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

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

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

Tempo Gráfico: 10 Anos

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
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
9/9/2015 21,50 21,19 -1,26% 20,82 21,52 21,09 21,15 21,19 7.176 4.873.283.100
8/9/2015 21,67 21,46 +0,09% 21,22 21,84 21,48 21,41 21,46 5.492 5.377.643.200
4/9/2015 21,88 21,44 -0,88% 20,91 21,90 21,31 21,40 21,44 1.280 13.899.491.400
3/9/2015 21,34 21,63 +2,56% 21,17 21,92 21,51 21,63 21,64 2.696 10.252.548.400
2/9/2015 19,72 21,09 +6,52% 19,58 21,12 20,43 20,99 21,09 7.774 7.871.918.200
1/9/2015 20,07 19,80 -2,27% 19,57 20,10 19,79 19,79 19,80 9.977 7.059.363.000
31/8/2015 20,22 20,26 -0,49% 19,90 20,48 20,12 20,25 20,26 1.185 9.605.159.600
28/8/2015 20,46 20,36 +0,05% 19,85 20,46 20,17 20,29 20,36 7.685 5.364.512.100
27/8/2015 20,27 20,35 +1,60% 19,95 20,56 20,29 20,31 20,35 9.224 4.282.966.800
26/8/2015 19,50 20,03 +2,98% 19,33 20,08 19,78 20,03 20,08 7.116 6.063.042.400
25/8/2015 20,09 19,45 0,00% 19,40 20,09 19,55 19,45 19,55 8.716 5.164.794.000
24/8/2015 19,50 19,45 -2,75% 18,51 19,75 19,23 19,45 19,46 1.399 5.891.397.600
21/8/2015 20,29 20,00 -1,48% 19,71 20,29 19,94 19,97 20,01 6.426 4.860.481.100
20/8/2015 20,89 20,30 -2,64% 20,30 20,89 20,38 20,30 20,37 7.157 5.267.615.100
19/8/2015 20,88 20,85 +0,24% 20,21 20,94 20,62 20,78 20,85 7.723 5.438.514.600
18/8/2015 20,72 20,80 -0,10% 20,64 21,12 20,86 20,75 20,80 1.003 6.666.816.000
17/8/2015 20,69 20,82 +0,92% 20,55 20,82 20,73 20,69 20,82 4.717 3.263.279.500
14/8/2015 20,80 20,63 0,00% 20,46 21,00 20,67 20,63 20,69 6.143 10.357.787.100
13/8/2015 20,10 20,63 +2,13% 20,06 20,69 20,48 20,63 20,64 5.961 8.200.497.600
12/8/2015 20,52 20,20 -2,23% 20,01 20,68 20,23 20,20 20,30 6.855 4.457.151.900
11/8/2015 20,63 20,66 -0,53% 20,15 20,96 20,47 20,63 20,66 5.365 3.406.432.000
10/8/2015 20,60 20,77 +0,34% 20,46 20,90 20,73 20,74 20,77 5.781 4.155.380.000
7/8/2015 21,07 20,70 -2,36% 20,02 21,07 20,57 20,68 20,70 8.106 5.193.949.400
6/8/2015 21,44 21,20 -0,98% 20,95 21,58 21,23 21,18 21,20 5.741 6.064.005.500
5/8/2015 21,45 21,41 +0,52% 21,20 21,51 21,37 21,41 21,42 7.402 5.236.680.500
4/8/2015 21,37 21,30 +0,38% 21,02 21,45 21,25 21,29 21,30 7.750 6.209.263.300
3/8/2015 21,29 21,22 -0,05% 21,05 21,48 21,23 21,22 21,28 7.377 6.356.308.200
31/7/2015 20,99 21,23 +1,38% 20,87 21,32 21,17 21,17 21,23 8.120 8.799.518.500
30/7/2015 20,68 20,94 +0,82% 20,56 21,04 20,86 20,94 20,95 6.410 5.077.571.600
29/7/2015 20,71 20,77 -0,29% 20,33 21,07 20,70 20,76 20,83 9.333 4.956.203.400
28/7/2015 20,74 20,83 +0,19% 20,30 20,95 20,73 20,83 20,90 9.550 7.606.003.200
27/7/2015 21,16 20,79 -1,52% 20,47 21,17 20,72 20,74 20,79 7.246 4.771.471.700
24/7/2015 21,21 21,11 +0,19% 20,82 21,30 21,06 21,11 21,15 5.814 4.988.953.900
23/7/2015 20,55 21,07 +3,08% 20,32 21,18 20,97 21,07 21,15 6.415 7.399.375.700
22/7/2015 20,05 20,44 +1,84% 19,70 20,44 20,06 20,43 20,44 5.157 4.052.461.800
21/7/2015 19,87 20,07 +1,72% 19,47 20,29 19,89 19,78 20,07 4.651 3.770.870.200
20/7/2015 20,11 19,73 -1,89% 19,73 20,21 19,87 19,72 19,73 5.651 4.254.159.200
17/7/2015 20,26 20,11 -0,79% 20,01 20,53 20,15 20,10 20,11 6.975 4.053.671.400
16/7/2015 19,98 20,27 +1,50% 19,91 20,27 20,13 20,26 20,27 3.775 4.605.372.700
15/7/2015 19,80 19,97 +0,50% 19,79 19,97 19,90 19,88 19,97 5.967 5.659.244.500
14/7/2015 19,78 19,87 +0,40% 19,55 19,91 19,77 19,83 19,87 4.640 7.278.755.800
13/7/2015 19,50 19,79 +1,85% 19,38 19,79 19,68 19,74 19,79 6.030 5.220.544.700
10/7/2015 19,08 19,43 +3,02% 18,89 19,43 19,17 19,40 19,43 7.108 8.340.805.400
8/7/2015 18,69 18,86 +0,27% 18,56 18,88 18,77 18,78 18,86 4.412 3.606.397.100
7/7/2015 18,85 18,81 -0,63% 18,53 19,00 18,75 18,81 18,82 6.731 10.563.918.400
6/7/2015 19,16 18,93 -0,79% 18,80 19,18 18,96 18,93 18,94 3.567 5.186.101.700
3/7/2015 18,76 19,08 +1,27% 18,55 19,16 18,93 19,08 19,13 5.319 4.486.932.100
2/7/2015 18,72 18,84 +1,24% 18,43 18,84 18,75 18,75 18,84 3.781 4.169.901.000
1/7/2015 19,11 18,61 -2,51% 18,36 19,11 18,72 18,60 18,61 7.206 6.224.086.000
30/6/2015 18,98 19,09 +1,06% 18,73 19,09 18,96 19,03 19,09 8.507 7.241.987.800
29/6/2015 18,82 18,89 -0,32% 18,60 19,00 18,78 18,74 18,89 7.448 6.877.175.000
26/6/2015 18,88 18,95 +0,64% 18,76 19,02 18,94 18,95 18,98 5.198 3.602.023.300
25/6/2015 18,79 18,83 +0,16% 18,33 18,83 18,67 18,77 18,83 4.810 3.266.643.600
24/6/2015 19,05 18,80 -0,74% 18,62 19,05 18,85 18,78 18,80 5.021 5.441.580.200
23/6/2015 18,66 18,94 +2,16% 18,38 19,07 18,76 18,94 18,97 2.718 4.559.721.000
22/6/2015 18,80 18,54 -1,12% 18,43 19,10 18,56 18,54 18,56 5.211 4.391.856.600
19/6/2015 18,06 18,75 +3,19% 18,02 18,79 18,49 18,63 18,75 4.680 4.768.978.700
18/6/2015 18,24 18,17 -0,93% 17,92 18,35 18,19 18,17 18,20 8.596 7.801.081.300
17/6/2015 18,69 18,34 -2,19% 18,17 18,90 18,37 18,34 18,35 7.173 4.422.607.900
16/6/2015 19,12 18,75 -1,32% 18,67 19,21 18,83 18,74 18,75 6.150 5.995.784.300
15/6/2015 18,77 19,00 +0,53% 18,65 19,03 18,93 18,96 19,00 3.931 5.383.165.200
12/6/2015 18,76 18,90 -0,32% 18,41 18,92 18,70 18,88 18,90 4.090 3.534.626.200
11/6/2015 19,55 18,96 -2,47% 18,76 19,60 19,00 18,95 18,96 5.760 5.075.552.400
10/6/2015 19,75 19,44 -1,82% 19,42 19,94 19,60 19,43 19,44 6.563 6.926.272.900
9/6/2015 19,45 19,80 +1,80% 19,27 19,83 19,69 19,73 19,82 5.791 11.783.630.700
8/6/2015 19,28 19,45 +1,41% 19,03 19,52 19,32 19,44 19,45 5.479 4.171.239.800
5/6/2015 18,87 19,18 +0,74% 18,87 19,53 19,26 19,18 19,34 8.288 6.942.043.800
3/6/2015 19,03 19,04 -0,21% 18,74 19,07 18,93 19,04 19,08 6.530 6.926.108.100
2/6/2015 18,87 19,08 +0,53% 18,68 19,20 19,02 19,08 19,13 7.279 6.567.492.800
1/6/2015 19,00 18,98 -0,11% 18,54 19,00 18,80 18,95 18,98 7.838 5.157.489.300
29/5/2015 19,18 19,00 -0,78% 18,82 19,18 18,99 18,91 19,00 6.581 16.420.193.100
28/5/2015 19,11 19,15 -0,16% 19,03 19,24 19,14 19,10 19,16 8.124 6.921.001.700
27/5/2015 19,00 19,18 +0,42% 18,77 19,27 19,10 19,18 19,19 3.352 8.722.422.500
26/5/2015 19,62 19,10 -2,75% 19,10 19,64 19,29 19,10 19,15 9.228 7.779.345.400
25/5/2015 19,50 19,64 +1,24% 19,33 19,64 19,48 19,57 19,64 2.715 4.304.440.500
22/5/2015 19,50 19,40 -0,05% 18,91 19,79 19,26 19,39 19,40 8.078 5.683.115.500
21/5/2015 19,31 19,41 +0,05% 19,05 19,43 19,34 19,33 19,41 5.907 3.907.852.300
20/5/2015 19,52 19,40 -0,77% 19,26 19,81 19,41 19,39 19,40 7.553 6.344.696.500
19/5/2015 19,79 19,55 -1,21% 19,32 19,80 19,50 19,53 19,56 6.066 4.858.543.200
18/5/2015 20,05 19,79 -0,80% 19,70 20,05 19,79 19,78 19,80 4.970 5.127.816.700
15/5/2015 19,94 19,95 -0,25% 19,70 20,01 19,88 19,94 19,96 5.017 6.893.659.700
14/5/2015 19,99 20,00 +0,25% 19,80 20,30 20,00 20,00 20,02 8.573 7.750.586.900
13/5/2015 19,38 19,95 +2,99% 19,32 20,00 19,70 19,90 19,95 9.481 7.216.782.300
12/5/2015 19,35 19,37 -0,31% 19,03 19,42 19,25 19,37 19,39 7.353 4.983.061.100
11/5/2015 18,87 19,43 +3,02% 18,86 19,66 19,35 19,43 19,47 4.452 8.220.508.700
8/5/2015 18,63 18,86 +1,13% 18,52 18,91 18,77 18,86 18,90 2.766 7.393.557.600
7/5/2015 18,55 18,65 +0,27% 18,39 18,65 18,57 18,61 18,65 3.025 2.547.545.000
6/5/2015 18,85 18,60 -1,06% 18,35 18,85 18,59 18,56 18,60 4.682 3.332.046.500
5/5/2015 18,78 18,80 +1,90% 18,57 18,90 18,71 18,76 18,80 3.660 3.576.186.000
4/5/2015 18,60 18,45 -0,16% 18,40 18,70 18,51 18,45 18,60 5.689 6.110.706.600
30/4/2015 18,42 18,48 +0,43% 18,26 18,54 18,42 18,43 18,48 6.464 4.931.423.500
29/4/2015 18,05 18,40 +0,82% 18,05 18,50 18,29 18,35 18,40 3.501 4.071.637.800
28/4/2015 18,06 18,25 +1,11% 17,72 18,30 18,17 18,22 18,25 4.712 14.296.999.300
27/4/2015 18,17 18,05 -1,37% 17,54 18,40 17,97 18,05 18,07 7.308 6.928.488.700
24/4/2015 18,42 18,30 -0,44% 18,13 18,70 18,26 18,28 18,30 6.362 6.064.753.800
23/4/2015 18,33 18,38 +0,27% 18,26 18,42 18,36 18,38 18,39 3.297 3.199.732.300
22/4/2015 18,27 18,33 +0,77% 18,14 18,42 18,24 18,33 18,35 6.058 7.621.182.000
20/4/2015 18,29 18,19 -0,87% 17,96 18,36 18,12 18,17 18,19 4.672 4.698.439.100
17/4/2015 18,28 18,35 -0,22% 18,20 18,40 18,33 18,31 18,35 3.506 3.481.421.100
16/4/2015 18,40 18,39 -0,27% 18,29 18,45 18,37 18,39 18,41 4.991 5.391.856.700
15/4/2015 18,32 18,44 +1,10% 18,20 18,44 18,33 18,31 18,44 4.880 4.190.451.900
14/4/2015 18,25 18,24 +0,22% 17,99 18,29 18,08 18,07 18,24 3.847 7.726.833.500
13/4/2015 18,21 18,20 -0,16% 18,01 18,29 18,16 18,20 18,21 3.378 2.593.553.800
10/4/2015 18,14 18,23 +0,16% 18,01 18,43 18,19 18,21 18,23 5.529 4.594.703.500
9/4/2015 18,17 18,20 -0,27% 18,13 18,38 18,18 18,19 18,20 5.439 9.182.042.700
8/4/2015 18,24 18,25 +0,55% 18,07 18,34 18,18 18,25 18,26 6.371 24.213.727.000
7/4/2015 18,31 18,15 -1,14% 18,13 18,48 18,20 18,13 18,15 4.920 10.821.828.900
6/4/2015 18,13 18,36 +0,88% 17,96 18,44 18,21 18,25 18,36 5.860 14.712.701.400
2/4/2015 18,20 18,20 +0,11% 18,20 18,55 18,23 18,20 18,29 4.643 5.635.170.000
1/4/2015 18,14 18,18 -0,11% 18,08 18,34 18,22 18,18 18,24 7.854 4.992.793.000
31/3/2015 18,11 18,20 0,00% 18,02 18,39 18,21 18,19 18,27 6.244 9.013.099.700
30/3/2015 18,18 18,20 +1,11% 18,01 18,29 18,11 18,18 18,23 4.369 15.397.788.000
27/3/2015 17,82 18,00 +0,90% 17,65 18,05 17,91 17,96 18,00 5.947 9.384.545.900
26/3/2015 17,80 17,84 -0,45% 17,54 17,84 17,71 17,75 17,84 7.712 5.737.269.200
25/3/2015 17,37 17,92 +3,58% 17,23 17,92 17,58 17,90 17,93 7.116 3.626.872.400
24/3/2015 17,33 17,30 -1,14% 17,15 17,42 17,27 17,29 17,30 7.364 3.969.806.900
23/3/2015 17,48 17,50 -0,74% 17,35 17,60 17,42 17,38 17,50 3.696 8.104.093.400
20/3/2015 17,39 17,63 +0,74% 17,25 17,63 17,49 17,51 17,63 8.448 5.154.568.800
19/3/2015 17,40 17,50 +0,57% 16,94 17,70 17,42 17,50 17,56 6.524 6.515.409.000
18/3/2015 17,79 17,40 -2,41% 17,18 17,85 17,49 17,40 17,50 7.726 5.821.210.200
17/3/2015 17,90 17,83 +0,34% 17,56 17,94 17,79 17,83 17,84 5.094 4.515.776.400
16/3/2015 18,30 17,77 -3,37% 17,67 18,37 17,84 17,77 17,80 8.443 7.078.670.300
13/3/2015 17,54 18,39 +3,72% 17,51 18,39 18,06 18,25 18,39 9.397 5.806.662.000
12/3/2015 17,93 17,73 -0,95% 17,44 18,20 17,68 17,73 17,75 8.061 4.579.549.500
11/3/2015 17,55 17,90 +1,07% 17,38 17,90 17,80 17,87 17,90 5.256 4.064.001.000
10/3/2015 17,93 17,71 -1,77% 17,71 18,01 17,83 17,71 17,75 6.532 6.509.638.400
9/3/2015 17,57 18,03 +2,04% 17,54 18,03 17,82 18,03 18,05 6.947 6.285.516.300
6/3/2015 17,40 17,67 +1,49% 17,18 17,69 17,46 17,67 17,69 6.339 6.848.594.700
5/3/2015 17,08 17,41 +1,87% 16,99 17,48 17,26 17,40 17,41 6.240 6.514.987.400
4/3/2015 16,50 17,09 +3,01% 16,46 17,15 16,90 17,00 17,09 1.222 7.423.431.200
3/3/2015 16,41 16,59 +1,78% 16,18 16,59 16,40 16,57 16,60 5.234 5.023.339.200
2/3/2015 15,94 16,30 +1,88% 15,78 16,48 16,29 16,30 16,32 5.911 8.520.258.900
27/2/2015 15,90 16,00 +0,69% 15,78 16,34 16,08 16,00 16,09 6.940 7.852.665.600
26/2/2015 15,56 15,89 +1,92% 15,49 15,89 15,70 15,86 15,89 4.246 3.243.926.800
25/2/2015 15,26 15,59 +1,63% 15,16 15,59 15,51 15,55 15,59 2.999 3.426.700.600
24/2/2015 15,18 15,34 +0,59% 15,07 15,34 15,17 15,31 15,34 6.566 7.433.708.500
23/2/2015 15,15 15,25 +0,26% 14,97 15,30 15,14 15,25 15,27 3.679 2.492.279.900
20/2/2015 14,90 15,21 +1,20% 14,78 15,21 15,06 15,10 15,21 2.456 2.775.210.500
19/2/2015 15,20 15,03 -0,66% 14,87 15,20 14,96 15,03 15,05 3.523 3.338.693.400
18/2/2015 15,18 15,13 +0,87% 15,01 15,42 15,20 15,07 15,13 5.721 4.178.172.500
13/2/2015 15,06 15,00 -0,66% 14,85 15,31 14,99 14,99 15,00 6.342 3.793.742.300
12/2/2015 15,16 15,10 +0,67% 14,99 15,49 15,23 15,09 15,10 9.694 5.939.676.300
11/2/2015 15,17 15,00 +0,33% 14,86 15,25 14,95 15,00 15,04 5.935 5.316.327.700
10/2/2015 14,93 14,95 -0,27% 14,85 15,09 14,94 14,95 15,03 5.383 3.734.652.800
9/2/2015 14,65 14,99 +1,90% 14,63 14,99 14,79 14,95 14,99 5.482 5.750.269.300
6/2/2015 14,38 14,71 +1,38% 14,34 14,71 14,58 14,70 14,71 6.579 3.800.951.500
5/2/2015 14,16 14,51 +1,47% 14,16 14,60 14,43 14,48 14,51 3.900 4.183.511.000
4/2/2015 14,35 14,30 +0,14% 14,01 14,38 14,24 14,28 14,30 5.864 3.462.905.300
3/2/2015 14,19 14,28 +0,78% 14,11 14,40 14,24 14,28 14,32 7.458 4.802.081.100
2/2/2015 13,70 14,17 +3,51% 13,59 14,17 13,89 14,15 14,17 3.917 5.446.793.000
30/1/2015 13,56 13,69 0,00% 13,27 13,70 13,56 13,69 13,70 6.155 4.299.972.300
29/1/2015 13,38 13,69 +2,01% 13,19 13,69 13,49 13,63 13,69 5.649 3.433.495.300
28/1/2015 13,24 13,42 +0,15% 13,12 13,46 13,31 13,35 13,42 3.783 2.115.547.400
27/1/2015 13,10 13,40 +1,28% 12,95 13,42 13,24 13,35 13,40 4.332 1.676.268.600
26/1/2015 13,08 13,23 -0,08% 13,05 13,41 13,25 13,23 13,33 4.603 2.336.457.300
23/1/2015 13,10 13,24 +0,15% 12,94 13,24 13,13 13,19 13,24 4.838 3.585.102.100
22/1/2015 13,52 13,22 -1,42% 13,09 13,52 13,29 13,22 13,26 5.303 2.993.537.000

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.