22,57 22,33 22,37 22,38 20.663 13.543.088.400
29/11/2024 21,71 22,21 +2,30% 21,64 22,26 22,03 22,20 22,21 20.259 19.425.588.900
28/11/2024 21,29 21,71 +1,97% 21,15 21,95 21,76 21,62 21,72 22.633 14.691.658.900
27/11/2024 21,31 21,29 +0,05% 21,07 21,51 21,30 21,25 21,30 13.785 10.518.164.300
26/11/2024 21,28 21,28 +0,05% 21,10 21,41 21,26 21,26 21,28 8.197 4.123.181.000
25/11/2024 21,29 21,27 -1,02% 21,19 21,48 21,29 21,20 21,27 11.384 9.217.908.100
22/11/2024 20,92 21,49 +3,07% 20,85 21,58 21,32 21,47 21,50 14.550 13.693.830.200
21/11/2024 20,72 20,85 +1,26% 20,59 21,24 21,00 20,83 20,97 19.238 15.024.855.600
19/11/2024 20,56 20,59 +0,19% 20,49 20,70 20,57 20,58 20,61 9.968 5.878.125.700
18/11/2024 20,35 20,55 +0,20% 20,35 20,60 20,52 20,55 20,56 9.333 5.480.649.500
14/11/2024 20,56 20,51 -0,44% 20,49 20,72 20,56 20,51 20,54 13.699 9.858.434.000
13/11/2024 20,40 20,60 +0,73% 20,35 21,00 20,54 20,60 20,69 11.660 6.412.514.800
12/11/2024 20,49 20,45 -1,64% 20,18 20,70 20,42 20,39 20,45 14.987 11.533.583.000
11/11/2024 20,75 20,79 +0,43% 20,55 20,82 20,71 20,74 20,80 8.870 10.963.861.400
8/11/2024 21,13 20,70 -2,45% 20,43 21,13 20,67 20,70 20,71 15.511 12.299.382.900
7/11/2024 21,82 21,22 -3,50% 21,06 21,97 21,29 21,21 21,25 16.182 14.847.225.700
6/11/2024 21,80 21,99 -0,50% 21,80 22,32 22,05 21,98 21,99 14.261 20.376.037.900
5/11/2024 22,11 22,10 +0,27% 21,81 22,39 22,03 22,08 22,10 13.632 8.256.210.100
4/11/2024 21,15 22,04 +4,85% 21,05 22,13 21,74 22,03 22,08 23.629 20.825.674.800
1/11/2024 20,85 21,02 +0,77% 20,78 21,07 20,95 20,96 21,02 13.751 18.667.471.000
31/10/2024 20,86 20,86 +0,34% 20,82 21,31 20,95 20,85 20,89 10.407 13.905.027.600
30/10/2024 20,71 20,79 +1,12% 20,62 21,04 20,76 20,75 20,79 9.487 10.609.055.700
29/10/2024 20,76 20,56 -0,68% 20,55 20,82 20,62 20,56 20,58 10.205 7.695.967.700
28/10/2024 20,90 20,70 -0,67% 20,70 21,13 20,79 20,69 20,70 10.584 11.315.252.300
25/10/2024 20,49 20,84 +2,01% 20,49 20,96 20,80 20,84 20,85 15.709 9.393.336.400
24/10/2024 20,62 20,43 -0,97% 20,42 20,62 20,48 20,43 20,55 10.077 7.230.223.800
23/10/2024 20,75 20,63 -0,67% 20,56 20,84 20,67 20,63 20,70 8.513 4.834.516.600
22/10/2024 20,51 20,77 +0,19% 20,51 20,97 20,78 20,75 20,85 11.533 6.492.063.600
21/10/2024 20,66 20,73 +0,10% 20,66 20,90 20,78 20,72 20,73 8.408 6.925.012.800
18/10/2024 20,50 20,71 +0,88% 20,46 20,79 20,63 20,66 20,73 14.613 12.759.056.300
17/10/2024 20,30 20,53 +1,08% 20,09 20,73 20,47 20,53 20,60 12.918 12.073.370.800
16/10/2024 20,35 20,31 -0,25% 20,12 20,39 20,30 20,31 20,32 14.722 10.401.563.700
15/10/2024 20,21 20,36 +0,94% 20,08 20,47 20,30 20,34 20,36 11.689 12.074.482.300
14/10/2024 20,15 20,17 +0,10% 19,90 20,21 20,07 20,17 20,18 14.174 10.183.104.700
11/10/2024 20,46 20,15 -1,47% 20,05 20,56 20,24 20,15 20,16 17.133 14.328.313.100
10/10/2024 20,94 20,45 -2,53% 20,45 20,99 20,57 20,44 20,52 13.694 16.815.553.300
9/10/2024 21,20 20,98 -1,50% 20,88 21,30 21,02 20,94 21,01 19.049 12.279.369.600
8/10/2024 21,20 21,30 -0,37% 20,97 21,32 21,18 21,30 21,31 17.346 10.408.669.000
7/10/2024 21,32 21,38 +0,28% 21,16 21,49 21,38 21,35 21,38 12.184 8.134.346.700
4/10/2024 21,00 21,32 +0,76% 21,00 21,42 21,26 21,27 21,32 14.827 10.121.668.400
3/10/2024 21,00 21,16 -0,56% 20,84 21,21 21,04 21,08 21,19 15.613 9.992.192.000
2/10/2024 21,10 21,28 +1,82% 21,10 21,54 21,33 21,27 21,31 10.052 10.501.627.200
1/10/2024 20,95 20,90 +0,05% 20,88 21,08 20,95 20,90 21,03 14.357 12.861.298.700
30/9/2024 21,20 20,89 -1,23% 20,89 21,40 21,02 20,89 20,99 14.512 11.202.189.200
26/9/2024 20,91 21,15 +1,93% 20,77 21,46 21,15 21,15 21,26 14.015 12.408.515.900
25/9/2024 21,10 20,75 -1,43% 20,75 21,10 20,83 20,75 20,76 12.218 7.619.467.500
24/9/2024 20,94 21,05 +1,10% 20,82 21,15 21,01 21,03 21,05 13.003 8.097.567.400
23/9/2024 20,91 20,82 -0,95% 20,70 20,96 20,81 20,82 20,83 12.689 7.388.815.400
20/9/2024 21,25 21,02 -1,27% 20,86 21,25 21,00 21,01 21,02 19.080 21.616.831.000
19/9/2024 21,35 21,29 -0,23% 21,17 21,50 21,28 21,23 21,30 13.082 8.617.691.800
18/9/2024 21,51 21,34 -1,02% 21,28 21,63 21,42 21,30 21,38 12.241 7.619.321.200
17/9/2024 21,72 21,56 -0,74% 21,44 21,72 21,51 21,55 21,57 8.466 6.011.702.300
16/9/2024 21,87 21,72 -0,41% 21,58 21,94 21,69 21,70 21,73 8.203 4.016.455.600
13/9/2024 21,82 21,81 +0,55% 21,69 22,02 21,89 21,81 21,88 9.978 7.324.334.200
12/9/2024 21,82 21,69 -1,14% 21,65 21,93 21,73 21,69 21,73 12.931 7.903.933.000
11/9/2024 21,98 21,94 -0,27% 21,67 22,11 21,96 21,93 21,94 15.839 13.273.840.400
10/9/2024 22,16 22,00 +1,66% 21,89 22,47 22,11 22,00 22,06 14.158 13.751.335.400
9/9/2024 21,67 21,64 -0,37% 21,57 21,80 21,68 21,64 21,67 7.666 4.361.621.000
6/9/2024 21,81 21,72 -0,73% 21,50 21,88 21,62 21,61 21,73 10.031 6.697.054.800
5/9/2024 21,93 21,88 -0,23% 21,79 22,00 21,86 21,87 21,88 7.077 3.834.161.700
4/9/2024 21,68 21,93 +1,86% 21,56 22,00 21,90 21,92 21,98 9.855 6.246.428.600
3/9/2024 21,46 21,53 +0,51% 21,32 21,68 21,52 21,52 21,53 9.160 9.460.145.700
2/9/2024 21,63 21,42 -0,79% 21,42 21,65 21,52 21,42 21,47 8.106 4.054.187.200
30/8/2024 21,52 21,59 -0,28% 21,24 21,59 21,50 21,50 21,59 13.460 22.517.629.100
29/8/2024 21,90 21,65 -1,41% 21,48 21,93 21,61 21,60 21,65 12.154 6.615.573.200
28/8/2024 21,89 21,96 -0,14% 21,85 22,05 21,95 21,94 21,96 8.060 4.332.134.400
27/8/2024 22,00 21,99 -0,27% 21,77 22,06 21,93 21,97 21,99 6.712 4.324.110.400
26/8/2024 22,13 22,05 -0,41% 21,85 22,18 21,98 22,00 22,06 8.923 5.734.947.700
23/8/2024 22,09 22,14 +0,23% 22,00 22,33 22,16 22,13 22,16 9.711 5.052.531.700
22/8/2024 22,15 22,09 -0,27% 21,99 22,29 22,11 22,09 22,10 12.572 6.071.064.600
21/8/2024 22,00 22,15 +0,91% 21,94 22,38 22,12 22,14 22,17 14.100 8.002.489.000
20/8/2024 21,37 21,95 +3,10% 21,31 22,13 21,87 21,95 21,98 19.225 12.973.604.700
19/8/2024 21,14 21,29 +1,38% 20,97 21,37 21,22 21,29 21,30 17.819 10.420.153.300
16/8/2024 21,05 21,00 +0,77% 20,82 21,08 20,94 20,93 21,00 4.216 9.099.118.800
15/8/2024 21,05 20,84 -0,19% 20,74 21,05 20,83 20,83 20,84 2.832 6.417.449.500
14/8/2024 20,79 20,88 +0,87% 20,70 21,16 21,00 20,88 20,89 7.380 10.394.986.400
13/8/2024 20,87 20,70 -0,05% 20,68 20,87 20,73 20,70 20,72 2.929 6.275.283.200
12/8/2024 20,99 20,71 -0,81% 20,63 20,99 20,76 20,71 20,72 525 7.784.303.000
9/8/2024 20,89 20,88 +0,68% 20,66 20,99 20,83 20,87 20,92 2.165 7.153.030.000
8/8/2024 20,63 20,74 +0,63% 20,42 20,91 20,74 20,74 20,75 335 6.114.982.600
7/8/2024 20,89 20,61 -0,72% 20,58 20,89 20,68 20,61 20,62 1.282 5.881.664.700
6/8/2024 20,94 20,76 -3,13% 20,65 20,99 20,78 20,75 20,77 4.253 9.326.311.500
5/8/2024 21,49 21,43 -1,29% 21,13 21,49 21,37 21,42 21,47 799 9.270.405.800
2/8/2024 21,99 21,71 -1,50% 21,63 22,16 21,83 21,70 21,71 8.540 8.807.303.600
1/8/2024 21,92 22,04 -0,23% 21,80 22,14 21,96 21,98 22,04 6.168 11.494.700.600
31/7/2024 22,10 22,09 +0,18% 21,84 22,26 22,02 21,98 22,09 4.371 9.325.713.500
30/7/2024 21,88 22,05 +0,78% 21,66 22,33 21,99 22,04 22,07 911 15.610.249.700
29/7/2024 21,37 21,88 +3,21% 21,20 22,04 21,71 21,87 21,88 2.354 13.930.245.200
26/7/2024 21,40 21,20 -0,98% 21,18 21,44 21,26 21,19 21,20 8.009 6.856.246.900
25/7/2024 21,59 21,41 -1,38% 21,41 21,74 21,51 21,41 21,45 1.762 6.771.472.400
24/7/2024 21,51 21,71 -0,05% 21,50 21,74 21,64 21,68 21,71 1.643 7.448.521.900
23/7/2024 21,95 21,72 -1,23% 21,50 22,15 21,84 21,71 21,72 4.771 9.840.257.000
22/7/2024 21,43 21,99 +2,23% 21,43 22,03 21,89 21,99 22,00 3.141 10.374.067.500
19/7/2024 21,45 21,51 +0,47% 21,42 21,78 21,60 21,51 21,55 8.971 4.787.256.300
18/7/2024 21,56 21,41 -0,65% 21,33 21,60 21,45 21,40 21,42 8.055 4.955.930.200
17/7/2024 21,50 21,55 +0,89% 21,33 21,72 21,59 21,54 21,55 9.045 6.587.845.400
16/7/2024 21,33 21,36 +0,42% 21,20 21,50 21,39 21,35 21,36 9.165 5.704.564.400
15/7/2024 20,98 21,27 +1,53% 20,82 21,44 21,23 21,24 21,27 5.633 8.447.157.000
12/7/2024 20,95 20,95 +0,29% 20,81 21,09 20,94 20,95 20,97 7.411 4.375.674.700
11/7/2024 20,82 20,89 +0,34% 20,81 21,01 20,89 20,88 20,90 9.099 4.306.982.100
10/7/2024 20,88 20,82 -0,19% 20,70 20,92 20,80 20,81 20,82 8.220 8.182.445.300
9/7/2024 20,80 20,86 -0,05% 20,63 20,86 20,74 20,84 20,86 3.197 8.062.859.100
8/7/2024 20,91 20,87 -0,14% 20,71 21,04 20,83 20,86 20,88 6.494 8.953.482.800
5/7/2024 21,47 20,90 -2,56% 20,90 21,47 21,14 20,90 20,94 4.265 13.255.097.900
4/7/2024 21,60 21,45 -0,05% 21,27 21,69 21,45 21,44 21,46 2.573 8.681.950.200
3/7/2024 21,81 21,46 -1,11% 21,32 22,04 21,56 21,44 21,47 6.885 11.559.877.600
2/7/2024 21,90 21,70 -0,46% 21,55 22,02 21,74 21,70 21,71 3.151 8.640.204.200
1/7/2024 21,62 21,80 +1,68% 21,45 22,05 21,82 21,80 21,81 4.753 17.576.074.100
28/6/2024 21,29 21,44 +0,42% 21,10 21,45 21,29 21,36 21,44 4.663 10.908.567.600
27/6/2024 21,06 21,35 +2,45% 20,89 21,69 21,41 21,35 21,36 2.778 17.705.482.000
26/6/2024 20,46 20,84 +1,02% 20,46 21,03 20,81 20,84 20,85 2.140 8.941.301.600
25/6/2024 20,55 20,63 +0,34% 20,42 20,63 20,54 20,63 20,64 189 6.481.390.300
24/6/2024 20,70 20,56 -0,15% 20,41 20,71 20,53 20,50 20,56 9.424 8.973.471.600
21/6/2024 20,66 20,59 +0,15% 20,45 20,82 20,64 20,59 20,60 2.819 14.300.556.900
20/6/2024 20,47 20,56 +0,24% 20,43 20,75 20,54 20,56 20,57 9.128 8.424.645.400
19/6/2024 20,43 20,51 +0,34% 20,25 20,56 20,44 20,51 20,53 6.492 4.742.425.800
18/6/2024 20,25 20,44 +0,49% 20,21 20,58 20,44 20,42 20,45 842 7.489.032.700
17/6/2024 20,25 20,34 -0,10% 20,18 20,50 20,33 20,33 20,34 1.011 7.032.976.900
14/6/2024 20,35 20,36 -0,44% 19,98 20,37 20,21 20,35 20,37 903 9.103.794.300
13/6/2024 20,38 20,45 -0,29% 20,31 20,57 20,44 20,44 20,46 9.183 7.018.412.900
12/6/2024 20,34 20,51 +0,84% 19,83 20,61 20,28 20,45 20,14 9.021 17.059.978.100
11/6/2024 19,96 20,34 +1,90% 19,85 20,55 20,22 20,29 20,34 8.770 8.467.404.900
10/6/2024 19,94 19,96 -0,20% 19,80 20,01 19,89 19,96 19,80 7.446 4.908.748.100
7/6/2024 19,94 20,00 -0,35% 19,81 20,07 19,95 20,00 20,01 3.074 11.171.316.900
6/6/2024 19,85 20,07 +1,36% 19,65 20,12 19,94 20,05 19,93 3.421 16.794.732.500
5/6/2024 20,20 19,80 -2,03% 19,80 20,26 19,94 19,79 19,80 9.611 8.261.453.200
4/6/2024 20,16 20,21 -0,30% 20,07 20,26 20,16 20,20 20,21 9.078 7.870.477.000
3/6/2024 20,42 20,27 -0,25% 20,16 20,55 20,28 20,23 20,27 9.477 6.239.310.300
31/5/2024 20,63 20,32 -1,84% 20,18 20,73 20,33 20,31 20,35 3.226 14.626.187.700
29/5/2024 20,67 20,70 -0,91% 20,45 20,82 20,65 20,69 20,72 9.170 6.189.832.100
28/5/2024 21,16 20,89 -0,67% 20,75 21,18 20,91 20,88 20,90 9.676 7.107.459.400
27/5/2024 21,02 21,03 0,00% 20,88 21,13 21,00 21,02 21,03 5.937 3.248.317.300
24/5/2024 20,74 21,03 +1,40% 20,65 21,03 20,86 20,97 21,03 2.033 8.318.348.100
23/5/2024 21,04 20,74 -1,24% 20,64 21,06 20,75 20,74 20,75 2.651 10.036.756.000
22/5/2024 21,30 21,00 -1,91% 20,90 21,38 21,04 20,99 21,03 659 11.031.463.900
21/5/2024 21,65 21,41 -0,97% 21,34 21,65 21,45 21,41 21,49 1.121 10.504.738.500
20/5/2024 21,42 21,62 +1,36% 21,36 21,83 21,61 21,60 21,63 985 10.124.664.300
17/5/2024 21,76 21,33 -2,25% 21,28 21,81 21,41 21,33 21,34 1.470 11.001.851.700
16/5/2024 21,70 21,82 +0,93% 21,45 21,82 21,65 21,78 21,83 8.874 9.911.300.200
15/5/2024 21,52 21,62 +0,79% 21,27 21,62 21,47 21,60 21,62 9.437 8.488.991.100
14/5/2024 21,66 21,45 -1,02% 21,39 21,86 21,55 21,43 21,50 7.274 6.017.386.500
13/5/2024 21,65 21,67 +0,65% 21,53 21,78 21,66 21,67 21,76 5.914 4.776.628.200
10/5/2024 21,71 21,53 -0,69% 21,34 21,72 21,51 21,52 21,56 2.868 9.595.501.000
9/5/2024 21,39 21,68 +0,98% 21,23 21,89 21,65 21,67 21,70 5.685 10.568.058.800
8/5/2024 20,85 21,47 +1,47% 20,85 21,82 21,48 21,45 21,47 449 15.456.869.100
7/5/2024 21,08 21,16 -7,60% 20,60 21,26 20,97 21,16 21,18 7.701 15.752.687.200
6/5/2024 23,07 22,90 -1,84% 22,84 23,24 22,93 22,89 22,90 350 17.854.648.200
3/5/2024 23,35 23,33 +0,69% 23,21 23,49 23,34 23,33 23,38 9.235 7.328.840.000
2/5/2024 23,17 23,17 +0,56% 23,02 23,33 23,17 23,16 23,24 419 5.882.945.200
30/4/2024 23,15 23,04 -0,43% 22,87 23,27 22,99 23,02 23,04 963 6.416.257.500
29/4/2024 23,09 23,14 +0,22% 22,92 23,14 23,07 23,14 23,15 9.415 9.938.737.800
26/4/2024 23,27 23,09 -0,69% 23,03 23,48 23,16 23,08 23,10 2.571 11.427.499.400
25/4/2024 23,38 23,25 -1,40% 23,02 23,39 23,21 23,24 23,25 2.621 12.368.130.300
24/4/2024 23,87 23,58 -1,21% 23,51 24,02 23,62 23,58 23,59 239 8.072.638.700
23/4/2024 23,98 23,87 -0,91% 23,54 24,02 23,78 23,85 23,90 9.513 8.350.536.500
22/4/2024 24,57 24,09 -2,15% 24,03 24,60 24,13 24,06 24,09 1.640 10.765.725.600
19/4/2024 24,15 24,62 +1,57% 24,04 24,62 24,47 24,51 24,63 2.281 15.252.384.500
18/4/2024 24,44 24,24 -0,49% 23,99 24,48 24,22 24,23 24,26 4.127 10.280.271.600
17/4/2024 24,50 24,36 -0,37% 24,25 24,65 24,41 24,36 24,37 5.113 8.308.794.400
16/4/2024 24,40 24,45 0,00% 24,26 24,80 24,55 24,43 24,54 6.988 11.123.476.100
15/4/2024 24,90 24,45 -1,93% 24,34 24,90 24,57 24,44 24,48 8.278 12.008.089.800
12/4/2024 25,04 24,93 -1,11% 24,87 25,28 25,03 24,92 24,95 29 7.556.163.000
11/4/2024 25,03 25,21 +0,04% 24,80 25,25 25,08 25,09 25,21 2.296 8.531.740.000
10/4/2024 25,24 25,20 -0,40% 24,91 25,38 25,09 25,19 25,23 7.376 12.034.013.700
9/4/2024 24,93 25,30 +1,40% 24,87 25,30 25,16 25,27 25,30 2.046 8.369.933.000
8/4/2024 24,73 24,95 +1,09% 24,53 25,08 24,89 24,90 25,00 1.073 7.705.663.700
5/4/2024 24,89 24,68 -0,96% 24,46 24,94 24,65 24,66 24,68 9.729 7.766.959.900
4/4/2024 24,69 24,92 +0,93% 24,57 25,18 24,88 24,88 24,92 1.647 6.672.718.900
3/4/2024 24,95 24,69 -1,59% 24,46 25,16 24,64 24,65 24,70 1.040 8.111.922.300
2/4/2024 25,07 25,09 +0,08% 24,60 25,12 24,87 25,08 25,09 795 8.706.005.600
1/4/2024 25,26 25,07 -0,75% 24,84 25,31 25,08 25,06 25,17 2.915 7.858.829.100
28/3/2024 25,15 25,26 +0,44% 24,93 25,34 25,17 25,22 25,27 9.836 8.061.887.100
27/3/2024 24,90 25,15 +2,24% 24,85 25,32 25,10 25,09 25,15 5.955 12.787.652.400
26/3/2024 24,14 24,60 +1,78% 24,03 24,80 24,55 24,60 24,61 5.182 15.160.147.700
25/3/2024 24,34 24,17 -1,19% 23,93 24,58 24,15 24,15 24,17 2.365 7.993.200.100
22/3/2024 24,81 24,46 -1,41% 24,12 24,90 24,43 24,39 24,46 2.097 10.902.064.300
21/3/2024 24,69 24,81 +0,20% 24,62 25,22 24,91 24,80 24,81 6.637 15.654.302.700
20/3/2024 24,42 24,76 +1,35% 24,28 24,76 24,59 24,70 24,76 1.382 9.389.174.700
19/3/2024 23,85 24,43 +2,39% 23,85 24,79 24,40 24,40 24,44 1.072 19.899.899.600
18/3/2024 23,39 23,86 +2,45% 23,13 23,97 23,77 23,81 23,86 4.895 29.251.691.700
15/3/2024 22,82 23,29 +2,15% 22,61 23,29 23,18 23,26 23,29 2.712 24.938.026.500
14/3/2024 22,75 22,80 +0,53% 22,51 22,85 22,72 22,79 22,81 2.843 9.123.946.200
13/3/2024 22,21 22,68 +1,34% 22,15 22,78 22,64 22,67 22,69 2.418 8.041.145.300
12/3/2024 22,16 22,38 +1,22% 21,96 22,55 22,32 22,37 22,38 2.037 6.659.188.900
11/3/2024 22,00 22,11 +0,32% 21,88 22,34 22,11 22,07 22,12 4.159 8.951.571.400
8/3/2024 22,36 22,04 -1,48% 21,63 22,66 22,04 0,00 0,00 4.227 16.826.813.200
7/3/2024 22,13 22,37 +0,99% 22,01 22,49 22,20 22,37 22,38 9.062 6.585.727.800
6/3/2024 22,35 22,15 -0,67% 22,02 22,39 22,12 22,14 22,16 2.131 7.602.822.100
5/3/2024 22,51 22,30 -0,93% 22,22 22,61 22,33 22,30 22,32 215 5.956.060.600
4/3/2024 22,60 22,51 +0,04% 22,30 22,60 22,43 22,50 22,51 8.530 4.612.487.100
1/3/2024 22,58 22,50 -0,31% 22,38 22,71 22,53 22,50 22,56 803 8.863.000.100
29/2/2024 22,60 22,57 -0,13% 22,34 22,75 22,55 22,57 22,59 1.878 14.095.513.200
28/2/2024 22,40 22,60 +1,07% 22,38 22,80 22,63 22,60 22,63 154 9.299.526.800
27/2/2024 22,11 22,36 +1,54% 22,05 22,61 22,44 22,36 22,48 9.150 9.012.353.500
26/2/2024 21,72 22,02 +1,57% 21,61 22,15 21,95 22,01 22,05 6.615 4.707.690.000
23/2/2024 21,95 21,68 -0,96% 21,64 22,10 21,86 0,00 0,00 9.273 7.534.747.300
22/2/2024 21,66 21,89 +1,06% 21,66 22,03 21,88 21,86 21,90 1.918 7.204.028.800
21/2/2024 21,74 21,66 -0,41% 21,50 21,83 21,67 21,66 21,70 627 7.055.749.600
20/2/2024 21,50 21,75 +1,02% 21,31 21,77 21,66 21,71 21,76 9.615 7.512.064.800
19/2/2024 21,65 21,53 -0,55% 21,36 21,69 21,49 21,52 21,54 5.606 3.854.448.600
16/2/2024 21,52 21,65 0,00% 21,45 21,83 21,68 21,64 21,69 9.126 5.617.973.700
15/2/2024 21,32 21,65 +2,07% 21,23 21,65 21,40 21,57 21,65 9.786 7.929.857.600
14/2/2024 21,40 21,21 -0,75% 21,07 21,43 21,17 21,17 21,21 6.049 4.014.170.300
9/2/2024 21,62 21,37 -1,16% 21,37 21,71 21,49 0,00 0,00 7.233 5.446.400.200
8/2/2024 21,58 21,62 +0,14% 21,46 22,01 21,64 21,61 21,63 1.138 11.163.502.700
7/2/2024 21,47 21,59 +0,09% 21,37 21,91 21,69 21,59 21,61 2.528 9.625.266.000
6/2/2024 21,20 21,57 +1,79% 21,20 21,69 21,57 21,56 21,62 8.054 5.997.436.500
5/2/2024 21,00 21,19 +0,86% 20,51 21,37 20,94 21,17 21,20 5.320 13.396.238.800
2/2/2024 21,10 21,01 -0,43% 20,91 21,23 21,03 21,01 21,04 925 5.753.172.600
1/2/2024 21,39 21,10 -0,89% 21,02 21,42 21,13 21,09 21,12 9.136 5.712.398.500
31/1/2024 21,45 21,29 -0,42% 21,28 21,69 21,44 21,28 21,38 372 6.965.958.500
30/1/2024 21,50 21,38 -0,74% 21,38 21,63 21,46 21,38 21,45 6.862 5.227.593.100
29/1/2024 21,97 21,54 -1,78% 21,25 21,97 21,44 21,54 21,55 9.968 10.015.927.400
26/1/2024 21,81 21,93 +0,69% 21,80 22,22 22,03 21,92 22,00 5.898 3.117.760.000
25/1/2024 21,88 21,78 +0,09% 21,75 22,08 21,88 21,77 21,81 6.199 3.901.457.800
24/1/2024 21,85 21,76 -0,14% 21,62 21,98 21,82 21,75 21,78 6.904 5.190.254.600
23/1/2024 21,62 21,79 +1,40% 21,51 21,86 21,73 21,77 21,80 6.700 4.838.469.500
22/1/2024 21,92 21,49 -1,20% 21,45 21,92 21,57 21,48 21,49 8.950 5.191.738.300
19/1/2024 21,50 21,75 +1,16% 21,32 21,99 21,69 21,75 21,87 9.350 8.012.462.900
18/1/2024 22,15 21,50 -2,80% 21,50 22,15 21,64 21,49 21,60 842 9.112.323.600
17/1/2024 22,17 22,12 +0,41% 21,92 22,24 22,07 22,11 22,12 8.380 9.856.327.600
16/1/2024 22,50 22,03 -2,78% 22,03 22,63 22,17 22,03 22,20 2.325 9.141.625.900
15/1/2024 22,51 22,66 +0,85% 22,36 22,66 22,52 22,59 22,67 5.368 3.442.680.800
12/1/2024 22,38 22,47 +1,35% 22,32 22,75 22,47 22,46 22,48 8.821 7.887.980.100
11/1/2024 22,12 22,17 -0,36% 22,03 22,30 22,15 22,16 22,18 8.946 5.643.084.100
10/1/2024 22,28 22,25 +0,82% 22,01 22,35 22,16 22,24 22,26 8.135 5.732.951.600
9/1/2024 22,40 22,07 -1,47% 22,03 22,44 22,13 22,07 22,20 8.149 5.594.689.200
8/1/2024 22,14 22,40 +1,22% 21,93 22,40 22,23 22,30 22,40 9.531 7.536.159.600
5/1/2024 21,89 22,13 +1,19% 21,72 22,13 22,00 22,00 22,14 8.939 6.009.522.200
4/1/2024 22,10 21,87 -0,77% 21,87 22,17 21,95 21,87 21,89 7.741 5.850.329.100
3/1/2024 21,73 22,04 +1,43% 21,68 22,18 22,01 22,03 22,05 9.445 7.346.542.300
2/1/2024 22,21 21,73 -2,21% 21,73 22,30 21,85 21,73 21,74 9.099 9.568.000.800
28/12/2023 21,91 22,22 +1,18% 21,91 22,22 22,11 22,10 22,23 7.716 8.135.042.300
27/12/2023 21,87 21,96 +0,41% 21,75 22,08 21,96 21,93 21,97 6.262 5.948.554.900
26/12/2023 21,98 21,87 -0,14% 21,86 22,06 21,94 21,87 21,89 6.406 4.767.089.200
22/12/2023 21,73 21,90 +0,69% 21,62 21,93 21,81 21,83 21,90 1.903 9.283.519.600
21/12/2023 21,58 21,75 +2,26% 21,40 21,80 21,60 21,70 21,76 3.685 10.785.761.000
20/12/2023 21,28 21,27 -0,05% 21,16 21,56 21,33 21,26 21,37 8.562 7.737.821.200
19/12/2023 21,04 21,28 +1,04% 21,04 21,45 21,28 21,21 21,28 3.813 11.022.936.000
18/12/2023 21,19 21,06 -2,32% 20,75 21,32 21,01 21,06 21,09 5.481 16.408.656.200
15/12/2023 21,89 21,56 -1,33% 21,56 22,16 21,81 21,56 21,62 2.680 11.230.891.800
14/12/2023 21,50 21,85 +1,53% 21,50 21,85 21,74 21,72 21,86 5.001 12.458.735.200
13/12/2023 20,89 21,52 +3,21% 20,78 21,57 21,23 21,47 21,53 6.282 11.923.742.400
12/12/2023 20,95 20,85 -0,43% 20,76 20,99 20,83 20,85 20,86 6.189 7.145.112.100
11/12/2023 20,70 20,94 +0,96% 20,66 20,95 20,81 20,90 20,94 8.799 8.315.965.800
8/12/2023 20,64 20,74 +0,48% 20,45 20,77 20,61 20,74 20,75 3.433 10.342.760.500
7/12/2023 21,19 20,64 -1,95% 20,50 21,30 20,82 20,61 20,64 3.915 16.890.116.000
6/12/2023 21,15 21,05 -0,38% 21,05 21,39 21,19 21,05 21,19 2.122 8.217.741.200
5/12/2023 20,90 21,13 +1,10% 20,82 21,16 21,03 21,06 21,13 5.628 12.466.261.800
4/12/2023 21,00 20,90 -1,23% 20,70 21,27 20,96 20,90 21,00 4.581 21.960.498.100
1/12/2023 22,13 21,16 -6,25% 21,15 22,13 21,41 21,16 21,24 4.361 40.234.341.700
30/11/2023 23,13 22,57 -3,67% 22,23 23,24 22,53 22,56 22,59 9.024 33.602.724.900
29/11/2023 23,26 23,43 +0,82% 23,00 23,57 23,40 23,43 23,44 3.772 10.773.184.000
28/11/2023 23,00 23,24 +1,04% 22,73 23,24 23,05 23,14 23,24 273 8.298.655.300
27/11/2023 23,07 23,00 +0,22% 22,88 23,09 22,98 22,99 23,02 9.769 6.311.296.100
24/11/2023 23,33 22,95 -1,67% 22,84 23,34 23,00 22,91 22,95 3.041 7.987.613.900
23/11/2023 23,40 23,34 -0,30% 23,17 23,51 23,33 23,34 23,37 5.106 3.713.801.400
22/11/2023 23,03 23,41 +1,56% 22,94 23,52 23,40 23,40 23,42 5.355 10.266.101.000
21/11/2023 22,90 23,05 +0,22% 22,85 23,14 22,97 23,01 23,05 9.843 6.086.996.700
20/11/2023 23,22 23,00 -0,56% 22,66 23,27 22,88 22,97 23,01 4.118 13.726.861.700
17/11/2023 23,09 23,13 +0,13% 22,95 23,33 23,11 23,11 23,16 4.868 11.086.779.300
16/11/2023 22,70 23,10 +1,76% 22,68 23,10 22,94 23,08 23,10 771 11.007.923.900
14/11/2023 22,57 22,70 +0,84% 22,19 22,80 22,62 22,70 22,72 7.835 10.918.256.100
13/11/2023 22,75 22,51 -1,05% 22,41 22,78 22,53 22,47 22,51 8.047 6.260.156.500
10/11/2023 22,69 22,75 +0,62% 22,62 22,92 22,77 22,71 22,76 8.097 6.787.740.700
9/11/2023 22,78 22,61 -0,75% 22,49 22,92 22,61 22,59 22,61 9.749 8.145.123.200
8/11/2023 22,41 22,78 +1,65% 22,41 22,97 22,73 22,77 22,79 509 10.025.485.300
7/11/2023 22,16 22,41 +1,13% 22,16 22,64 22,45 22,40 22,41 865 8.255.502.300
6/11/2023 21,91 22,16 +1,47% 21,91 22,44 22,25 22,16 22,27 3.416 9.318.288.400
3/11/2023 21,81 21,84 +0,88% 21,57 22,07 21,92 21,84 21,88 2.096 7.845.374.500
1/11/2023 21,31 21,65 +1,17% 21,28 21,77 21,52 21,65 21,66 5.553 11.931.549.000
31/10/2023 21,51 21,40 -0,47% 21,31 21,72 21,46 21,39 21,40 8.698 7.475.062.900
30/10/2023 21,86 21,50 -2,27% 21,49 22,02 21,66 21,50 21,59 6.229 13.416.431.500
27/10/2023 22,29 22,00 -0,90% 21,95 22,58 22,12 22,00 22,02 3.385 11.211.110.600
26/10/2023 22,21 22,20 +0,23% 21,98 22,48 22,25 22,20 22,24 4.766 14.563.924.300
25/10/2023 21,76 22,15 +0,09% 21,68 22,36 22,14 22,13 22,15 8.009 18.389.787.600
24/10/2023 22,52 22,13 -1,34% 22,00 22,60 22,17 22,13 22,16 3.442 11.884.117.200
23/10/2023 22,57 22,43 -0,66% 22,18 22,67 22,38 22,41 22,43 3.666 11.458.926.800
20/10/2023 23,02 22,58 -2,55% 22,58 23,23 22,74 22,58 22,59 8.900 8.407.526.400
19/10/2023 23,21 23,17 -0,09% 23,02 23,32 23,17 23,16 23,29 9.901 8.124.137.800
18/10/2023 23,60 23,19 -1,95% 23,12 23,79 23,35 23,17 23,20 6.025 14.343.564.800
17/10/2023 23,50 23,65 +0,34% 23,30 24,02 23,68 23,65 23,66 6.267 12.794.845.600
16/10/2023 23,58 23,57 -0,04% 23,45 23,71 23,56 23,56 23,58 75 7.952.794.900
13/10/2023 23,25 23,58 +1,46% 23,20 23,78 23,56 23,57 23,58 1.822 15.608.004.300
11/10/2023 23,50 23,24 -0,39% 23,22 23,50 23,31 23,24 23,31 2.173 9.131.880.000
10/10/2023 23,62 23,33 -0,81% 23,33 23,74 23,50 23,33 23,43 2.796 9.050.495.300
9/10/2023 23,49 23,52 +0,09% 23,20 23,61 23,44 23,51 23,52 1.114 7.883.915.200
6/10/2023 23,21 23,50 -0,13% 23,17 23,71 23,48 23,50 23,56 4.108 10.029.412.300
5/10/2023 23,88 23,53 -1,47% 23,44 23,94 23,58 23,52 23,53 9.766 7.505.171.200
4/10/2023 24,05 23,88 -0,50% 23,71 24,27 23,92 23,86 23,88 2.459 9.696.662.200
3/10/2023 23,96 24,00 +0,59% 23,91 24,39 24,10 23,98 24,01 5.306 10.037.814.600
2/10/2023 23,86 23,86 +0,21% 23,70 24,17 23,98 23,85 23,90 9.892 6.914.167.200
29/9/2023 23,70 23,81 +0,85% 23,70 24,16 23,89 23,81 23,82 2.164 10.761.148.400
28/9/2023 23,81 23,61 -0,80% 23,35 24,00 23,60 23,60 23,63 5.319 12.880.742.900
27/9/2023 23,61 23,80 +0,59% 23,54 24,02 23,82 23,80 23,81 3.668 9.581.197.500
26/9/2023 23,98 23,66 -1,21% 23,62 24,05 23,75 23,66 23,74 5.098 9.395.055.300
25/9/2023 24,08 23,95 -0,33% 23,94 24,33 24,06 23,95 23,97 53 7.626.749.600
22/9/2023 24,24 24,03 -0,62% 23,98 24,38 24,15 24,03 24,07 3.022 8.840.333.600
21/9/2023 23,94 24,18 +0,50% 23,87 24,46 24,21 24,15 24,19 8.974 14.935.122.700
20/9/2023 23,26 24,06 +3,48% 23,26 24,11 23,90 24,04 24,06 9.200 15.286.111.400
19/9/2023 23,10 23,25 +0,78% 22,94 23,40 23,19 23,24 23,25 3.317 11.281.266.700
18/9/2023 23,15 23,07 -0,17% 22,88 23,27 23,10 23,06 23,09 9.527 8.709.950.700
15/9/2023 22,88 23,11 +1,32% 22,72 23,33 23,10 23,09 23,11 9.709 15.573.916.100
14/9/2023 22,80 22,81 +0,40% 22,66 22,96 22,80 22,81 22,83 8.963 5.492.265.400
13/9/2023 22,74 22,72 -0,09% 22,66 22,96 22,74 22,71 22,73 9.301 9.140.892.900
12/9/2023 22,50 22,74 +1,38% 22,47 22,94 22,79 22,73 22,80 7.744 4.924.274.300
11/9/2023 22,20 22,43 +1,45% 22,02 22,59 22,37 22,42 22,45 1.477 7.676.383.800
8/9/2023 22,40 22,11 -1,43% 21,93 22,46 22,14 22,11 22,17 4.028 8.971.894.000
6/9/2023 22,98 22,43 -2,14% 22,38 23,05 22,57 22,43 22,45 1.225 8.168.493.500
5/9/2023 23,21 22,92 -1,08% 22,91 23,24 22,98 22,92 22,95 8.974 11.110.940.900
4/9/2023 23,10 23,17 +0,39% 22,91 23,27 23,13 23,16 23,17 5.757 4.020.708.000
1/9/2023 22,88 23,08 +1,41% 22,77 23,10 22,99 22,92 23,08 952 8.279.069.800
31/8/2023 23,00 22,76 -0,91% 22,55 23,08 22,77 22,76 22,77 8.757 9.747.044.700
30/8/2023 23,15 22,97 -0,61% 22,97 23,29 23,10 22,96 23,00 1.096 10.074.180.000
29/8/2023 23,00 23,11 +1,05% 22,91 23,15 23,10 23,10 23,11 8.166 6.388.644.400
28/8/2023 22,74 22,87 +0,88% 22,69 23,03 22,84 22,87 22,90 6.166 5.829.283.900
25/8/2023 22,44 22,67 +0,98% 22,42 22,78 22,61 22,64 22,69 6.719 5.120.077.700
24/8/2023 22,59 22,45 -0,31% 22,27 22,64 22,37 22,43 22,46 8.701 5.993.514.000
23/8/2023 22,51 22,52 +0,09% 22,36 22,69 22,52 22,51 22,53 2.082 8.776.080.500
22/8/2023 22,38 22,50 +0,63% 22,31 22,58 22,46 22,50 22,51 9.960 7.648.729.500
21/8/2023 22,54 22,36 -0,53% 22,07 22,60 22,33 22,35 22,37 9.968 8.308.440.000
18/8/2023 22,57 22,48 -0,13% 22,35 22,72 22,51 22,48 22,51 1.238 10.626.912.800
17/8/2023 22,67 22,51 -0,40% 22,41 22,69 22,54 22,49 22,51 2.687 7.247.982.000
16/8/2023 22,65 22,60 0,00% 22,44 22,90 22,62 22,58 22,61 4.302 14.805.692.700
15/8/2023 22,94 22,60 -1,27% 22,55 22,95 22,71 22,58 22,63 107 6.950.421.200
14/8/2023 22,69 22,89 +1,02% 22,51 22,96 22,78 22,88 22,89 3.118 10.643.546.600
11/8/2023 22,53 22,66 +0,53% 22,38 22,69 22,60 22,60 22,66 1.358 9.810.922.900
10/8/2023 22,57 22,54 -0,04% 22,36 22,69 22,50 22,53 22,54 8.791 5.869.762.300
9/8/2023 22,88 22,55 -1,74% 22,22 22,92 22,46 22,53 22,55 9.458 12.028.722.100
8/8/2023 23,32 22,95 -1,63% 22,82 23,35 22,96 22,88 22,95 278 7.010.772.300
7/8/2023 23,36 23,33 -0,77% 23,13 23,40 23,30 23,32 23,33 9.430 9.486.681.400
4/8/2023 23,23 23,51 +1,25% 23,23 23,80 23,58 23,49 23,51 7.204 12.189.756.700
3/8/2023 22,79 23,22 +2,34% 22,66 23,55 23,26 23,22 23,23 8.038 17.153.890.700
2/8/2023 22,77 22,69 -0,26% 22,28 22,99 22,65 22,68 22,70 5.684 11.872.651.200
1/8/2023 22,94 22,75 -1,09% 22,66 23,56 23,09 22,74 22,75 4.932 28.381.273.000
31/7/2023 22,77 23,00 +1,28% 22,75 23,24 22,98 22,96 23,00 6.890 11.282.744.700
28/7/2023 22,53 22,71 +0,75% 22,45 22,79 22,68 22,71 22,72 1.704 8.653.151.500
27/7/2023 22,19 22,54 +1,85% 22,16 22,63 22,49 22,51 22,54 4.235 11.670.788.000
26/7/2023 21,86 22,13 +1,24% 21,79 22,34 22,07 22,13 22,14 3.396 9.420.454.000
25/7/2023 21,95 21,86 +0,74% 21,64 22,10 21,86 21,86 21,87 2.470 9.251.692.800
24/7/2023 21,02 21,70 +3,09% 20,90 21,90 21,48 21,69 21,70 6.705 12.682.138.800
21/7/2023 21,00 21,05 +0,19% 20,95 21,24 21,08 21,03 21,05 3.223 11.008.158.600
20/7/2023 21,01 21,01 +0,29% 20,88 21,20 21,01 20,99 21,02 3.470 12.292.096.200
19/7/2023 21,38 20,95 -2,01% 20,75 21,41 20,94 20,94 20,96 5.461 15.460.406.000
18/7/2023 21,40 21,38 -0,09% 21,25 21,50 21,38 21,37 21,38 1.991 8.420.215.000
17/7/2023 21,31 21,40 +0,05% 21,21 21,54 21,34 21,40 21,41 272 6.162.559.600
14/7/2023 21,48 21,39 -0,74% 21,32 21,57 21,40 21,39 21,40 9.157 5.325.282.200
13/7/2023 21,35 21,55 +1,17% 21,26 21,66 21,49 21,52 21,55 113 7.421.238.100
12/7/2023 21,55 21,30 -1,02% 21,27 21,56 21,40 21,30 21,33 2.932 11.712.907.700
11/7/2023 21,69 21,52 -0,78% 21,35 21,69 21,53 21,52 21,53 1.858 7.321.811.600
10/7/2023 21,87 21,69 -0,82% 21,58 21,94 21,68 21,69 21,70 7.753 5.055.967.300
7/7/2023 21,75 21,87 +1,16% 21,53 22,02 21,84 21,86 21,89 6.134 11.573.541.100
6/7/2023 21,58 21,62 -1,55% 21,28 21,76 21,54 21,62 21,69 2.764 20.012.939.200
5/7/2023 22,04 21,96 -0,36% 21,85 22,13 21,93 21,95 21,98 1.202 8.207.903.700
4/7/2023 21,93 22,04 +0,50% 21,89 22,16 22,01 22,04 22,05 7.144 6.477.105.700
3/7/2023 21,85 21,93 +0,73% 21,81 22,15 21,99 21,91 21,94 1.737 12.995.894.600
30/6/2023 21,60 21,77 +0,93% 21,57 22,07 21,79 21,76 21,80 6.322 18.994.929.600
29/6/2023 21,73 21,57 -0,64% 21,44 21,77 21,57 21,57 21,59 8.197 13.581.043.900
28/6/2023 22,07 21,71 -1,99% 21,64 22,17 21,80 21,71 21,72 6.113 14.036.555.300
27/6/2023 22,40 22,15 -0,98% 22,00 22,42 22,11 22,12 22,15 2.440 10.466.230.300
26/6/2023 22,70 22,37 -1,45% 22,23 22,70 22,35 22,37 22,38 218 7.235.969.400
23/6/2023 22,34 22,70 +1,57% 22,25 22,72 22,55 22,63 22,70 5.921 9.990.936.900
22/6/2023 22,58 22,35 -0,97% 22,06 22,60 22,26 22,34 22,36 2.198 10.775.244.000
21/6/2023 23,15 22,57 -2,25% 22,48 23,26 22,61 22,57 22,58 4.809 12.651.215.500
20/6/2023 22,82 23,09 +0,57% 22,61 23,15 22,92 23,05 23,09 6.176 11.048.134.900
19/6/2023 22,60 22,96 +0,35% 22,60 23,05 22,93 22,95 22,97 7.756 8.433.997.800
16/6/2023 22,95 22,88 -0,13% 22,69 23,08 22,85 22,87 22,89 3.074 20.608.102.800
15/6/2023 22,45 22,91 +1,64% 22,36 23,13 22,87 22,90 22,94 2.331 17.893.265.400
14/6/2023 22,23 22,54 +1,44% 22,23 22,81 22,57 22,52 22,55 4.285 17.601.478.200
13/6/2023 22,15 22,22 +1,14% 21,94 22,51 22,23 22,21 22,23 8.221 14.961.671.800
12/6/2023 21,33 21,97 +3,29% 21,30 22,03 21,76 21,95 21,97 6.151 14.709.637.100
9/6/2023 21,52 21,27 -0,65% 21,08 21,66 21,31 21,27 21,28 3.161 10.633.765.100
7/6/2023 21,70 21,41 -0,74% 21,38 21,70 21,46 21,41 21,45 969 8.514.010.800
6/6/2023 21,41 21,57 +1,13% 21,23 21,68 21,48 21,56 21,59 3.289 11.326.862.100
5/6/2023 21,32 21,33 +0,47% 21,18 21,49 21,32 21,33 21,36 211 9.952.879.500
2/6/2023 21,03 21,23 +1,92% 20,86 21,49 21,25 21,21 21,24 5.835 12.752.265.100
1/6/2023 21,09 20,83 -0,71% 20,48 21,12 20,69 20,81 20,83 4.422 20.268.593.400
31/5/2023 21,33 20,98 -1,50% 20,81 21,37 20,96 20,97 20,98 1.890 42.047.302.900
30/5/2023 21,37 21,30 +0,09% 21,11 21,43 21,26 21,30 21,31 8.491 7.503.590.900
29/5/2023 21,55 21,28 -1,25% 21,19 21,59 21,28 21,27 21,29 8.765 5.031.599.200
26/5/2023 21,46 21,55 +1,13% 21,32 21,68 21,51 21,54 21,57 3.920 8.720.511.500
25/5/2023 21,53 21,31 +0,05% 21,17 21,67 21,40 21,27 21,35 9.573 6.042.008.700
24/5/2023 21,70 21,30 -2,11% 21,17 21,74 21,35 21,30 21,32 4.789 10.486.528.700
23/5/2023 22,21 21,76 -0,59% 21,74 22,70 22,07 21,75 21,80 7.286 16.119.577.000
22/5/2023 21,90 21,89 -0,41% 21,67 22,11 21,86 21,85 21,89 2.579 12.767.561.400
19/5/2023 21,72 21,98 +2,00% 21,66 22,08 21,92 21,97 21,98 5.465 15.974.779.800
18/5/2023 20,83 21,55 +3,46% 20,76 21,67 21,31 21,54 21,56 5.471 15.139.606.300
17/5/2023 20,70 20,83 +1,17% 20,51 20,87 20,72 20,80 20,83 4.113 11.801.061.100
16/5/2023 20,96 20,59 -1,77% 20,58 21,22 20,75 20,58 20,61 8.458 17.471.150.500
15/5/2023 20,06 20,96 +4,54% 20,04 21,17 20,66 20,95 20,96 9.258 23.044.902.100
12/5/2023 19,97 20,05 +0,65% 19,79 20,19 19,97 19,97 20,05 9.529 14.624.510.600
11/5/2023 20,04 19,92 -0,60% 19,78 20,06 19,92 19,91 19,98 5.570 13.036.810.200
10/5/2023 20,25 20,04 -0,99% 19,97 20,31 20,11 20,04 20,05 5.090 12.472.233.400
9/5/2023 19,89 20,24 +1,50% 19,79 20,24 20,08 20,08 20,24 1.400 7.373.327.800
8/5/2023 19,79 19,94 +0,15% 19,73 20,09 19,95 19,94 20,00 5.196 13.191.240.100
5/5/2023 19,61 19,91 +1,95% 19,38 20,04 19,71 19,91 19,92 3.584 8.891.075.500
4/5/2023 19,90 19,53 -1,86% 19,45 20,18 19,71 19,50 19,53 6.923 10.651.745.400
3/5/2023 19,30 19,90 +3,75% 19,29 20,24 19,94 19,90 19,92 8.207 26.158.048.600
2/5/2023 19,13 19,18 +0,26% 19,07 19,48 19,26 19,18 19,19 5.593 20.353.474.600
28/4/2023 18,41 19,13 +4,25% 18,41 19,34 18,95 19,10 19,14 2.848 24.224.132.300
27/4/2023 18,41 18,35 +0,11% 18,21 18,48 18,33 18,34 18,38 938 8.840.679.800
26/4/2023 18,34 18,33 -0,05% 18,15 18,44 18,30 18,32 18,33 4.183 12.297.175.100
25/4/2023 18,63 18,34 -1,61% 18,26 18,63 18,40 18,33 18,35 3.282 12.105.635.500
24/4/2023 18,55 18,64 +0,32% 18,40 18,72 18,57 18,64 18,66 4.468 13.186.010.500
20/4/2023 18,89 18,58 -1,64% 18,54 18,92 18,64 18,57 18,58 9.198 7.257.167.200
19/4/2023 18,73 18,89 +0,53% 18,54 18,96 18,83 18,88 18,90 4.432 14.622.364.600
18/4/2023 18,68 18,79 +0,97% 18,46 18,85 18,67 18,75 18,79 9.087 7.282.021.100
17/4/2023 18,65 18,61 +0,59% 18,41 18,80 18,59 18,60 18,61 1.707 10.576.724.700
14/4/2023 18,73 18,50 -1,23% 18,37 18,75 18,52 18,49 18,50 3.052 10.739.385.800
13/4/2023 18,86 18,73 -0,53% 18,54 18,93 18,74 18,72 18,73 5.211 14.914.986.400
12/4/2023 18,67 18,83 +0,80% 18,42 18,97 18,75 18,80 18,83 9.972 16.640.381.200
11/4/2023 18,21 18,68 +3,09% 18,06 18,83 18,41 18,68 18,69 7.018 18.610.558.500
10/4/2023 18,01 18,12 +1,29% 17,86 18,25 18,10 18,11 18,14 8.494 5.985.656.900
6/4/2023 17,93 17,89 +0,17% 17,82 18,15 17,95 17,88 17,90 1.009 9.113.316.600
5/4/2023 18,48 17,86 -2,46% 17,74 18,50 17,97 17,85 17,88 5.955 15.570.036.500
4/4/2023 18,33 18,31 +0,44% 18,21 18,53 18,35 18,30 18,32 9.074 9.473.236.700
3/4/2023 18,10 18,23 +0,77% 17,97 18,32 18,17 18,23 18,24 9.893 7.426.066.400
31/3/2023 18,31 18,09 -0,93% 18,08 18,52 18,18 18,08 18,09 5.047 11.474.154.300
30/3/2023 18,37 18,26 +0,44% 18,19 18,53 18,29 18,25 18,26 1.236 9.390.915.600
29/3/2023 17,96 18,18 +1,39% 17,94 18,36 18,17 18,17 18,20 907 9.159.974.800
28/3/2023 17,83 17,93 +0,56% 17,77 17,99 17,88 17,92 17,93 3.513 8.003.796.000
27/3/2023 18,40 17,83 -2,62% 17,78 18,57 17,93 17,83 17,85 4.665 12.051.982.900
24/3/2023 18,15 18,31 +1,38% 17,98 18,38 18,19 18,31 18,32 3.536 9.938.321.600
23/3/2023 18,05 18,06 +0,39% 17,91 18,41 18,15 18,06 18,07 5.119 10.771.076.900
22/3/2023 18,06 17,99 -0,39% 17,95 18,24 18,03 17,99 18,00 5.431 11.281.729.600
21/3/2023 18,10 18,06 0,00% 18,01 18,28 18,10 18,05 18,07 2.766 14.549.808.400
20/3/2023 18,18 18,06 -0,66% 17,83 18,26 18,01 18,05 18,09 3.293 11.783.139.700
17/3/2023 18,01 18,18 +1,00% 17,92 18,20 18,10 18,17 18,18 4.780 19.996.018.900
16/3/2023 18,08 18,00 +0,45% 17,83 18,18 17,98 17,99 18,00 9.279 18.387.854.500
15/3/2023 18,33 17,92 -2,82% 17,90 18,39 18,08 17,92 17,94 8.582 21.972.266.200
14/3/2023 18,80 18,44 -1,50% 18,35 18,82 18,53 18,44 18,45 3.915 14.303.096.400
13/3/2023 19,19 18,72 -2,45% 18,71 19,19 18,89 18,72 18,76 5.107 13.432.405.900
10/3/2023 19,43 19,19 -1,18% 19,15 19,49 19,27 19,16 19,19 4.046 14.939.408.500
9/3/2023 19,70 19,42 -1,42% 19,41 19,77 19,55 19,42 19,43 5.690 10.189.792.000
8/3/2023 19,40 19,70 +1,39% 19,39 19,78 19,63 19,70 19,72 4.532 16.897.835.700
7/3/2023 19,68 19,43 -0,51% 19,32 19,78 19,48 19,43 19,44 4.677 12.142.304.300
6/3/2023 19,75 19,53 -0,96% 19,50 19,89 19,61 19,52 19,54 3.382 10.267.108.700
3/3/2023 19,67 19,72 +0,41% 19,64 19,97 19,80 19,70 19,72 2.536 9.407.002.700
2/3/2023 19,61 19,64 +0,10% 19,51 19,88 19,67 19,64 19,65 62 10.055.353.100
1/3/2023 19,56 19,62 +0,82% 19,18 19,75 19,46 19,61 19,62 7 16.431.593.900
28/2/2023 19,09 19,46 +2,37% 19,04 19,58 19,42 19,45 19,46 4.528 16.700.691.700
27/2/2023 19,00 19,01 +0,37% 18,93 19,22 19,07 19,00 19,01 9.021 6.107.399.200
24/2/2023 19,00 18,94 -0,11% 18,86 19,14 18,98 18,94 18,97 9.538 5.467.388.200
23/2/2023 18,95 18,96 +0,32% 18,82 19,18 18,94 18,96 19,03 3.666 9.988.492.600
22/2/2023 19,20 18,90 -2,02% 18,85 19,24 19,00 18,89 18,90 5.962 10.718.622.900
17/2/2023 20,07 19,29 -2,08% 19,23 20,07 19,37 19,29 19,30 9.285 13.510.620.100
16/2/2023 19,80 19,70 -0,51% 19,46 20,05 19,68 19,69 19,70 8.815 13.077.577.100
15/2/2023 19,52 19,80 +1,54% 19,32 19,83 19,70 19,78 19,81 5.354 11.394.081.000
14/2/2023 19,33 19,50 -0,76% 19,14 19,63 19,46 19,47 19,50 3.393 13.294.372.800
13/2/2023 19,58 19,65 +0,31% 19,54 19,95 19,72 19,64 19,65 6.639 11.538.754.600
10/2/2023 19,29 19,59 +1,50% 19,27 19,66 19,51 19,58 19,59 4.640 9.284.778.100
9/2/2023 19,23 19,30 +0,36% 19,22 19,85 19,45 19,29 19,30 7.743 17.049.320.300
8/2/2023 19,44 19,23 -0,36% 19,07 19,57 19,22 19,23 19,24 6.543 11.390.906.000
7/2/2023 19,11 19,30 +0,99% 19,09 19,55 19,32 19,28 19,30 7.324 12.168.412.000
6/2/2023 19,48 19,11 -1,34% 19,07 19,56 19,24 19,10 19,11 2.414 8.956.715.000
3/2/2023 18,90 19,37 +2,27% 18,66 19,85 19,35 19,34 19,37 4.453 36.741.566.100
2/2/2023 19,51 18,94 -3,71% 18,94 19,62 19,11 18,93 18,94 779 18.114.369.100
1/2/2023 19,34 19,67 +1,71% 19,15 19,70 19,45 19,67 19,69 1.141 16.915.220.000
31/1/2023 19,73 19,34 -1,78% 19,34 19,98 19,58 19,34 19,44 1.713 20.081.844.800
30/1/2023 19,19 19,69 +2,87% 19,12 19,83 19,65 19,68 19,69 7.305 16.486.564.600
27/1/2023 19,23 19,14 -0,73% 19,01 19,33 19,15 19,14 19,15 9.724 14.953.129.600
26/1/2023 19,15 19,28 -0,72% 18,74 19,39 19,09 19,28 19,29 805 19.303.735.500
25/1/2023 19,57 19,42 -0,92% 19,26 19,61 19,37 19,42 19,43 6.755 14.311.381.600
24/1/2023 19,48 19,60 +0,98% 19,31 19,73 19,55 19,59 19,60 5.342 10.469.044.400
23/1/2023 19,43 19,41 -0,21% 19,35 19,71 19,49 19,41 19,46 4.085 10.083.830.100
20/1/2023 20,00 19,45 -3,19% 19,32 20,09 19,56 19,44 19,45 1.519 22.348.412.600
19/1/2023 20,12 20,09 -0,54% 20,04 20,48 20,14 20,09 20,10 1.804 8.876.719.700
18/1/2023 20,48 20,20 -0,44% 20,08 20,51 20,27 20,20 20,24 7.986 12.170.718.200
17/1/2023 19,96 20,29 +1,86% 19,89 20,46 20,25 20,29 20,30 1.569 12.428.032.000
16/1/2023 20,04 19,92 -0,60% 19,80 20,21 19,91 19,92 19,94 8.327 5.325.680.900
13/1/2023 19,85 20,04 +0,75% 19,68 20,05 19,84 20,04 20,05 3.328 11.029.349.700
12/1/2023 19,91 19,89 -0,20% 19,72 20,13 19,92 19,89 19,90 7.318 11.361.786.800
11/1/2023 20,25 19,93 -1,63% 19,63 20,28 19,83 19,92 19,93 1.561 17.991.654.900
10/1/2023 20,25 20,26 -0,49% 20,11 20,46 20,22 20,25 20,26 1.559 9.254.989.300
9/1/2023 20,30 20,36 +0,25% 20,12 20,73 20,45 20,35 20,37 3.330 8.482.381.000
6/1/2023 20,64 20,31 -1,26% 20,16 20,67 20,32 20,31 20,34 1.758 7.737.645.900
5/1/2023 20,43 20,57 +1,13% 20,22 20,78 20,52 20,57 20,58 7.863 11.353.836.900
4/1/2023 20,19 20,34 +1,09% 20,15 20,70 20,42 20,33 20,34 6.732 11.411.162.300
3/1/2023 20,05 20,12 +0,35% 19,80 20,34 20,09 20,08 20,12 8.504 10.878.618.700
2/1/2023 19,98 20,05 +0,40% 19,67 20,13 19,98 20,02 20,05 9.604 4.732.668.600
29/12/2022 20,04 19,97 +0,15% 19,76 20,07 19,94 19,96 19,97 1.361 9.623.557.600
28/12/2022 19,60 19,94 +1,99% 19,59 20,03 19,85 19,91 19,94 5.573 10.085.975.500
27/12/2022 19,23 19,55 +2,30% 19,05 19,58 19,36 19,52 19,55 1.050 8.100.026.200
26/12/2022 19,32 19,11 -1,14% 19,11 19,41 19,17 19,11 19,16 6.131 2.880.523.000
23/12/2022 19,76 19,33 -2,13% 19,23 19,76 19,37 19,29 19,33 3.905 8.849.563.200
22/12/2022 19,60 19,75 +1,02% 19,38 19,79 19,60 19,72 19,75 3.382 9.013.881.300
21/12/2022 20,02 19,55 -1,71% 19,47 20,06 19,68 19,55 19,56 7.595 12.647.949.800
20/12/2022 19,82 19,89 +0,76% 19,44 19,98 19,71 19,89 19,90 8.931 12.849.178.200
19/12/2022 20,35 19,74 -2,47% 19,54 20,44 19,86 19,73 19,74 6.206 9.153.578.600
16/12/2022 20,24 20,24 -0,05% 20,10 20,48 20,26 20,21 20,24 2.366 13.804.425.000
15/12/2022 20,47 20,25 -1,84% 20,19 20,73 20,40 20,25 20,27 4.294 9.211.193.900
14/12/2022 20,37 20,63 +1,28% 20,31 20,87 20,58 20,63 20,64 8.596 20.020.296.400
13/12/2022 21,27 20,37 -3,73% 20,31 21,51 20,68 20,37 20,38 1.904 20.956.120.400
12/12/2022 20,99 21,16 +0,24% 20,74 21,29 21,10 21,15 21,16 8.570 17.180.118.200
9/12/2022 20,37 21,11 +3,58% 20,23 21,17 20,98 21,10 21,13 8.554 13.114.596.100
8/12/2022 20,85 20,38 -1,64% 20,29 21,03 20,58 20,36 20,38 5.468 11.007.001.300
7/12/2022 20,66 20,72 -0,24% 20,41 21,04 20,66 20,69 20,72 6.553 11.528.404.200
6/12/2022 20,30 20,77 +2,52% 20,13 20,82 20,55 20,73 20,77 2.759 15.031.582.400
5/12/2022 19,77 20,26 +2,22% 19,66 20,26 20,02 20,23 20,26 7.884 11.821.250.000
2/12/2022 19,80 19,82 +0,35% 19,16 20,13 19,78 19,81 19,88 4.440 16.300.091.000
1/12/2022 19,70 19,75 +0,25% 19,33 20,16 19,76 19,74 19,75 4.211 14.868.776.600
30/11/2022 20,01 19,70 -1,50% 19,41 20,06 19,65 19,69 19,71 5.628 44.481.701.700
29/11/2022 20,67 20,00 -3,10% 19,96 20,94 20,28 20,00 20,05 2.774 18.850.116.200
28/11/2022 20,75 20,64 -0,86% 20,43 20,85 20,56 20,64 20,65 2.217 11.539.104.100
25/11/2022 21,39 20,82 -2,71% 20,71 21,52 20,96 20,82 20,85 9.866 11.703.659.100
24/11/2022 21,40 21,40 +0,42% 21,00 21,43 21,25 21,40 21,41 2.730 9.069.126.900
23/11/2022 21,39 21,31 -1,07% 21,11 21,62 21,31 21,31 21,32 5.352 8.385.579.800
22/11/2022 21,40 21,54 +0,80% 21,30 21,79 21,54 21,54 21,55 6.770 14.163.364.400
21/11/2022 22,18 21,37 -3,13% 21,34 22,37 21,59 21,37 21,39 4.790 15.552.914.600
18/11/2022 22,61 22,06 -1,65% 22,00 22,68 22,26 22,06 22,10 7.247 11.973.499.700
17/11/2022 22,76 22,43 -3,03% 22,19 23,42 22,58 22,42 22,43 7.844 20.149.279.100
16/11/2022 23,16 23,13 -0,86% 22,96 23,47 23,13 23,12 23,13 6.873 13.511.857.500
14/11/2022 23,74 23,33 -1,73% 23,33 23,99 23,48 23,33 23,35 8.227 11.056.888.500
11/11/2022 22,56 23,74 +4,63% 22,56 23,94 23,48 23,71 23,74 4.679 21.705.552.700
10/11/2022 22,38 22,69 +0,71% 22,32 23,03 22,67 22,68 22,69 2.005 19.755.532.800
9/11/2022 22,68 22,53 -0,84% 22,39 22,97 22,62 22,51 22,53 6.100 9.026.111.800
8/11/2022 22,22 22,72 +2,25% 22,20 22,95 22,71 22,71 22,72 1.544 15.805.275.800
7/11/2022 22,00 22,22 +0,63% 21,90 22,46 22,18 22,20 22,22 6.336 12.846.765.200
4/11/2022 22,07 22,08 +0,82% 21,95 22,80 22,22 22,08 22,09 9.827 14.267.769.100
3/11/2022 21,44 21,90 +2,15% 21,07 22,06 21,65 21,90 21,91 212 14.273.368.000
1/11/2022 21,59 21,44 -0,83% 21,13 21,79 21,37 21,40 21,44 6.888 18.117.882.300
31/10/2022 21,77 21,62 -1,23% 21,36 21,96 21,68 21,62 21,64 4.596 16.373.285.700
28/10/2022 21,02 21,89 +4,19% 21,02 22,04 21,76 21,78 21,90 7.686 22.288.534.100
27/10/2022 21,51 21,01 -0,71% 20,62 21,64 20,98 21,01 21,03 6.910 23.446.068.700
26/10/2022 21,04 21,16 +0,62% 20,74 21,30 21,13 21,14 21,16 8.528 20.618.170.500
25/10/2022 21,00 21,03 +0,38% 21,00 21,36 21,14 21,01 21,03 5.382 13.684.229.000
24/10/2022 20,50 20,95 +1,50% 20,49 21,30 21,00 20,94 20,95 6.560 12.783.062.000
21/10/2022 20,43 20,64 +0,34% 20,27 20,79 20,60 20,64 20,65 6.279 10.301.860.200
20/10/2022 20,50 20,57 +0,69% 20,16 20,69 20,48 20,55 20,57 8.182 14.024.944.900
19/10/2022 20,53 20,43 -0,58% 20,30 20,72 20,42 20,42 20,43 1.679 7.946.885.100
18/10/2022 20,39 20,55 +1,28% 20,29 20,80 20,48 20,52 20,55 9.346 14.113.395.400
17/10/2022 19,70 20,29 +3,31% 19,69 20,42 20,19 20,28 20,29 7.330 12.250.174.900
14/10/2022 19,72 19,64 +0,05% 19,61 20,12 19,86 19,62 19,64 8.189 13.185.564.200
13/10/2022 19,16 19,63 +1,76% 19,00 19,93 19,61 19,63 19,65 1.143 17.931.570.800
11/10/2022 19,43 19,29 -0,57% 19,19 19,63 19,33 19,28 19,30 5.587 8.308.187.800
10/10/2022 18,91 19,40 +3,08% 18,90 19,47 19,26 19,40 19,41 6.924 12.405.943.500
7/10/2022 18,79 18,82 0,00% 18,79 19,07 18,91 18,81 18,82 2.992 9.676.806.300
6/10/2022 18,99 18,82 -0,58% 18,76 19,10 18,87 18,82 18,84 1.436 8.441.478.900
5/10/2022 18,76 18,93 +1,28% 18,62 19,09 18,85 18,92 18,93 1.082 13.727.668.000
4/10/2022 18,81 18,69 -0,27% 18,54 19,17 18,74 18,67 18,70 2.158 16.444.495.600
3/10/2022 18,56 18,74 +3,25% 18,16 18,75 18,55 18,73 18,74 5.486 10.685.635.200
30/9/2022 17,80 18,15 +1,97% 17,63 18,24 18,04 18,14 18,15 4.566 15.106.324.000
29/9/2022 18,11 17,80 -1,66% 17,72 18,17 17,86 17,80 17,81 5.931 11.681.606.000
28/9/2022 18,11 18,10 +0,33% 18,08 18,43 18,20 18,08 18,11 2.110 8.379.114.600
27/9/2022 18,20 18,04 0,00% 17,98 18,51 18,13 18,04 18,10 7.050 14.500.082.500
26/9/2022 17,98 18,04 +0,17% 17,86 18,35 18,07 18,02 18,04 6.129 15.062.699.200
23/9/2022 18,34 18,01 -2,70% 17,70 18,51 17,93 18,00 18,01 1.923 20.174.014.000
22/9/2022 18,27 18,51 +2,10% 18,13 18,55 18,35 18,51 18,54 6.640 12.278.142.800
21/9/2022 18,58 18,13 -2,37% 18,13 18,70 18,29 18,13 18,14 6.277 11.255.093.900
20/9/2022 18,32 18,57 +1,31% 18,10 18,57 18,31 18,51 18,57 4.610 10.256.719.700
19/9/2022 18,40 18,33 -0,05% 18,10 18,43 18,24 18,33 18,34 8.875 17.943.804.700
16/9/2022 18,85 18,34 -2,76% 18,29 18,95 18,45 18,34 18,35 1.946 26.278.637.500
15/9/2022 18,92 18,86 -0,26% 18,80 19,00 18,89 18,85 18,86 826 5.846.774.900
14/9/2022 18,85 18,91 +0,91% 18,66 19,15 18,89 18,90 18,91 3.675 8.501.241.700
13/9/2022 19,00 18,74 -1,37% 18,72 19,27 18,96 18,73 18,75 4.231 11.384.999.200
12/9/2022 18,74 19,00 +1,77% 18,74 19,07 18,93 18,98 19,00 1.474 7.786.046.800
9/9/2022 18,40 18,67 +2,13% 18,22 18,73 18,60 18,67 18,68 1.652 8.232.082.800
8/9/2022 18,80 18,28 -2,25% 18,27 18,85 18,40 18,28 18,30 6.947 12.518.611.100
6/9/2022 18,84 18,70 -0,74% 18,47 18,87 18,63 18,70 18,71 4.707 11.982.935.500
5/9/2022 18,73 18,84 +1,51% 18,47 19,00 18,70 18,80 18,84 2.669 9.389.995.100
2/9/2022 18,77 18,56 -0,22% 18,38 19,05 18,61 18,54 18,56 8.215 25.749.301.400
1/9/2022 19,00 18,60 -1,22% 18,54 19,12 18,65 18,59 18,60 6.661 21.586.751.600
31/8/2022 19,29 18,83 -1,98% 18,83 19,40 19,00 18,82 18,89 1.769 19.731.366.500
30/8/2022 19,60 19,21 -1,59% 19,10 19,79 19,38 19,20 19,22 8.419 17.805.824.200
29/8/2022 19,70 19,52 -0,76% 19,52 19,95 19,65 19,51 19,54 9.297 12.139.753.200
26/8/2022 20,13 19,67 -2,09% 19,59 20,34 19,77 19,66 19,67 4.817 17.524.537.400
25/8/2022 20,46 20,09 -1,42% 20,02 20,84 20,33 20,07 20,09 3.222 12.482.789.100
24/8/2022 20,62 20,38 -1,12% 20,10 20,67 20,31 20,38 20,42 9.637 21.912.434.800
23/8/2022 20,27 20,61 +1,73% 20,06 20,79 20,58 20,60 20,61 9.502 9.442.276.800
22/8/2022 20,60 20,26 -2,08% 20,18 20,82 20,34 20,26 20,31 1.266 12.234.960.800
19/8/2022 20,72 20,69 -0,24% 20,58 20,88 20,70 20,65 20,70 8.437 11.081.294.900
18/8/2022 20,83 20,74 +0,05% 20,51 20,94 20,68 20,73 20,75 3.634 7.666.551.000
17/8/2022 20,19 20,73 +2,12% 20,15 20,96 20,68 20,72 20,74 4.314 16.584.834.300
16/8/2022 19,86 20,30 +2,63% 19,77 20,37 20,09 20,28 20,30 2.911 12.592.552.400
15/8/2022 20,24 19,78 -2,51% 19,76 20,44 19,90 19,78 19,79 9.399 13.405.879.600
12/8/2022 19,82 20,29 +2,68% 19,80 20,30 20,16 20,25 20,29 9.559 14.874.721.400
11/8/2022 19,85 19,76 +0,20% 19,52 19,89 19,72 19,75 19,76 1.659 16.012.688.400
10/8/2022 19,89 19,72 -0,30% 19,58 20,08 19,70 19,71 19,72 1.247 15.149.171.000
9/8/2022 19,84 19,78 +0,05% 19,54 19,93 19,68 19,77 19,78 4.425 10.256.174.900
8/8/2022 19,71 19,77 +0,87% 19,64 20,01 19,78 19,74 19,77 4.254 8.928.020.000
5/8/2022 19,33 19,60 +1,03% 19,33 19,74 19,57 19,59 19,60 6.262 9.816.622.600
4/8/2022 19,48 19,40 0,00% 19,27 19,59 19,38 19,40 19,41 2.890 14.088.212.400
3/8/2022 19,52 19,40 -0,51% 19,15 19,73 19,33 19,40 19,42 258 12.748.667.400
2/8/2022 19,37 19,50 -1,37% 19,19 19,64 19,45 19,48 19,50 8.886 12.610.482.000
1/8/2022 20,07 19,77 -0,80% 19,51 20,19 19,75 19,76 19,77 216 15.880.870.100
29/7/2022 19,37 19,93 +3,64% 19,30 20,25 19,95 19,93 19,95 4.550 13.086.793.400
28/7/2022 19,44 19,23 -1,18% 19,02 19,67 19,20 19,22 19,23 400 10.544.093.300
27/7/2022 18,65 19,46 +5,47% 18,50 19,46 18,99 19,43 19,46 2.606 20.795.331.800
26/7/2022 18,45 18,45 +0,16% 18,21 18,55 18,36 18,43 18,45 2.631 8.149.000.500
25/7/2022 18,99 18,42 -2,54% 18,41 19,12 18,56 18,41 18,42 4.695 9.318.557.600
22/7/2022 18,52 18,90 +2,38% 18,36 18,96 18,65 18,90 18,91 6.722 14.398.371.800
21/7/2022 18,79 18,46 -3,20% 17,50 18,79 18,22 18,46 18,48 933 34.537.172.000
20/7/2022 18,81 19,07 +1,44% 18,71 19,16 18,98 19,06 19,07 5.048 9.254.012.600
19/7/2022 18,48 18,80 +2,06% 18,31 18,87 18,68 18,79 18,82 6.710 12.991.242.900
18/7/2022 18,55 18,42 -0,43% 18,27 18,78 18,47 18,40 18,42 4.004 11.925.402.700
15/7/2022 18,90 18,50 -1,54% 18,39 18,90 18,56 18,48 18,51 3.382 10.101.909.200
14/7/2022 18,93 18,79 -1,31% 18,55 18,97 18,77 18,79 18,81 5.989 13.643.415.800
13/7/2022 19,51 19,04 -2,96% 19,01 19,57 19,19 19,04 19,05 6.261 8.228.210.700
12/7/2022 19,42 19,62 +0,56% 19,42 19,72 19,57 19,59 19,63 6.552 10.953.194.100
11/7/2022 19,58 19,51 -1,01% 19,41 19,76 19,56 19,50 19,51 4.214 8.116.247.900
8/7/2022 19,94 19,71 -0,95% 19,64 20,15 19,78 19,70 19,71 7.340 11.000.701.000
7/7/2022 20,03 19,90 -0,55% 19,90 20,47 20,08 19,90 19,92 2.818 8.568.423.300
6/7/2022 19,63 20,01 +1,06% 19,61 20,01 19,86 20,00 20,01 7.305 23.976.720.800
5/7/2022 20,04 19,80 -1,93% 19,71 20,09 19,82 19,78 19,80 72 11.330.335.300
4/7/2022 20,08 20,19 0,00% 20,03 20,27 20,17 20,18 20,21 3.158 7.085.348.800
1/7/2022 20,09 20,19 -0,05% 19,98 20,41 20,24 20,18 20,25 6.411 11.244.839.900
30/6/2022 19,89 20,20 +0,20% 19,86 20,63 20,33 20,20 20,21 1.694 22.356.501.600
29/6/2022 20,24 20,16 -0,44% 20,04 20,55 20,31 20,13 20,16 8.001 13.138.682.900
28/6/2022 20,25 20,25 +0,50% 20,00 20,41 20,19 20,23 20,25 5.629 13.375.980.600
27/6/2022 19,92 20,15 +1,77% 19,88 20,38 20,19 20,14 20,15 2.924 8.259.938.100
24/6/2022 19,60 19,80 +1,43% 19,58 20,06 19,82 19,80 19,85 7.224 16.425.125.500
23/6/2022 20,02 19,52 -2,50% 19,32 20,15 19,56 19,48 19,52 8.512 13.394.679.400
22/6/2022 20,00 20,02 -0,40% 19,76 20,25 20,03 20,00 20,02 3.747 9.353.447.800
21/6/2022 20,33 20,10 -0,50% 20,06 20,69 20,28 20,09 20,13 6.951 8.706.953.700
20/6/2022 20,25 20,20 -0,25% 20,08 20,48 20,27 20,20 20,27 477 4.503.195.000
17/6/2022 20,19 20,25 -1,94% 19,98 20,53 20,24 20,25 20,31 8.296 19.759.914.800
15/6/2022 21,06 20,65 -1,29% 20,57 21,28 20,84 20,65 20,69 1.964 13.857.749.500
14/6/2022 21,32 20,92 -1,97% 20,69 21,38 20,87 20,90 20,93 1.677 11.343.520.100
13/6/2022 21,14 21,34 -0,09% 20,91 21,50 21,20 21,33 21,34 558 11.784.929.700
10/6/2022 21,58 21,36 -1,97% 21,16 21,68 21,43 21,36 21,40 8.166 10.881.211.200
9/6/2022 21,93 21,79 -0,68% 21,57 21,95 21,77 21,79 21,80 5.150 10.133.890.300
8/6/2022 22,07 21,94 -1,30% 21,67 22,26 21,91 21,93 21,94 3.684 10.457.166.600
7/6/2022 22,15 22,23 -0,04% 22,12 22,54 22,28 22,22 22,23 3.571 8.230.716.300
6/6/2022 22,35 22,24 +0,18% 22,09 22,42 22,23 22,20 22,24 7.909 4.065.660.400
3/6/2022 22,67 22,20 -2,42% 22,18 22,70 22,34 22,20 22,21 9.671 6.500.048.900
2/6/2022 22,96 22,75 +0,26% 22,41 22,96 22,72 22,74 22,75 4.318 8.582.301.400
1/6/2022 22,59 22,69 +1,57% 22,34 22,98 22,72 22,69 22,71 7.162 11.274.909.600
31/5/2022 22,30 22,34 +0,95% 21,96 22,54 22,32 22,31 22,34 9.453 31.694.693.400
30/5/2022 22,25 22,13 -0,32% 22,12 22,72 22,29 22,13 22,19 1.226 5.646.388.600
27/5/2022 22,27 22,20 +0,14% 22,11 22,47 22,24 22,18 22,22 3.913 10.287.920.900
26/5/2022 21,59 22,17 +2,64% 21,48 22,30 22,12 22,16 22,17 5.475 10.860.451.300
25/5/2022 21,99 21,60 -2,22% 21,54 22,20 21,73 21,60 21,65 6.713 10.846.988.300
24/5/2022 22,10 22,09 -0,63% 21,64 22,32 21,90 22,06 22,09 4.567 13.340.532.900
23/5/2022 21,98 22,23 +1,88% 21,98 22,53 22,25 22,23 22,25 5.127 13.108.007.600
20/5/2022 21,97 21,82 +0,32% 21,57 22,48 21,99 21,82 21,85 1.527 19.059.272.600
19/5/2022 22,00 21,75 -1,14% 21,67 22,16 21,87 21,75 21,82 4.342 8.203.285.400
18/5/2022 22,26 22,00 -1,21% 21,76 22,39 22,06 21,98 22,00 9.050 12.606.441.600
17/5/2022 22,05 22,27 +2,02% 21,93 22,69 22,40 22,27 22,29 8.066 11.622.324.700
16/5/2022 22,25 21,83 -1,49% 21,74 22,37 21,98 21,83 21,88 9.870 12.446.610.600
13/5/2022 21,06 22,16 +6,03% 21,04 22,20 21,86 22,15 22,19 8.147 21.431.219.700
12/5/2022 21,03 20,90 -1,23% 20,63 21,29 20,85 20,90 20,92 8.974 10.746.635.200
11/5/2022 21,00 21,16 +0,76% 20,72 21,39 21,14 21,16 21,17 863 13.010.234.800
10/5/2022 21,70 21,00 -2,64% 20,79 21,76 21,09 21,00 21,02 8.454 11.981.297.200
9/5/2022 21,82 21,57 -3,58% 21,57 22,00 21,77 21,57 21,63 8.119 9.918.006.500
6/5/2022 22,44 22,37 -0,58% 22,09 22,76 22,40 22,37 22,39 3.061 14.776.888.600
5/5/2022 22,12 22,50 +1,17% 22,01 22,90 22,53 22,49 22,50 6.061 20.914.499.200
4/5/2022 21,33 22,24 +4,81% 21,29 22,48 22,05 22,24 22,26 8.669 17.162.457.300
3/5/2022 20,98 21,22 +1,24% 20,88 21,48 21,16 21,22 21,23 9.412 22.866.202.500
2/5/2022 20,89 20,96 +1,06% 20,57 21,08 20,85 20,95 20,96 3.789 14.507.065.600
29/4/2022 21,56 20,74 -2,31% 20,74 21,58 21,13 20,74 20,77 8.815 15.689.959.600
28/4/2022 21,59 21,23 -0,75% 21,12 21,59 21,27 21,23 21,30 5.099 13.931.857.800
27/4/2022 21,81 21,39 -0,51% 21,32 21,85 21,50 21,39 21,42 5.241 10.294.129.500
26/4/2022 22,10 21,50 -2,98% 21,50 22,28 21,79 21,49 21,50 2.162 13.949.958.000
25/4/2022 22,34 22,16 +0,09% 21,86 22,39 22,15 22,15 22,16 6.826 10.749.963.700
22/4/2022 21,90 22,14 -0,23% 21,76 22,18 21,99 22,10 22,14 9.207 10.981.933.000
20/4/2022 22,45 22,19 -1,20% 22,19 22,66 22,31 22,19 22,21 2.599 9.412.106.700
19/4/2022 22,31 22,46 +0,67% 21,82 22,47 22,16 22,46 22,47 9.799 14.277.037.900
18/4/2022 22,73 22,31 -2,11% 22,27 22,83 22,45 22,31 22,33 1.961 9.975.209.500
14/4/2022 22,89 22,79 -0,44% 22,57 22,94 22,73 22,74 22,79 577 7.361.160.100
13/4/2022 22,99 22,89 -0,30% 22,75 23,30 22,97 22,89 22,90 692 13.701.893.600
12/4/2022 23,29 22,96 -0,61% 22,82 23,38 23,06 22,94 22,96 2.106 7.873.470.700
11/4/2022 23,12 23,10 -0,73% 23,01 23,44 23,13 23,09 23,10 4.226 7.573.426.500
8/4/2022 23,07 23,27 +0,39% 22,75 23,55 23,22 23,27 23,34 7.597 11.035.064.300
7/4/2022 23,50 23,18 -1,65% 23,03 23,62 23,26 23,17 23,18 5.754 10.916.064.300
6/4/2022 23,26 23,57 +1,38% 23,06 23,77 23,49 23,57 23,58 6.358 20.508.903.600
5/4/2022 23,60 23,25 -1,27% 23,16 23,69 23,37 23,22 23,25 9.946 13.749.696.300
4/4/2022 23,65 23,55 -0,76% 23,41 23,82 23,60 23,54 23,55 2.288 11.926.488.200
1/4/2022 24,37 23,73 -1,62% 23,61 24,37 23,79 23,72 23,73 1.497 13.724.674.300
31/3/2022 24,73 24,12 -1,99% 24,12 24,73 24,31 24,12 24,16 5.175 14.051.102.000
30/3/2022 24,84 24,61 -0,44% 24,53 25,00 24,69 24,59 24,63 5.624 11.043.013.400
29/3/2022 25,20 24,72 -1,08% 24,71 25,28 24,91 24,72 24,78 5.953 12.051.111.700
28/3/2022 25,05 24,99 +0,08% 24,72 25,15 24,93 24,98 24,99 5.247 9.505.736.300
25/3/2022 26,70 24,97 -6,13% 24,85 26,73 25,30 24,96 24,99 7.788 19.703.125.300
24/3/2022 26,22 26,60 +1,92% 26,11 26,92 26,62 26,59 26,60 5.738 15.013.028.900
23/3/2022 26,38 26,10 -0,72% 25,85 26,63 26,14 26,09 26,10 1.548 15.569.664.300
22/3/2022 26,19 26,29 +1,98% 25,88 26,70 26,29 26,29 26,31 6.770 13.541.983.000
21/3/2022 26,34 25,78 -2,53% 25,71 27,18 26,24 25,78 25,82 8.693 12.200.941.600
18/3/2022 25,88 26,45 +2,20% 25,83 26,45 26,27 26,45 26,46 3.914 32.382.284.300
17/3/2022 25,27 25,88 +2,70% 25,18 26,04 25,83 25,85 25,88 5.440 17.684.833.300
16/3/2022 24,91 25,20 +2,15% 24,70 25,52 25,05 25,18 25,20 1.937 14.006.217.100
15/3/2022 25,40 24,67 -2,61% 24,49 25,40 24,77 24,67 24,69 5.669 15.870.105.300
14/3/2022 25,54 25,33 -0,98% 25,21 25,96 25,45 25,33 25,34 1.915 16.488.924.700
11/3/2022 25,27 25,58 +0,87% 25,27 26,15 25,68 25,58 25,59 2.726 21.853.816.600
10/3/2022 24,65 25,36 +2,26% 24,59 25,57 25,24 25,35 25,36 7.706 18.330.398.100
9/3/2022 24,77 24,80 +0,61% 24,22 24,93 24,52 24,79 24,82 2.243 18.410.239.400
8/3/2022 24,51 24,65 +0,57% 24,25 24,98 24,63 24,65 24,67 9.110 22.806.364.100
7/3/2022 24,10 24,51 +0,78% 24,08 24,71 24,43 24,47 24,52 6.053 17.132.697.800
4/3/2022 23,28 24,32 +4,83% 23,19 24,35 23,82 24,31 24,32 9.663 21.717.783.000
3/3/2022 23,13 23,20 +0,22% 22,91 23,49 23,13 23,19 23,20 5.876 21.227.995.600
2/3/2022 23,20 23,15 -0,22% 22,92 23,95 23,31 23,15 23,16 3.270 19.288.185.700
25/2/2022 22,69 23,20 +1,35% 22,58 23,20 22,95 23,12 23,20 7.213 21.204.922.000
24/2/2022 22,13 22,89 +1,06% 21,86 22,92 22,66 22,80 22,89 7.412 14.391.790.000
23/2/2022 23,44 22,65 -3,37% 22,46 23,69 22,82 22,60 22,65 6.006 16.999.897.400
22/2/2022 23,40 23,44 +0,77% 23,15 23,58 23,36 23,44 23,45 4.663 13.887.845.800
21/2/2022 23,18 23,26 +0,30% 22,97 23,48 23,27 23,25 23,26 4.637 8.483.076.600
18/2/2022 23,30 23,19 -0,04% 22,96 23,49 23,25 0,00 0,00 5.684 10.301.315.200
17/2/2022 22,97 23,20 +0,74% 22,72 23,43 23,10 23,19 23,20 9.759 14.548.248.500
16/2/2022 23,08 23,03 -0,22% 22,67 23,17 22,91 23,02 23,03 177 19.444.972.000
15/2/2022 23,63 23,08 -3,67% 22,84 23,76 23,17 23,06 23,09 9.359 26.040.347.400
14/2/2022 23,97 23,96 +0,46% 23,71 24,17 23,97 23,92 23,96 5.458 8.888.637.500
11/2/2022 24,73 23,85 -3,60% 23,66 24,74 24,08 23,82 23,85 6.770 17.642.406.100
10/2/2022 25,13 24,74 -1,16% 24,34 25,26 24,60 24,74 24,75 8.654 16.151.970.600
9/2/2022 25,05 25,03 -0,56% 24,90 25,73 25,28 25,02 25,03 8.219 12.693.027.800
8/2/2022 24,85 25,17 +0,40% 24,64 25,50 25,18 25,17 25,19 6.499 10.751.790.600
7/2/2022 25,21 25,07 -0,91% 24,81 25,54 25,15 25,07 25,08 9.255 11.635.626.900
4/2/2022 24,81 25,30 +2,02% 24,31 25,51 25,15 25,29 25,31 6.887 13.037.610.000
3/2/2022 24,51 24,80 +1,27% 24,46 25,08 24,85 24,80 24,81 5.643 11.211.284.900
2/2/2022 24,62 24,49 -0,45% 24,49 25,01 24,67 24,49 24,53 3.549 7.828.477.000
1/2/2022 24,82 24,60 -1,13% 24,45 25,14 24,68 24,60 24,61 7.500 12.915.015.600
31/1/2022 24,79 24,88 +0,24% 24,66 25,24 24,95 24,88 24,90 6.886 11.174.223.800
28/1/2022 24,57 24,82 +0,32% 24,14 25,16 24,72 24,82 24,83 2.170 10.266.045.700
27/1/2022 24,20 24,74 +2,78% 24,12 24,96 24,62 24,74 24,75 4.982 10.776.144.800
26/1/2022 24,23 24,07 -0,25% 23,99 24,50 24,19 24,07 24,10 1.777 17.042.087.000
25/1/2022 24,15 24,13 -0,70% 23,77 24,21 23,96 24,13 24,14 867 15.551.000.500
24/1/2022 24,75 24,30 -1,82% 24,08 24,78 24,29 24,30 24,33 1.415 9.992.428.900
21/1/2022 25,50 24,75 -3,36% 24,70 25,50 25,02 24,73 24,75 6.108 9.500.299.500
20/1/2022 25,70 25,61 -0,31% 25,26 26,14 25,64 25,60 25,61 9.575 12.138.508.300
19/1/2022 25,32 25,69 +2,23% 25,19 25,78 25,61 25,66 25,69 7.013 10.687.520.600
18/1/2022 24,49 25,13 +2,11% 24,30 25,21 24,87 25,13 25,17 1.818 11.873.197.600
17/1/2022 25,23 24,61 -2,80% 24,40 25,29 24,65 24,60 24,61 588 10.655.613.200
14/1/2022 25,49 25,32 -0,67% 25,22 25,86 25,44 25,30 25,35 7.532 10.742.406.600
13/1/2022 25,58 25,49 -0,82% 25,30 26,14 25,54 25,48 25,50 5.104 13.544.736.200
12/1/2022 24,94 25,70 +2,80% 24,81 26,00 25,60 25,70 25,74 5.374 16.718.269.200
11/1/2022 25,22 25,00 -0,87% 24,91 25,50 25,10 25,00 25,02 2.119 12.903.841.200
10/1/2022 25,21 25,22 0,00% 24,80 25,40 25,08 25,22 25,23 3.333 10.264.986.600
7/1/2022 25,70 25,22 -2,32% 25,05 25,72 25,28 25,22 25,23 2.349 11.732.899.000
6/1/2022 25,73 25,82 +0,55% 25,56 26,30 25,91 25,71 25,82 4.751 16.422.515.400
5/1/2022 26,18 25,68 -1,87% 25,55 26,50 25,92 25,67 25,68 8.681 17.151.256.500
4/1/2022 25,54 26,17 +2,55% 25,37 26,36 26,02 26,17 26,18 3.671 18.844.361.400
3/1/2022 25,74 25,52 -1,88% 24,96 25,91 25,52 25,52 25,55 890 12.830.977.900
23/12/2021 26,17 26,01 -0,65% 25,68 26,50 25,96 25,94 26,01 4.126 10.613.950.300
22/12/2021 26,15 26,18 +0,15% 25,88 26,19 26,03 26,12 26,18 5.412 11.173.130.100
21/12/2021 25,90 26,14 +0,23% 25,71 26,19 25,95 26,13 26,14 4.984 11.691.417.300
20/12/2021 26,32 26,08 -1,10% 25,73 26,39 25,95 26,01 26,08 7.465 10.288.686.800
17/12/2021 25,92 26,37 +1,27% 25,89 26,58 26,35 26,32 26,37 4.383 22.214.894.300
16/12/2021 25,69 26,04 +1,32% 25,55 26,30 26,03 26,00 26,04 3.836 14.722.400.500
15/12/2021 25,72 25,70 +0,51% 25,35 25,87 25,57 25,68 25,70 3.621 14.767.329.500
14/12/2021 25,72 25,57 +0,24% 25,44 26,29 25,73 25,57 25,60 5.041 15.771.984.500
13/12/2021 25,70 25,51 -0,31% 25,30 25,75 25,50 25,50 25,55 6.185 11.288.438.000
10/12/2021 25,45 25,59 +1,87% 25,11 25,71 25,49 25,51 25,59 9.303 13.401.194.100
9/12/2021 25,18 25,12 -0,51% 24,90 25,28 25,10 25,10 25,12 5.425 9.918.152.200
8/12/2021 25,15 25,25 +0,80% 24,96 25,42 25,19 25,20 25,25 9.743 14.739.007.800
7/12/2021 25,25 25,05 -0,32% 24,87 25,55 25,07 25,04 25,05 959 20.611.663.800
6/12/2021 24,29 25,13 +3,84% 24,27 25,34 25,07 25,13 25,15 8.030 17.629.251.800
3/12/2021 24,51 24,20 -1,22% 24,03 25,21 24,37 24,19 24,20 1.983 19.272.764.800
2/12/2021 24,27 24,50 +2,00% 23,84 24,63 24,38 24,45 24,51 141 17.523.884.500
1/12/2021 24,04 24,02 +0,63% 23,79 24,78 24,31 24,02 24,05 3.006 20.069.762.200
30/11/2021 23,73 23,87 +0,51% 23,02 24,07 23,58 23,76 23,87 2.597 28.337.327.800
29/11/2021 23,45 23,75 +2,24% 23,25 24,03 23,75 23,74 23,77 2.190 13.437.577.800
26/11/2021 23,30 23,23 -1,73% 23,10 23,80 23,35 23,23 23,28 9.679 11.397.842.300
25/11/2021 23,51 23,64 +0,81% 23,36 23,94 23,69 23,64 23,65 8.210 13.035.202.100
24/11/2021 22,78 23,45 +1,74% 22,71 23,94 23,50 23,45 23,49 3.533 12.883.360.600
23/11/2021 23,08 23,05 0,00% 22,66 23,30 22,99 23,05 23,06 5.312 11.487.186.100
22/11/2021 23,75 23,05 -1,75% 22,98 23,75 23,15 23,05 23,06 6.272 11.409.491.400
19/11/2021 23,03 23,46 +1,87% 22,92 23,89 23,57 23,46 23,47 8.626 9.462.456.100
18/11/2021 23,09 23,03 +0,35% 22,70 23,16 22,95 23,01 23,03 6.176 7.502.560.000
17/11/2021 23,14 22,95 -0,48% 22,91 23,69 23,14 22,95 22,99 9.877 10.587.091.000
16/11/2021 23,27 23,06 -0,30% 22,92 23,38 23,08 23,06 23,09 449 12.460.043.300
12/11/2021 23,00 23,13 0,00% 22,99 23,73 23,41 23,11 23,15 7.039 9.116.105.500
11/11/2021 22,49 23,13 +3,91% 22,30 23,42 23,04 23,13 23,14 6.291 10.533.409.000
10/11/2021 22,26 22,26 -0,22% 22,03 22,66 22,37 22,25 22,26 3.712 8.516.736.200
9/11/2021 22,42 22,31 -0,67% 22,15 22,59 22,30 22,30 22,31 8.553 8.922.003.900
8/11/2021 22,33 22,46 -0,22% 22,15 22,89 22,53 22,46 22,47 3.836 7.154.557.700
5/11/2021 22,44 22,51 +0,81% 22,05 22,79 22,47 22,50 22,51 7.085 9.375.054.100
4/11/2021 22,44 22,33 -0,27% 21,91 22,51 22,22 22,32 22,33 2.840 11.115.119.500
3/11/2021 22,13 22,39 +1,17% 22,13 22,64 22,38 22,38 22,39 7.108 16.468.941.700
1/11/2021 23,03 22,13 -3,53% 22,11 23,03 22,31 22,13 22,22 73 15.309.064.100
29/10/2021 23,78 22,94 -2,80% 22,88 24,18 23,34 22,94 22,95 2.566 17.623.751.500
28/10/2021 23,24 23,60 +1,37% 23,12 24,14 23,68 23,60 23,65 7.020 17.918.526.500
27/10/2021 24,10 23,28 -2,47% 23,23 24,11 23,44 23,28 23,30 5.218 17.402.069.600
26/10/2021 24,34 23,87 -1,36% 23,63 24,57 24,24 23,87 23,89 2.197 29.594.116.100
25/10/2021 24,25 24,20 0,00% 23,72 24,36 24,07 24,19 24,20 2.348 14.643.394.400
22/10/2021 22,30 24,20 +7,56% 22,20 24,50 23,90 24,17 24,20 4.852 36.153.138.700
21/10/2021 22,17 22,50 0,00% 21,94 22,62 22,40 22,50 22,52 446 17.904.320.000
20/10/2021 22,58 22,50 +0,63% 22,08 22,75 22,47 22,50 22,51 5.593 10.114.778.900
19/10/2021 22,78 22,36 -2,78% 22,27 23,00 22,57 22,35 22,36 2.883 12.433.750.200
18/10/2021 23,00 23,00 -0,78% 22,56 23,20 22,87 23,00 23,02 8.412 8.907.382.300
15/10/2021 23,02 23,18 +1,53% 22,87 23,64 23,34 23,18 23,19 7.002 11.405.856.000
14/10/2021 23,11 22,83 -1,17% 22,79 23,26 22,93 22,83 22,90 5.446 9.432.299.100
13/10/2021 22,74 23,10 +1,49% 22,47 23,34 23,00 23,10 23,15 1.576 13.569.169.000
11/10/2021 22,37 22,76 +1,61% 22,18 23,20 22,84 22,76 22,77 4.832 17.208.597.100
8/10/2021 22,76 22,40 -0,58% 22,40 22,82 22,51 22,39 22,40 78 31.593.137.900
7/10/2021 22,99 22,53 -1,62% 22,53 23,28 22,70 22,53 22,59 80 17.286.228.000
6/10/2021 23,35 22,90 -2,80% 22,84 23,64 23,16 22,89 22,91 3.538 18.866.855.000
5/10/2021 23,61 23,56 +0,04% 23,32 23,84 23,55 23,50 23,56 2.793 17.262.416.700
4/10/2021 23,78 23,55 -0,88% 23,32 23,96 23,65 23,55 23,59 4.008 16.832.149.000
1/10/2021 24,36 23,76 -1,86% 23,66 24,54 23,88 23,76 23,77 7.770 15.680.902.200
30/9/2021 23,79 24,21 +2,37% 23,57 24,79 24,41 24,21 24,25 2.338 23.253.530.900
29/9/2021 23,35 23,65 +1,28% 23,26 23,94 23,70 23,65 23,66 9.564 11.204.071.400
28/9/2021 23,65 23,35 -1,52% 23,20 23,83 23,43 23,35 23,36 8.262 12.039.727.100
27/9/2021 23,62 23,71 -0,21% 23,47 24,07 23,74 23,71 23,73 6.879 11.496.446.500
24/9/2021 23,90 23,76 -0,42% 23,41 24,32 23,66 23,72 23,76 7.002 23.397.533.600
23/9/2021 23,16 23,86 +3,42% 23,00 23,96 23,56 23,86 23,87 2.145 17.540.394.000
22/9/2021 23,23 23,07 +1,18% 22,98 23,46 23,15 23,05 23,07 8 12.644.139.100
21/9/2021 23,00 22,80 0,00% 22,51 23,16 22,76 22,79 22,80 454 12.072.998.900
20/9/2021 23,00 22,80 -2,15% 22,51 23,07 22,74 22,79 22,80 4.946 13.158.437.600
17/9/2021 23,97 23,30 -2,80% 23,30 24,01 23,48 23,30 23,35 1.281 18.291.273.000
16/9/2021 25,02 23,97 -4,62% 23,87 25,14 24,21 23,94 23,97 441 18.441.761.200
15/9/2021 25,59 25,13 -2,41% 24,99 25,74 25,24 25,12 25,14 6.913 11.733.780.000
14/9/2021 25,62 25,75 +0,59% 25,56 26,17 25,88 25,74 25,76 7.804 13.278.757.200
13/9/2021 25,57 25,60 +0,87% 25,13 25,75 25,46 25,58 25,60 7.040 12.457.850.400
10/9/2021 26,29 25,38 -2,20% 25,38 26,36 25,77 25,38 25,41 2.596 13.697.587.800
9/9/2021 25,40 25,95 +1,96% 25,30 26,27 25,77 25,94 25,95 8.223 19.913.745.200
8/9/2021 25,58 25,45 -1,13% 25,24 25,80 25,46 25,44 25,45 885 20.935.263.800
6/9/2021 25,68 25,74 0,00% 25,18 25,90 25,52 25,70 25,74 1.684 8.793.737.700
3/9/2021 25,31 25,74 +1,74% 25,06 25,74 25,56 25,70 25,74 236 33.412.445.100
2/9/2021 26,10 25,30 -3,21% 25,22 26,40 25,59 25,30 25,32 1.389 22.103.797.900
1/9/2021 26,40 26,14 -0,65% 25,90 26,58 26,27 26,13 26,14 5.083 16.813.305.600
31/8/2021 26,60 26,31 -0,79% 26,17 26,77 26,44 26,31 26,32 9.169 25.856.130.200
30/8/2021 26,74 26,52 -0,75% 26,26 26,76 26,57 26,51 26,52 1.491 11.930.158.700
27/8/2021 26,47 26,72 +1,25% 26,27 26,79 26,60 26,65 26,72 6.551 16.803.294.100
26/8/2021 26,51 26,39 -1,05% 26,36 26,80 26,53 26,38 26,39 1.273 15.155.070.200
25/8/2021 25,55 26,67 +3,90% 25,40 26,83 26,36 26,60 26,67 6.416 27.235.147.200
24/8/2021 25,30 25,67 +1,99% 25,12 25,73 25,49 25,59 25,67 2.012 17.479.091.600
23/8/2021 24,63 25,17 +2,28% 24,55 25,34 25,13 25,15 25,17 9.298 18.668.110.900
20/8/2021 23,76 24,61 +2,97% 23,76 24,84 24,57 24,61 24,62 407 26.197.156.600
19/8/2021 23,94 23,90 -1,32% 23,40 24,06 23,74 23,90 23,92 1.950 24.435.820.700
18/8/2021 25,14 24,22 -3,85% 24,12 25,14 24,57 24,20 24,23 5.246 26.574.187.500
17/8/2021 25,18 25,19 -0,55% 24,85 25,59 25,08 25,16 25,19 6.242 17.256.117.400
16/8/2021 25,13 25,33 +0,48% 24,94 25,37 25,16 25,27 25,33 2.955 14.544.500.300
13/8/2021 24,72 25,21 +2,31% 24,53 25,39 25,05 25,21 25,22 519 13.049.757.500
12/8/2021 24,92 24,64 -1,16% 24,56 25,36 24,89 24,64 24,69 161 16.123.995.500
11/8/2021 25,00 24,93 -0,60% 24,74 25,22 24,94 24,92 24,93 4.342 10.663.557.100
10/8/2021 25,07 25,08 -0,12% 24,95 25,46 25,17 25,07 25,08 6.517 22.446.061.300
9/8/2021 24,50 25,11 +2,74% 24,49 25,30 25,01 25,10 25,11 2.671 16.870.787.800
6/8/2021 24,70 24,44 -1,05% 24,28 24,70 24,44 24,44 24,47 4.600 9.901.793.000
5/8/2021 25,00 24,70 -1,16% 24,41 25,02 24,68 24,70 24,71 9.182 15.335.750.600
4/8/2021 24,25 24,99 +2,04% 24,25 25,00 24,75 24,99 25,00 3.837 14.229.384.200
3/8/2021 24,42 24,49 +0,37% 23,97 24,49 24,27 24,47 24,49 5.685 10.506.672.400
2/8/2021 24,61 24,40 -0,25% 24,40 24,81 24,56 24,40 24,47 3.532 13.654.031.500
30/7/2021 25,10 24,46 -2,90% 24,43 25,34 24,66 24,46 24,47 8.192 15.628.939.300
29/7/2021 25,34 25,19 -0,32% 25,09 25,43 25,21 25,19 25,20 9.747 9.556.095.400
28/7/2021 25,44 25,27 -0,59% 25,15 25,64 25,31 25,27 25,28 7.022 11.205.712.600
27/7/2021 25,92 25,42 -1,97% 25,17 25,92 25,44 25,41 25,42 1.010 9.723.257.800
26/7/2021 25,55 25,93 +1,09% 25,36 26,08 25,70 25,93 25,94 4.015 17.838.642.900
23/7/2021 25,69 25,65 -0,47% 25,33 25,72 25,51 25,63 25,65 3.538 14.284.896.700
22/7/2021 25,60 25,77 +0,35% 25,56 25,85 25,71 25,77 25,79 5.706 15.349.677.500
21/7/2021 26,02 25,68 -1,23% 25,47 26,14 25,69 25,60 25,68 9.945 18.375.204.700
20/7/2021 25,57 26,00 +1,25% 25,55 26,18 25,94 26,00 26,03 5.534 12.543.001.600
19/7/2021 25,85 25,68 -1,23% 25,48 25,94 25,66 25,66 25,68 3.102 15.838.422.700
16/7/2021 26,34 26,00 -1,10% 26,00 26,62 26,21 26,00 26,06 6.016 14.116.282.700
15/7/2021 26,69 26,29 -1,50% 26,25 27,02 26,49 26,29 26,30 2.059 21.980.369.200
14/7/2021 27,37 26,69 -1,48% 26,58 27,49 26,87 26,68 26,69 3.924 21.718.717.800
13/7/2021 27,09 27,09 -0,18% 26,66 27,38 27,03 27,09 27,12 8.637 14.170.655.900
12/7/2021 27,00 27,14 +0,52% 26,67 27,39 27,07 27,13 27,14 880 16.593.750.600
8/7/2021 26,85 27,00 -1,24% 26,65 27,34 26,97 26,99 27,00 1.973 26.537.805.100
7/7/2021 26,76 27,34 +2,63% 26,48 27,43 27,12 27,32 27,34 2.074 20.865.826.200
6/7/2021 26,83 26,64 -1,08% 26,33 26,85 26,61 26,64 26,68 8.202 16.644.675.200
5/7/2021 26,69 26,93 +0,82% 26,58 26,94 26,81 26,81 26,93 9.390 9.132.719.000
2/7/2021 26,57 26,71 +0,83% 26,30 26,80 26,62 26,70 26,71 6.393 11.801.601.100
1/7/2021 26,11 26,49 +0,57% 26,11 26,76 26,44 26,45 26,49 3.993 17.174.629.700
30/6/2021 26,42 26,34 -0,38% 25,88 26,57 26,27 26,33 26,34 6.886 21.858.683.200
29/6/2021 26,38 26,44 +0,30% 26,23 26,62 26,44 26,39 26,44 4.366 14.082.908.000
28/6/2021 25,97 26,36 +1,78% 25,85 26,55 26,24 26,36 26,40 6.991 13.269.766.000
25/6/2021 26,44 25,90 -1,60% 25,69 26,64 26,12 25,88 25,90 7.276 12.246.865.400
24/6/2021 26,09 26,32 +1,82% 25,80 26,45 26,21 26,32 26,35 768 17.526.580.100
23/6/2021 26,15 25,85 -1,71% 25,67 26,43 26,05 25,82 25,85 1.499 20.798.056.600
22/6/2021 26,06 26,30 +0,57% 25,92 26,50 26,25 26,18 26,30 2.947 18.759.249.600
21/6/2021 25,63 26,15 +1,87% 25,34 26,46 26,12 26,15 26,25 4.944 24.640.035.400
18/6/2021 25,31 25,67 +1,66% 24,91 25,81 25,53 25,66 25,67 3.038 72.724.503.700
17/6/2021 25,39 25,25 -0,55% 25,14 25,52 25,28 25,24 25,25 4.713 21.045.843.000
16/6/2021 25,69 25,39 -0,74% 25,14 25,78 25,40 25,36 25,40 315 27.728.067.200
15/6/2021 25,75 25,58 -0,27% 25,54 25,88 25,67 25,58 25,59 7.424 14.236.822.700
14/6/2021 26,15 25,65 -1,35% 25,46 26,44 25,85 25,63 25,65 4.892 22.809.868.300
11/6/2021 25,84 26,00 +0,78% 25,75 26,36 26,15 26,00 26,02 2.302 19.344.224.500
10/6/2021 25,82 25,80 +0,47% 25,58 25,98 25,80 0,00 0,00 9.858 18.696.909.100
9/6/2021 25,26 25,68 +1,86% 25,18 26,13 25,75 25,68 25,80 7.301 23.114.458.600
8/6/2021 25,74 25,21 -2,44% 25,16 25,99 25,45 25,21 25,22 4.072 19.397.748.300
7/6/2021 25,40 25,84 +1,81% 25,09 26,03 25,63 25,84 25,85 1.366 19.606.783.700
4/6/2021 25,41 25,38 -0,12% 25,19 25,89 25,42 25,36 25,38 7.988 26.374.586.300
2/6/2021 25,86 25,41 -1,17% 25,27 26,17 25,62 25,41 25,42 434 27.930.357.000
1/6/2021 26,47 25,71 -2,39% 25,65 26,47 25,97 25,71 25,80 7.109 38.203.581.500
31/5/2021 26,24 26,34 +0,57% 26,06 26,42 26,26 26,29 26,34 5.659 17.332.633.200
28/5/2021 26,65 26,19 -1,73% 25,85 26,98 26,19 26,17 26,19 6.908 22.139.211.000
27/5/2021 26,23 26,65 +2,82% 26,15 26,90 26,56 26,65 26,67 5.315 38.039.437.100
26/5/2021 26,04 25,92 -0,23% 25,85 26,25 25,98 25,92 25,93 5.933 29.766.069.300
25/5/2021 26,23 25,98 -0,35% 25,81 26,54 26,05 25,98 25,99 8.679 14.701.919.800
24/5/2021 25,97 26,07 +0,04% 25,76 26,49 26,20 26,07 26,17 2.165 13.706.219.800
21/5/2021 26,21 26,06 -0,38% 25,74 26,29 25,96 26,04 26,06 244 14.686.612.400
20/5/2021 26,80 26,16 -2,39% 26,12 26,80 26,35 26,15 26,16 3.501 16.662.748.200
19/5/2021 26,62 26,80 +0,19% 26,36 26,93 26,66 26,71 26,80 1.618 13.897.064.000
18/5/2021 26,87 26,75 -0,78% 26,62 26,99 26,80 26,75 26,76 8.876 13.966.983.500
17/5/2021 26,94 26,96 +0,22% 26,75 27,13 26,93 26,95 26,96 7.533 13.331.458.200
14/5/2021 27,56 26,90 -1,39% 26,56 27,57 26,86 26,88 26,90 9.628 14.323.661.500
13/5/2021 27,81 27,28 -1,30% 27,22 27,95 27,47 27,27 27,28 1.048 22.217.413.300
12/5/2021 27,96 27,64 -2,33% 27,64 28,21 27,87 27,63 27,64 2.229 12.323.002.600
11/5/2021 27,70 28,30 +1,00% 27,42 28,30 27,87 28,25 28,30 9.488 17.818.691.600
10/5/2021 28,00 28,02 +0,43% 27,57 28,12 27,87 28,00 28,02 6.695 12.150.605.100
7/5/2021 28,00 27,90 -0,18% 27,45 28,01 27,74 27,90 27,91 8.449 12.548.302.000
6/5/2021 27,73 27,95 +0,22% 27,06 27,95 27,54 27,85 27,95 4.017 19.992.906.300
5/5/2021 27,68 27,89 +1,86% 27,22 27,97 27,73 27,89 27,90 374 14.178.943.000
4/5/2021 27,44 27,38 -0,54% 27,30 27,94 27,55 27,38 27,40 9.778 14.572.523.800
3/5/2021 27,90 27,53 -1,18% 27,09 28,02 27,45 27,52 27,53 2.121 18.484.667.600
30/4/2021 28,08 27,86 -1,21% 27,75 28,58 27,99 27,86 27,87 1.449 35.097.168.700
29/4/2021 28,13 28,20 +0,28% 28,04 28,79 28,44 28,19 28,20 9.097 16.843.649.000
28/4/2021 29,32 28,12 -3,96% 28,03 29,32 28,46 28,11 28,12 9.343 19.593.372.000
27/4/2021 28,91 29,28 +1,07% 28,89 29,54 29,27 29,28 29,32 9.542 20.463.555.400
26/4/2021 29,24 28,97 -0,31% 28,75 29,29 28,94 28,97 28,98 4.041 11.317.477.000
23/4/2021 29,50 29,06 -0,82% 28,83 29,50 29,13 29,06 29,07 627 17.389.518.000
22/4/2021 30,20 29,30 -2,63% 29,30 30,35 29,67 29,29 29,30 8.432 14.252.529.600
20/4/2021 29,70 30,09 +0,84% 29,70 30,39 30,10 30,06 30,09 9.716 18.655.754.100
19/4/2021 29,50 29,84 +1,32% 29,34 30,15 29,80 29,81 29,84 904 14.639.984.500
16/4/2021 30,05 29,45 -2,00% 29,40 30,63 29,84 29,45 29,47 4.671 14.396.611.600
15/4/2021 29,65 30,05 +1,18% 29,53 30,15 29,95 30,00 30,05 7.014 16.027.242.100
14/4/2021 30,00 29,70 -0,87% 29,41 30,15 29,72 29,70 29,71 9.404 17.743.578.300
13/4/2021 29,98 29,96 +0,03% 29,47 30,00 29,75 29,94 29,96 7.165 17.149.807.100
12/4/2021 29,44 29,95 +1,73% 29,44 30,10 29,92 29,94 29,95 3.795 22.589.549.900
9/4/2021 29,08 29,44 +0,89% 28,94 29,90 29,52 29,44 29,45 1.303 26.076.990.200
8/4/2021 28,82 29,18 +1,21% 28,64 29,40 29,12 29,18 29,19 6.346 19.702.017.100
7/4/2021 28,62 28,83 +0,80% 28,35 28,96 28,68 28,79 28,83 2.572 15.688.702.700
6/4/2021 28,09 28,60 +1,85% 27,91 28,69 28,43 28,60 28,61 8.264 19.715.825.800
5/4/2021 28,31 28,08 +0,11% 27,56 28,33 27,95 28,06 28,08 4.692 20.373.590.300
1/4/2021 27,61 28,05 +1,52% 27,29 28,51 28,08 28,05 28,10 8.415 28.633.458.600
31/3/2021 28,30 27,63 -2,44% 27,41 28,38 27,80 27,62 27,63 4.783 29.507.896.500
30/3/2021 28,45 28,32 -1,08% 28,12 28,72 28,46 28,31 28,32 2.615 17.205.214.400
29/3/2021 28,35 28,63 +0,10% 28,22 28,84 28,53 28,61 28,63 7.917 9.776.532.400
26/3/2021 28,61 28,60 +0,14% 28,25 29,07 28,55 28,57 28,60 8.147 14.235.626.800
25/3/2021 28,61 28,56 -0,73% 28,20 28,78 28,47 28,55 28,56 540 16.256.446.800
24/3/2021 28,65 28,77 +0,88% 28,62 29,53 29,08 28,74 28,77 9.813 25.841.592.900
23/3/2021 28,10 28,52 +0,21% 28,02 28,94 28,59 28,46 28,52 1.276 14.029.893.000
22/3/2021 28,40 28,46 +0,74% 27,61 29,08 28,21 28,43 28,46 2.576 26.951.075.000
19/3/2021 28,71 28,25 -1,57% 28,06 29,05 28,38 28,25 28,26 7.234 30.813.555.100
18/3/2021 29,20 28,70 -2,91% 28,48 29,42 28,94 28,70 28,72 6.953 21.338.239.900
17/3/2021 29,55 29,56 -0,17% 29,16 30,07 29,62 29,56 29,59 860 30.663.655.900
16/3/2021 28,45 29,61 +4,37% 28,30 29,82 29,32 29,61 29,65 1.838 27.274.614.700
15/3/2021 29,02 28,37 -2,44% 28,11 29,27 28,57 28,37 28,40 5.207 22.089.453.500
12/3/2021 28,79 29,08 +0,52% 28,62 29,65 29,18 29,08 29,09 5.530 21.171.560.200
11/3/2021 29,50 28,93 -1,20% 27,94 29,58 28,38 28,88 28,93 4.848 52.266.714.500
10/3/2021 30,61 29,28 -4,03% 29,13 30,87 29,69 29,27 29,28 1.515 27.633.477.300
9/3/2021 29,53 30,51 +3,21% 29,50 31,16 30,40 30,45 30,51 8.409 33.301.530.500
8/3/2021 30,32 29,56 -3,71% 29,20 30,53 29,80 29,56 29,57 6.942 26.214.534.600
5/3/2021 30,02 30,70 +2,27% 29,81 31,15 30,77 30,70 30,79 5.207 22.904.073.800
4/3/2021 30,20 30,02 -0,23% 29,64 31,20 30,34 30,00 30,02 3.565 29.394.047.500
3/3/2021 29,92 30,09 +0,60% 29,54 30,82 30,10 30,08 30,09 6.621 34.357.586.600
2/3/2021 30,45 29,91 -2,76% 29,78 31,23 30,50 29,91 29,96 4.209 28.135.010.100
1/3/2021 30,20 30,76 +4,38% 29,82 31,46 30,92 30,75 30,76 1.058 40.153.007.700
26/2/2021 29,91 29,47 -1,04% 29,07 30,70 29,95 29,47 29,48 1.998 51.609.842.900
25/2/2021 31,10 29,78 -4,49% 29,46 31,54 30,20 29,77 29,78 9.651 28.300.250.000
24/2/2021 30,68 31,18 +1,63% 29,90 31,35 30,91 31,18 31,19 2.809 38.151.857.100
23/2/2021 30,45 30,68 +0,36% 30,05 31,09 30,67 30,65 30,68 1.978 44.526.646.100
22/2/2021 29,47 30,57 +3,21% 28,88 30,98 30,24 0,00 0,00 2 79.119.360.400
19/2/2021 28,96 29,62 +2,49% 28,41 29,88 29,16 29,61 29,62 4.467 42.432.427.800
18/2/2021 28,29 28,90 +1,47% 27,93 29,28 28,63 28,90 29,00 5.069 103.134.335.900
17/2/2021 28,00 28,48 +1,32% 27,79 28,73 28,32 28,48 28,49 15 16.377.569.700
12/2/2021 28,26 28,11 -0,53% 27,92 28,26 28,07 28,07 28,11 8.638 13.263.942.600
11/2/2021 28,41 28,26 +0,64% 27,94 28,66 28,17 28,25 28,26 3.485 16.715.877.100
10/2/2021 27,87 28,08 +0,79% 27,63 28,52 28,06 28,07 28,08 4.280 24.515.901.300
9/2/2021 28,17 27,86 -1,07% 27,52 28,40 27,91 27,86 27,87 2.753 15.262.971.500
8/2/2021 28,46 28,16 -1,05% 27,82 28,90 28,36 28,16 28,17 8.945 17.292.070.200
5/2/2021 28,25 28,46 +1,61% 28,06 28,66 28,39 28,44 28,46 1.201 20.188.606.600
4/2/2021 28,26 28,01 -0,99% 28,00 28,60 28,19 28,01 28,13 3.594 8.517.358.400
3/2/2021 28,33 28,29 +0,53% 28,15 28,80 28,43 28,29 28,38 6.309 10.749.298.600
2/2/2021 29,15 28,14 -1,95% 27,92 29,24 28,31 28,14 28,15 7.831 16.134.665.500
1/2/2021 28,52 28,70 +2,14% 27,85 28,87 28,36 28,62 28,70 9.889 20.568.914.600
29/1/2021 28,01 28,10 -0,07% 27,73 28,53 28,11 28,08 28,12 2.545 16.213.976.700
28/1/2021 28,03 28,12 -0,28% 27,78 28,72 28,27 28,12 28,21 758 14.864.076.600
27/1/2021 29,34 28,20 -3,75% 28,08 29,53 28,65 28,19 28,20 3.186 18.380.981.200
26/1/2021 28,60 29,30 +1,98% 28,58 29,58 29,13 29,30 29,31 3.625 15.265.318.500
22/1/2021 28,78 28,73 -1,41% 28,45 29,22 28,74 28,73 28,76 6.083 12.619.285.400
21/1/2021 29,10 29,14 +0,10% 28,58 29,64 29,06 29,14 29,15 9.427 12.929.370.600
20/1/2021 29,25 29,11 -0,07% 29,11 30,16 29,50 29,11 29,13 4.378 19.080.429.600
19/1/2021 29,23 29,13 +0,10% 28,35 29,48 29,08 29,13 29,14 4.149 15.332.616.300
18/1/2021 28,86 29,10 +1,29% 28,71 30,04 29,33 29,07 29,10 6.140 11.107.978.700
15/1/2021 28,30 28,73 +0,45% 28,30 29,22 28,81 28,73 28,74 1.280 16.803.459.700
14/1/2021 28,89 28,60 -0,45% 28,22 29,11 28,55 28,59 28,60 7.929 10.465.566.300
13/1/2021 29,65 28,73 -2,91% 28,34 29,83 28,79 28,73 28,77 1.194 15.498.892.900
12/1/2021 29,27 29,59 +1,09% 28,90 29,99 29,67 29,59 29,63 9.873 18.346.090.200
11/1/2021 28,99 29,27 -0,03% 28,79 29,88 29,46 29,26 29,27 3.947 23.589.133.000
8/1/2021 28,32 29,28 +4,09% 28,06 29,36 28,82 29,23 29,28 6.760 29.955.406.000
7/1/2021 26,27 28,13 +7,61% 26,18 28,30 27,66 28,13 28,15 532 27.036.374.800
6/1/2021 26,00 26,14 +1,00% 25,56 26,43 26,03 26,14 26,15 8.695 12.567.083.500
5/1/2021 25,95 25,88 -0,23% 25,40 26,11 25,76 25,87 25,88 4.993 11.427.417.400
4/1/2021 26,62 25,94 -2,00% 25,81 26,64 26,05 25,94 25,97 6.867 15.832.067.700
30/12/2020 25,58 26,47 +3,48% 25,53 26,57 26,34 26,47 26,48 3.199 29.272.709.800
29/12/2020 25,48 25,58 +0,47% 25,29 25,64 25,49 25,56 25,58 3.580 7.196.190.300
28/12/2020 25,30 25,46 +0,75% 25,08 25,54 25,37 25,43 25,46 1.841 7.170.726.300
23/12/2020 25,85 25,27 -1,94% 25,00 25,86 25,24 25,22 25,27 5.368 10.057.218.800
22/12/2020 24,96 25,77 +3,49% 24,85 25,83 25,49 25,74 25,77 4.631 11.979.766.600
21/12/2020 25,20 24,90 -2,31% 24,71 25,41 24,92 24,90 24,91 3.876 8.438.593.600
18/12/2020 25,10 25,49 +1,47% 24,98 26,48 25,82 25,44 25,49 9.213 23.455.165.100
17/12/2020 24,84 25,12 +1,13% 24,70 25,19 25,02 25,02 25,12 3.874 8.163.535.000
16/12/2020 24,50 24,84 +1,43% 24,35 24,93 24,71 24,84 24,85 6.572 15.000.469.700
15/12/2020 24,00 24,49 +2,47% 23,83 24,61 24,36 24,42 24,49 6.535 9.855.134.700
14/12/2020 23,80 23,90 0,00% 23,63 24,04 23,86 23,90 23,96 5.310 7.412.532.500
11/12/2020 23,68 23,90 +0,34% 23,50 24,02 23,74 23,90 23,91 5.818 9.036.641.300
10/12/2020 23,81 23,82 +0,29% 23,52 24,20 23,83 23,81 23,82 6.284 11.354.996.900
9/12/2020 23,86 23,75 -0,67% 23,56 23,99 23,72 23,74 23,75 2.700 11.369.718.600
8/12/2020 24,01 23,91 0,00% 23,66 24,22 23,87 23,91 23,92 4.258 7.865.491.200
7/12/2020 24,19 23,91 -1,03% 23,76 24,45 24,06 23,91 23,93 5.007 10.680.228.400
4/12/2020 24,10 24,16 +0,46% 23,80 24,54 24,25 24,16 24,18 6.521 11.464.998.400
3/12/2020 24,95 24,05 -3,22% 23,77 25,01 24,15 24,05 24,06 9.195 20.485.318.700
2/12/2020 25,50 24,85 -2,59% 24,76 25,75 25,08 24,85 24,87 2.936 16.904.157.400
1/12/2020 25,22 25,51 +1,71% 25,12 25,77 25,51 25,50 25,51 1.641 14.699.793.100
30/11/2020 25,01 25,08 +1,01% 24,64 25,30 25,02 25,05 25,08 2.357 21.978.291.100
27/11/2020 24,29 24,83 +3,67% 24,11 25,20 24,84 24,83 24,97 6.588 21.184.400.700
26/11/2020 23,30 23,95 +2,79% 23,30 24,29 24,01 23,94 23,95 7.348 13.279.128.400
25/11/2020 23,38 23,30 -0,30% 23,06 23,54 23,28 23,30 23,33 6.504 10.273.031.800
24/11/2020 23,44 23,37 -0,34% 23,16 23,63 23,44 23,37 23,40 9.446 13.048.273.600
23/11/2020 23,55 23,45 +0,13% 23,17 23,74 23,43 23,39 23,45 4.807 10.130.661.100
20/11/2020 23,29 23,42 +0,30% 23,01 23,57 23,25 23,39 23,42 8.988 10.527.367.000
19/11/2020 23,87 23,35 -1,56% 23,26 23,90 23,47 23,34 23,35 3.577 8.978.192.300
18/11/2020 23,69 23,72 +0,13% 23,48 23,92 23,76 23,72 23,74 8.191 11.183.661.100
17/11/2020 24,25 23,69 -1,78% 23,47 24,52 23,94 23,69 23,70 2.705 22.562.466.200
16/11/2020 24,71 24,12 -1,31% 23,92 24,84 24,20 24,12 24,13 9.983 18.204.557.000
13/11/2020 23,40 24,44 +4,44% 23,40 24,54 24,28 24,32 24,44 7.590 17.732.202.000
12/11/2020 23,19 23,40 +0,91% 22,83 23,58 23,28 23,40 23,41 2.956 13.492.626.400
11/11/2020 23,43 23,19 -0,47% 22,96 23,51 23,17 23,18 23,19 1.886 15.018.940.900
10/11/2020 23,53 23,30 -1,02% 23,10 23,68 23,29 23,28 23,30 6.638 17.294.660.900
9/11/2020 24,00 23,54 -0,93% 22,65 24,09 23,52 23,52 23,54 4.736 18.819.885.900
6/11/2020 23,90 23,76 -0,83% 23,72 24,44 23,91 23,76 23,77 6.253 10.400.607.000
5/11/2020 24,33 23,96 -0,50% 23,45 24,38 23,82 23,96 24,06 8.744 11.317.072.700
4/11/2020 24,42 24,08 -0,50% 23,66 24,52 23,98 24,04 24,08 6.763 8.216.924.800
3/11/2020 24,06 24,20 +1,94% 23,66 24,40 24,04 24,19 24,20 3.053 12.034.982.800
30/10/2020 23,86 23,74 -0,38% 23,57 24,42 24,00 23,72 23,74 4.971 16.435.550.100
29/10/2020 23,72 23,83 +0,46% 23,52 24,23 23,94 23,83 23,86 2.577 14.281.039.500
28/10/2020 24,40 23,72 -3,69% 23,70 24,61 24,00 23,71 23,72 8.367 12.835.044.800
27/10/2020 25,34 24,63 -2,46% 24,56 25,48 24,94 24,61 24,63 5.185 10.897.118.700
26/10/2020 25,38 25,25 -0,47% 25,01 25,75 25,38 25,25 25,26 5.252 9.384.903.400
23/10/2020 25,15 25,37 +0,55% 24,82 25,59 25,31 25,37 25,40 3.861 10.087.810.100
22/10/2020 25,15 25,23 +0,36% 25,06 25,57 25,29 25,23 25,25 5.874 14.733.787.300
21/10/2020 25,37 25,14 -0,95% 25,06 25,44 25,19 25,14 25,19 5.874 9.894.327.000
20/10/2020 25,26 25,38 +0,83% 25,06 25,63 25,34 25,38 25,40 6.840 11.253.378.300
19/10/2020 26,02 25,17 -2,48% 25,12 26,33 25,56 25,17 25,19 6.767 15.359.727.700
16/10/2020 24,87 25,81 +3,99% 24,64 26,17 25,62 25,80 25,81 8.181 19.165.715.700
15/10/2020 24,49 24,82 +1,51% 24,02 25,06 24,53 24,82 24,84 308 11.966.732.400
14/10/2020 24,70 24,45 -0,85% 24,39 24,94 24,57 24,45 24,49 5.493 9.433.442.300
13/10/2020 24,35 24,66 +1,99% 23,99 24,74 24,42 24,64 24,66 9.097 10.800.332.500
9/10/2020 24,79 24,18 -2,85% 24,09 24,84 24,38 24,18 24,19 1.370 12.489.090.100
8/10/2020 24,55 24,89 +1,84% 24,30 25,09 24,78 24,86 24,89 1.878 13.315.595.300
7/10/2020 24,10 24,44 +1,71% 24,07 24,98 24,58 24,44 24,50 4.184 13.945.951.500
6/10/2020 24,32 24,03 -0,99% 23,68 24,59 23,99 24,03 24,06 7.469 12.800.871.300
5/10/2020 23,87 24,27 +1,63% 23,75 24,45 24,19 24,27 24,28 661 10.249.259.000
2/10/2020 23,85 23,88 -1,81% 23,66 24,34 23,96 23,83 23,88 2.233 12.488.978.700
1/10/2020 23,77 24,32 +2,18% 23,33 24,41 23,96 24,32 24,33 7.304 15.586.757.600
30/9/2020 24,16 23,80 -1,12% 23,51 24,30 23,85 23,80 23,81 2.301 15.534.286.400
29/9/2020 23,79 24,07 +1,09% 23,62 24,90 24,24 24,04 24,07 6.515 16.157.412.300
28/9/2020 24,61 23,81 -3,01% 23,68 24,86 24,02 23,81 23,82 2.719 14.077.932.900
25/9/2020 24,59 24,55 +0,49% 23,89 24,67 24,32 24,55 24,59 5.541 9.115.470.100
24/9/2020 24,29 24,43 +0,70% 23,85 24,70 24,36 24,43 24,49 4.077 11.889.554.400
23/9/2020 24,17 24,26 -0,29% 23,77 24,39 24,12 24,25 24,26 8.866 12.696.864.400
22/9/2020 24,76 24,33 -1,82% 24,17 24,91 24,46 24,31 24,33 4.701 9.078.619.500
21/9/2020 25,08 24,78 -1,63% 24,25 25,48 24,69 24,76 24,78 9.614 11.486.316.400
18/9/2020 25,42 25,19 -0,87% 25,07 26,32 25,44 25,19 25,20 9.617 31.659.018.500
17/9/2020 24,80 25,41 +1,36% 24,52 25,48 25,12 25,41 25,42 6.760 8.220.785.800
16/9/2020 25,86 25,07 -1,69% 24,67 26,08 25,11 25,05 25,07 1.265 12.247.809.200
15/9/2020 24,84 25,50 +3,03% 24,48 25,59 25,09 25,50 25,52 919 13.023.969.700
14/9/2020 24,23 24,75 +2,27% 24,12 24,82 24,59 24,72 24,75 6.591 8.534.508.900
11/9/2020 24,52 24,20 -1,71% 23,94 24,65 24,17 24,17 24,20 6.389 10.606.226.500
10/9/2020 24,75 24,62 -0,89% 24,40 25,00 24,69 24,62 24,63 7.813 9.479.341.000
9/9/2020 24,58 24,84 +1,68% 24,38 25,00 24,69 24,81 24,84 1.475 6.725.075.800
8/9/2020 24,98 24,43 -2,08% 24,27 25,03 24,50 24,43 24,44 6.123 9.300.982.900
4/9/2020 25,13 24,95 -0,99% 24,58 25,24 24,93 24,95 24,98 2.446 12.169.563.300
3/9/2020 25,33 25,20 -0,75% 24,72 25,77 25,18 25,18 25,20 6.727 10.060.843.300
2/9/2020 26,06 25,39 -2,68% 25,18 26,19 25,42 25,39 25,41 6.417 13.129.281.900
1/9/2020 25,89 26,09 +1,52% 25,61 26,21 26,03 26,08 26,09 9.177 9.705.484.800
31/8/2020 26,36 25,70 -1,80% 25,51 26,36 25,73 25,69 25,70 2.807 22.459.564.600
28/8/2020 26,18 26,17 +0,35% 25,71 26,29 26,04 26,17 26,18 8.498 11.345.044.300
27/8/2020 26,18 26,08 -0,38% 25,81 26,50 26,13 26,08 26,10 4.093 7.317.465.100
26/8/2020 25,99 26,18 +0,19% 25,53 26,44 26,07 26,17 26,18 8.310 14.443.034.600
25/8/2020 26,64 26,13 -1,69% 25,90 26,77 26,33 26,10 26,13 7.286 13.256.107.600
24/8/2020 26,22 26,58 +1,80% 25,84 26,61 26,25 26,43 26,58 4.495 10.780.416.100
21/8/2020 26,02 26,11 -0,27% 25,67 26,31 25,91 26,08 26,11 3.527 7.392.932.800
20/8/2020 25,84 26,18 +1,59% 25,66 26,45 26,14 26,18 26,20 3.253 19.302.983.100
19/8/2020 26,06 25,77 -0,39% 25,58 26,45 26,02 25,76 25,77 2.773 14.807.973.100
18/8/2020 25,87 25,87 +0,74% 25,64 26,08 25,89 25,87 25,88 9.779 11.134.148.600
17/8/2020 24,99 25,68 +2,11% 24,73 26,09 25,56 25,68 25,69 86 21.926.007.700
14/8/2020 25,19 25,15 -0,40% 24,96 26,04 25,52 25,15 25,17 5.670 21.126.146.300
13/8/2020 24,49 25,25 +2,98% 24,20 25,59 25,16 25,20 25,25 2.095 31.682.245.200
12/8/2020 24,05 24,52 +2,38% 23,69 24,64 24,21 24,50 24,52 955 17.930.815.900
11/8/2020 23,51 23,95 +2,44% 23,19 24,14 23,85 23,93 23,95 5.405 23.026.397.900
10/8/2020 23,07 23,38 +1,34% 22,94 23,60 23,31 23,36 23,38 8.215 9.468.831.500
7/8/2020 22,93 23,07 -0,77% 22,87 23,55 23,16 23,07 23,09 2.316 13.073.934.400
6/8/2020 23,00 23,25 +1,57% 22,78 23,50 23,22 23,24 23,27 28 18.870.613.000
5/8/2020 21,09 22,89 +9,78% 20,91 22,90 22,20 22,84 22,89 4.518 27.155.202.000
4/8/2020 20,94 20,85 -0,10% 20,26 21,19 20,72 20,77 20,85 1.636 13.366.337.500
3/8/2020 20,85 20,87 +1,02% 20,59 21,25 20,98 20,87 20,90 610 13.676.771.800
31/7/2020 21,30 20,66 -2,96% 20,45 21,36 20,85 20,66 20,70 7.382 13.146.187.400
30/7/2020 20,91 21,29 +1,14% 20,91 21,48 21,29 21,29 21,30 1.158 6.943.424.400
29/7/2020 21,14 21,05 -0,43% 20,94 21,30 21,07 21,05 21,07 9.654 5.429.823.200
28/7/2020 21,45 21,14 -1,40% 20,99 21,45 21,14 21,14 21,15 1.123 5.844.680.600
27/7/2020 21,47 21,44 -0,05% 21,28 21,75 21,52 21,43 21,44 3.970 8.093.444.800
24/7/2020 21,35 21,45 +0,42% 21,12 21,90 21,54 21,45 21,50 2.771 13.192.988.700
23/7/2020 21,20 21,36 +0,99% 20,94 21,49 21,23 21,35 21,36 6.477 11.613.256.000
22/7/2020 21,15 21,15 +0,76% 20,87 21,65 21,24 21,13 21,15 7.700 11.367.063.900
21/7/2020 21,50 20,99 -1,32% 20,68 21,50 21,10 20,99 21,01 1.019 11.848.717.200
20/7/2020 20,94 21,27 +1,58% 20,78 21,49 21,12 21,27 21,28 6.386 12.258.855.900
17/7/2020 20,77 20,94 +1,26% 20,65 21,12 20,88 20,94 20,95 8.743 9.033.341.000
16/7/2020 20,90 20,68 -1,34% 20,57 21,25 20,76 20,68 20,73 5.360 9.943.976.700
15/7/2020 20,46 20,96 +2,75% 20,27 21,11 20,84 20,96 21,00 3.267 16.163.880.800
14/7/2020 20,00 20,40 +1,90% 19,83 20,56 20,26 20,40 20,45 264 13.719.976.500
13/7/2020 20,51 20,02 -2,10% 19,95 20,62 20,28 20,01 20,02 4.108 8.197.752.200
10/7/2020 20,68 20,45 -0,92% 20,31 20,73 20,45 20,45 20,47 9.447 4.949.262.700
9/7/2020 20,92 20,64 -1,71% 20,43 20,99 20,68 20,63 20,65 2.912 8.793.966.500
8/7/2020 20,64 21,00 +1,99% 20,52 21,11 20,95 20,98 21,00 5.874 11.759.933.200
7/7/2020 20,44 20,59 -0,24% 20,27 20,80 20,57 20,59 20,60 1.383 15.535.585.800
6/7/2020 20,96 20,64 -1,10% 20,41 21,06 20,63 20,60 20,64 8.163 13.058.539.800
3/7/2020 20,67 20,87 +0,72% 20,49 20,97 20,71 20,85 20,87 2.553 7.064.381.400
2/7/2020 21,01 20,72 -0,58% 20,41 21,15 20,64 20,66 20,72 9.820 15.079.271.700
1/7/2020 20,36 20,84 +2,51% 20,34 21,05 20,73 20,84 20,86 4.240 20.250.429.800
30/6/2020 20,26 20,33 +0,40% 20,11 20,70 20,40 20,33 20,37 6.721 22.597.790.600
29/6/2020 20,60 20,25 -1,27% 20,22 20,82 20,43 20,25 20,27 904 13.066.180.000
26/6/2020 20,53 20,51 +0,74% 20,38 21,11 20,72 20,49 20,51 5.191 16.307.040.300
25/6/2020 20,55 20,36 -0,59% 20,10 20,70 20,37 20,36 20,46 3.541 14.797.398.500
24/6/2020 20,12 20,48 +2,55% 19,90 20,58 20,31 20,47 20,48 9.118 14.032.845.800
23/6/2020 20,30 19,97 -1,92% 19,80 20,46 20,04 19,97 19,98 3.633 17.164.291.900
22/6/2020 20,72 20,36 -0,73% 20,05 20,74 20,36 20,25 20,36 7.221 10.988.099.000
19/6/2020 20,20 20,51 +2,14% 20,13 20,80 20,49 20,51 20,53 3.607 39.604.334.000
18/6/2020 19,65 20,08 +2,71% 19,37 20,11 19,82 20,07 20,08 9.608 12.931.142.200
17/6/2020 19,25 19,55 +2,30% 19,15 19,80 19,55 19,55 19,56 7.286 8.466.603.300
16/6/2020 19,38 19,11 -0,88% 19,01 19,56 19,23 19,11 19,20 377 11.731.689.700
15/6/2020 19,40 19,28 +0,21% 19,07 19,75 19,31 19,28 19,30 4.838 15.535.795.800
12/6/2020 19,40 19,24 -2,29% 18,70 19,58 19,10 19,21 19,24 2.613 19.616.459.800
10/6/2020 19,70 19,69 +0,05% 19,36 19,82 19,59 19,65 19,70 2.426 15.599.728.000
9/6/2020 19,70 19,68 +0,41% 19,30 19,93 19,54 19,65 19,68 3.073 14.636.202.400
8/6/2020 19,18 19,60 +2,62% 18,80 19,60 19,32 19,57 19,60 7.999 11.356.877.300
5/6/2020 19,77 19,10 -3,09% 19,00 19,83 19,34 19,10 19,13 6 22.337.120.900
4/6/2020 19,48 19,71 +1,18% 19,44 20,04 19,78 19,71 19,72 687 16.024.262.900
3/6/2020 19,76 19,48 -1,17% 19,31 19,99 19,56 19,48 19,50 5.682 16.725.864.000
2/6/2020 19,70 19,71 +0,31% 19,45 19,90 19,65 19,71 19,72 441 11.528.064.700
1/6/2020 19,70 19,65 -0,30% 18,98 20,32 19,84 19,65 19,67 2.086 18.851.152.000
29/5/2020 19,55 19,71 +1,13% 19,16 19,87 19,58 19,71 19,72 1.143 21.167.953.300
28/5/2020 19,90 19,49 -0,61% 19,35 19,97 19,56 19,47 19,49 4.071 13.093.700.600
27/5/2020 18,95 19,61 +4,03% 18,76 19,79 19,37 19,61 19,62 8.428 23.222.451.300
26/5/2020 18,95 18,85 -0,11% 18,68 19,08 18,89 18,83 18,85 3.553 16.144.431.300
25/5/2020 19,36 18,87 -1,72% 18,70 19,36 18,95 18,86 18,87 1.594 20.766.179.000
22/5/2020 19,00 19,20 +0,68% 18,96 19,53 19,21 19,20 19,21 8.242 16.397.355.900
21/5/2020 19,75 19,07 -3,93% 18,82 19,92 19,15 19,07 19,08 5.780 20.036.756.000
20/5/2020 20,20 19,85 -0,95% 19,43 20,49 19,87 19,85 19,87 8.102 15.946.658.900
19/5/2020 20,03 20,04 +0,20% 19,54 20,83 20,22 20,04 20,05 3.324 24.008.287.700
18/5/2020 21,51 20,00 -7,96% 19,70 21,69 20,38 19,99 20,00 5.118 24.549.082.500
15/5/2020 22,28 21,73 -2,99% 21,00 22,55 21,65 21,73 21,75 409 26.243.079.700
14/5/2020 23,35 22,40 -3,66% 21,57 23,42 22,45 22,40 22,41 6.760 30.756.118.400
13/5/2020 21,68 23,25 +7,64% 21,55 23,38 22,82 23,25 23,28 5.879 38.395.493.200
12/5/2020 21,82 21,60 -0,28% 21,31 21,97 21,61 21,60 21,63 7.202 17.727.822.700
11/5/2020 21,50 21,66 +0,79% 21,22 22,53 22,01 21,66 21,70 9.602 17.563.083.500
8/5/2020 20,87 21,49 +4,27% 20,76 21,74 21,35 21,49 21,50 9.124 22.937.378.500
7/5/2020 18,89 20,61 +10,93% 18,87 21,36 20,55 20,60 20,61 3.995 42.644.043.300
6/5/2020 18,83 18,58 -0,64% 18,42 19,21 18,74 18,58 18,62 8.099 12.811.984.400
5/5/2020 18,05 18,70 +5,17% 17,55 18,99 18,51 18,67 18,70 7.860 16.824.611.200
4/5/2020 17,43 17,78 -0,17% 17,38 18,29 17,72 17,75 17,79 5.441 15.604.734.400
30/4/2020 17,40 17,81 +1,48% 17,38 18,27 17,90 17,81 17,83 4.787 15.916.485.100
29/4/2020 17,94 17,55 -2,17% 17,33 18,19 17,68 17,53 17,55 5.216 14.529.410.400
28/4/2020 18,19 17,94 +0,67% 17,61 18,32 17,87 17,75 17,94 8.924 10.568.093.700
27/4/2020 17,44 17,82 +3,30% 17,35 18,19 17,88 17,82 17,90 4.195 12.110.759.200
24/4/2020 17,06 17,25 +1,71% 15,82 17,46 16,79 17,21 17,25 3.682 19.559.475.800
23/4/2020 16,58 16,96 +2,60% 16,28 17,27 16,90 16,94 16,96 7.999 11.799.346.200
22/4/2020 16,01 16,53 +3,64% 16,01 16,66 16,35 16,52 16,53 2.478 16.886.236.600
20/4/2020 15,68 15,95 +0,63% 15,55 16,21 15,94 15,94 15,95 4.472 9.120.973.900
17/4/2020 16,18 15,85 -0,56% 15,66 16,26 15,83 15,85 15,86 6.301 7.093.453.700
16/4/2020 16,15 15,94 -0,19% 15,70 16,29 15,89 15,92 15,94 5.196 10.999.978.700
15/4/2020 16,26 15,97 -2,92% 15,90 16,78 16,20 15,97 15,99 5.396 13.661.718.600
14/4/2020 16,52 16,45 +1,54% 16,28 17,10 16,65 16,44 16,45 1.152 7.752.810.800
13/4/2020 15,95 16,20 +1,25% 15,77 16,42 16,21 16,20 16,25 5.349 6.149.414.900
9/4/2020 16,43 16,00 -1,48% 15,76 16,65 16,01 15,99 16,00 7.503 11.167.232.500
8/4/2020 16,25 16,24 +0,87% 15,72 16,58 16,05 16,23 16,25 487 14.911.503.100
7/4/2020 16,90 16,10 -2,37% 15,51 17,28 16,37 16,08 16,11 5.777 18.070.823.200
6/4/2020 16,87 16,49 -0,72% 16,25 17,35 16,64 16,49 16,53 6.269 9.948.895.500
3/4/2020 17,00 16,61 -1,42% 15,83 17,10 16,36 16,58 16,61 2.917 16.118.919.100
2/4/2020 15,92 16,85 +6,98% 15,61 17,26 16,66 16,82 16,85 1.447 17.711.126.600
1/4/2020 15,99 15,75 -1,50% 15,25 16,24 15,78 15,74 15,81 6.777 13.840.131.900
31/3/2020 16,06 15,99 +1,65% 15,76 17,05 16,43 15,99 16,12 136 17.211.467.600
30/3/2020 16,10 15,73 +5,01% 15,54 16,97 16,09 15,72 15,73 851 14.259.691.000
27/3/2020 13,70 14,98 +6,02% 13,40 16,15 15,21 14,98 15,00 6.528 16.655.255.300
26/3/2020 14,11 14,13 +1,80% 13,58 14,84 14,12 14,12 14,13 5.015 13.259.995.600
25/3/2020 13,35 13,88 +3,66% 13,35 14,93 14,22 13,88 13,89 1.937 7.825.748.600
24/3/2020 14,48 13,39 -0,89% 13,04 14,85 13,69 13,36 13,40 5.902 11.895.909.600
23/3/2020 13,70 13,51 -1,82% 12,84 14,42 13,75 13,50 13,51 4.071 11.340.415.200
20/3/2020 14,64 13,76 -4,58% 12,40 15,30 13,80 13,69 13,76 8.068 28.128.864.700
19/3/2020 12,30 14,42 +12,57% 11,74 14,68 13,47 14,29 14,43 3.195 18.565.636.900
18/3/2020 13,26 12,81 -10,29% 11,79 13,54 12,49 12,79 12,82 7.968 27.839.579.100
17/3/2020 14,10 14,28 +3,55% 13,68 15,32 14,53 14,26 14,40 2.010 15.289.214.200
16/3/2020 13,90 13,79 -14,67% 13,40 15,33 14,09 13,78 13,79 5.589 18.491.306.900
13/3/2020 17,31 16,16 +2,28% 15,00 17,62 15,90 16,16 16,30 4.243 15.747.935.500
12/3/2020 16,56 15,80 -13,19% 14,50 16,80 15,52 15,73 15,80 2.161 23.278.770.600
11/3/2020 19,37 18,20 -7,66% 16,56 19,59 17,72 18,17 18,20 844 25.985.459.800
10/3/2020 20,29 19,71 +0,61% 19,11 20,68 19,64 19,72 19,82 1.127 15.122.326.300
9/3/2020 20,80 19,59 -6,63% 19,31 20,80 19,85 19,59 19,80 1.629 18.665.656.100
6/3/2020 20,80 20,98 -2,83% 20,54 21,68 21,17 20,95 21,03 6.623 16.064.222.200
5/3/2020 22,10 21,59 -2,13% 21,20 22,66 22,01 21,59 21,61 6.555 20.922.066.300
4/3/2020 21,25 22,06 +6,06% 21,18 22,35 21,85 22,06 22,10 7.839 22.313.072.500
3/3/2020 20,51 20,80 +2,31% 20,39 21,25 20,84 20,79 20,80 174 16.706.227.700
2/3/2020 19,79 20,33 +5,61% 19,56 20,91 20,24 20,31 20,33 5.238 20.721.168.100
28/2/2020 19,21 19,25 -0,41% 18,49 19,50 19,02 19,25 19,28 2.013 18.737.686.800
27/2/2020 19,80 19,33 -3,35% 19,24 20,00 19,63 19,33 19,39 8.463 13.978.572.000
26/2/2020 20,07 20,00 -8,34% 20,00 20,92 20,33 20,00 20,09 9.182 18.202.409.500
21/2/2020 20,99 21,82 +3,76% 20,84 22,08 21,61 21,82 21,99 1.344 12.857.480.600
20/2/2020 20,96 21,03 +0,14% 20,87 21,26 21,05 21,02 21,03 5.800 7.271.787.000
19/2/2020 20,81 21,00 0,00% 20,77 21,26 21,06 21,00 21,22 2.972 6.517.764.700
18/2/2020 20,87 21,00 +0,19% 20,53 21,06 20,79 20,89 21,00 3.275 5.810.511.800
17/2/2020 21,41 20,96 -1,78% 20,96 21,41 21,10 20,96 21,10 9.726 5.380.613.200
14/2/2020 21,63 21,34 -1,57% 21,07 21,92 21,40 21,27 21,34 5.001 7.900.253.100
13/2/2020 21,50 21,68 -0,18% 21,31 22,14 21,77 21,68 21,71 993 11.451.815.500
12/2/2020 20,91 21,72 +4,52% 20,86 21,99 21,59 21,72 21,77 6.916 18.042.552.800
11/2/2020 20,40 20,78 +2,97% 20,30 20,89 20,63 20,77 20,78 3.302 12.057.605.400
10/2/2020 20,51 20,18 -1,85% 20,01 20,85 20,43 20,18 20,26 1.213 13.768.615.600
7/2/2020 21,00 20,56 -2,51% 20,51 21,20 20,68 20,56 20,57 7.086 8.187.729.300
6/2/2020 21,45 21,09 +0,86% 20,97 21,98 21,46 21,09 21,13 8.452 15.057.810.700
5/2/2020 21,10 20,91 -0,24% 20,66 21,57 21,05 20,90 20,91 9.475 12.357.578.300
4/2/2020 20,82 20,96 +1,80% 20,73 21,09 20,92 20,96 20,97 3.147 6.470.522.100
3/2/2020 20,90 20,59 -0,77% 20,45 20,97 20,64 20,56 20,59 4.833 12.131.791.100
31/1/2020 20,94 20,75 -2,08% 20,69 21,24 20,95 20,74 20,76 8.979 11.507.165.800
30/1/2020 21,03 21,19 +0,19% 20,18 21,19 20,67 21,10 21,19 4.046 9.301.558.500
29/1/2020 20,95 21,15 +1,54% 20,65 21,27 20,99 21,08 21,15 2.574 6.884.497.900
28/1/2020 20,86 20,83 +0,10% 20,58 21,20 20,89 20,83 20,92 2.107 6.683.996.400
27/1/2020 21,38 20,81 -4,37% 20,68 21,38 20,92 20,81 20,83 8.909 11.658.475.300
24/1/2020 21,89 21,76 -0,09% 21,51 21,90 21,67 21,69 21,76 9.739 6.434.317.800
23/1/2020 21,70 21,78 +0,37% 21,25 21,95 21,68 21,74 21,78 4.389 8.361.340.700
22/1/2020 20,77 21,70 +5,29% 20,75 22,00 21,50 21,69 21,73 9.188 15.018.231.400
21/1/2020 20,80 20,61 -1,39% 20,61 21,00 20,84 20,61 20,68 1.873 7.091.268.200
20/1/2020 20,71 20,90 +0,67% 20,62 20,99 20,83 20,86 20,90 19 5.452.290.700
17/1/2020 20,60 20,76 +0,73% 20,60 20,92 20,77 20,74 20,76 9.400 4.730.778.400
16/1/2020 20,72 20,61 -0,10% 20,48 20,96 20,69 20,61 20,64 7.192 7.785.255.700
15/1/2020 21,10 20,63 -2,13% 20,49 21,12 20,70 20,63 20,64 3.347 12.163.209.100
14/1/2020 20,50 21,08 +3,08% 20,34 21,10 20,84 21,05 21,08 827 12.513.382.700
13/1/2020 19,53 20,45 +4,76% 19,53 20,49 20,23 20,44 20,45 2.910 12.603.658.500
10/1/2020 19,55 19,52 +0,41% 19,44 19,83 19,65 19,52 19,55 764 5.702.104.800
9/1/2020 19,23 19,44 +1,14% 19,20 19,63 19,39 19,44 19,45 1.299 5.578.741.400
8/1/2020 19,21 19,22 +0,31% 19,07 19,53 19,28 19,22 19,25 1.915 5.726.231.600
7/1/2020 19,10 19,16 +0,16% 18,95 19,24 19,13 19,16 19,18 4.292 6.961.055.900
6/1/2020 19,31 19,13 -1,34% 18,93 19,38 19,12 19,08 19,14 6.773 9.401.444.100
3/1/2020 18,67 19,39 +3,36% 18,46 19,39 19,13 19,20 19,39 3.313 15.555.416.800
2/1/2020 18,52 18,76 +1,90% 18,41 18,86 18,63 18,68 18,76 3.561 7.228.553.200
30/12/2019 18,57 18,41 -0,65% 18,41 18,75 18,50 18,41 18,45 6.943 4.094.305.900
27/12/2019 18,56 18,53 -0,16% 18,24 18,73 18,47 18,48 18,54 2.725 5.517.695.100
26/12/2019 18,59 18,56 -0,16% 18,43 18,69 18,54 18,56 18,60 3.224 6.509.546.600
23/12/2019 18,60 18,59 -0,59% 18,31 18,72 18,51 18,55 18,59 353 4.581.618.200
20/12/2019 18,88 18,70 -0,48% 18,65 18,88 18,71 18,69 18,73 777 10.893.395.800
19/12/2019 18,93 18,79 -0,27% 18,55 19,20 18,82 18,78 18,82 5.093 10.574.316.100
18/12/2019 18,86 18,84 +0,48% 18,56 18,91 18,79 18,82 18,84 4.778 14.459.302.100
17/12/2019 18,62 18,75 +1,24% 18,58 18,98 18,82 18,75 18,82 3.954 7.863.099.400
16/12/2019 18,83 18,52 -1,65% 18,51 19,05 18,68 18,52 18,65 4.739 8.551.847.600
13/12/2019 18,83 18,83 +0,53% 18,63 18,95 18,81 18,82 18,83 1.896 6.582.855.400
12/12/2019 18,65 18,73 +0,48% 18,57 18,88 18,75 18,73 18,75 629 6.964.330.100
11/12/2019 18,34 18,64 +2,14% 18,12 18,64 18,51 18,60 18,64 2.871 6.934.259.800
10/12/2019 18,10 18,25 +1,56% 18,01 18,44 18,27 18,25 18,26 3.131 7.790.461.700
9/12/2019 18,39 17,97 -2,28% 17,91 18,60 18,21 17,97 18,00 4.929 10.041.066.400
6/12/2019 18,23 18,39 +1,43% 18,10 18,49 18,32 18,39 18,40 3.340 6.683.222.900
5/12/2019 18,09 18,13 +0,39% 18,01 18,29 18,18 18,11 18,13 392 4.621.178.200
4/12/2019 18,18 18,06 -0,11% 17,90 18,27 18,01 18,02 18,07 8.715 4.566.185.400
3/12/2019 18,20 18,08 -0,11% 17,92 18,40 18,10 18,08 18,13 5.151 6.412.290.700
2/12/2019 17,76 18,10 +2,14% 17,76 18,10 17,98 18,03 18,10 5.700 8.113.404.700
29/11/2019 17,70 17,72 +0,45% 17,51 17,92 17,69 17,66 17,72 2.537 6.114.410.600
28/11/2019 17,87 17,64 -1,23% 17,61 18,02 17,76 17,64 17,65 2.185 5.932.301.700
27/11/2019 17,61 17,86 +1,59% 17,54 18,12 17,90 17,86 17,98 8.928 8.672.119.800
26/11/2019 17,43 17,58 +0,69% 17,21 17,70 17,51 17,55 17,58 3.961 12.175.722.700
25/11/2019 17,75 17,46 -1,36% 17,45 17,77 17,53 17,46 17,48 1.968 7.764.055.300
22/11/2019 17,70 17,70 +0,23% 17,50 18,22 17,76 17,60 17,71 7.458 11.651.130.900
21/11/2019 17,61 17,66 +0,28% 17,43 17,80 17,62 17,62 17,68 2.993 6.446.595.800
19/11/2019 17,68 17,61 +0,06% 17,44 17,79 17,57 17,59 17,61 8.047 3.884.312.500
18/11/2019 17,79 17,60 +0,28% 17,52 17,80 17,63 17,59 17,60 3.768 9.691.142.900
14/11/2019 17,50 17,55 +0,23% 17,44 17,68 17,53 17,55 17,59 9.410 5.374.884.900
13/11/2019 17,68 17,51 -1,07% 17,47 17,80 17,61 17,50 17,53 3.747 8.674.698.000
12/11/2019 17,81 17,70 -0,56% 17,60 18,10 17,78 17,70 17,72 5.412 8.553.619.600
11/11/2019 17,48 17,80 +1,19% 17,32 18,02 17,79 17,79 17,80 8.463 12.348.257.300
8/11/2019 17,60 17,59 -0,51% 17,43 17,76 17,58 17,55 17,59 1.726 6.486.270.700
7/11/2019 16,78 17,68 +4,43% 16,71 17,89 17,57 17,66 17,68 6.236 22.818.888.400
6/11/2019 17,25 16,93 -1,86% 16,93 17,27 17,08 16,93 17,00 6.353 8.305.666.500
5/11/2019 16,94 17,25 +1,95% 16,81 17,34 17,13 17,24 17,25 2.904 8.466.468.600
4/11/2019 16,25 16,92 +4,83% 16,21 17,20 16,72 16,90 16,92 9.250 13.266.121.000
1/11/2019 15,85 16,14 +2,02% 15,84 16,30 16,12 16,14 16,19 5.750 7.322.292.000
31/10/2019 15,68 15,82 +1,02% 15,57 16,01 15,82 15,82 15,90 1.779 5.852.829.900
30/10/2019 15,48 15,66 +1,16% 15,38 15,74 15,57 15,66 15,71 652 5.121.382.000
29/10/2019 15,65 15,48 -0,71% 15,37 15,65 15,47 15,45 15,48 9.042 4.064.299.700
28/10/2019 16,05 15,59 -1,20% 15,51 16,05 15,64 15,56 15,59 4.417 6.350.293.600
25/10/2019 16,09 15,78 -1,74% 15,78 16,10 15,89 15,78 15,80 1.726 5.071.499.300
24/10/2019 16,05 16,06 +0,12% 15,91 16,14 16,04 16,06 16,08 9.500 5.441.027.000
23/10/2019 15,95 16,04 +0,50% 15,80 16,11 16,02 16,03 16,04 8.363 3.905.116.200
22/10/2019 15,81 15,96 +1,01% 15,77 16,00 15,94 15,91 15,96 8.396 3.564.547.300
21/10/2019 15,68 15,80 +0,70% 15,60 15,80 15,72 15,78 15,80 6.795 2.978.931.300
18/10/2019 15,85 15,69 -1,01% 15,64 15,88 15,73 15,69 15,77 8.347 8.215.112.600
17/10/2019 15,96 15,85 -0,56% 15,75 16,04 15,91 15,84 15,85 9.707 4.252.341.200
16/10/2019 15,60 15,94 +1,53% 15,56 16,00 15,85 15,93 15,94 2.235 5.555.224.300
15/10/2019 15,40 15,70 +1,75% 15,32 15,72 15,61 15,70 15,71 8.366 4.072.465.200
14/10/2019 15,33 15,43 +0,92% 15,25 15,52 15,41 15,36 15,43 8.987 4.684.803.500
11/10/2019 14,80 15,29 +4,37% 14,75 15,37 15,18 15,29 15,30 4.957 8.058.049.300
10/10/2019 14,50 14,65 +0,69% 14,50 14,87 14,65 14,65 14,66 1.894 6.809.105.200
9/10/2019 14,49 14,55 +0,83% 14,42 14,60 14,50 14,53 14,55 1.526 9.935.524.000
8/10/2019 14,75 14,43 -1,97% 14,43 14,79 14,60 14,43 14,45 1.905 5.351.258.400
7/10/2019 14,93 14,72 -1,21% 14,70 14,96 14,77 14,71 14,72 286 4.009.114.000
4/10/2019 14,87 14,90 +0,61% 14,67 14,92 14,85 14,89 14,91 7.848 3.543.236.200
3/10/2019 14,90 14,81 -0,20% 14,64 14,93 14,78 14,80 14,81 9.205 4.133.806.700
2/10/2019 15,12 14,84 -2,05% 14,84 15,17 14,94 14,84 14,89 649 4.663.550.200
1/10/2019 15,44 15,15 -1,56% 15,13 15,44 15,21 15,14 15,15 7.539 3.383.046.000
30/9/2019 15,17 15,39 +1,65% 15,07 15,39 15,27 15,33 15,39 8.764 3.862.941.500
27/9/2019 15,22 15,14 -0,53% 15,12 15,26 15,18 15,14 15,18 5.759 2.520.675.600
26/9/2019 15,34 15,22 -0,46% 15,15 15,34 15,22 15,21 15,22 7.283 3.019.387.600
25/9/2019 15,20 15,29 +0,59% 15,05 15,31 15,18 15,25 15,29 8.842 3.663.388.000
24/9/2019 15,41 15,20 -1,11% 15,20 15,50 15,26 15,19 15,20 7.323 3.551.509.400
23/9/2019 15,39 15,37 -0,39% 15,29 15,67 15,50 15,37 15,40 8.623 4.205.928.100
20/9/2019 15,61 15,43 -0,77% 15,06 15,61 15,29 15,38 15,43 9.928 13.917.294.800
19/9/2019 15,61 15,55 +0,13% 15,42 15,79 15,58 15,54 15,55 8.500 4.337.631.100
18/9/2019 15,27 15,53 +1,70% 15,27 15,59 15,48 15,53 15,56 9.440 5.746.283.700
17/9/2019 15,27 15,27 -0,65% 15,21 15,40 15,29 15,27 15,34 8.157 8.034.362.700
16/9/2019 15,35 15,37 +0,39% 15,12 15,39 15,29 15,32 15,37 1.079 7.170.580.500
13/9/2019 15,31 15,31 +0,20% 15,29 15,60 15,47 15,31 15,42 2.692 7.253.066.000
12/9/2019 15,30 15,28 +0,39% 15,06 15,47 15,27 15,25 15,28 691 5.901.625.400
11/9/2019 15,16 15,22 +0,86% 15,15 15,43 15,30 15,22 15,30 9.769 5.767.890.400
10/9/2019 15,27 15,09 -0,72% 15,02 15,57 15,32 15,08 15,12 5.654 8.505.798.300
9/9/2019 15,10 15,20 +1,33% 15,05 15,37 15,22 15,18 15,21 5.122 6.964.720.600
6/9/2019 15,10 15,00 +0,07% 15,00 15,29 15,12 15,00 15,11 6.046 3.267.693.900
5/9/2019 15,17 14,99 -0,73% 14,99 15,25 15,09 14,98 14,99 9.620 4.348.183.700
4/9/2019 14,97 15,10 +2,03% 14,76 15,10 15,00 15,03 15,10 7.190 3.278.487.400
3/9/2019 14,90 14,80 -1,14% 14,72 15,24 14,88 14,77 14,82 113 4.367.943.400
2/9/2019 14,98 14,97 -0,60% 14,88 15,14 15,01 14,96 14,97 6.178 3.183.512.600
30/8/2019 15,02 15,06 +1,35% 14,71 15,06 14,92 15,04 15,06 9.657 5.633.042.300
29/8/2019 14,63 14,86 +2,13% 14,50 14,93 14,78 14,86 14,88 1.711 4.460.722.300
28/8/2019 14,24 14,55 +1,61% 14,21 14,64 14,48 14,48 14,55 484 4.767.661.400
27/8/2019 14,40 14,32 +0,14% 14,13 14,45 14,28 14,31 14,34 3.290 7.128.376.900
26/8/2019 14,25 14,30 -0,28% 14,23 14,46 14,31 14,30 14,33 8.241 3.356.998.600
23/8/2019 14,57 14,34 -2,18% 14,13 14,63 14,41 14,34 14,38 9.123 8.325.408.500
22/8/2019 14,97 14,66 -0,20% 14,55 14,99 14,69 14,66 14,67 861 5.196.728.700
21/8/2019 14,80 14,69 +0,20% 14,58 14,82 14,69 14,69 14,75 698 5.275.083.100
20/8/2019 14,76 14,66 -0,88% 14,53 14,82 14,73 14,66 14,68 9.645 17.977.160.100
19/8/2019 15,00 14,79 -0,74% 14,70 15,09 14,82 14,75 14,79 9.780 3.535.638.200
16/8/2019 15,08 14,90 -0,33% 14,81 15,12 14,91 14,90 14,96 1.453 4.125.724.000
15/8/2019 15,11 14,95 -0,47% 14,67 15,23 14,90 14,90 14,95 4.751 7.769.788.800
14/8/2019 15,73 15,02 -4,15% 15,00 15,73 15,15 15,01 15,02 1.221 8.628.441.300
13/8/2019 15,07 15,67 +3,30% 15,07 15,92 15,52 15,66 15,69 4.280 7.988.720.600
12/8/2019 15,16 15,17 -0,59% 15,02 15,31 15,15 15,17 15,19 2.775 4.224.735.300
9/8/2019 15,54 15,26 -2,49% 15,23 15,59 15,36 15,26 15,27 4.674 5.521.796.400
8/8/2019 15,33 15,65 +2,22% 15,33 15,68 15,56 15,65 15,66 1.217 4.909.643.500
7/8/2019 15,35 15,31 -0,20% 15,03 15,39 15,22 15,31 15,34 3.229 6.378.372.300
6/8/2019 15,57 15,34 -1,35% 15,31 15,61 15,42 15,34 15,39 4.874 6.451.759.200
5/8/2019 15,52 15,55 -0,26% 15,41 15,79 15,50 15,55 15,57 4.621 6.817.147.700
2/8/2019 15,52 15,59 -0,38% 15,40 15,74 15,54 15,58 15,59 3.049 6.008.082.100
1/8/2019 15,89 15,65 -2,43% 15,51 15,98 15,74 15,65 15,66 3.388 10.926.615.600
31/7/2019 16,15 16,04 -0,43% 15,72 16,15 15,89 15,90 16,04 2.257 6.163.911.100
30/7/2019 15,99 16,11 +0,69% 15,95 16,20 16,07 16,10 16,14 9.145 3.328.990.600
29/7/2019 15,95 16,00 +0,69% 15,67 16,05 15,88 16,00 16,02 47 3.475.106.300
26/7/2019 15,99 15,89 -0,25% 15,73 16,04 15,88 15,89 15,96 2.090 4.160.769.300
25/7/2019 16,08 15,93 -1,42% 15,81 16,24 15,91 15,91 15,93 1.055 4.885.832.300
24/7/2019 16,10 16,16 +0,62% 15,86 16,16 16,02 16,07 16,16 8.411 4.481.689.400
23/7/2019 16,21 16,06 -1,23% 16,06 16,37 16,17 16,06 16,18 2.241 7.442.682.300
22/7/2019 16,50 16,26 -1,45% 16,21 16,52 16,31 16,25 16,26 8.011 4.630.508.400
19/7/2019 16,75 16,50 -1,49% 16,43 16,78 16,53 16,45 16,50 9.613 4.678.839.200
18/7/2019 16,88 16,75 -0,48% 16,58 16,97 16,77 16,74 16,75 1.315 9.573.319.100
17/7/2019 16,87 16,83 +0,66% 16,71 16,98 16,85 16,82 16,86 8.434 3.844.739.500
16/7/2019 16,73 16,72 +0,06% 16,72 17,17 16,94 16,72 16,80 961 6.432.349.500
15/7/2019 16,78 16,71 +0,66% 16,64 16,92 16,78 16,71 16,77 9.234 4.631.204.500
12/7/2019 16,58 16,60 +0,12% 16,38 16,83 16,61 16,60 16,61 3.051 6.855.300.600
11/7/2019 16,79 16,58 -1,31% 16,54 16,79 16,67 16,56 16,58 7.561 3.860.431.200
10/7/2019 16,75 16,80 +1,20% 16,64 16,80 16,72 16,73 16,80 5.933 6.759.052.000
8/7/2019 16,80 16,60 -1,25% 16,50 16,80 16,56 16,60 16,63 6.894 6.048.107.300
5/7/2019 16,59 16,81 +1,45% 16,59 17,00 16,85 16,81 16,90 8.904 5.343.174.500
4/7/2019 16,54 16,57 +0,36% 16,45 16,86 16,66 16,57 16,62 2.140 5.167.770.000
3/7/2019 16,30 16,51 +1,29% 16,25 16,52 16,40 16,44 16,51 802 5.340.754.300
2/7/2019 16,35 16,30 -0,31% 16,30 16,52 16,35 16,30 16,31 427 4.161.573.000
1/7/2019 16,55 16,35 0,00% 16,35 16,55 16,40 16,35 16,40 5.938 2.568.377.900
28/6/2019 16,62 16,35 -0,97% 16,34 16,65 16,37 16,35 16,39 8.745 5.134.100.100
27/6/2019 16,22 16,51 +0,86% 16,22 16,64 16,46 16,51 16,52 8.150 3.016.629.000
26/6/2019 16,17 16,37 +1,55% 16,15 16,48 16,34 16,35 16,38 621 4.265.753.700
25/6/2019 16,40 16,12 -1,23% 16,02 16,41 16,23 16,12 16,15 905 6.148.695.500
24/6/2019 16,24 16,32 +0,87% 16,18 16,40 16,27 16,30 16,35 9.424 4.142.166.400
21/6/2019 16,26 16,18 -0,06% 16,18 16,60 16,30 16,18 16,20 471 7.090.676.700
19/6/2019 15,99 16,19 +1,63% 15,89 16,23 16,10 16,16 16,19 9.501 3.779.798.500
18/6/2019 15,72 15,93 +1,79% 15,72 16,20 15,94 15,93 15,95 771 4.923.387.900
17/6/2019 15,83 15,65 -0,82% 15,57 15,96 15,76 15,65 15,74 9.701 4.321.121.900
14/6/2019 16,00 15,78 -1,31% 15,73 16,07 15,82 15,78 15,79 7.727 3.685.366.600
13/6/2019 15,59 15,99 +2,83% 15,56 16,09 15,93 15,94 15,99 3.050 6.309.734.600
12/6/2019 15,63 15,55 -0,45% 15,31 15,72 15,51 15,54 15,55 3.181 5.241.577.800
11/6/2019 15,75 15,62 +0,26% 15,42 15,83 15,59 15,59 15,63 2.078 5.173.854.700
10/6/2019 15,38 15,58 +1,04% 15,38 15,78 15,61 15,58 15,63 9.422 3.558.772.700
7/6/2019 15,47 15,42 -0,52% 15,30 15,58 15,43 15,42 15,44 9.604 4.526.209.100
6/6/2019 15,49 15,50 +0,98% 15,33 15,65 15,49 15,50 15,54 1.058 5.316.339.600
5/6/2019 15,15 15,35 +1,45% 15,14 15,48 15,31 15,34 15,35 9.344 5.796.132.500
4/6/2019 15,38 15,13 -1,05% 14,92 15,39 15,11 15,12 15,14 2.930 8.498.912.700
3/6/2019 15,67 15,29 -1,67% 15,11 15,76 15,24 15,25 15,29 5.389 6.482.497.800
31/5/2019 15,32 15,55 +1,83% 15,17 15,55 15,38 15,53 15,55 2.839 6.312.299.400
30/5/2019 15,52 15,27 -1,36% 15,27 15,60 15,39 15,27 15,28 4.523 5.745.237.900
29/5/2019 15,42 15,48 +0,39% 15,31 15,60 15,44 15,46 15,48 35 4.894.276.900
28/5/2019 15,49 15,42 +0,06% 15,27 15,59 15,41 15,41 15,43 3.409 8.951.485.300
27/5/2019 15,43 15,41 +0,59% 15,37 15,63 15,49 15,49 15,50 6.958 3.318.739.500
24/5/2019 16,09 15,32 -4,43% 15,31 16,11 15,51 15,32 15,38 7.632 7.925.900.400
23/5/2019 16,41 16,03 -2,55% 15,97 16,62 16,20 16,02 16,06 9.835 6.510.568.800
22/5/2019 16,54 16,45 +0,30% 16,29 16,75 16,53 16,45 16,50 8.356 7.426.850.100
21/5/2019 15,78 16,40 +3,99% 15,78 16,81 16,23 16,39 16,40 5.243 11.389.543.800
20/5/2019 15,71 15,77 +1,15% 15,61 15,86 15,74 15,75 15,77 8.972 4.325.130.900
17/5/2019 15,25 15,59 +1,96% 15,05 15,73 15,45 15,59 15,60 2.511 8.877.664.300
16/5/2019 15,70 15,29 -1,29% 15,09 15,75 15,26 15,27 15,30 2.208 10.465.190.600
15/5/2019 15,53 15,49 -0,96% 15,17 15,64 15,38 15,49 15,50 8.078 10.195.221.800
14/5/2019 15,85 15,64 -0,89% 15,51 15,94 15,69 15,63 15,64 4.393 7.947.685.000
13/5/2019 16,06 15,78 -3,78% 15,56 16,21 15,82 15,61 15,78 5.748 13.410.779.600
10/5/2019 16,40 16,40 -0,49% 15,90 16,69 16,36 16,40 16,49 6.415 15.290.194.600
9/5/2019 15,89 16,48 +3,71% 15,85 16,71 16,29 16,47 16,48 9.159 14.823.675.400
8/5/2019 15,95 15,89 -0,38% 15,85 16,18 15,97 15,88 15,89 1.502 5.652.383.900
7/5/2019 16,04 15,95 -2,03% 15,71 16,08 15,87 15,95 15,96 5.472 10.497.904.500
6/5/2019 16,60 16,28 -2,10% 16,16 16,63 16,29 16,25 16,28 6.077 4.373.745.600
3/5/2019 16,82 16,63 -0,42% 16,43 16,88 16,62 16,63 16,65 1.538 21.202.635.400
2/5/2019 16,65 16,70 +0,60% 16,51 16,75 16,66 16,67 16,70 764 5.804.100.100
30/4/2019 16,79 16,60 -1,19% 16,46 16,84 16,57 16,60 16,64 1.643 30.132.878.000
29/4/2019 17,18 16,80 -1,29% 16,78 17,18 16,89 16,79 16,80 6.575 6.754.518.400
26/4/2019 17,02 17,02 -0,58% 16,89 17,16 17,01 17,02 17,03 1.306 5.009.485.900
25/4/2019 16,23 17,12 +5,29% 16,18 17,34 16,85 17,12 17,15 7.139 12.029.477.800
24/4/2019 16,36 16,26 -0,55% 16,01 16,39 16,18 16,26 16,29 509 9.497.122.700
23/4/2019 16,30 16,35 +0,93% 16,12 16,35 16,23 16,29 16,35 6.635 4.385.743.100
22/4/2019 16,41 16,20 -0,92% 16,14 16,41 16,25 16,19 16,20 7.724 5.157.829.400
18/4/2019 16,57 16,35 -1,15% 16,27 16,99 16,57 16,34 16,35 4.677 8.677.747.900
17/4/2019 16,17 16,54 +3,44% 16,05 16,71 16,34 16,51 16,55 916 13.960.174.900
16/4/2019 15,97 15,99 +0,44% 15,85 16,24 15,98 15,92 15,99 148 5.885.652.400
15/4/2019 16,49 15,92 -2,51% 15,90 16,49 16,01 15,92 15,99 2.233 6.313.174.800
12/4/2019 16,58 16,33 -1,27% 16,08 16,74 16,24 16,26 16,33 2.271 7.055.415.800
11/4/2019 16,44 16,54 +0,55% 16,10 16,55 16,33 16,44 16,54 8.594 6.276.491.900
10/4/2019 17,02 16,45 -2,66% 16,28 17,09 16,52 16,44 16,45 5.586 8.048.722.800
9/4/2019 17,20 16,90 -2,31% 16,90 17,34 17,03 16,90 16,94 9.151 4.532.245.700
8/4/2019 17,20 17,30 +0,58% 17,00 17,43 17,27 17,24 17,30 8.475 4.237.602.700
5/4/2019 16,94 17,20 +2,32% 16,67 17,20 16,98 17,20 17,21 682 5.522.987.100
4/4/2019 17,32 16,81 -3,39% 16,80 17,40 17,01 16,81 16,84 2.283 6.609.166.600
3/4/2019 17,63 17,40 -0,85% 17,33 17,73 17,53 17,37 17,40 5.785 2.846.793.500
2/4/2019 17,66 17,55 -0,11% 17,53 17,80 17,64 17,55 17,69 6.649 3.442.975.600
1/4/2019 17,08 17,57 +3,17% 17,00 17,60 17,38 17,57 17,58 7.555 5.878.521.700
29/3/2019 17,34 17,03 -1,16% 16,82 17,42 17,09 17,02 17,04 1.938 5.158.171.100
28/3/2019 16,88 17,23 +1,29% 16,80 17,33 17,01 17,21 17,23 3.907 5.828.108.600
27/3/2019 16,91 17,01 -0,06% 16,82 17,35 17,11 17,01 17,02 4.788 5.902.490.300
26/3/2019 16,95 17,02 +1,43% 16,80 17,18 16,94 16,99 17,03 9.040 4.776.060.800
25/3/2019 17,11 16,78 -2,21% 16,64 17,11 16,79 16,78 16,89 9.202 8.089.582.900
22/3/2019 17,06 17,16 -0,92% 16,96 17,41 17,15 17,16 17,17 5.110 6.428.796.200
21/3/2019 17,30 17,32 +0,12% 17,01 17,45 17,21 17,30 17,32 7.352 6.933.099.300
20/3/2019 17,56 17,30 -1,42% 17,22 17,66 17,37 17,30 17,31 3.550 6.093.054.300
19/3/2019 17,94 17,55 -1,74% 17,55 17,97 17,77 17,55 17,65 8.176 4.419.890.500
18/3/2019 17,76 17,86 +0,28% 17,72 18,05 17,86 17,75 17,87 5.642 2.958.929.100
15/3/2019 17,68 17,81 +1,14% 17,61 17,86 17,79 17,78 17,81 4.473 8.524.599.600
14/3/2019 17,97 17,61 -1,89% 17,58 18,01 17,70 17,61 17,65 7.498 4.352.546.600
13/3/2019 17,64 17,95 +1,64% 17,63 18,10 17,90 17,95 17,99 585 4.965.391.700
12/3/2019 18,02 17,66 -1,29% 17,66 18,02 17,75 17,66 17,75 6.017 4.586.347.000
11/3/2019 18,05 17,89 -0,67% 17,73 18,19 17,87 17,88 17,90 9.583 4.275.903.000
8/3/2019 17,67 18,01 +1,92% 17,44 18,15 17,72 18,01 18,05 5.275 11.646.016.900
7/3/2019 17,52 17,67 +0,11% 17,32 17,69 17,49 17,65 17,67 2.779 12.398.603.000
6/3/2019 17,96 17,65 -1,45% 17,56 17,99 17,69 17,65 17,70 8.794 3.880.816.000
1/3/2019 18,08 17,91 -0,72% 17,67 18,33 17,91 17,90 17,91 1.864 6.505.111.200
28/2/2019 18,38 18,04 -1,26% 18,04 18,40 18,17 18,04 18,07 9.814 6.604.115.500
27/2/2019 18,80 18,27 -2,61% 18,18 18,80 18,38 18,27 18,36 8.169 7.543.820.700
26/2/2019 18,30 18,76 +2,40% 18,29 18,92 18,77 18,75 18,81 1.107 5.654.852.200
25/2/2019 18,23 18,32 +0,94% 18,05 18,32 18,22 18,30 18,32 7.581 3.577.914.500
22/2/2019 18,45 18,15 -0,82% 18,01 18,45 18,12 18,15 18,16 3.588 5.783.440.500
21/2/2019 18,63 18,30 -1,24% 18,10 18,64 18,34 18,28 18,31 2.330 6.434.783.300
20/2/2019 18,51 18,53 +0,27% 18,27 18,67 18,45 18,45 18,53 1.695 6.117.871.400
19/2/2019 18,18 18,48 +2,10% 18,12 18,55 18,38 18,45 18,48 7.777 4.312.538.700
18/2/2019 18,36 18,10 -1,25% 18,02 18,36 18,11 18,10 18,15 7.500 3.432.608.800
15/2/2019 18,20 18,33 +0,99% 17,92 18,33 18,15 18,25 18,34 9.222 4.461.547.800
14/2/2019 18,13 18,15 +0,22% 17,81 18,28 18,04 18,14 18,16 930 4.813.690.000
13/2/2019 18,30 18,11 -0,55% 17,94 18,39 18,16 18,11 18,12 8.897 7.821.424.700
12/2/2019 18,90 18,21 -2,83% 18,16 19,02 18,38 18,21 18,27 7.183 8.432.734.900
11/2/2019 19,25 18,74 -2,70% 18,63 19,30 18,83 18,74 18,75 2.121 6.421.586.400
8/2/2019 19,60 19,26 -1,73% 19,01 19,72 19,30 19,26 19,29 2.780 7.084.831.800
7/2/2019 19,67 19,60 +1,29% 19,34 19,80 19,58 19,53 19,60 2.332 7.177.026.200
6/2/2019 19,84 19,35 -2,76% 19,32 19,87 19,58 19,35 19,43 3.668 7.043.140.700
5/2/2019 19,33 19,90 +3,00% 19,27 20,11 19,76 19,88 19,90 590 12.268.616.300
4/2/2019 19,14 19,32 +1,42% 19,13 19,44 19,30 19,30 19,32 9.813 9.249.935.900
1/2/2019 18,67 19,05 +2,47% 18,67 19,14 18,98 19,00 19,05 4.513 8.794.216.300
31/1/2019 18,90 18,59 -1,38% 18,38 19,00 18,75 18,56 18,62 1.820 8.079.288.400
30/1/2019 18,62 18,85 +1,40% 18,62 18,90 18,80 18,81 18,85 8.117 4.335.916.700
29/1/2019 18,82 18,59 -1,17% 18,59 18,97 18,76 18,59 18,60 8.175 4.044.702.400
28/1/2019 18,65 18,81 -0,16% 18,61 18,97 18,86 18,81 18,89 715 5.078.431.700
24/1/2019 18,50 18,84 +2,56% 18,37 18,84 18,67 18,71 18,84 8.990 5.213.109.200
23/1/2019 18,35 18,37 +0,22% 18,24 18,53 18,40 18,37 18,39 9.130 4.823.469.000
22/1/2019 18,49 18,33 -0,65% 18,00 18,51 18,20 18,30 18,33 1.762 6.008.058.500
21/1/2019 18,20 18,45 +1,37% 18,08 18,47 18,31 18,27 18,45 6.794 3.319.611.600
18/1/2019 18,28 18,20 0,00% 17,91 18,34 18,08 18,20 18,21 6.646 7.135.559.000
17/1/2019 18,40 18,20 -0,93% 18,10 18,51 18,22 18,17 18,20 2.537 6.276.871.600
16/1/2019 18,40 18,37 +0,16% 18,26 18,59 18,38 18,31 18,37 7.644 8.096.055.600
15/1/2019 17,93 18,34 +2,92% 17,84 18,39 18,21 18,30 18,34 9.888 10.172.477.100
14/1/2019 17,20 17,82 +3,85% 17,14 18,03 17,75 17,78 17,82 3.561 16.633.361.900
11/1/2019 17,43 17,16 -1,32% 17,08 17,50 17,23 17,16 17,24 8.298 12.476.179.300
10/1/2019 17,31 17,39 -0,11% 17,24 17,61 17,44 17,35 17,41 5.722 5.523.123.500
9/1/2019 17,09 17,41 +1,99% 16,91 17,54 17,38 17,40 17,45 4.336 8.062.070.700
8/1/2019 17,04 17,07 +0,41% 16,93 17,11 17,01 16,95 17,07 2.831 7.140.375.100
7/1/2019 16,92 17,00 0,00% 16,80 17,26 17,04 16,99 17,00 2.572 7.092.615.200
4/1/2019 16,53 17,00 +1,61% 16,51 17,13 16,99 16,92 17,00 4.838 10.812.542.300
3/1/2019 16,21 16,73 +2,58% 16,20 16,91 16,61 16,60 16,73 7.793 19.290.276.400
2/1/2019 15,88 16,31 +2,71% 15,83 16,67 16,38 16,31 16,35 8.364 15.897.241.400
28/12/2018 15,58 15,88 +2,45% 15,57 15,88 15,76 15,85 15,88 8.036 4.019.713.000
27/12/2018 15,67 15,50 -1,15% 15,11 15,70 15,42 15,44 15,50 1.013 8.036.543.700
26/12/2018 15,92 15,68 -2,43% 15,68 16,04 15,84 15,68 15,76 8.225 3.954.331.000
21/12/2018 16,12 16,07 -0,86% 15,70 16,27 15,90 16,04 16,07 4.644 13.182.460.300
20/12/2018 16,46 16,21 -1,70% 16,16 16,73 16,34 16,20 16,21 4.227 10.062.132.500
19/12/2018 16,43 16,49 +0,86% 16,36 16,70 16,62 16,47 16,49 3.199 12.822.708.100
18/12/2018 15,80 16,35 +4,01% 15,66 16,37 16,14 16,29 16,35 8.747 9.357.231.400
17/12/2018 16,06 15,72 -1,87% 15,64 16,17 15,78 15,72 15,76 644 4.933.251.600
14/12/2018 15,97 16,02 +0,13% 15,84 16,23 15,97 16,01 16,02 7.795 39.758.369.900
13/12/2018 15,81 16,00 +1,33% 15,78 16,02 15,96 16,00 16,01 1.924 6.654.606.700
12/12/2018 15,95 15,79 -0,69% 15,75 16,08 15,94 15,79 15,81 6.840 10.422.664.300
11/12/2018 16,18 15,90 -0,93% 15,85 16,20 15,92 15,89 15,90 1.349 6.342.131.000
10/12/2018 15,98 16,05 +0,75% 15,78 16,37 16,03 16,00 16,10 4.718 8.945.878.400
7/12/2018 16,25 15,93 -1,79% 15,74 16,32 16,00 15,90 15,93 4.442 9.003.774.900
6/12/2018 16,30 16,22 -0,43% 16,10 16,33 16,20 16,20 16,24 5.096 10.357.594.400
5/12/2018 16,38 16,29 +0,06% 16,24 16,56 16,35 16,27 16,29 8.840 4.271.817.000
4/12/2018 16,93 16,28 -2,86% 16,15 16,97 16,43 16,25 16,28 9.519 10.567.422.500
3/12/2018 16,95 16,76 +0,06% 16,70 17,06 16,77 16,74 16,76 9.742 19.789.758.200
30/11/2018 17,01 16,75 -1,76% 16,75 17,05 16,91 16,73 16,75 2.427 13.435.844.400
29/11/2018 17,05 17,05 0,00% 16,90 17,21 17,07 17,04 17,05 4.871 7.967.508.800
28/11/2018 17,23 17,05 -1,45% 17,03 17,42 17,19 17,05 17,09 9.987 7.182.288.600
27/11/2018 17,20 17,30 +0,46% 17,05 17,48 17,22 17,30 17,33 5.492 8.984.944.800
26/11/2018 17,30 17,22 +0,35% 16,94 17,37 17,10 17,22 17,24 4.639 6.576.401.100
23/11/2018 17,55 17,16 -2,22% 17,14 17,55 17,24 17,16 17,22 1.894 6.317.614.200
22/11/2018 17,45 17,55 +0,57% 17,33 17,69 17,57 17,50 17,55 7.673 3.347.900.800
21/11/2018 17,26 17,45 +0,29% 17,26 17,60 17,33 17,40 17,45 1.027 18.708.272.100
19/11/2018 17,70 17,40 -1,69% 17,32 17,72 17,43 17,39 17,40 9.332 3.768.678.100
16/11/2018 17,80 17,70 +0,57% 17,46 17,87 17,58 17,68 17,70 4.859 10.123.975.000
14/11/2018 17,90 17,60 -1,68% 17,11 17,90 17,50 17,55 17,60 1.613 18.849.976.600
13/11/2018 17,96 17,90 0,00% 17,12 18,10 17,57 17,86 17,90 2.197 6.563.460.800
12/11/2018 18,07 17,90 -1,10% 17,62 18,12 17,82 17,90 17,92 8.134 4.550.011.700
9/11/2018 18,32 18,10 -1,52% 17,94 18,36 18,10 18,07 18,10 1.422 5.778.854.600
8/11/2018 18,38 18,38 0,00% 18,11 18,78 18,44 18,25 18,38 3.714 9.199.226.200
7/11/2018 18,80 18,38 -2,23% 18,38 18,92 18,53 18,38 18,48 573 6.081.593.800
6/11/2018 19,19 18,80 -1,52% 18,67 19,19 18,92 18,80 18,85 7.187 4.090.741.200
5/11/2018 18,73 19,09 +1,38% 18,66 19,26 19,06 18,94 19,09 9.034 5.278.273.200
1/11/2018 18,64 18,83 +0,86% 18,64 19,03 18,86 18,83 18,95 7.907 3.996.924.000
31/10/2018 18,59 18,67 +1,25% 18,44 18,90 18,67 18,67 18,72 3.440 6.949.652.200
30/10/2018 18,89 18,44 -0,65% 18,30 18,89 18,54 18,42 18,52 7.434 7.115.926.500
29/10/2018 19,54 18,56 -1,95% 18,23 19,54 18,70 18,31 18,56 9.706 9.343.664.500
26/10/2018 19,51 18,93 -1,92% 18,59 19,51 18,98 18,82 18,93 3.929 7.430.249.200
25/10/2018 19,07 19,30 +1,58% 18,93 19,53 19,37 19,30 19,40 4.690 8.567.897.500
24/10/2018 18,74 19,00 +1,23% 18,65 19,10 18,87 18,96 19,00 760 5.132.376.400
23/10/2018 18,43 18,77 +0,75% 18,43 19,01 18,80 18,76 18,88 3.050 6.461.706.800
22/10/2018 18,82 18,63 -0,11% 18,59 18,85 18,68 18,63 18,64 6.766 6.177.447.700
19/10/2018 18,81 18,65 +0,54% 18,55 18,81 18,70 18,64 18,68 6.905 4.330.202.300
18/10/2018 18,32 18,55 +1,09% 18,23 18,67 18,41 18,52 18,55 7.225 4.574.868.500
17/10/2018 18,35 18,35 0,00% 18,11 18,42 18,28 18,33 18,37 2.650 11.189.219.700
16/10/2018 18,15 18,35 +0,82% 18,15 18,50 18,31 18,26 18,36 4.172 7.610.763.500
15/10/2018 18,00 18,20 +3,00% 17,94 18,46 18,24 18,20 18,26 7.077 12.503.284.400
11/10/2018 18,17 17,67 -1,51% 17,67 18,20 17,95 17,67 17,80 766 5.158.727.000
10/10/2018 17,73 17,94 +0,50% 17,61 18,27 17,87 17,94 17,96 5.926 12.900.333.400
9/10/2018 18,29 17,85 -1,44% 17,50 18,33 17,79 17,84 17,85 6.644 7.497.833.900
8/10/2018 18,76 18,11 -1,20% 17,61 18,76 18,03 18,11 18,14 1.323 13.662.795.600
5/10/2018 18,83 18,33 -2,66% 17,90 18,93 18,33 18,32 18,33 1.698 16.474.099.500
4/10/2018 19,37 18,83 -2,38% 18,83 19,44 19,04 18,82 18,83 9.963 6.025.087.000
3/10/2018 20,29 19,29 -3,07% 19,15 20,29 19,57 19,28 19,29 6.119 11.617.049.900
2/10/2018 19,85 19,90 +1,27% 19,55 19,97 19,80 19,83 19,90 6.198 6.681.463.900
1/10/2018 19,81 19,65 -1,21% 19,52 19,82 19,68 19,65 19,71 6.209 2.817.839.300
28/9/2018 19,90 19,89 -0,40% 19,70 20,05 19,84 19,71 19,89 8.286 5.154.520.500
27/9/2018 20,29 19,97 -0,89% 19,92 20,37 20,07 19,97 20,05 2.977 6.063.637.300
26/9/2018 19,88 20,15 +1,26% 19,80 20,28 20,02 20,12 20,15 3.559 11.874.144.200
25/9/2018 19,65 19,90 +0,20% 19,65 19,98 19,84 19,83 19,90 6.824 5.104.551.000
24/9/2018 19,84 19,86 -0,55% 19,81 20,06 19,91 19,85 19,86 5.542 3.466.032.100
21/9/2018 20,10 19,97 -0,45% 19,83 20,19 20,00 19,97 20,01 8.676 6.022.118.700
20/9/2018 20,25 20,06 -0,94% 20,02 20,25 20,16 20,06 20,10 5.854 4.312.562.700
19/9/2018 20,60 20,25 -1,94% 20,12 20,79 20,28 20,20 20,27 9.105 4.738.252.000
18/9/2018 20,51 20,65 +0,29% 20,49 20,72 20,62 20,61 20,65 8.907 5.382.402.700
17/9/2018 20,77 20,59 -1,48% 20,52 20,95 20,63 20,59 20,60 4.580 6.233.811.400
14/9/2018 21,05 20,90 -0,71% 20,77 21,15 20,93 20,90 20,95 7.399 3.685.541.700
13/9/2018 21,38 21,05 -1,31% 20,98 21,40 21,13 21,05 21,09 2.790 6.125.251.800
12/9/2018 21,50 21,33 -0,79% 21,15 21,60 21,34 21,28 21,35 9.305 7.061.747.700
11/9/2018 21,30 21,50 +0,23% 21,30 21,75 21,46 21,44 21,52 1.456 4.917.784.700
10/9/2018 21,98 21,45 -0,92% 21,23 22,00 21,37 21,35 21,46 740 7.154.156.100
6/9/2018 21,56 21,65 +0,23% 21,46 21,93 21,68 21,65 21,70 2.004 5.548.325.200
5/9/2018 21,57 21,60 -0,46% 21,14 21,79 21,60 21,58 21,61 9.072 4.749.312.700
4/9/2018 21,82 21,70 -1,09% 21,66 22,13 21,87 21,69 21,77 1.433 5.990.743.400
3/9/2018 21,35 21,94 +2,76% 21,35 22,05 21,84 21,92 21,94 8.620 3.455.432.300
31/8/2018 21,54 21,35 -1,02% 21,15 21,58 21,35 21,35 21,39 6.916 5.799.472.200
30/8/2018 21,64 21,57 -0,37% 21,40 21,82 21,59 21,56 21,57 475 5.533.349.500
29/8/2018 22,05 21,65 -1,19% 21,65 22,05 21,80 21,65 21,70 9.616 5.377.095.300
28/8/2018 21,70 21,91 +0,97% 21,55 22,18 21,98 21,91 22,00 3.817 10.722.952.400
27/8/2018 21,32 21,70 +1,50% 20,99 21,77 21,53 21,68 21,70 542 5.715.613.400
24/8/2018 20,80 21,38 +2,79% 20,73 21,38 21,19 21,33 21,38 3.303 6.205.205.300
23/8/2018 19,98 20,80 +4,26% 19,91 20,88 20,61 20,78 20,80 1.844 9.810.568.400
22/8/2018 19,55 19,95 +1,94% 19,50 20,01 19,83 19,95 19,96 9.143 3.673.315.600
21/8/2018 19,39 19,57 +0,57% 19,29 19,62 19,49 19,57 19,58 1.400 5.500.175.600
20/8/2018 19,11 19,46 +1,20% 19,11 19,67 19,43 19,46 19,50 6.271 4.059.536.100
17/8/2018 19,12 19,23 -0,21% 19,05 19,49 19,16 19,23 19,30 8.922 15.980.027.900
16/8/2018 19,32 19,27 -0,16% 19,05 19,35 19,23 19,27 19,28 5.603 3.138.460.400
15/8/2018 19,20 19,30 -0,26% 19,15 19,50 19,30 19,30 19,33 573 7.954.939.800
14/8/2018 19,26 19,35 +1,04% 19,13 19,45 19,30 19,35 19,38 5.689 2.760.327.400
13/8/2018 19,01 19,15 +0,68% 18,95 19,35 19,13 19,15 19,24 8.894 4.412.311.600
10/8/2018 19,30 19,02 -2,01% 18,89 19,40 19,09 19,02 19,04 8.836 4.224.703.200
9/8/2018 19,34 19,41 -0,10% 19,22 19,46 19,35 19,41 19,43 5.845 2.706.570.800
8/8/2018 19,37 19,43 -0,10% 19,21 19,60 19,40 19,37 19,44 9.320 4.065.739.900
7/8/2018 19,45 19,45 -0,71% 19,23 19,62 19,42 19,45 19,47 638 4.367.504.600
6/8/2018 19,66 19,59 -1,51% 19,53 19,84 19,65 19,59 19,62 8.046 3.571.782.800
3/8/2018 19,97 19,89 -0,25% 19,57 20,03 19,78 19,80 19,89 1.079 5.474.562.200
2/8/2018 20,19 19,94 -0,94% 19,84 20,28 19,95 19,92 19,96 6.262 2.860.260.800
1/8/2018 20,15 20,13 -0,35% 20,07 20,39 20,21 20,11 20,28 7.530 4.514.198.100
31/7/2018 20,13 20,20 +0,25% 20,07 20,35 20,19 20,20 20,29 7.657 3.716.720.800
30/7/2018 20,05 20,15 +0,10% 19,84 20,35 20,07 20,15 20,18 240 4.215.087.200
27/7/2018 20,11 20,13 +0,35% 20,03 20,42 20,20 20,13 20,25 4.786 3.047.395.300
26/7/2018 20,25 20,06 -1,62% 20,06 20,45 20,15 20,06 20,21 4.213 3.237.185.500
25/7/2018 20,45 20,39 -0,24% 20,15 20,54 20,34 20,37 20,39 7.844 3.610.628.700
24/7/2018 20,34 20,44 +1,19% 20,20 20,47 20,36 20,40 20,44 6.792 2.745.199.800
23/7/2018 20,17 20,20 +0,55% 19,88 20,26 20,14 20,20 20,22 4.766 2.503.460.200
20/7/2018 20,89 20,09 -1,52% 20,02 20,89 20,21 20,09 20,12 9.179 4.648.647.600
19/7/2018 20,02 20,40 +1,24% 19,81 20,48 20,26 20,31 20,40 7.343 3.740.070.700
18/7/2018 20,25 20,15 -0,49% 20,11 20,45 20,22 20,15 20,18 4.628 2.596.264.600
17/7/2018 20,05 20,25 +1,40% 19,93 20,60 20,28 20,23 20,25 1.933 7.876.118.300
16/7/2018 20,00 19,97 +1,27% 19,74 20,00 19,91 19,90 19,97 5.927 3.535.366.200
13/7/2018 19,44 19,72 +0,87% 19,44 19,89 19,75 19,71 19,72 5.206 2.904.311.300
12/7/2018 19,66 19,55 +0,15% 19,48 19,73 19,57 19,55 19,60 4.719 3.524.761.800
11/7/2018 19,40 19,52 +0,46% 19,31 19,73 19,56 19,51 19,66 6.775 2.439.945.600
10/7/2018 19,54 19,43 -1,47% 19,41 19,77 19,54 19,43 19,47 7.892 3.406.750.000
6/7/2018 19,51 19,72 +0,82% 19,51 19,85 19,67 19,70 19,72 5.788 2.927.646.400
5/7/2018 19,65 19,56 +0,10% 19,43 19,71 19,54 19,56 19,57 4.385 3.352.090.700
4/7/2018 19,60 19,54 +0,15% 19,41 19,72 19,52 19,54 19,61 4.218 1.641.549.500
3/7/2018 19,74 19,51 -0,36% 19,45 19,76 19,60 19,51 19,53 5.494 2.739.148.600
2/7/2018 19,34 19,58 -0,10% 19,28 19,62 19,45 19,56 19,58 7.751 3.037.018.500
29/6/2018 19,40 19,60 +0,62% 19,13 19,77 19,50 19,55 19,60 2.270 5.613.961.300
28/6/2018 19,46 19,48 -1,07% 19,38 19,87 19,53 19,46 19,50 70 5.989.536.200
27/6/2018 19,79 19,69 +0,97% 19,47 20,03 19,67 19,67 19,69 9.782 6.428.349.000
26/6/2018 19,31 19,50 -0,56% 19,15 19,56 19,34 19,50 19,51 6.002 7.924.967.300
25/6/2018 19,25 19,61 +1,24% 19,25 19,75 19,53 19,60 19,65 8.499 4.526.024.300
22/6/2018 19,92 19,37 -1,42% 19,10 19,92 19,37 19,36 19,37 8.632 5.269.791.700
21/6/2018 19,85 19,65 0,00% 19,55 20,10 19,73 19,63 19,65 8.089 4.819.035.400
20/6/2018 19,86 19,65 -1,26% 19,55 20,04 19,68 19,65 19,66 8.863 4.645.806.400
19/6/2018 20,43 19,90 -1,97% 19,76 20,44 19,93 19,90 19,92 4.353 8.331.954.000
18/6/2018 20,37 20,30 -1,55% 20,10 20,61 20,37 20,30 20,43 178 4.459.868.300
15/6/2018 20,59 20,62 +0,63% 20,25 20,67 20,54 20,60 20,62 2.082 9.570.531.700
14/6/2018 20,50 20,49 -1,01% 20,22 20,79 20,43 20,49 20,52 4.387 6.698.250.100
13/6/2018 20,80 20,70 -0,05% 20,32 20,89 20,65 20,70 20,77 3.458 5.260.653.700
12/6/2018 20,39 20,71 +1,17% 20,20 20,87 20,58 20,70 20,75 1.139 5.624.790.500
11/6/2018 20,56 20,47 -0,44% 20,21 20,70 20,44 20,47 20,49 2.889 7.506.660.500
8/6/2018 20,87 20,56 -2,56% 20,38 21,13 20,66 20,51 20,60 6.509 11.118.823.800
7/6/2018 21,65 21,10 -2,54% 20,67 21,85 21,09 21,04 21,10 6.872 13.841.216.900
6/6/2018 21,00 21,65 +2,22% 21,00 21,65 21,46 21,61 21,65 4.929 8.236.107.400
5/6/2018 21,15 21,18 +0,57% 20,83 21,53 21,26 21,15 21,18 7.010 8.236.887.300
4/6/2018 21,04 21,06 -0,19% 20,76 21,10 20,96 20,96 21,06 1.254 4.674.257.200
1/6/2018 21,01 21,10 +0,52% 20,32 21,42 20,83 21,06 21,12 2.821 7.600.584.600
30/5/2018 20,57 20,99 +1,99% 20,37 21,00 20,91 20,89 20,99 8.817 30.818.880.400
29/5/2018 20,49 20,58 -0,10% 20,16 20,81 20,47 20,56 20,59 8.150 7.984.778.500
28/5/2018 20,87 20,60 -3,06% 20,23 21,18 20,64 20,59 20,60 2.625 11.704.006.300
25/5/2018 21,25 21,25 0,00% 20,97 21,40 21,17 21,21 21,26 5.424 10.390.172.600
24/5/2018 21,32 21,25 -1,16% 20,95 21,68 21,20 21,23 21,25 6.711 12.690.361.800
23/5/2018 21,51 21,50 -0,69% 21,28 21,83 21,55 21,49 21,50 9.450 5.172.770.300
22/5/2018 22,13 21,65 -1,50% 21,42 22,26 21,76 21,62 21,65 6.272 11.049.080.500
21/5/2018 21,85 21,98 -0,09% 21,84 22,18 22,03 21,94 21,98 9.475 5.051.952.200
18/5/2018 22,02 22,00 -0,68% 21,83 22,44 22,09 21,96 22,00 2.733 7.689.059.000
17/5/2018 22,40 22,15 -1,12% 21,95 22,42 22,20 22,15 22,18 8.659 8.993.024.800
16/5/2018 21,95 22,40 +2,05% 21,90 22,48 22,25 22,18 22,40 830 8.046.694.700
15/5/2018 21,15 21,95 +3,93% 21,15 22,20 21,83 21,95 21,96 555 11.639.892.800
14/5/2018 21,35 21,12 -0,28% 20,82 21,48 21,07 21,12 21,18 8.395 9.080.714.700
11/5/2018 21,08 21,18 -0,47% 20,96 21,52 21,27 21,18 21,19 6.988 4.149.972.800
10/5/2018 21,13 21,28 +1,00% 20,93 21,69 21,35 21,26 21,30 2.371 6.938.972.000
9/5/2018 20,99 21,07 +1,35% 20,52 21,26 20,99 21,07 21,10 9.873 21.189.045.300
8/5/2018 20,79 20,79 0,00% 20,52 21,22 20,85 20,79 20,80 8.764 4.119.857.100
7/5/2018 21,19 20,79 -0,86% 20,76 21,20 20,88 20,79 20,86 6.876 3.616.482.100
4/5/2018 20,66 20,97 +0,29% 20,27 21,00 20,81 20,75 20,97 1.679 10.177.753.700
3/5/2018 20,81 20,91 -0,90% 20,56 21,16 20,89 20,91 20,99 2.104 13.001.075.800
2/5/2018 20,90 21,10 -0,61% 20,86 21,28 21,09 21,09 21,10 3.188 9.203.339.000
30/4/2018 21,19 21,23 +0,14% 21,10 21,70 21,30 21,22 21,23 9.362 4.497.208.400
27/4/2018 20,87 21,20 +2,17% 20,81 21,42 21,14 21,11 21,20 408 7.660.471.700
26/4/2018 20,05 20,75 +2,72% 20,05 20,88 20,60 20,73 20,75 2.488 6.906.400.900
25/4/2018 19,80 20,20 +0,30% 19,80 20,58 20,27 20,17 20,20 2.090 10.591.662.100
24/4/2018 20,97 20,14 -3,22% 20,14 21,02 20,51 20,12 20,30 416 4.906.739.000
23/4/2018 21,10 20,81 -1,37% 20,76 21,25 20,99 20,78 20,81 8.188 5.568.825.000
20/4/2018 21,23 21,10 +0,09% 20,82 21,29 21,09 21,09 21,10 4.932 2.732.497.600
19/4/2018 21,28 21,08 -0,85% 20,88 21,28 21,05 20,99 21,08 5.795 2.538.910.800
18/4/2018 21,21 21,26 +0,76% 21,10 21,61 21,31 21,25 21,26 1.000 5.307.842.900
17/4/2018 20,57 21,10 +2,53% 20,52 21,22 20,99 21,09 21,10 582 5.070.543.900
16/4/2018 20,50 20,58 +0,98% 20,19 20,84 20,59 20,56 20,58 6.347 3.191.631.200
13/4/2018 20,60 20,38 -1,07% 20,16 20,80 20,46 20,38 20,52 8.706 3.859.615.100
12/4/2018 20,75 20,60 -1,01% 20,49 20,83 20,60 20,56 20,65 5.722 3.654.705.500
11/4/2018 21,00 20,81 -0,90% 20,62 21,16 20,86 0,00 0,00 7.018 4.126.335.100
10/4/2018 21,13 21,00 -0,57% 20,77 21,31 21,02 20,98 21,02 7.815 4.633.662.600
9/4/2018 21,35 21,12 -0,47% 20,94 21,50 21,16 21,12 21,14 2.861 6.837.417.200
6/4/2018 21,35 21,22 -0,24% 21,06 21,44 21,24 21,18 21,22 7.974 4.044.915.600
5/4/2018 21,66 21,27 -0,84% 21,14 21,72 21,35 21,27 21,30 8.566 6.038.960.900
4/4/2018 20,67 21,45 +2,88% 20,62 21,49 21,12 21,40 21,45 4.443 7.669.691.800
3/4/2018 20,30 20,85 +2,31% 20,25 20,87 20,67 20,79 20,85 9.452 6.041.735.200
2/4/2018 20,56 20,38 -1,55% 20,10 20,71 20,39 20,37 20,38 242 4.203.186.200
29/3/2018 19,98 20,70 +3,60% 19,97 20,76 20,45 20,53 20,70 1.109 7.190.806.800
28/3/2018 19,24 19,98 +3,52% 19,24 20,26 19,86 19,98 20,00 3.623 8.672.644.600
27/3/2018 19,13 19,30 +0,89% 19,13 19,47 19,31 19,30 19,37 7.488 8.089.747.100
26/3/2018 18,93 19,13 +1,22% 18,91 19,33 19,16 19,12 19,16 326 3.810.186.700
23/3/2018 18,87 18,90 -0,84% 18,82 19,04 18,94 18,90 18,92 7.524 2.848.154.000
22/3/2018 19,10 19,06 +0,32% 18,84 19,10 19,00 18,90 19,07 5.935 3.803.505.700
21/3/2018 19,00 19,00 0,00% 18,84 19,09 19,00 18,99 19,01 6.093 3.278.152.800
20/3/2018 18,85 19,00 +0,96% 18,79 19,04 18,93 18,87 19,01 6.312 2.796.129.100
19/3/2018 18,60 18,82 +0,48% 18,46 18,85 18,67 18,78 18,82 7.643 4.029.554.100
16/3/2018 18,80 18,73 +0,32% 18,61 19,15 18,81 18,73 18,74 9.932 11.827.358.800
15/3/2018 19,08 18,67 -1,74% 18,67 19,08 18,74 18,66 18,78 5.896 3.497.260.400
14/3/2018 19,00 19,00 +0,05% 18,92 19,24 19,08 18,99 19,05 402 10.184.556.700
13/3/2018 18,60 18,99 +2,37% 18,54 18,99 18,71 18,82 18,99 357 7.976.122.000
12/3/2018 18,33 18,55 +1,26% 18,33 18,75 18,49 18,48 18,55 7.702 3.886.737.900
9/3/2018 18,40 18,32 0,00% 18,30 18,50 18,40 18,32 18,42 252 3.803.744.200
8/3/2018 18,04 18,32 +0,83% 18,04 18,41 18,31 18,30 18,34 7.220 4.923.130.900
7/3/2018 17,84 18,17 +1,85% 17,79 18,35 18,03 18,16 18,17 6.807 2.930.896.900
6/3/2018 17,99 17,84 -0,06% 17,77 18,02 17,89 17,84 17,90 7.403 2.849.616.100
5/3/2018 17,85 17,85 0,00% 17,69 17,94 17,86 17,82 17,85 5.870 2.047.967.400
2/3/2018 17,70 17,85 0,00% 17,44 17,91 17,73 17,84 17,85 8.015 3.783.852.700
1/3/2018 17,80 17,85 -0,28% 17,58 17,92 17,81 17,77 17,85 7.827 3.105.423.900
28/2/2018 17,90 17,90 -0,22% 17,41 18,04 17,80 17,90 17,92 6.281 6.866.846.600
27/2/2018 18,11 17,94 -0,50% 17,78 18,15 17,96 17,92 17,94 320 4.037.917.000
26/2/2018 18,20 18,03 -0,88% 17,93 18,32 18,17 17,99 18,05 1.862 5.077.990.500
23/2/2018 17,86 18,19 +2,08% 17,73 18,20 18,03 18,09 18,19 8.948 4.326.171.600
22/2/2018 17,86 17,82 +0,22% 17,62 17,86 17,75 17,67 17,82 6.981 3.159.367.000
21/2/2018 17,61 17,78 +0,74% 17,55 17,78 17,70 17,72 17,78 8.076 3.442.349.500
20/2/2018 17,53 17,65 +1,09% 17,48 17,75 17,59 17,51 17,65 619 4.939.035.900
19/2/2018 17,75 17,46 -0,34% 17,44 17,79 17,56 17,46 17,49 6.174 3.100.410.800
16/2/2018 17,60 17,52 +0,11% 17,42 17,60 17,51 17,52 17,55 8.015 4.475.818.900
15/2/2018 17,40 17,50 +1,16% 17,38 17,71 17,55 17,46 17,52 7.082 2.861.367.800
14/2/2018 17,49 17,30 +0,46% 17,23 17,79 17,48 17,30 17,32 8.521 4.131.986.600
9/2/2018 17,50 17,22 -1,60% 16,95 17,51 17,22 17,20 17,22 736 6.424.189.000
8/2/2018 17,98 17,50 -3,15% 17,22 18,12 17,55 17,43 17,51 9.085 4.677.335.900
7/2/2018 17,71 18,07 +1,80% 17,55 18,08 17,88 17,95 18,08 2.446 6.671.140.000
6/2/2018 17,51 17,75 0,00% 17,44 17,85 17,65 17,75 17,76 2.333 3.994.225.100
5/2/2018 17,69 17,75 +0,62% 17,58 17,82 17,74 17,70 17,77 5.109 3.277.829.100
2/2/2018 17,63 17,64 -0,40% 17,35 17,79 17,57 17,61 17,64 6.072 4.176.064.500
1/2/2018 17,92 17,71 -0,56% 17,62 18,09 17,93 17,68 17,71 5.434 6.460.250.600
31/1/2018 18,15 17,81 -1,49% 17,69 18,38 18,04 17,81 17,83 7.165 4.178.773.500
30/1/2018 17,92 18,08 +0,44% 17,91 18,20 18,08 18,06 18,08 6.205 2.914.803.000
29/1/2018 17,82 18,00 +1,01% 17,81 18,16 17,99 17,98 18,00 8.223 5.403.125.600
26/1/2018 18,10 17,82 -0,56% 17,53 18,10 17,76 17,81 17,83 197 5.377.310.200
24/1/2018 17,90 17,92 +0,84% 17,71 18,20 18,03 17,91 17,99 900 4.456.697.900
23/1/2018 17,90 17,77 -0,84% 17,69 18,15 17,84 17,77 17,80 8.186 6.656.359.200
22/1/2018 17,47 17,92 +2,58% 17,46 17,92 17,69 17,81 17,92 7.624 3.660.418.000
19/1/2018 17,58 17,47 -0,17% 17,45 17,84 17,68 17,47 17,50 8.194 5.356.181.300
18/1/2018 16,99 17,50 +3,55% 16,99 17,56 17,28 17,50 17,56 2.154 9.586.196.300
17/1/2018 17,33 16,90 -2,20% 16,89 17,41 16,99 16,90 16,95 1.985 5.800.124.400
16/1/2018 17,36 17,28 +0,17% 17,18 17,41 17,33 17,22 17,28 7.274 3.751.779.600
15/1/2018 17,26 17,25 -0,06% 17,25 17,50 17,37 17,25 17,35 3.764 1.769.907.000
12/1/2018 17,32 17,26 -1,37% 17,14 17,66 17,35 17,26 17,29 2.387 4.435.813.800
11/1/2018 17,60 17,50 -0,57% 17,32 17,76 17,48 17,49 17,50 9.699 4.983.571.000
10/1/2018 17,80 17,60 -1,95% 17,60 17,99 17,75 17,60 17,68 5.736 3.035.282.900
9/1/2018 18,12 17,95 -1,10% 17,92 18,26 18,03 17,90 17,95 9.373 5.422.325.700
8/1/2018 17,92 18,15 +1,79% 17,81 18,18 18,01 18,04 18,15 1.960 3.681.638.600
5/1/2018 18,00 17,83 -0,94% 17,81 18,04 17,86 17,83 17,84 7.301 2.576.540.200
4/1/2018 18,09 18,00 +0,17% 17,83 18,24 18,00 17,90 18,00 9.229 2.715.977.300
3/1/2018 18,30 17,97 -1,26% 17,75 18,48 18,07 17,96 17,97 5.643 2.731.033.200
2/1/2018 17,56 18,20 +3,41% 17,56 18,30 18,11 18,14 18,20 6.261 2.914.635.400
28/12/2017 17,60 17,60 -0,11% 17,56 17,82 17,63 17,59 17,60 5.076 2.281.381.400
27/12/2017 17,95 17,62 -0,45% 17,48 17,96 17,66 17,60 17,62 4.946 1.752.480.400
26/12/2017 17,56 17,70 0,00% 17,56 17,98 17,80 17,69 17,70 4.165 1.437.456.700
22/12/2017 17,56 17,70 -0,51% 17,43 17,88 17,69 17,66 17,70 4.164 1.357.420.800
21/12/2017 17,15 17,79 +3,67% 17,15 17,97 17,58 17,78 17,84 9.452 3.479.442.000
20/12/2017 17,13 17,16 +0,47% 17,13 17,39 17,25 17,16 17,29 3.898 1.685.590.600
19/12/2017 17,49 17,08 -3,17% 17,07 17,60 17,23 17,08 17,11 6.843 2.550.473.500
18/12/2017 17,50 17,64 +0,80% 17,36 17,67 17,54 17,49 17,64 5.856 3.886.565.800
15/12/2017 17,02 17,50 +2,82% 17,02 17,50 17,37 17,47 17,50 153 12.834.878.700
14/12/2017 17,32 17,02 -2,80% 17,02 17,50 17,15 17,01 17,10 5.828 4.306.360.400
13/12/2017 17,67 17,51 +0,29% 17,15 17,80 17,50 17,17 17,51 2.868 4.754.439.400
12/12/2017 17,10 17,46 +2,05% 16,79 17,46 17,14 17,32 17,46 8.194 3.227.961.000
11/12/2017 17,48 17,11 -2,12% 17,11 17,66 17,27 17,11 17,17 5.390 2.233.755.700
8/12/2017 17,83 17,48 -0,68% 17,32 17,83 17,53 17,47 17,52 6.577 2.974.699.700
7/12/2017 17,65 17,60 -1,12% 17,44 17,86 17,62 17,58 17,66 8.156 3.429.972.000
6/12/2017 17,56 17,80 +0,79% 17,56 18,18 17,91 17,80 17,98 8.745 6.690.657.800
5/12/2017 17,91 17,66 -0,34% 17,47 17,91 17,61 17,66 17,67 9.400 4.266.835.900
4/12/2017 18,00 17,72 -0,73% 17,61 18,09 17,86 17,72 17,85 8.691 2.962.731.400
1/12/2017 17,71 17,85 0,00% 17,52 18,09 17,80 17,80 17,86 6.798 2.869.803.700
30/11/2017 18,30 17,85 -1,87% 17,64 18,43 17,87 17,85 17,86 4.773 8.835.507.700
29/11/2017 18,60 18,19 -2,20% 18,18 18,78 18,39 18,19 18,35 8.691 3.520.568.100
28/11/2017 18,70 18,60 -0,37% 18,50 18,90 18,66 18,60 18,77 7.563 2.845.131.700
27/11/2017 18,29 18,67 +2,47% 17,89 18,70 18,35 18,62 18,67 7.717 3.176.685.600
24/11/2017 18,29 18,22 0,00% 17,82 18,33 18,02 18,20 18,22 7.744 3.345.617.200
23/11/2017 18,49 18,22 -1,78% 18,22 18,59 18,28 18,22 18,25 6.010 2.222.326.600
22/11/2017 18,97 18,55 -1,70% 18,35 18,97 18,55 18,40 18,55 7.606 3.972.315.500
21/11/2017 18,74 18,87 +0,91% 18,62 18,98 18,83 18,62 18,87 7.052 2.667.381.000
17/11/2017 18,60 18,70 +0,27% 18,38 18,75 18,54 18,56 18,70 7.104 3.414.561.800
16/11/2017 17,98 18,65 +3,27% 17,92 19,03 18,72 18,63 18,80 9.830 5.441.995.300
14/11/2017 18,66 18,06 -3,99% 18,06 18,86 18,33 18,05 18,06 9.142 4.017.683.900
13/11/2017 18,40 18,81 +2,23% 18,03 19,03 18,47 18,81 18,82 5.631 3.372.030.000
10/11/2017 19,09 18,40 -3,11% 18,28 19,12 18,60 18,39 18,40 9.388 4.296.272.800
9/11/2017 18,66 18,99 +2,26% 18,40 19,16 18,94 18,94 18,99 8.356 7.906.877.400
8/11/2017 18,26 18,57 +1,31% 18,26 18,65 18,44 18,55 18,57 728 3.925.425.700
7/11/2017 18,71 18,33 -2,50% 18,33 18,83 18,55 18,33 18,35 9.962 5.186.600.500
6/11/2017 18,87 18,80 -1,36% 18,48 19,21 18,75 18,79 18,83 1.751 5.119.062.700
3/11/2017 19,00 19,06 +0,32% 18,60 19,32 19,00 18,97 19,06 8.671 2.895.439.500
1/11/2017 18,99 19,00 +0,53% 18,93 19,52 19,24 19,00 19,16 8.741 2.979.481.600
31/10/2017 19,05 18,90 -0,68% 18,88 19,56 19,14 18,90 18,93 9.363 3.875.943.500
30/10/2017 19,37 19,03 -1,76% 18,51 19,60 19,02 19,03 19,08 2.025 4.255.231.700
27/10/2017 19,29 19,37 +0,41% 19,20 19,69 19,49 19,37 19,38 6.445 3.456.363.700
26/10/2017 19,56 19,29 -0,31% 19,20 19,64 19,39 19,29 19,30 4.234 2.879.080.300
25/10/2017 19,69 19,35 -1,23% 19,05 19,79 19,36 19,34 19,44 8.648 3.708.714.300
24/10/2017 19,56 19,59 +0,31% 19,39 19,94 19,75 19,51 19,59 8.016 4.407.607.500
23/10/2017 19,80 19,53 -1,26% 19,35 19,94 19,62 19,53 19,57 7 4.512.977.200
20/10/2017 19,40 19,78 +1,80% 19,33 19,96 19,70 19,78 19,79 5.919 2.705.894.100
19/10/2017 19,58 19,43 -1,27% 19,14 19,80 19,33 19,39 19,43 2.139 4.773.180.200
18/10/2017 19,53 19,68 +1,29% 19,32 19,78 19,59 19,68 19,70 1.188 3.976.219.400
17/10/2017 19,95 19,43 -1,67% 19,22 19,95 19,51 19,42 19,43 7.479 3.138.664.800
16/10/2017 19,44 19,76 +2,60% 19,27 20,00 19,82 19,75 19,76 1.701 4.748.973.000
13/10/2017 19,35 19,26 +0,10% 18,93 19,58 19,22 19,26 19,35 2.690 4.668.916.500
11/10/2017 18,89 19,24 +1,37% 18,83 19,50 19,32 19,24 19,25 8.821 6.826.672.500
10/10/2017 19,24 18,98 -0,42% 18,76 19,26 18,90 18,88 18,98 6.524 3.316.464.400
9/10/2017 19,50 19,06 -2,01% 18,89 19,50 19,11 19,06 19,07 9.729 7.987.418.100
6/10/2017 19,20 19,45 +2,05% 18,85 19,47 19,30 19,37 19,45 6.674 5.622.488.300
5/10/2017 18,89 19,06 +1,71% 18,88 19,29 19,09 19,04 19,06 9.303 4.426.897.800
4/10/2017 18,94 18,74 -0,11% 18,72 19,08 18,83 18,72 18,74 7.603 3.012.818.000
3/10/2017 18,30 18,76 +2,51% 18,25 18,95 18,65 18,72 18,76 240 4.303.103.400
2/10/2017 18,26 18,30 -0,27% 18,15 18,50 18,31 18,24 18,30 5.163 1.909.863.200
29/9/2017 18,37 18,35 +0,22% 18,08 18,58 18,36 18,35 18,46 9.684 4.418.091.100
28/9/2017 18,79 18,31 -2,35% 18,25 18,93 18,48 18,31 18,35 2.551 4.790.422.000
27/9/2017 18,52 18,75 +1,57% 18,43 18,82 18,65 18,72 18,75 7.502 2.785.228.100
26/9/2017 19,13 18,46 -3,50% 18,41 19,40 18,76 18,45 18,46 7.338 4.494.880.800
25/9/2017 19,28 19,13 -0,78% 19,05 19,44 19,25 19,10 19,13 3.261 1.983.891.600
22/9/2017 19,14 19,28 +0,68% 19,05 19,49 19,36 19,27 19,33 5.120 2.378.684.600
21/9/2017 19,42 19,15 -0,47% 18,96 19,45 19,21 19,15 19,22 7.888 3.536.264.000
20/9/2017 19,46 19,24 -0,36% 18,82 19,62 19,18 19,23 19,24 1.269 3.877.361.900
19/9/2017 19,05 19,31 +1,36% 19,00 19,45 19,21 19,30 19,31 6.505 2.615.782.400
18/9/2017 19,35 19,05 -1,80% 18,80 19,52 19,25 19,03 19,05 8.985 4.509.963.100
15/9/2017 18,42 19,40 +4,86% 18,42 19,40 19,24 19,35 19,40 8.793 6.910.500.300
14/9/2017 18,69 18,50 -1,02% 18,28 18,70 18,52 18,50 18,60 6.983 3.260.460.600
13/9/2017 18,56 18,69 +0,92% 18,39 18,84 18,66 18,66 18,70 7.079 2.942.478.500
12/9/2017 18,35 18,52 +1,87% 18,35 18,84 18,64 18,52 18,55 9.356 5.165.095.300
11/9/2017 17,78 18,18 +3,00% 17,78 18,34 18,09 18,18 18,29 9.798 3.633.138.300
8/9/2017 17,70 17,65 -0,06% 17,45 17,77 17,60 17,59 17,66 6.735 2.344.224.400
6/9/2017 17,81 17,66 -0,51% 17,21 17,84 17,48 17,64 17,66 5.378 4.677.551.500
5/9/2017 17,90 17,75 -0,73% 17,50 18,10 17,74 17,74 17,75 3.913 4.334.709.100
4/9/2017 17,58 17,88 +1,82% 17,41 17,88 17,65 17,73 17,88 5.049 2.844.410.400
1/9/2017 17,30 17,56 +2,57% 16,94 17,56 17,20 17,56 17,57 9.766 6.191.769.700
31/8/2017 17,46 17,12 -1,50% 17,02 17,49 17,21 17,11 17,12 7.351 3.187.890.500
30/8/2017 17,46 17,38 -0,69% 17,35 17,61 17,41 17,38 17,44 4.330 1.465.722.900
29/8/2017 17,86 17,50 -1,96% 17,46 17,97 17,58 17,48 17,50 5.022 1.906.440.600
28/8/2017 17,89 17,85 +0,56% 17,71 17,98 17,85 17,84 17,85 2.868 1.061.879.600
25/8/2017 17,76 17,75 0,00% 17,56 17,95 17,68 17,65 17,75 4.330 1.437.449.900
24/8/2017 17,59 17,75 +1,25% 17,49 17,85 17,71 17,75 17,76 4.710 2.407.425.900
23/8/2017 17,55 17,53 -0,11% 17,31 17,72 17,51 17,50 17,53 5.516 1.969.174.800
22/8/2017 17,26 17,55 +2,09% 17,23 17,62 17,48 17,55 17,56 8.013 2.952.393.600
21/8/2017 16,85 17,19 +1,72% 16,77 17,29 17,06 17,16 17,21 4.855 1.672.374.200
18/8/2017 16,86 16,90 -0,12% 16,66 17,05 16,89 16,89 16,90 7.655 2.286.001.400
17/8/2017 17,04 16,92 -0,82% 16,84 17,40 17,00 16,91 16,96 5.649 2.873.471.000
16/8/2017 16,83 17,06 +1,91% 16,71 17,40 17,19 17,06 17,07 3.811 5.562.072.400
15/8/2017 16,34 16,74 +2,64% 16,34 16,80 16,68 16,74 16,75 876 3.477.758.000
14/8/2017 16,19 16,31 +1,37% 16,10 16,46 16,33 16,29 16,31 5.333 3.303.441.900
11/8/2017 15,96 16,09 +0,69% 15,94 16,45 16,24 16,09 16,12 8.757 5.143.550.400
10/8/2017 16,00 15,98 +0,57% 15,76 16,00 15,88 15,96 15,98 6.511 3.307.707.300
9/8/2017 15,90 15,89 -0,13% 15,81 16,04 15,92 15,89 15,90 5.698 4.212.781.000
8/8/2017 16,26 15,91 -1,79% 15,91 16,26 16,04 15,91 15,97 8.924 3.205.101.100
7/8/2017 16,36 16,20 -1,04% 16,16 16,47 16,26 16,20 16,26 6.316 1.952.176.300
4/8/2017 16,12 16,37 +1,68% 16,02 16,57 16,35 16,37 16,40 6.579 3.590.252.900
3/8/2017 16,22 16,10 -0,31% 15,99 16,26 16,08 16,10 16,12 4.700 2.146.115.400
2/8/2017 16,16 16,15 -0,25% 15,91 16,65 16,30 16,15 16,31 8.448 4.112.473.800
1/8/2017 15,99 16,19 +1,19% 15,94 16,42 16,16 16,15 16,19 7.070 2.513.623.100
31/7/2017 16,10 16,00 -0,62% 15,86 16,25 16,00 15,95 16,00 4.636 1.851.620.600
28/7/2017 16,20 16,10 -0,80% 15,95 16,26 16,05 16,08 16,13 4.534 1.417.209.600
27/7/2017 16,35 16,23 -0,61% 16,21 16,47 16,30 16,23 16,26 3.537 1.740.862.500
26/7/2017 16,41 16,33 -0,43% 16,12 16,56 16,34 16,21 16,33 4.300 1.718.319.900
25/7/2017 16,61 16,40 -1,97% 16,33 16,72 16,44 16,39 16,40 7.787 2.403.632.400
24/7/2017 16,56 16,73 +0,72% 16,20 16,87 16,48 16,70 16,73 6.543 2.058.449.500
21/7/2017 16,79 16,61 -1,07% 16,61 16,97 16,75 16,61 16,75 4.683 1.583.147.500
20/7/2017 16,48 16,79 +1,88% 16,48 16,89 16,66 16,70 16,79 6.438 2.604.347.900
19/7/2017 16,70 16,48 -1,32% 16,45 16,70 16,54 16,48 16,50 4.800 1.439.488.600
18/7/2017 16,78 16,70 -0,30% 16,46 16,83 16,59 16,65 16,70 7.151 1.996.844.000
17/7/2017 16,46 16,75 +1,52% 16,46 16,90 16,71 16,74 16,75 5.242 2.727.247.400
14/7/2017 16,15 16,50 +2,48% 16,13 16,53 16,42 16,45 16,51 4.837 2.414.717.100
13/7/2017 16,20 16,10 -0,31% 16,10 16,27 16,18 16,09 16,14 5.199 2.379.606.400
12/7/2017 16,45 16,15 -1,70% 16,15 16,57 16,31 16,13 16,25 1.892 4.259.517.600
11/7/2017 16,00 16,43 +2,37% 15,91 16,50 16,27 16,33 16,43 7.338 2.768.679.200
10/7/2017 15,85 16,05 +1,26% 15,85 16,17 16,08 16,04 16,05 6.430 2.558.176.900
7/7/2017 16,33 15,85 -2,46% 15,77 16,38 15,94 15,85 15,88 8.476 4.725.748.900
6/7/2017 16,53 16,25 -2,11% 16,19 16,68 16,44 16,25 16,26 6.510 2.680.651.000
5/7/2017 16,55 16,60 -0,06% 16,55 16,73 16,64 16,54 16,62 3.429 1.294.814.900
4/7/2017 16,54 16,61 +0,12% 16,45 16,72 16,63 16,59 16,61 3.199 1.215.651.200
3/7/2017 16,23 16,59 +2,22% 16,21 16,59 16,50 16,52 16,59 4.665 1.726.575.400
30/6/2017 16,32 16,23 -0,18% 16,00 16,49 16,22 16,23 16,25 1.217 4.573.292.600
29/6/2017 16,77 16,26 -2,75% 16,26 16,79 16,44 16,25 16,33 8.400 4.115.985.200
28/6/2017 16,82 16,72 +0,36% 16,50 16,82 16,64 16,66 16,72 6.257 2.889.222.000
27/6/2017 16,83 16,66 -0,54% 16,52 17,11 16,69 16,66 16,67 522 2.987.471.000
26/6/2017 16,55 16,75 +1,64% 16,46 16,93 16,72 16,75 16,79 8.790 2.671.472.900
23/6/2017 16,70 16,48 -2,08% 16,36 16,82 16,48 16,47 16,50 9.082 3.985.413.000
22/6/2017 16,74 16,83 +0,18% 16,44 16,99 16,68 16,75 16,83 6.402 2.148.468.500
21/6/2017 16,92 16,80 -1,29% 16,60 17,08 16,77 16,73 16,80 9.575 3.194.640.100
20/6/2017 17,10 17,02 -1,10% 16,80 17,33 17,04 17,01 17,02 29 4.609.512.400
19/6/2017 17,10 17,21 +0,64% 16,95 17,36 17,12 17,16 17,21 4.816 2.158.967.300
16/6/2017 16,85 17,10 +0,65% 16,85 17,40 17,11 17,10 17,16 1.347 10.531.879.700
14/6/2017 17,01 16,99 -0,64% 16,90 17,20 17,04 16,95 16,99 562 8.183.406.700
13/6/2017 16,78 17,10 +2,33% 16,72 17,19 17,03 16,93 17,10 8.645 3.669.032.800
12/6/2017 16,40 16,71 +1,40% 16,11 16,91 16,49 16,71 16,73 9.683 4.310.740.500
9/6/2017 16,73 16,48 -1,55% 16,25 16,84 16,50 16,40 16,48 678 4.124.247.900
8/6/2017 16,89 16,74 -1,24% 16,67 17,06 16,87 16,74 16,75 5.837 2.449.223.600
7/6/2017 17,05 16,95 +0,47% 16,72 17,13 16,93 16,93 16,95 9.351 3.371.848.800
6/6/2017 17,09 16,87 -1,69% 16,86 17,25 17,04 16,87 16,88 7.194 2.549.871.400
5/6/2017 16,71 17,16 +2,39% 16,56 17,34 17,10 17,16 17,26 7.584 3.138.853.000
2/6/2017 16,93 16,76 -0,83% 16,63 16,97 16,78 16,76 16,78 8.170 2.876.267.600
1/6/2017 16,71 16,90 +1,20% 16,71 17,20 16,94 16,80 16,90 4.125 4.484.193.500
31/5/2017 16,98 16,70 -2,74% 16,70 17,14 16,76 16,70 16,71 4.008 8.586.583.600
30/5/2017 17,07 17,17 -0,17% 16,61 17,20 16,92 17,09 17,17 8.971 3.679.395.200
29/5/2017 17,10 17,20 +0,58% 16,95 17,38 17,13 17,19 17,20 8.369 3.178.106.300
26/5/2017 17,44 17,10 -2,01% 16,94 17,69 17,23 17,04 17,10 8.734 4.606.130.600
25/5/2017 16,68 17,45 +5,12% 16,65 17,45 17,14 17,44 17,45 9.482 5.075.274.100
24/5/2017 17,03 16,60 -2,06% 16,53 17,15 16,73 16,60 16,61 1.809 7.002.040.100
23/5/2017 16,46 16,95 +2,98% 16,40 17,04 16,89 16,92 16,96 3.523 6.078.484.800
22/5/2017 15,88 16,46 +3,13% 15,80 16,75 16,41 16,45 16,47 8.098 7.183.825.800
19/5/2017 16,00 15,96 -0,87% 15,87 16,25 16,05 15,96 16,17 4.558 9.337.505.100
18/5/2017 16,40 16,10 +1,64% 15,53 16,45 16,04 16,10 16,13 4.472 12.680.985.700
17/5/2017 15,87 15,84 -0,69% 15,41 16,02 15,74 15,79 15,84 9.967 4.700.783.600
16/5/2017 16,02 15,95 0,00% 15,85 16,18 15,98 15,92 15,95 787 4.553.889.800
15/5/2017 15,79 15,95 +0,95% 15,71 16,16 15,91 15,93 15,95 7.757 3.488.027.900
12/5/2017 15,76 15,80 +0,19% 15,61 16,00 15,76 15,75 15,80 8.713 3.799.589.700
11/5/2017 15,87 15,77 -0,63% 15,60 15,92 15,78 15,74 15,78 7.567 6.530.208.500
10/5/2017 16,11 15,87 -1,49% 15,78 16,34 15,90 15,85 15,87 48 5.077.445.400
9/5/2017 16,10 16,11 +0,06% 16,02 16,45 16,24 16,11 16,13 3.011 8.409.353.300
8/5/2017 16,10 16,10 -0,43% 15,95 16,35 16,11 16,10 16,11 7.015 2.687.678.400
5/5/2017 15,95 16,17 +1,63% 15,84 16,23 16,13 16,17 16,21 5.141 2.083.381.300
4/5/2017 16,06 15,91 -1,18% 15,81 16,10 15,92 15,91 15,92 7.719 3.548.697.100
3/5/2017 15,92 16,10 +0,63% 15,90 16,14 16,03 16,10 16,11 6.034 2.162.729.100
2/5/2017 15,70 16,00 +1,27% 15,55 16,19 15,96 16,00 16,02 25 3.698.113.300
28/4/2017 15,77 15,80 0,00% 15,69 16,10 15,87 15,80 15,88 5.159 3.888.517.400
27/4/2017 15,79 15,80 +0,06% 15,79 16,00 15,82 15,80 15,84 5.000 6.303.307.100
26/4/2017 15,71 15,79 +0,51% 15,50 15,85 15,68 15,76 15,80 4.749 2.330.410.500
25/4/2017 15,40 15,71 +2,01% 15,31 15,76 15,63 15,70 15,71 6.772 3.364.527.500
24/4/2017 15,29 15,40 +1,85% 15,13 15,40 15,30 15,38 15,40 5.133 3.351.742.000
20/4/2017 14,96 15,12 +1,68% 14,82 15,24 15,08 15,12 15,14 5.323 2.473.441.600
19/4/2017 14,93 14,87 -0,20% 14,76 15,02 14,88 14,87 14,92 7.190 2.364.300.500
18/4/2017 14,82 14,90 +0,74% 14,75 15,04 14,90 14,90 14,96 4.765 1.821.117.300
17/4/2017 14,71 14,79 +0,75% 14,61 14,87 14,70 14,79 14,83 9.858 3.037.056.100
13/4/2017 15,06 14,68 -2,78% 14,61 15,06 14,81 14,68 14,69 8.026 4.169.648.600
12/4/2017 15,02 15,10 +0,53% 14,88 15,29 15,07 15,09 15,11 9.325 6.327.516.600
11/4/2017 15,00 15,02 -0,20% 14,94 15,22 15,07 15,02 15,04 8.975 4.763.376.500
10/4/2017 14,99 15,05 +0,67% 14,91 15,12 15,01 14,99 15,06 6.586 4.708.237.400
7/4/2017 14,88 14,95 +0,34% 14,74 14,97 14,88 14,94 14,95 2.962 6.123.875.800
6/4/2017 14,88 14,90 +0,13% 14,73 14,96 14,85 14,89 14,93 8.625 3.641.378.900
5/4/2017 15,38 14,88 -3,06% 14,81 15,45 15,07 14,86 14,88 986 3.986.017.300
4/4/2017 15,00 15,35 +2,20% 14,89 15,35 15,15 15,30 15,35 5.985 2.137.577.400
3/4/2017 15,18 15,02 -0,86% 14,70 15,18 14,94 15,00 15,02 8.121 3.390.469.100
31/3/2017 14,78 15,15 +2,36% 14,74 15,34 15,19 15,13 15,15 8.054 10.731.156.800
30/3/2017 14,85 14,80 +1,72% 14,65 14,88 14,81 14,80 14,82 9.701 7.921.392.500
29/3/2017 14,40 14,55 +1,61% 14,10 14,60 14,41 14,53 14,55 7.982 5.620.619.000
28/3/2017 13,97 14,32 +4,37% 13,90 14,40 14,19 14,22 14,32 9.737 9.106.670.600
27/3/2017 14,26 13,72 -3,72% 13,54 14,51 13,87 13,72 13,73 1.412 8.927.901.500
24/3/2017 14,25 14,25 0,00% 14,08 14,33 14,21 14,22 14,26 2.787 3.598.868.800
23/3/2017 14,36 14,25 -1,04% 14,15 14,48 14,29 14,22 14,25 8.999 3.985.470.700
22/3/2017 14,68 14,40 -1,97% 14,24 14,76 14,40 14,38 14,41 6.536 5.190.698.000
21/3/2017 15,12 14,69 -2,78% 14,61 15,26 14,84 14,65 14,69 4.164 4.265.806.300
20/3/2017 14,80 15,11 +1,96% 14,80 15,28 15,14 15,11 15,12 4.168 5.192.726.000
17/3/2017 15,07 14,82 -1,20% 14,73 15,21 14,89 14,82 14,89 9.141 4.457.743.000
16/3/2017 15,04 15,00 0,00% 14,79 15,25 15,06 14,99 15,00 7.752 3.395.689.800
15/3/2017 15,23 15,00 -1,19% 14,95 15,27 15,02 15,00 15,06 8.701 4.329.483.300
14/3/2017 15,80 15,18 -3,80% 15,18 15,86 15,33 15,18 15,20 6.534 3.043.639.000
13/3/2017 15,46 15,78 +2,14% 15,43 15,84 15,72 15,78 15,79 6.052 2.228.177.800
10/3/2017 15,48 15,45 +0,32% 15,25 15,50 15,38 15,45 15,48 5.173 1.925.962.600
9/3/2017 15,30 15,40 +0,85% 15,16 15,53 15,41 15,39 15,40 6.574 2.263.877.500
8/3/2017 15,19 15,27 +1,46% 15,04 15,34 15,17 15,20 15,27 8.838 3.212.217.600
7/3/2017 15,11 15,05 -0,40% 15,05 15,40 15,18 15,05 15,10 7.819 3.176.610.800
6/3/2017 15,38 15,11 -1,76% 15,06 15,43 15,16 15,11 15,15 335 4.402.987.200
3/3/2017 15,35 15,38 +0,33% 15,12 15,44 15,31 15,35 15,38 4.727 1.821.425.200
2/3/2017 15,31 15,33 +0,13% 15,02 15,46 15,21 15,33 15,34 8.784 3.474.546.900
1/3/2017 15,56 15,31 -1,23% 15,30 15,66 15,45 15,31 15,37 5.308 2.545.577.100
24/2/2017 15,21 15,50 +1,91% 15,05 15,59 15,43 15,42 15,50 8.784 4.236.441.400
23/2/2017 15,54 15,21 -1,87% 15,21 15,58 15,31 15,20 15,21 2.333 3.583.168.500
22/2/2017 15,61 15,50 -0,64% 15,33 15,68 15,44 15,50 15,51 6.875 3.016.471.000
21/2/2017 15,56 15,60 +0,78% 15,49 15,65 15,55 15,59 15,60 5.082 2.018.377.100
20/2/2017 15,59 15,48 -0,45% 15,48 15,70 15,58 15,46 15,48 4.397 1.658.140.600
17/2/2017 15,80 15,55 -1,58% 15,55 15,98 15,68 15,55 15,57 8.223 3.521.014.600
16/2/2017 16,00 15,80 -1,62% 15,76 16,06 15,84 15,80 15,86 6.443 3.092.771.300
15/2/2017 15,70 16,06 +3,21% 15,57 16,15 15,86 16,03 16,06 2.650 4.323.510.600
14/2/2017 15,28 15,56 +1,83% 15,20 15,66 15,46 15,56 15,62 1.294 4.530.293.500
13/2/2017 15,35 15,28 -0,07% 15,15 15,35 15,23 15,22 15,29 6.010 2.360.022.400
10/2/2017 15,26 15,29 +0,07% 15,20 15,37 15,30 15,28 15,29 7.617 3.856.287.300
9/2/2017 15,43 15,28 -0,13% 15,21 15,45 15,29 15,25 15,28 5.387 2.436.217.600
8/2/2017 15,19 15,30 +0,79% 15,18 15,34 15,26 15,25 15,30 5.573 2.133.369.400
7/2/2017 15,38 15,18 -1,11% 15,09 15,38 15,20 15,15 15,18 5.754 3.396.650.600
6/2/2017 15,81 15,35 -2,60% 15,35 15,95 15,50 15,35 15,38 9.051 3.343.618.600
3/2/2017 15,86 15,76 -0,19% 15,72 16,00 15,86 15,76 15,80 6.999 2.430.165.500
2/2/2017 15,67 15,79 +1,48% 15,57 15,97 15,80 15,78 15,79 7.599 4.129.277.100
1/2/2017 16,45 15,56 -4,19% 15,51 16,50 15,99 15,55 15,56 28 5.320.219.600
31/1/2017 16,51 16,24 -1,04% 16,11 16,51 16,29 16,24 16,25 6.012 2.616.323.000
30/1/2017 16,55 16,41 -1,26% 16,34 16,75 16,43 16,41 16,45 6.909 2.416.970.000
27/1/2017 16,57 16,62 +0,30% 16,42 16,75 16,61 16,56 16,62 7.234 2.756.191.700
26/1/2017 16,32 16,57 +2,09% 16,32 16,68 16,58 16,57 16,58 9.002 5.350.592.300
24/1/2017 16,67 16,23 -2,35% 16,23 16,74 16,41 16,23 16,28 7.878 3.403.983.200
23/1/2017 16,33 16,62 +1,78% 16,14 16,69 16,48 16,62 16,63 7.344 3.414.896.400
20/1/2017 16,92 16,33 -2,80% 16,27 17,06 16,59 16,32 16,33 8.994 3.576.386.900
19/1/2017 16,50 16,80 +2,31% 16,45 16,89 16,80 16,79 16,80 7.478 3.911.782.900
18/1/2017 16,35 16,42 +0,49% 16,30 16,53 16,41 16,40 16,42 5.013 2.172.561.500
17/1/2017 16,21 16,34 0,00% 16,20 16,41 16,33 16,31 16,34 6.502 2.080.189.000
16/1/2017 16,52 16,34 -0,55% 16,20 16,53 16,33 16,33 16,34 4.669 1.554.127.200
13/1/2017 16,60 16,43 -1,26% 16,26 16,60 16,39 16,31 16,43 6.412 3.330.263.500
12/1/2017 16,46 16,64 +2,40% 16,30 16,66 16,51 16,64 16,65 509 4.221.908.000
11/1/2017 16,59 16,25 -0,98% 16,19 16,59 16,32 16,23 16,25 7.215 2.587.826.700
10/1/2017 16,41 16,41 +0,67% 16,32 16,52 16,41 16,40 16,41 5.384 1.989.545.900
9/1/2017 16,81 16,30 -2,10% 16,30 16,81 16,46 16,30 16,40 8.972 2.779.355.500
6/1/2017 16,76 16,65 -0,48% 16,47 16,79 16,58 16,60 16,65 5.548 2.249.812.000
5/1/2017 16,95 16,73 -0,89% 16,65 17,07 16,79 16,72 16,73 8.583 3.085.064.300
4/1/2017 17,50 16,88 -3,71% 16,88 17,52 17,05 16,87 16,88 9.153 3.077.654.700
3/1/2017 17,11 17,53 +2,51% 17,11 17,57 17,35 17,52 17,53 8.399 3.610.916.300
2/1/2017 17,54 17,10 -3,50% 17,07 17,67 17,18 17,10 17,13 5.042 1.445.657.300
29/12/2016 17,50 17,72 +1,66% 17,09 17,72 17,52 17,65 17,72 5.728 3.549.124.200
28/12/2016 17,08 17,43 +2,05% 16,96 17,59 17,41 17,43 17,52 5.957 2.285.332.600
27/12/2016 17,15 17,08 +0,47% 16,83 17,15 16,99 17,08 17,09 4.321 1.276.341.200
26/12/2016 16,82 17,00 +1,19% 16,75 17,10 16,99 17,00 17,03 2.342 817.634.500
23/12/2016 16,68 16,80 +1,57% 16,38 16,85 16,66 16,79 16,80 3.297 1.604.958.700
22/12/2016 17,13 16,54 -4,17% 16,54 17,13 16,69 16,54 16,59 9.481 3.513.198.200
21/12/2016 17,20 17,26 +0,35% 17,01 17,35 17,20 17,22 17,26 4.542 1.902.038.200
20/12/2016 17,60 17,20 -2,05% 17,13 17,68 17,23 17,20 17,22 9.399 3.773.389.400
19/12/2016 17,66 17,56 -0,96% 17,44 17,97 17,73 17,56 17,68 4.787 4.664.360.800
16/12/2016 17,41 17,73 +1,66% 17,20 18,11 17,73 17,73 17,77 3.103 7.863.518.200
15/12/2016 16,85 17,44 +2,59% 16,62 17,44 17,22 16,97 17,00 123 4.414.482.700
14/12/2016 16,60 17,00 +2,41% 16,45 17,05 16,83 16,97 17,00 144 4.487.230.000
13/12/2016 16,76 16,60 -0,95% 16,17 16,77 16,47 16,60 16,65 5.457 5.085.030.800
12/12/2016 16,85 16,76 -0,71% 16,51 17,02 16,66 16,76 16,78 7.929 2.768.995.900
9/12/2016 17,40 16,88 -2,54% 16,88 17,60 17,08 16,88 16,97 3.003 4.576.096.500
8/12/2016 17,10 17,32 +1,82% 16,72 17,32 17,08 17,28 17,32 2.687 5.051.188.000
7/12/2016 16,34 17,01 +6,18% 16,10 17,09 16,54 17,01 17,03 8.119 5.705.568.800
6/12/2016 15,73 16,02 +0,88% 15,73 16,48 16,18 16,00 16,02 9.985 3.640.453.800
5/12/2016 16,40 15,88 -2,22% 15,83 16,40 16,01 15,88 15,97 8.893 3.392.121.800
2/12/2016 16,23 16,24 -0,92% 15,59 16,40 16,01 16,24 16,28 729 3.787.704.500
1/12/2016 16,82 16,39 -3,42% 16,21 16,97 16,54 16,36 16,39 3.387 6.751.916.200
30/11/2016 17,69 16,97 -3,14% 16,84 17,75 17,12 16,97 17,05 8.148 4.534.135.900
29/11/2016 17,10 17,52 +1,57% 17,07 17,71 17,51 17,52 17,53 8.623 3.061.094.200
28/11/2016 16,16 17,25 +5,63% 16,16 17,40 16,83 17,25 17,27 121 4.366.624.000
25/11/2016 16,55 16,33 -1,03% 16,27 16,75 16,37 16,33 16,38 5.776 2.762.842.300
24/11/2016 16,75 16,50 -1,20% 16,42 16,85 16,54 16,50 16,51 1.964 880.353.600
23/11/2016 16,25 16,70 +3,15% 16,09 16,70 16,43 16,59 16,70 5.142 2.868.311.700
22/11/2016 15,84 16,19 +3,32% 15,75 16,25 16,05 16,12 16,19 8.612 3.878.815.000
21/11/2016 16,13 15,67 -2,73% 15,61 16,26 15,77 15,67 15,69 8.908 2.947.651.800
18/11/2016 16,59 16,11 -2,83% 16,00 16,78 16,20 16,11 16,22 9.810 2.847.108.600
17/11/2016 16,63 16,58 -0,48% 16,20 16,71 16,50 16,58 16,69 8.884 3.406.689.300
16/11/2016 16,77 16,66 -1,54% 16,21 17,09 16,61 16,66 16,68 1.089 4.447.355.400
14/11/2016 16,99 16,92 -0,47% 16,75 17,34 17,06 16,92 17,04 1.628 4.341.395.500
11/11/2016 16,40 17,00 +4,29% 16,40 17,39 16,78 17,00 17,01 1.473 9.664.883.800
10/11/2016 15,57 16,30 +5,78% 15,47 16,95 16,36 16,29 16,31 4.886 8.363.247.100
9/11/2016 15,54 15,41 -1,85% 15,14 15,70 15,45 15,41 15,42 7.813 3.215.823.000
8/11/2016 16,03 15,70 -1,26% 15,52 16,14 15,75 15,60 15,70 5.832 2.185.865.000
7/11/2016 15,51 15,90 +3,31% 15,44 15,94 15,69 15,89 15,91 7.251 2.711.904.900
4/11/2016 15,64 15,39 -2,41% 15,31 15,90 15,67 15,37 15,39 8.796 4.133.920.800
3/11/2016 16,20 15,77 -2,17% 15,56 16,22 15,84 15,75 15,77 5.645 2.893.325.900
1/11/2016 16,48 16,12 -2,01% 16,07 16,48 16,21 16,12 16,14 8.493 3.752.498.300
31/10/2016 16,57 16,45 -0,24% 16,31 16,66 16,44 16,43 16,45 6.318 2.382.835.200
28/10/2016 16,60 16,49 -0,66% 16,42 16,69 16,55 16,48 16,52 5.216 1.998.257.800
27/10/2016 16,31 16,60 +2,15% 16,20 16,65 16,45 16,60 16,61 7.923 8.598.179.400
26/10/2016 16,18 16,25 +0,56% 16,10 16,41 16,22 16,24 16,25 6.292 9.920.423.700
25/10/2016 16,35 16,16 -1,16% 16,16 16,65 16,40 16,16 16,23 8.802 4.710.116.300
24/10/2016 16,30 16,35 +0,99% 16,09 16,44 16,28 16,34 16,35 5.437 2.120.204.900
21/10/2016 16,10 16,19 +0,43% 16,04 16,32 16,17 16,17 16,20 5.718 2.460.970.100
20/10/2016 16,30 16,12 -0,80% 16,07 16,35 16,20 16,11 16,12 4.689 1.665.669.100
19/10/2016 16,54 16,25 -1,63% 16,23 16,65 16,34 16,25 16,31 5.302 3.126.764.100
18/10/2016 16,45 16,52 +0,73% 16,31 16,66 16,50 16,52 16,54 12 3.458.850.000
17/10/2016 16,57 16,40 -0,61% 16,40 16,75 16,50 16,39 16,40 8.657 4.331.294.900
14/10/2016 16,71 16,50 -1,20% 16,50 16,96 16,67 16,50 16,58 8.816 3.582.048.000
13/10/2016 16,50 16,70 +1,15% 16,48 16,70 16,58 16,62 16,70 7.592 4.598.925.000
11/10/2016 16,77 16,51 -2,02% 16,50 16,86 16,57 16,50 16,51 1.027 4.385.307.700
10/10/2016 16,70 16,85 +1,26% 16,50 16,85 16,65 16,83 16,85 777 4.759.153.400
7/10/2016 17,25 16,64 -3,37% 16,57 17,31 16,84 16,64 16,65 8.927 4.720.597.300
6/10/2016 17,30 17,22 -0,46% 17,19 17,46 17,27 17,21 17,22 4.059 1.805.098.600
5/10/2016 17,17 17,30 +0,29% 17,17 17,50 17,29 17,29 17,30 4.413 2.114.836.700
4/10/2016 17,44 17,25 -1,09% 17,12 17,55 17,23 17,18 17,25 7.085 3.028.870.500
3/10/2016 17,10 17,44 +2,35% 16,96 17,50 17,37 17,43 17,44 993 3.762.730.200
30/9/2016 17,14 17,04 -0,53% 17,01 17,40 17,10 17,03 17,04 376 4.128.078.800
29/9/2016 17,56 17,13 -1,50% 17,13 17,60 17,31 17,13 17,15 522 3.876.459.600
28/9/2016 17,29 17,39 +0,06% 17,03 17,67 17,36 17,39 17,40 8.695 2.991.134.600
27/9/2016 16,97 17,38 +2,18% 16,83 17,70 17,32 17,37 17,38 9.298 3.629.036.100
26/9/2016 16,85 17,01 +0,65% 16,62 17,21 16,95 16,99 17,01 7.497 2.556.275.000
23/9/2016 16,94 16,90 +0,60% 16,83 17,70 17,20 16,90 16,95 2.416 5.174.246.100
22/9/2016 16,79 16,80 +0,54% 16,50 16,91 16,73 16,80 16,82 5.010 4.335.597.800
21/9/2016 16,75 16,71 -0,83% 16,50 17,00 16,71 16,71 16,80 4.418 4.669.521.200
20/9/2016 16,62 16,85 +0,66% 16,62 17,15 16,86 16,83 16,85 8.126 3.859.339.100
19/9/2016 16,66 16,74 +0,54% 16,59 16,95 16,75 16,74 16,75 5.671 1.930.886.000
16/9/2016 16,74 16,65 -0,77% 16,56 16,85 16,69 16,65 16,74 5.840 3.341.217.900
15/9/2016 16,84 16,78 -0,94% 16,72 16,96 16,83 16,78 16,81 4.282 1.429.611.000
14/9/2016 16,60 16,94 +1,68% 16,60 16,94 16,78 16,86 16,94 6.966 2.961.772.600
13/9/2016 17,05 16,66 -1,88% 16,52 17,05 16,69 16,66 16,67 1.172 3.698.129.700
12/9/2016 16,60 16,98 +1,74% 16,50 17,13 16,85 16,98 16,99 7.728 2.709.275.400
9/9/2016 16,88 16,69 -1,48% 16,57 16,98 16,68 16,66 16,69 3.885 4.363.938.200
8/9/2016 16,71 16,94 +1,50% 16,43 17,10 16,81 16,92 16,94 3.707 5.827.923.200
6/9/2016 16,99 16,69 -1,18% 16,52 17,10 16,78 16,60 16,69 3.300 8.368.717.000
5/9/2016 17,02 16,89 -0,65% 16,73 17,25 16,88 16,83 16,89 4.519 1.838.015.100
2/9/2016 17,35 17,00 -1,45% 16,91 17,44 17,01 17,00 17,03 9.336 11.045.694.400
1/9/2016 16,91 17,25 +1,47% 16,91 17,84 17,46 17,25 17,27 4.357 7.437.188.500
31/8/2016 17,08 17,00 -0,47% 16,82 17,22 17,01 16,88 17,00 7.460 3.897.798.200
30/8/2016 16,95 17,08 +1,36% 16,74 17,13 16,93 17,08 17,09 8.840 3.468.786.700
29/8/2016 16,60 16,85 +2,37% 16,40 16,97 16,71 16,85 16,90 8.883 2.425.086.300
26/8/2016 16,62 16,46 -1,14% 16,15 16,78 16,41 16,38 16,46 6.509 7.045.270.300
25/8/2016 16,88 16,65 -0,89% 16,52 16,91 16,68 16,63 16,69 8.091 3.359.964.400
24/8/2016 16,42 16,80 +1,51% 16,42 16,90 16,76 16,72 16,80 6.788 3.133.193.100
23/8/2016 16,28 16,55 +1,53% 16,16 17,10 16,60 16,53 16,59 7.271 7.596.230.900
22/8/2016 16,50 16,30 -1,21% 16,17 16,50 16,27 16,29 16,30 8.262 2.407.794.800
19/8/2016 16,43 16,50 -0,60% 16,40 16,65 16,50 16,44 16,51 3.865 4.772.083.700
18/8/2016 16,40 16,60 +1,10% 16,30 16,78 16,54 16,59 16,60 8.522 3.702.773.900
17/8/2016 16,60 16,42 -0,48% 16,16 16,67 16,36 16,40 16,42 1.637 8.238.705.400
16/8/2016 17,00 16,50 -2,94% 16,50 17,02 16,59 16,50 16,57 5.109 1.928.298.300
15/8/2016 16,69 17,00 +2,10% 16,49 17,14 16,87 17,00 17,01 6.995 2.314.799.700
12/8/2016 16,50 16,65 +1,15% 16,08 16,65 16,34 16,62 16,66 318 5.296.281.300
11/8/2016 16,28 16,46 +1,29% 16,02 17,00 16,46 16,45 16,46 9.480 13.657.556.700
10/8/2016 16,62 16,25 -2,29% 16,12 16,74 16,30 16,22 16,26 3.824 5.547.106.800
9/8/2016 16,35 16,63 +1,84% 16,15 16,74 16,59 16,59 16,63 4.553 3.828.583.500
8/8/2016 15,60 16,33 +4,35% 15,52 16,40 16,16 16,30 16,33 5.399 6.304.967.800
5/8/2016 16,10 15,65 -2,19% 15,44 16,13 15,62 15,64 15,65 676 4.332.675.100
4/8/2016 16,12 16,00 0,00% 15,92 16,59 16,12 15,99 16,09 8.784 7.740.713.100
3/8/2016 15,78 16,00 +1,91% 15,67 16,16 15,97 15,99 16,05 5.641 5.583.711.600
2/8/2016 16,50 15,70 -5,42% 15,55 16,66 15,79 15,70 15,75 8.913 4.701.279.700
1/8/2016 16,98 16,60 -2,30% 16,42 17,01 16,71 16,54 16,60 9.284 5.837.577.600
29/7/2016 17,19 16,99 -0,64% 16,51 17,29 16,88 16,99 17,07 9.292 6.005.030.500
28/7/2016 16,60 17,10 +3,51% 16,48 17,29 16,89 17,00 17,10 9.000 3.988.328.400
27/7/2016 16,60 16,52 +0,43% 16,28 16,79 16,49 16,52 16,53 8.557 3.857.597.300
26/7/2016 17,07 16,45 -1,32% 16,23 17,10 16,58 16,45 16,46 7.228 4.031.220.500
25/7/2016 17,34 16,67 -3,08% 16,44 17,38 16,68 16,67 16,68 6.807 4.425.263.300
22/7/2016 16,93 17,20 +2,63% 16,82 17,38 17,16 17,12 17,20 8.209 3.888.323.200
21/7/2016 16,32 16,76 +3,97% 16,07 16,88 16,54 16,76 16,77 8.702 3.767.193.100
20/7/2016 15,85 16,12 +2,68% 15,67 16,37 16,03 16,11 16,12 4.859 3.341.820.100
19/7/2016 15,54 15,70 +1,29% 15,52 15,70 15,65 15,70 15,74 5.503 3.188.096.600
18/7/2016 15,26 15,50 +0,65% 15,18 15,53 15,39 15,40 15,50 9.169 3.690.496.800
15/7/2016 15,87 15,40 -2,22% 15,11 15,91 15,43 15,40 15,42 8.553 9.508.020.500
14/7/2016 15,56 15,75 +2,27% 15,33 15,94 15,47 15,71 15,75 447 11.576.298.200
13/7/2016 15,44 15,40 0,00% 15,30 15,59 15,40 15,38 15,40 6.261 2.885.975.000
12/7/2016 15,04 15,40 +1,32% 15,04 15,68 15,44 15,36 15,40 5.120 2.164.155.300
11/7/2016 15,00 15,20 +0,66% 14,94 15,36 15,20 15,19 15,20 5.271 14.462.187.600
8/7/2016 15,55 15,10 -3,27% 15,02 15,68 15,20 15,09 15,10 8.734 5.543.064.800
7/7/2016 16,01 15,61 -3,10% 15,59 16,19 15,74 15,61 15,72 5.869 4.251.073.900
6/7/2016 16,44 16,11 -1,71% 15,84 16,54 16,07 16,10 16,11 5.212 2.451.618.100
5/7/2016 16,52 16,39 -0,79% 15,99 16,66 16,31 16,36 16,40 8.400 3.238.382.900
4/7/2016 16,51 16,52 +1,10% 16,30 16,76 16,44 16,40 16,52 6.300 2.397.026.900
1/7/2016 15,31 16,34 +5,97% 15,31 16,47 16,06 16,34 16,40 1.533 5.265.692.500
30/6/2016 15,15 15,42 +1,11% 14,82 15,74 15,35 15,34 15,46 17 3.951.765.900
29/6/2016 15,00 15,25 +0,86% 14,84 15,25 15,09 15,21 15,25 8.128 5.006.143.500
28/6/2016 15,90 15,12 -4,00% 14,96 16,08 15,41 15,11 15,12 8.170 5.816.283.800
27/6/2016 15,73 15,75 +0,19% 15,34 15,77 15,58 15,62 15,73 8.094 3.819.642.100
24/6/2016 16,09 15,72 -2,96% 15,62 16,36 15,78 15,65 15,72 8.266 3.503.845.300
23/6/2016 15,60 16,20 +3,51% 15,46 16,20 15,87 16,19 16,20 8.467 3.162.451.400
22/6/2016 16,04 15,65 -3,10% 15,65 16,06 15,79 15,65 15,74 8.057 3.538.426.100
21/6/2016 16,00 16,15 +0,44% 15,80 16,20 16,08 16,15 16,16 7.585 3.643.575.300
20/6/2016 16,04 16,08 +0,44% 15,81 16,13 15,99 16,06 16,08 8.256 3.792.667.800
17/6/2016 16,28 16,01 -1,90% 16,01 16,38 16,09 16,01 16,05 8.489 4.098.187.900
16/6/2016 15,86 16,32 +2,00% 15,75 16,32 15,93 16,31 16,32 9.389 3.261.520.400
15/6/2016 16,12 16,00 -1,36% 15,81 16,40 16,05 15,97 16,01 9.392 4.974.758.800
14/6/2016 16,63 16,22 -1,82% 16,13 16,74 16,39 16,22 16,25 484 3.524.617.800
13/6/2016 16,10 16,52 +1,41% 16,04 16,59 16,29 16,48 16,52 7.292 3.257.352.800
10/6/2016 16,50 16,29 -1,03% 16,03 16,55 16,20 16,27 16,29 8.957 4.251.986.700
9/6/2016 16,86 16,46 -1,91% 16,41 16,88 16,55 16,46 16,50 6.235 8.734.382.100
8/6/2016 16,85 16,78 -1,00% 16,44 17,06 16,87 16,77 16,80 799 28.297.631.800
7/6/2016 17,20 16,95 -2,02% 16,93 17,43 17,01 16,95 16,99 6.194 3.257.253.900
6/6/2016 17,16 17,30 +0,35% 16,99 17,49 17,24 17,23 17,30 7.593 3.653.260.600
3/6/2016 17,74 17,24 -2,98% 17,16 17,77 17,28 17,21 17,24 8.082 4.976.164.000
2/6/2016 17,87 17,77 -0,22% 17,55 17,87 17,73 17,73 17,77 6.294 3.379.806.200
1/6/2016 18,14 17,81 -1,87% 17,66 18,19 17,80 17,81 17,82 1.472 8.434.509.700
31/5/2016 18,30 18,15 -0,66% 17,99 18,50 18,19 18,15 18,17 2.565 6.491.866.900
30/5/2016 18,15 18,27 +1,50% 17,83 18,29 18,10 18,07 18,27 2.307 852.073.800
27/5/2016 18,19 18,00 -0,55% 18,00 18,44 18,07 18,00 18,05 5.677 2.418.804.400
25/5/2016 18,19 18,10 +0,56% 17,91 18,30 18,10 18,10 18,15 7.548 3.525.769.400
24/5/2016 18,12 18,00 -0,39% 17,96 18,32 18,10 18,00 18,07 6.735 3.186.775.700
23/5/2016 18,30 18,07 -0,71% 17,83 18,30 18,02 17,93 18,07 7.850 4.888.928.600
20/5/2016 17,99 18,20 +1,85% 17,61 18,35 18,09 18,05 18,25 8.494 4.789.406.600
19/5/2016 17,98 17,87 +0,11% 17,45 18,10 17,76 17,77 17,92 6.148 4.453.321.600
18/5/2016 17,54 17,85 +1,48% 17,32 17,99 17,74 17,85 17,94 9.370 4.387.234.100
17/5/2016 17,58 17,59 +0,86% 17,25 17,59 17,39 17,57 17,59 7.018 2.671.520.700
16/5/2016 17,16 17,44 +2,05% 17,00 17,53 17,35 17,44 17,49 6.225 2.935.551.100
13/5/2016 17,10 17,09 +0,53% 16,82 17,18 17,03 17,07 17,09 313 4.871.447.400
12/5/2016 17,58 17,00 -2,52% 16,65 17,64 17,03 16,97 17,00 2.648 6.335.583.000
11/5/2016 17,83 17,44 -1,86% 17,41 17,97 17,61 17,43 17,45 7.926 5.211.085.200
10/5/2016 17,42 17,77 +2,66% 17,11 17,79 17,47 17,77 17,79 8.855 4.424.846.000
9/5/2016 17,40 17,31 -1,03% 17,00 17,69 17,28 17,31 17,32 9.094 4.003.446.200
6/5/2016 17,45 17,49 +0,34% 17,02 17,59 17,26 17,27 17,49 7.385 2.978.877.700
5/5/2016 17,51 17,43 +0,69% 17,21 17,63 17,43 17,43 17,49 7.247 2.846.801.400
4/5/2016 17,03 17,31 +1,82% 16,80 17,31 17,04 17,26 17,31 560 7.703.438.100
3/5/2016 17,21 17,00 -0,70% 16,63 17,48 16,98 16,90 17,00 3.544 5.245.927.800
2/5/2016 17,50 17,12 -1,78% 16,91 17,64 17,28 17,12 17,14 8.938 4.860.853.300
29/4/2016 18,12 17,43 -3,27% 17,35 18,22 17,52 17,42 17,56 8.996 5.694.242.000
28/4/2016 18,71 18,02 -3,74% 17,67 18,81 18,01 18,02 18,05 3.186 7.280.533.600
27/4/2016 18,34 18,72 +2,41% 18,17 18,78 18,51 18,60 18,73 15 5.714.076.200
26/4/2016 18,00 18,28 +2,07% 17,78 18,33 18,09 18,25 18,28 9.115 4.466.505.700
25/4/2016 18,10 17,91 -0,39% 17,74 18,30 18,04 17,88 17,93 6.145 3.954.368.400
22/4/2016 17,77 17,98 +1,93% 17,52 18,47 17,96 17,98 18,00 5.141 7.326.059.500
20/4/2016 17,09 17,64 +3,64% 16,86 17,67 17,34 17,50 17,64 1.829 8.921.458.800
19/4/2016 16,40 17,02 +3,78% 16,15 17,02 16,51 17,02 17,03 1.936 8.116.268.200
18/4/2016 16,40 16,40 +0,61% 16,30 16,66 16,45 16,40 16,44 8.573 5.227.252.300
15/4/2016 16,30 16,30 +1,24% 16,02 16,49 16,26 16,28 16,30 658 9.074.211.800
14/4/2016 16,38 16,10 -0,86% 15,87 16,79 16,35 16,09 16,10 2.519 8.150.917.300
13/4/2016 16,47 16,24 +0,56% 16,08 16,77 16,28 16,17 16,24 2.578 8.941.621.200
12/4/2016 15,94 16,15 +2,22% 15,82 16,50 16,07 16,15 16,20 1.562 21.370.155.400
11/4/2016 16,39 15,80 -4,24% 15,60 16,39 15,94 15,76 15,80 176 8.354.647.300
8/4/2016 17,50 16,50 -5,71% 16,50 17,61 16,93 16,48 16,50 8.765 10.170.182.600
7/4/2016 17,99 17,50 -2,23% 17,42 18,02 17,55 17,49 17,50 8.211 5.482.738.500
6/4/2016 18,19 17,90 -2,45% 17,70 18,30 17,91 17,88 17,91 8.889 6.046.282.200
5/4/2016 18,96 18,35 -2,65% 18,25 18,96 18,43 18,35 18,42 7.379 6.077.462.900
4/4/2016 19,52 18,85 -2,84% 18,75 19,52 18,94 18,85 18,90 7.309 8.014.301.400
1/4/2016 19,54 19,40 +0,15% 18,93 19,80 19,38 19,38 19,40 6.930 7.385.850.700
31/3/2016 20,31 19,37 -5,93% 19,27 20,44 19,49 19,37 19,43 2.418 13.708.942.600
30/3/2016 21,48 20,59 -3,70% 20,17 21,48 20,59 20,58 20,59 960 7.645.768.100
29/3/2016 21,58 21,38 -0,47% 21,07 21,65 21,37 21,35 21,38 6.325 3.301.649.200
28/3/2016 21,64 21,48 -0,23% 21,05 21,68 21,38 21,44 21,48 7.472 5.427.019.300
24/3/2016 21,85 21,53 -0,83% 21,12 21,89 21,43 21,52 21,53 5.587 3.373.277.500
23/3/2016 21,82 21,71 -0,09% 21,48 21,92 21,67 21,69 21,71 9.353 4.695.511.400
22/3/2016 21,90 21,73 -0,05% 21,53 21,92 21,71 21,72 21,73 6.635 4.852.767.800
21/3/2016 21,71 21,74 +0,42% 21,52 21,95 21,80 21,71 21,74 9.495 6.916.696.600
18/3/2016 21,43 21,65 +2,36% 21,29 21,88 21,57 21,61 21,65 9.675 6.145.904.900
17/3/2016 21,10 21,15 -0,56% 20,62 21,63 21,18 21,14 21,15 4.171 7.555.706.100
16/3/2016 20,62 21,27 +4,21% 20,08 21,27 20,79 20,88 21,28 9.022 5.509.306.800
15/3/2016 20,48 20,41 +1,95% 20,08 20,63 20,35 20,41 20,42 8.810 5.763.078.300
14/3/2016 20,28 20,02 -0,30% 19,81 20,30 19,99 20,00 20,05 8.268 5.603.070.000
11/3/2016 20,00 20,08 +0,85% 19,67 20,33 19,95 20,06 20,08 9.545 5.152.614.200
10/3/2016 20,27 19,91 -1,82% 19,83 20,52 20,03 19,91 20,00 4.103 7.870.625.800
9/3/2016 20,90 20,28 -2,45% 20,28 20,90 20,43 20,27 20,31 8.432 5.290.623.200
8/3/2016 21,05 20,79 -1,24% 19,57 21,05 20,42 20,77 20,79 3.945 8.407.887.300
7/3/2016 21,39 21,05 +0,24% 20,75 21,67 21,20 21,03 21,05 8.688 9.750.974.900
4/3/2016 19,89 21,00 +2,44% 18,73 21,20 20,33 20,97 21,00 3.364 7.934.830.500
3/3/2016 21,45 20,50 -3,94% 19,70 21,45 20,36 20,45 20,51 4.307 9.165.240.100
2/3/2016 21,89 21,34 -2,38% 20,93 21,95 21,34 21,29 21,34 9.894 6.380.019.200
1/3/2016 21,70 21,86 +1,67% 21,11 22,00 21,66 21,67 21,86 9.462 5.650.326.800
29/2/2016 21,38 21,50 +1,75% 21,14 21,60 21,48 21,48 21,50 9.015 10.655.716.900
26/2/2016 21,22 21,13 +1,10% 21,07 21,50 21,28 21,13 21,20 6.923 5.071.372.500
25/2/2016 21,12 20,90 -0,38% 20,78 21,19 20,96 20,90 20,91 8.055 4.157.884.300
24/2/2016 21,14 20,98 -1,92% 20,72 21,46 21,00 20,97 20,98 5.850 6.180.935.500
23/2/2016 21,30 21,39 +0,56% 21,19 21,56 21,37 21,37 21,39 6.841 4.279.682.000
22/2/2016 21,68 21,27 +0,57% 21,27 21,78 21,33 21,27 21,30 8.652 5.153.408.300
19/2/2016 20,74 21,15 +1,15% 20,68 21,15 20,99 21,09 21,15 9.689 5.840.167.500
18/2/2016 20,63 20,91 +0,63% 20,60 21,22 20,91 20,91 20,94 6.672 4.489.580.400
17/2/2016 20,65 20,78 +0,48% 20,54 21,08 20,78 20,68 20,78 1.560 6.616.544.200
16/2/2016 20,67 20,68 +0,63% 20,34 21,10 20,65 20,66 20,68 1.510 6.556.260.600
15/2/2016 20,29 20,55 +1,99% 20,08 20,65 20,47 20,34 20,55 3.873 2.000.179.200
12/2/2016 20,50 20,15 -0,93% 20,03 20,56 20,24 20,15 20,21 5.340 3.830.218.000
11/2/2016 20,60 20,34 -2,21% 20,06 20,72 20,33 20,31 20,45 5.171 3.721.941.700
10/2/2016 20,71 20,80 +0,48% 20,44 20,97 20,72 20,70 20,80 3.672 2.686.864.200
5/2/2016 20,40 20,70 +1,87% 20,34 20,85 20,60 20,69 20,71 6.891 5.699.683.600
4/2/2016 20,19 20,32 +1,09% 20,04 20,85 20,51 20,32 20,38 3.144 7.786.338.000
3/2/2016 20,00 20,10 +2,60% 19,52 20,25 20,00 20,10 20,11 1.044 7.228.609.100
2/2/2016 19,90 19,59 -3,16% 19,41 20,00 19,63 19,58 19,63 8.285 4.951.386.700
1/2/2016 20,85 20,23 -3,67% 20,13 21,00 20,37 20,23 20,25 7.571 6.122.805.100
29/1/2016 20,05 21,00 +4,48% 19,94 21,00 20,65 21,00 21,03 588 8.037.469.400
28/1/2016 19,75 20,10 +2,29% 19,65 20,13 19,86 20,06 20,10 8.451 6.455.642.300
27/1/2016 19,60 19,65 -0,05% 19,49 19,91 19,65 19,64 19,70 5.374 8.248.308.300
26/1/2016 20,10 19,66 -2,67% 19,55 20,10 19,68 19,66 19,70 5.876 7.555.107.500
22/1/2016 20,18 20,20 +0,65% 19,97 20,32 20,11 20,17 20,20 6.954 3.740.296.700
21/1/2016 19,62 20,07 +2,50% 19,49 20,44 19,98 20,07 20,16 2.023 9.466.799.600
20/1/2016 19,60 19,58 -1,51% 19,15 19,72 19,43 19,54 19,60 7.437 4.847.830.700
19/1/2016 19,99 19,88 +2,00% 19,30 19,99 19,59 19,88 19,90 6.781 7.523.142.700
18/1/2016 19,75 19,49 -1,32% 19,35 19,75 19,48 19,46 19,49 5.249 3.232.933.400
15/1/2016 19,70 19,75 -0,60% 19,33 19,82 19,57 19,50 19,75 9.121 11.686.122.900
14/1/2016 19,65 19,87 +1,12% 19,23 19,87 19,59 19,72 19,88 7.605 5.250.009.100
13/1/2016 20,15 19,65 -1,75% 19,62 20,49 19,82 19,63 19,65 8.167 5.418.499.600
12/1/2016 19,79 20,00 +1,27% 19,48 20,10 19,88 19,90 20,00 7.054 4.818.039.200
11/1/2016 20,83 19,75 -4,96% 19,55 20,85 20,01 19,75 19,88 4.173 8.314.346.500
8/1/2016 21,34 20,78 -1,75% 20,70 21,34 20,85 20,77 20,80 7.921 5.410.929.800
7/1/2016 21,30 21,15 -3,60% 21,06 21,72 21,23 21,14 21,15 9.360 10.417.007.200
6/1/2016 21,66 21,94 +0,27% 21,56 22,19 22,02 21,93 21,94 8.069 4.503.200.200
5/1/2016 22,13 21,88 -0,27% 21,67 22,21 21,87 21,88 21,90 7.084 5.346.849.800
4/1/2016 23,03 21,94 -6,44% 21,90 23,30 22,30 21,94 21,98 8.565 9.700.497.500
30/12/2015 22,77 23,45 +2,54% 22,66 23,45 23,23 23,12 23,45 7.335 8.058.943.400
29/12/2015 22,84 22,87 -0,09% 22,62 23,00 22,85 22,87 22,94 5.761 5.302.811.600
28/12/2015 22,69 22,89 +0,75% 22,26 22,89 22,67 22,78 22,89 3.924 3.658.649.600
23/12/2015 22,62 22,72 +0,49% 22,32 22,72 22,57 22,70 22,72 4.807 3.591.739.800
22/12/2015 22,06 22,61 +2,82% 21,77 22,61 22,22 22,60 22,61 4.214 6.281.295.400
21/12/2015 22,06 21,99 +0,37% 21,43 22,15 21,84 21,87 21,99 1.885 10.234.340.000
18/12/2015 22,31 21,91 -2,62% 21,49 22,66 21,98 21,85 21,93 516 9.983.663.100
17/12/2015 23,22 22,50 -1,96% 22,50 23,45 22,80 22,50 22,60 9.050 6.668.488.700
16/12/2015 22,89 22,95 -0,26% 22,64 23,21 22,86 22,85 22,95 7.294 5.136.343.500
15/12/2015 23,30 23,01 -1,29% 23,01 23,65 23,22 23,01 23,15 6.300 9.323.241.700
14/12/2015 23,40 23,31 -1,60% 23,19 23,71 23,38 23,31 23,34 7.939 6.423.766.200
11/12/2015 23,66 23,69 0,00% 23,26 23,69 23,54 23,55 23,69 7.460 6.128.937.300
10/12/2015 23,33 23,69 +2,11% 22,83 23,69 23,25 23,56 23,69 6.463 6.150.469.800
9/12/2015 23,95 23,20 -2,44% 23,20 23,95 23,41 23,20 23,21 2.652 7.834.786.300
8/12/2015 24,49 23,78 -2,30% 23,75 24,49 23,88 23,78 23,79 7.722 5.458.025.000
7/12/2015 24,59 24,34 -0,33% 24,21 24,70 24,36 24,34 24,43 6.707 5.731.841.600
4/12/2015 24,37 24,42 -0,08% 24,15 24,76 24,41 24,39 24,42 9.400 5.634.847.400
3/12/2015 23,98 24,44 +1,92% 23,69 24,62 24,28 24,35 24,44 149 7.493.685.200
2/12/2015 22,78 23,98 +4,62% 22,61 23,99 23,57 23,96 23,99 1.567 6.330.439.000
1/12/2015 23,88 22,92 -3,41% 22,66 23,88 23,12 22,92 22,93 462 8.741.192.500
30/11/2015 24,26 23,73 -2,02% 23,73 24,44 24,03 23,73 23,78 4.342 17.318.312.400
27/11/2015 24,56 24,22 -2,02% 23,82 24,79 24,25 24,18 24,22 9.024 6.101.901.400
26/11/2015 24,60 24,72 +0,57% 24,43 24,85 24,64 24,71 24,72 4.076 7.067.811.400
25/11/2015 23,83 24,58 +2,42% 23,74 24,64 24,47 24,56 24,58 8.488 10.280.030.300
24/11/2015 24,18 24,00 -1,40% 23,83 24,50 24,07 23,97 24,00 7.692 7.044.844.500
23/11/2015 24,42 24,34 -0,37% 24,32 24,75 24,51 24,34 24,45 7.863 8.018.244.700
19/11/2015 24,07 24,43 +2,09% 23,81 24,43 24,16 24,33 24,43 7.961 5.577.208.400
18/11/2015 24,20 23,93 -0,71% 23,71 24,20 23,97 23,93 23,99 7.221 9.650.963.600
17/11/2015 24,17 24,10 +0,42% 23,55 24,28 23,96 24,09 24,10 8.172 6.908.088.400
16/11/2015 23,77 24,00 +1,22% 23,55 24,16 23,92 23,96 24,00 5.681 5.903.597.600
13/11/2015 23,44 23,71 +0,38% 23,13 23,71 23,53 23,60 23,71 5.794 5.796.777.200
12/11/2015 23,35 23,62 +1,46% 22,97 23,73 23,39 23,62 23,70 8.609 7.393.373.000
11/11/2015 22,44 23,28 +3,79% 22,21 23,28 22,89 23,14 23,28 7.461 9.078.479.700
10/11/2015 22,27 22,43 +0,67% 22,01 22,43 22,24 22,35 22,43 8.031 6.319.715.200
9/11/2015 22,60 22,28 -1,59% 22,05 22,71 22,30 22,28 22,29 5.273 4.679.520.300
6/11/2015 22,55 22,64 +0,18% 22,03 22,69 22,46 22,52 22,64 6.883 6.273.414.100
5/11/2015 22,99 22,60 -1,74% 22,25 23,16 22,60 22,58 22,60 7.499 5.858.446.100
4/11/2015 23,20 23,00 -0,86% 22,90 23,65 23,19 22,97 23,00 3.217 12.151.694.600
3/11/2015 21,77 23,20 +5,79% 21,19 23,20 22,56 23,01 23,20 3.280 11.620.367.800
30/10/2015 21,82 21,93 +0,18% 21,63 22,18 21,98 21,92 21,93 8.073 17.097.098.600
29/10/2015 22,00 21,89 -1,04% 21,45 22,12 21,74 21,81 21,89 9.032 5.880.069.200
28/10/2015 22,53 22,12 -2,25% 21,96 22,70 22,17 22,12 22,27 6.624 7.834.016.800
27/10/2015 22,80 22,63 -0,92% 22,41 22,89 22,61 22,62 22,64 1.368 7.847.450.700
26/10/2015 22,63 22,84 +1,06% 22,33 22,84 22,60 22,70 22,84 6.257 5.430.563.300
23/10/2015 22,79 22,60 +1,99% 22,13 22,79 22,44 22,47 22,61 9.563 6.575.105.900
22/10/2015 21,81 22,16 +2,12% 21,53 22,16 21,86 22,13 22,16 9.708 5.630.772.000
21/10/2015 21,97 21,70 -0,87% 21,51 22,02 21,70 21,68 21,70 8.954 5.725.243.600
20/10/2015 22,69 21,89 -3,53% 21,73 22,83 21,99 21,89 21,95 8.934 7.666.031.000
19/10/2015 22,39 22,69 +0,49% 22,20 22,73 22,55 22,60 22,69 5.480 4.922.285.600
16/10/2015 22,50 22,58 +0,67% 22,03 22,58 22,35 22,58 22,60 6.820 6.592.702.300
15/10/2015 22,55 22,43 -0,49% 22,12 22,78 22,37 22,40 22,43 4.825 6.375.413.900
14/10/2015 22,88 22,54 -1,57% 22,15 23,08 22,78 22,52 22,54 6.850 12.342.361.900
13/10/2015 22,39 22,90 +2,32% 22,39 23,28 22,84 22,82 22,90 5.798 5.934.706.200
9/10/2015 22,64 22,38 -1,06% 21,99 22,64 22,24 22,36 22,38 7.879 6.261.741.800
8/10/2015 23,58 22,62 -3,42% 22,62 23,69 22,84 22,62 22,75 9.181 9.794.370.500
7/10/2015 22,87 23,42 +2,40% 22,40 23,42 23,04 23,42 23,43 9.143 7.091.793.400
6/10/2015 23,46 22,87 -2,14% 22,54 23,60 22,91 22,84 22,87 5.781 5.461.558.800
5/10/2015 22,96 23,37 +2,59% 22,79 23,38 23,21 23,33 23,37 5.075 4.996.216.000
2/10/2015 22,46 22,78 +1,38% 22,14 22,80 22,55 22,73 22,78 6.318 5.680.144.000
1/10/2015 21,88 22,47 +2,70% 21,82 22,63 22,20 22,47 22,50 1.598 7.319.079.300
30/9/2015 21,88 21,88 +1,20% 21,65 22,09 21,85 21,88 21,95 9.458 12.992.992.600
29/9/2015 21,36 21,62 +1,22% 21,17 21,62 21,40 21,50 21,62 5.023 4.421.009.600
28/9/2015 21,17 21,36 -0,28% 20,86 21,36 21,08 21,35 21,36 6.194 6.182.467.700
25/9/2015 21,23 21,42 +0,89% 21,06 21,42 21,29 21,35 21,42 7.128 7.849.984.200
24/9/2015 21,11 21,23 -0,93% 20,67 21,38 21,12 21,20 21,23 8.738 6.170.474.500
23/9/2015 21,75 21,43 -0,97% 21,24 21,75 21,40 21,41 21,43 8.092 8.538.972.600
22/9/2015 21,24 21,64 +0,70% 21,15 21,79 21,47 21,63 21,64 6.622 14.428.232.900
21/9/2015 21,74 21,49 -0,51% 21,42 21,82 21,52 21,49 21,50 4.684 8.738.466.300
18/9/2015 21,69 21,60 -1,59% 21,34 21,91 21,57 21,60 21,65 8.928 9.600.142.500
17/9/2015 21,93 21,95 -1,13% 21,73 22,18 21,94 21,89 21,96 9.578 6.948.909.000
16/9/2015 22,12 22,20 +0,50% 22,12 22,65 22,23 22,20 22,28 475 16.461.221.500
15/9/2015 21,91 22,09 +1,33% 21,54 22,25 22,03 22,07 22,09 7.429 6.722.771.900
14/9/2015 21,34 21,80 +3,12% 21,09 21,99 21,59 21,80 21,97 8.174 7.843.214.300
11/9/2015 20,85 21,14 +0,28% 20,85 21,58 21,15 21,14 21,23 6.017 6.061.680.400
10/9/2015 21,21 21,08 -0,52% 20,89 21,40 21,11 21,08 21,17 6.556 5.901.040.900

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