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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

LREN3 - LOJAS RENNER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 16,38 15,87 -2,94% 15,87 16,46 16,02 15,87 15,88 16.717 15.079.370.400
5/9/2025 16,35 16,35 +1,49% 16,20 16,80 16,42 16,33 16,36 22.267 25.405.480.800
4/9/2025 16,03 16,11 +0,50% 15,98 16,24 16,10 16,10 16,18 14.577 11.725.687.200
3/9/2025 16,10 16,03 -0,37% 15,92 16,18 16,03 16,02 16,03 12.341 10.394.368.800
2/9/2025 16,00 16,09 -0,92% 15,83 16,20 16,03 16,07 16,10 15.370 9.711.339.000
1/9/2025 16,32 16,24 -0,12% 16,24 16,47 16,31 16,24 16,28 9.495 7.598.202.100
29/8/2025 16,23 16,26 +0,49% 16,13 16,42 16,28 16,25 16,29 20.130 15.679.252.700
28/8/2025 16,22 16,18 +1,19% 15,89 16,37 16,18 16,18 16,21 31.452 32.580.897.100
27/8/2025 15,74 15,99 +2,17% 15,69 16,05 15,93 15,98 16,01 19.302 32.172.973.800
26/8/2025 15,76 15,65 -1,26% 15,55 15,79 15,64 15,64 15,68 14.399 11.202.335.000
25/8/2025 16,01 15,85 -0,38% 15,75 16,03 15,84 15,84 15,85 19.488 14.662.971.200
22/8/2025 15,54 15,91 +3,04% 15,38 16,12 15,85 15,89 15,92 23.059 22.849.938.600
21/8/2025 15,70 15,44 -1,72% 15,33 15,82 15,49 15,44 15,45 29.019 22.363.054.000
20/8/2025 15,87 15,71 -1,01% 15,67 15,98 15,82 15,70 15,75 17.432 16.292.565.100
19/8/2025 16,09 15,87 -2,10% 15,74 16,11 15,87 15,87 15,88 18.246 14.381.788.200
18/8/2025 16,08 16,21 +0,50% 15,98 16,34 16,19 16,20 16,21 24.158 16.029.720.300
15/8/2025 16,02 16,13 +0,69% 15,71 16,13 15,92 16,08 16,14 29.804 28.804.026.300
14/8/2025 15,97 16,02 -0,44% 15,81 16,17 15,99 16,00 16,02 21.492 18.827.966.100
13/8/2025 16,58 16,09 -3,77% 15,77 16,58 16,05 16,00 16,09 47.661 34.906.774.400
12/8/2025 16,51 16,72 +1,83% 16,43 16,97 16,73 16,70 16,72 33.395 28.473.532.500
11/8/2025 16,68 16,42 -1,85% 16,26 16,85 16,49 16,39 16,44 25.114 19.646.026.000
8/8/2025 17,63 16,73 -7,26% 16,57 17,69 16,90 16,72 16,73 56.963 58.816.867.000
7/8/2025 17,91 18,04 +1,52% 17,82 18,40 18,15 18,03 18,10 47.256 50.250.761.200
6/8/2025 17,00 17,77 +5,21% 16,95 17,98 17,70 17,76 17,78 32.769 33.408.343.100
5/8/2025 16,90 16,89 +0,12% 16,75 17,15 16,97 16,89 16,91 21.522 18.381.352.800
4/8/2025 16,81 16,87 +2,30% 16,61 17,04 16,85 16,87 16,90 23.717 19.261.061.600
1/8/2025 16,50 16,49 +1,35% 16,28 16,94 16,58 16,40 16,49 26.490 22.731.860.500
31/7/2025 16,54 16,27 -2,92% 16,11 16,58 16,28 16,20 16,29 23.465 22.967.277.600
30/7/2025 16,20 16,76 +2,51% 16,15 16,85 16,52 16,75 16,76 29.969 20.284.419.100
29/7/2025 16,39 16,35 -0,12% 16,17 16,44 16,31 16,35 16,36 29.351 17.970.798.600
28/7/2025 16,77 16,37 -2,09% 16,07 16,90 16,31 16,30 16,38 24.161 17.434.056.600
25/7/2025 17,10 16,72 -2,11% 16,54 17,13 16,75 16,72 16,73 24.443 22.121.630.900
24/7/2025 17,47 17,08 -3,12% 16,89 17,47 17,10 16,95 17,08 23.675 17.681.067.300
23/7/2025 17,45 17,63 +1,21% 17,27 17,71 17,58 17,56 17,65 15.561 22.704.019.200
22/7/2025 17,52 17,42 -0,29% 17,31 17,72 17,50 17,41 17,43 31.556 26.685.061.900
21/7/2025 17,86 17,47 -1,47% 17,26 18,01 17,47 17,46 17,47 30.357 23.775.509.100
18/7/2025 18,28 17,73 -5,29% 17,60 18,46 18,03 17,71 17,73 33.607 44.436.420.100
17/7/2025 18,58 18,72 +0,86% 18,31 18,72 18,55 18,61 18,72 24.115 17.630.541.600
16/7/2025 18,47 18,56 +0,11% 17,94 18,56 18,28 18,51 18,56 28.137 39.301.491.200
15/7/2025 18,55 18,54 +2,04% 18,02 18,61 18,35 18,51 18,54 27.273 29.274.012.500
14/7/2025 18,56 18,17 -2,83% 17,56 18,68 17,96 18,15 18,18 32.405 45.743.907.700
11/7/2025 19,02 18,70 -2,40% 18,44 19,07 18,67 18,68 18,70 23.345 23.944.985.800
10/7/2025 19,03 19,16 -1,24% 18,80 19,21 19,04 19,15 19,17 23.371 18.761.828.200
9/7/2025 19,21 19,40 +0,52% 19,10 19,52 19,41 19,40 19,42 26.114 46.691.803.300
8/7/2025 19,24 19,30 +0,10% 18,91 19,42 19,22 19,29 19,30 21.393 22.024.258.600
7/7/2025 19,35 19,28 -0,31% 19,04 19,43 19,20 19,27 19,28 16.897 12.861.270.800
4/7/2025 19,16 19,34 +0,26% 19,09 19,44 19,31 19,32 19,35 7.060 4.588.009.900
3/7/2025 18,98 19,29 +1,53% 18,72 19,37 19,13 19,27 19,30 19.720 17.483.313.400
2/7/2025 19,63 19,00 -3,31% 18,85 19,77 19,07 18,99 19,01 42.037 32.052.175.300
1/7/2025 19,69 19,65 -0,15% 19,47 19,87 19,64 19,65 19,75 25.892 35.606.607.600
30/6/2025 19,52 19,68 +0,61% 19,38 19,71 19,58 19,60 19,68 21.283 19.372.022.400
27/6/2025 19,39 19,56 +0,15% 19,34 19,69 19,55 19,55 19,57 20.778 21.836.310.900
26/6/2025 19,22 19,53 +2,84% 19,13 19,80 19,59 19,53 19,60 28.167 30.385.734.400
25/6/2025 19,22 18,99 -1,56% 18,99 19,43 19,14 18,98 19,00 19.109 17.886.825.100
24/6/2025 19,05 19,29 +1,47% 19,05 19,56 19,32 19,28 19,30 21.330 14.168.966.500
23/6/2025 18,57 19,01 +2,42% 18,38 19,01 18,73 18,96 19,01 22.445 18.015.388.300
20/6/2025 18,51 18,56 -0,85% 18,27 18,59 18,48 18,55 18,57 21.324 21.432.620.200
18/6/2025 18,60 18,72 +0,38% 18,28 18,78 18,64 18,68 18,72 27.298 17.070.851.800
17/6/2025 18,86 18,65 -0,90% 18,36 18,86 18,52 18,64 18,66 33.001 20.561.236.700
16/6/2025 18,60 18,82 +2,51% 18,58 18,93 18,79 18,80 18,84 26.818 17.042.408.100
13/6/2025 18,00 18,36 -0,43% 17,81 18,42 18,20 18,28 18,36 29.673 24.864.688.800
12/6/2025 18,29 18,44 -0,16% 18,21 18,61 18,44 18,40 18,45 21.418 16.635.369.400
11/6/2025 18,26 18,47 +0,87% 18,13 18,66 18,40 18,46 18,48 26.401 21.980.362.000
10/6/2025 18,25 18,31 +2,35% 18,08 18,50 18,28 18,29 18,31 24.183 18.618.264.900
9/6/2025 17,55 17,89 +1,88% 17,43 17,89 17,68 17,86 17,90 26.714 18.819.964.200
6/6/2025 18,60 17,56 -4,67% 17,28 18,68 17,65 17,56 17,58 35.173 37.958.679.800
5/6/2025 18,50 18,42 0,00% 18,32 18,80 18,53 18,33 18,42 29.016 25.426.905.900
4/6/2025 18,58 18,42 -2,07% 18,32 18,97 18,62 18,42 18,47 27.469 28.589.584.900
3/6/2025 18,29 18,81 +2,51% 18,29 18,82 18,65 18,80 18,82 19.555 19.849.662.300
2/6/2025 18,22 18,35 +1,05% 18,03 18,60 18,25 18,29 18,36 21.071 16.666.536.200
30/5/2025 17,95 18,16 +1,11% 17,63 18,16 17,99 18,05 18,17 17.303 20.494.282.700
29/5/2025 18,09 17,96 -1,16% 17,81 18,26 17,95 17,93 17,98 17.429 13.328.199.800
28/5/2025 17,89 18,17 +1,23% 17,60 18,25 18,01 18,17 18,18 18.238 16.043.548.200
27/5/2025 18,31 17,95 +1,18% 17,87 18,47 18,02 17,95 17,97 27.906 20.160.122.200
26/5/2025 17,69 17,74 +0,80% 17,54 17,89 17,72 17,74 17,75 12.411 7.610.485.900
23/5/2025 17,60 17,60 -0,40% 16,86 17,65 17,31 17,58 17,61 26.463 34.306.706.600
22/5/2025 17,62 17,67 +0,34% 17,36 17,88 17,65 17,60 17,67 28.328 24.777.237.200
21/5/2025 18,17 17,61 -3,77% 17,41 18,27 17,69 17,61 17,62 39.113 33.851.427.200
20/5/2025 17,92 18,30 +1,72% 17,77 18,32 18,06 18,27 18,30 28.779 23.726.191.400
19/5/2025 17,47 17,99 +2,62% 17,46 18,18 17,92 17,98 18,00 18.603 18.448.611.000
16/5/2025 17,31 17,53 +0,63% 17,29 17,59 17,46 17,52 17,54 23.017 18.766.197.700
15/5/2025 16,85 17,42 +3,51% 16,82 17,54 17,33 17,40 17,42 34.399 38.126.004.200
14/5/2025 16,86 16,83 -0,12% 16,71 17,27 16,92 16,82 16,85 30.159 20.289.485.200
13/5/2025 16,57 16,85 +2,43% 16,52 17,38 16,99 16,84 16,86 41.869 40.361.550.400
12/5/2025 16,33 16,45 +1,54% 16,23 16,58 16,42 16,44 16,46 39.666 33.986.838.400
9/5/2025 16,22 16,20 +4,92% 15,78 16,50 16,17 16,19 16,20 46.638 61.571.841.500
8/5/2025 14,83 15,44 +7,45% 14,68 15,74 15,36 15,43 15,44 47.058 69.684.319.000
7/5/2025 14,43 14,37 +0,42% 13,99 14,48 14,20 14,37 14,38 19.891 16.111.826.500
6/5/2025 14,68 14,31 -2,32% 14,17 14,79 14,57 14,30 14,32 23.437 42.601.067.300
5/5/2025 14,82 14,65 -1,55% 14,65 15,21 14,81 14,64 14,66 19.136 19.447.125.500
2/5/2025 14,72 14,88 +2,34% 14,52 14,88 14,79 14,87 14,88 17.276 28.086.583.500
29/4/2025 14,32 14,54 +1,68% 14,30 14,98 14,70 14,54 14,55 29.979 22.763.458.200
28/4/2025 13,94 14,30 +3,32% 13,91 14,61 14,37 14,29 14,30 31.325 22.805.624.500
25/4/2025 13,64 13,84 +1,39% 13,59 14,01 13,85 13,83 13,85 25.839 21.994.143.300
24/4/2025 13,01 13,65 +5,73% 12,97 13,75 13,54 13,65 13,66 28.317 19.348.454.100
23/4/2025 13,10 12,91 +0,78% 12,91 13,20 13,04 12,90 12,91 24.001 24.043.328.400
22/4/2025 12,72 12,81 +0,08% 12,56 12,93 12,78 12,80 12,83 15.201 10.937.507.500
17/4/2025 12,56 12,80 +1,27% 12,52 12,91 12,73 12,80 12,84 16.548 18.499.774.600
16/4/2025 12,68 12,64 -1,25% 12,46 12,84 12,63 12,61 12,65 21.856 16.148.839.900
15/4/2025 12,95 12,80 -1,61% 12,79 13,10 12,87 12,80 12,85 19.628 16.640.994.300
14/4/2025 13,11 13,01 +1,64% 12,97 13,23 13,07 13,01 13,08 20.949 17.469.920.500
11/4/2025 12,75 12,80 +1,03% 12,54 12,98 12,80 12,79 12,88 22.043 19.886.437.500
10/4/2025 12,65 12,67 -0,71% 12,49 12,96 12,73 12,66 12,70 26.047 24.762.235.500
9/4/2025 11,86 12,76 +6,42% 11,77 12,78 12,45 12,70 12,76 39.079 35.831.381.200
8/4/2025 12,30 11,99 -1,07% 11,91 12,57 12,17 11,99 12,00 19.760 21.774.378.400
7/4/2025 12,39 12,12 -4,19% 12,03 12,75 12,23 12,12 12,13 27.369 32.970.142.800
4/4/2025 12,89 12,65 -4,60% 12,39 12,96 12,62 12,65 12,66 32.757 30.070.813.000
3/4/2025 12,97 13,26 +2,24% 12,97 13,57 13,38 13,25 13,29 27.140 26.484.009.300
2/4/2025 12,61 12,97 +2,85% 12,61 13,07 12,91 12,96 12,97 19.890 18.049.348.900
1/4/2025 12,22 12,61 +3,11% 12,18 12,82 12,64 12,61 12,66 22.025 15.174.951.100
31/3/2025 12,45 12,23 -2,47% 12,23 12,56 12,32 12,23 12,24 17.544 22.937.130.200
28/3/2025 12,74 12,54 -1,88% 12,39 12,77 12,55 12,53 12,57 17.906 23.621.214.100
27/3/2025 12,79 12,78 +1,19% 12,61 12,96 12,81 12,77 12,79 21.079 22.443.223.600
26/3/2025 12,63 12,63 -0,24% 12,60 12,94 12,78 12,62 12,64 26.269 19.071.144.300
25/3/2025 12,36 12,66 +2,51% 12,31 12,93 12,72 12,66 12,69 23.306 23.799.052.000
24/3/2025 12,51 12,35 -0,56% 12,27 12,66 12,43 12,34 12,38 19.366 14.794.012.100
21/3/2025 12,03 12,42 +3,59% 11,91 12,62 12,39 12,42 12,46 28.060 25.730.408.800
20/3/2025 12,33 11,99 -3,31% 11,99 12,58 12,23 11,99 12,00 30.271 24.483.713.900
19/3/2025 12,39 12,40 +0,49% 12,26 12,55 12,40 12,39 12,40 37.281 20.053.690.800
18/3/2025 12,51 12,34 -1,28% 12,33 12,61 12,44 12,33 12,35 21.180 15.112.955.100
17/3/2025 12,03 12,50 +3,91% 12,01 12,62 12,45 12,48 12,50 21.059 23.438.984.900
14/3/2025 11,74 12,03 +3,71% 11,56 12,19 11,99 12,02 12,04 28.328 27.625.820.600
13/3/2025 12,07 11,60 -4,13% 11,60 12,12 11,77 11,60 11,63 26.418 32.586.986.900
12/3/2025 11,72 12,10 +3,42% 11,72 12,13 12,00 12,09 12,10 22.195 20.207.648.700
11/3/2025 11,85 11,70 -1,35% 11,46 11,99 11,69 11,69 11,74 24.363 17.711.936.700
10/3/2025 11,75 11,86 -0,50% 11,75 12,14 11,95 11,85 11,89 20.777 16.271.374.800
7/3/2025 11,30 11,92 +4,38% 11,20 12,05 11,77 11,92 11,95 34.250 31.723.805.500
6/3/2025 11,34 11,42 +1,96% 11,25 11,50 11,38 11,41 11,42 34.654 24.107.226.200
5/3/2025 11,07 11,20 -1,15% 10,97 11,38 11,19 11,20 11,22 31.225 33.500.314.100
28/2/2025 11,19 11,33 +0,44% 11,03 11,60 11,32 11,30 11,33 43.331 45.928.201.200
27/2/2025 10,92 11,28 +4,35% 10,81 11,45 11,16 11,28 11,30 45.074 41.949.260.000
26/2/2025 11,45 10,81 -4,42% 10,80 11,45 11,00 10,81 10,83 39.256 38.375.656.500
25/2/2025 11,16 11,31 +0,98% 11,05 11,46 11,21 11,31 11,33 35.885 32.842.131.600
24/2/2025 11,92 11,20 -5,00% 11,17 12,16 11,52 11,19 11,20 35.034 48.592.551.100
21/2/2025 12,70 11,79 -14,00% 11,77 12,85 12,19 11,79 11,80 73.870 109.970.368.700
20/2/2025 13,59 13,71 +1,26% 13,38 13,87 13,63 13,70 13,73 21.094 19.611.816.300
19/2/2025 13,85 13,54 -3,63% 13,49 13,97 13,63 13,54 13,55 21.037 16.358.790.700
18/2/2025 14,01 14,05 -0,43% 13,72 14,22 14,06 14,05 14,07 24.495 21.120.320.800
17/2/2025 13,71 14,11 +3,37% 13,70 14,53 14,29 14,10 14,14 33.700 30.846.142.500
14/2/2025 13,17 13,65 +4,20% 13,17 13,78 13,57 13,65 13,66 21.022 21.263.547.500
13/2/2025 12,75 13,10 +2,99% 12,59 13,23 12,97 13,10 13,11 19.920 16.655.592.700
12/2/2025 13,08 12,72 -4,07% 12,64 13,12 12,80 12,71 12,73 24.712 21.452.635.700
11/2/2025 13,11 13,26 +1,14% 13,07 13,35 13,22 13,25 13,27 17.447 11.143.836.900
10/2/2025 12,95 13,11 +2,18% 12,88 13,25 13,13 13,11 13,18 20.221 12.459.552.500
7/2/2025 13,14 12,83 -3,68% 12,64 13,23 12,85 12,82 12,84 38.070 27.504.844.900
6/2/2025 13,05 13,32 +2,30% 12,86 13,46 13,25 13,32 13,38 19.964 14.589.439.200
5/2/2025 13,13 13,02 -1,21% 12,77 13,17 12,96 13,02 13,04 22.256 19.312.328.200
4/2/2025 13,50 13,18 -2,80% 13,06 13,53 13,23 13,18 13,19 23.307 18.815.837.300
3/2/2025 13,55 13,56 -0,66% 13,45 13,80 13,62 13,55 13,60 18.878 14.268.364.600
31/1/2025 13,86 13,65 -1,80% 13,52 14,06 13,71 13,65 13,66 19.472 19.544.829.700
30/1/2025 13,55 13,90 +3,81% 13,46 14,02 13,85 13,89 13,91 22.773 20.317.087.300
29/1/2025 13,49 13,39 -0,30% 13,24 13,69 13,43 13,34 13,39 16.526 15.947.027.200
28/1/2025 13,60 13,43 -1,61% 13,36 13,75 13,54 13,40 13,46 20.009 17.174.285.700
27/1/2025 13,08 13,65 +3,64% 13,08 13,73 13,63 13,65 13,66 34.153 26.195.796.800
24/1/2025 12,91 13,17 +1,31% 12,90 13,39 13,21 13,16 13,18 22.999 14.659.982.600
23/1/2025 13,11 13,00 -0,99% 12,72 13,24 13,00 13,00 13,05 25.577 27.231.126.300
22/1/2025 12,65 13,13 +4,87% 12,40 13,26 12,95 13,11 13,14 30.954 22.538.953.800
21/1/2025 12,45 12,52 +0,97% 12,27 12,52 12,38 12,50 12,52 21.762 15.425.048.300
20/1/2025 12,35 12,40 +0,57% 12,14 12,52 12,37 12,38 12,41 20.795 12.741.126.300
17/1/2025 12,51 12,33 -0,64% 12,21 12,66 12,38 12,32 12,33 19.626 22.760.445.600
16/1/2025 13,14 12,41 -5,98% 12,35 13,14 12,52 12,41 12,42 26.932 26.162.193.900
15/1/2025 12,84 13,20 +4,68% 12,63 13,32 13,04 13,19 13,21 34.818 19.092.483.200
14/1/2025 12,86 12,61 -1,87% 12,46 12,92 12,59 12,60 12,63 34.447 22.952.543.100
13/1/2025 12,90 12,85 +0,08% 12,57 12,90 12,73 12,85 12,86 19.507 14.491.145.300
10/1/2025 12,94 12,84 -1,23% 12,63 13,07 12,81 12,77 12,84 23.944 18.179.252.500
9/1/2025 12,79 13,00 +1,01% 12,75 13,04 12,96 12,97 13,01 13.966 10.851.952.400
8/1/2025 13,01 12,87 -1,53% 12,61 13,01 12,83 12,86 12,87 27.915 26.718.425.800
7/1/2025 12,60 13,07 +4,31% 12,59 13,15 12,94 13,06 13,07 36.072 34.068.051.000
6/1/2025 12,37 12,53 +3,13% 12,25 12,64 12,46 12,52 12,54 25.771 18.174.823.100
3/1/2025 12,15 12,15 +1,25% 11,99 12,31 12,12 12,14 12,15 26.223 13.909.642.500
2/1/2025 12,14 12,00 -0,99% 11,80 12,24 12,01 11,99 12,03 28.663 14.886.765.200
30/12/2024 12,34 12,12 -0,82% 11,97 12,42 12,13 12,12 12,17 16.497 10.854.308.400
27/12/2024 12,62 12,22 -2,86% 12,19 12,66 12,32 12,22 12,23 18.045 11.456.377.600
26/12/2024 12,66 12,58 -0,40% 12,46 12,72 12,61 12,58 12,62 23.020 13.181.148.000
23/12/2024 13,21 12,63 -5,96% 12,55 13,30 12,75 12,63 12,65 25.756 33.559.271.000
20/12/2024 12,97 13,43 +3,23% 12,86 13,64 13,33 13,41 13,43 19.629 22.736.318.600
19/12/2024 12,69 13,01 +3,25% 12,59 13,15 12,89 13,01 13,02 28.604 20.579.460.000
18/12/2024 13,02 12,60 -5,76% 12,51 13,20 12,84 12,60 12,61 30.193 23.335.719.900
17/12/2024 13,34 13,37 +0,83% 13,11 13,63 13,32 13,36 13,37 31.116 28.486.583.600
16/12/2024 13,69 13,26 -2,93% 13,21 13,71 13,39 13,25 13,27 20.686 15.963.490.100
13/12/2024 13,74 13,66 -0,15% 13,59 14,11 13,86 13,65 13,67 24.849 23.046.472.200
12/12/2024 14,15 13,68 -14,02% 13,44 14,24 13,74 13,67 13,70 27.615 23.195.018.400
11/12/2024 15,66 15,91 +2,71% 15,39 16,26 15,80 15,81 15,91 31.245 27.292.400.000
10/12/2024 15,67 15,49 +0,65% 15,32 15,69 15,45 15,49 15,50 38.907 38.686.522.400
9/12/2024 15,70 15,39 -1,54% 15,32 15,83 15,51 15,38 15,42 19.497 16.698.719.300
6/12/2024 15,93 15,63 -2,07% 15,37 16,08 15,62 15,62 15,63 19.964 22.225.768.500
5/12/2024 15,93 15,96 +1,92% 15,82 16,36 16,03 15,96 15,97 28.046 21.867.577.400
4/12/2024 15,35 15,66 +1,69% 15,35 15,88 15,68 15,65 15,68 28.220 36.183.281.900
3/12/2024 15,00 15,40 +2,74% 14,95 15,43 15,22 15,33 15,40 31.317 37.603.688.500
2/12/2024 14,97 14,99 -0,46% 14,73 15,28 15,01 14,99 15,04 33.529 27.138.280.500
29/11/2024 14,60 15,06 +3,86% 14,29 15,07 14,77 15,03 15,07 45.333 40.505.664.900
28/11/2024 16,02 14,50 -10,16% 14,44 16,05 14,98 14,49 14,50 41.610 33.966.922.200
27/11/2024 16,98 16,14 -5,17% 16,00 17,09 16,43 16,12 16,14 34.874 30.039.132.500
26/11/2024 16,41 17,02 +5,00% 16,35 17,12 16,88 17,00 17,03 26.917 30.241.534.500
25/11/2024 16,19 16,21 +0,37% 16,07 16,45 16,27 16,21 16,26 16.434 16.173.656.600
22/11/2024 15,93 16,15 +3,00% 15,58 16,19 15,92 16,13 16,15 20.082 21.726.674.100
21/11/2024 16,26 15,68 -5,31% 15,68 16,30 15,91 15,68 15,74 21.949 31.724.262.300
19/11/2024 16,40 16,56 +1,60% 16,08 16,66 16,47 16,55 16,61 22.189 28.453.808.100
18/11/2024 16,46 16,30 -1,15% 16,10 16,49 16,32 16,29 16,33 22.260 23.087.126.500
14/11/2024 16,63 16,49 -0,54% 16,32 16,79 16,44 16,44 16,49 22.063 30.888.077.600
13/11/2024 16,75 16,58 -0,84% 16,36 16,93 16,58 16,56 16,58 20.804 20.294.986.900
12/11/2024 16,74 16,72 -0,12% 16,52 16,91 16,62 16,68 16,72 20.690 17.249.765.400
11/11/2024 16,96 16,74 -1,36% 16,53 17,07 16,71 16,72 16,79 39.004 28.723.289.000
8/11/2024 16,87 16,97 -6,14% 16,65 17,56 17,08 16,96 17,04 68.502 91.687.785.000
7/11/2024 18,61 18,08 -3,32% 17,82 19,09 18,31 18,08 18,12 42.176 37.113.602.000
6/11/2024 18,35 18,70 0,00% 18,12 18,97 18,70 18,69 18,70 28.153 21.044.995.000
5/11/2024 18,71 18,70 -0,64% 18,32 18,99 18,71 18,69 18,75 18.126 14.532.000.600
4/11/2024 18,45 18,82 +3,92% 18,36 19,07 18,79 18,81 18,86 18.773 20.344.657.000
1/11/2024 18,65 18,11 -2,48% 18,10 18,65 18,27 18,11 18,15 18.340 14.039.550.100
31/10/2024 18,63 18,57 -0,27% 18,52 19,05 18,68 18,57 18,62 16.492 25.539.283.400
30/10/2024 18,42 18,62 +0,65% 18,42 18,80 18,66 18,62 18,63 12.101 9.690.515.900
29/10/2024 18,59 18,50 -0,05% 18,36 18,66 18,48 18,46 18,50 9.672 7.288.716.500
28/10/2024 18,79 18,51 +0,22% 18,36 18,79 18,54 18,51 18,53 14.458 18.748.146.700
25/10/2024 18,95 18,47 -1,91% 18,44 18,95 18,57 18,44 18,48 19.139 21.123.681.400
24/10/2024 18,00 18,83 +4,84% 17,83 18,90 18,47 18,80 18,83 30.963 40.422.823.500
23/10/2024 18,10 17,96 -1,10% 17,78 18,17 17,91 17,96 17,98 24.882 32.240.495.200
22/10/2024 18,33 18,16 -1,57% 17,98 18,36 18,16 18,15 18,17 22.077 20.973.528.100
21/10/2024 18,55 18,45 +0,27% 18,33 18,67 18,46 18,44 18,45 15.855 18.155.215.400
18/10/2024 18,75 18,40 -1,66% 18,40 18,90 18,56 18,39 18,40 27.054 36.054.957.800
17/10/2024 18,58 18,71 -0,43% 18,41 18,71 18,55 18,65 18,71 24.670 26.081.640.300
16/10/2024 18,83 18,79 -0,84% 18,62 19,06 18,80 18,79 18,80 26.587 28.908.431.500
15/10/2024 19,04 18,95 +0,21% 18,66 19,14 18,86 18,95 18,96 22.001 20.415.852.300
14/10/2024 18,79 18,91 +1,07% 18,41 18,91 18,71 18,91 18,92 22.331 23.967.894.400
11/10/2024 18,42 18,71 +3,37% 17,96 18,79 18,38 18,70 18,71 24.829 37.585.321.200
10/10/2024 17,71 18,10 +2,61% 17,66 18,25 18,05 18,10 18,15 23.440 47.261.975.900
9/10/2024 17,90 17,64 -2,00% 17,41 17,97 17,60 17,59 17,65 22.727 21.055.119.000
8/10/2024 17,72 18,00 +1,69% 17,48 18,00 17,87 17,99 18,00 17.293 12.362.721.600
7/10/2024 18,28 17,70 -2,26% 17,54 18,30 17,72 17,64 17,70 17.315 16.896.689.400
4/10/2024 17,85 18,11 +0,84% 17,73 18,13 18,01 18,07 18,12 28.862 20.303.240.900
3/10/2024 18,10 17,96 -2,13% 17,61 18,10 17,88 17,92 17,96 21.486 23.708.100.800
2/10/2024 18,28 18,35 +2,69% 18,10 18,48 18,30 18,25 18,35 23.514 27.745.862.200
1/10/2024 18,14 17,87 -1,05% 17,87 18,47 18,10 17,87 17,92 25.971 28.381.472.200
30/9/2024 17,75 18,06 +0,33% 17,39 18,06 17,79 17,96 18,06 19.251 21.233.009.300
26/9/2024 18,27 18,00 -0,39% 17,93 18,43 18,07 17,95 18,00 22.781 21.033.517.400
25/9/2024 18,53 18,07 -3,16% 17,90 18,54 18,09 18,03 18,07 25.444 33.585.542.800
24/9/2024 18,03 18,66 +5,36% 17,82 18,66 18,31 18,62 18,66 29.149 44.611.905.900
23/9/2024 17,98 17,71 -1,83% 17,58 18,04 17,73 17,71 17,73 23.853 30.550.461.300
20/9/2024 18,86 18,04 -4,35% 17,81 18,92 18,10 18,03 18,06 36.596 63.560.868.700
19/9/2024 19,15 18,86 -0,74% 18,66 19,17 18,91 18,85 18,86 26.681 33.668.200.700
18/9/2024 18,89 19,00 -0,37% 18,80 19,36 19,12 18,99 19,00 24.026 23.817.276.000
17/9/2024 19,16 19,07 -1,50% 18,83 19,24 18,99 19,02 19,07 24.432 28.302.103.500
16/9/2024 18,94 19,36 +2,22% 18,80 19,51 19,31 19,35 19,36 24.544 39.723.722.400
13/9/2024 18,42 18,94 +3,05% 18,38 19,12 18,90 18,93 18,95 31.662 35.702.887.200
12/9/2024 18,06 18,38 +1,27% 17,96 18,44 18,26 18,37 18,39 38.916 34.053.974.400
11/9/2024 17,79 18,15 +2,66% 17,68 18,22 18,05 18,10 18,15 29.951 31.610.885.100
10/9/2024 17,56 17,68 +0,63% 17,48 17,86 17,63 17,64 17,68 20.835 21.502.707.600
9/9/2024 17,74 17,57 -0,85% 17,56 17,91 17,67 17,57 17,59 17.886 15.112.441.800
6/9/2024 18,05 17,72 -1,72% 17,62 18,14 17,75 17,71 17,74 14.401 15.059.105.900
5/9/2024 17,48 18,03 +3,15% 17,45 18,06 17,90 18,00 18,04 28.440 30.959.316.500
4/9/2024 17,48 17,48 +1,45% 17,34 17,83 17,52 17,45 17,49 28.525 26.963.912.500
3/9/2024 17,43 17,23 +1,71% 17,21 17,64 17,34 17,23 17,24 31.495 37.785.736.400
2/9/2024 16,93 16,94 -0,41% 16,77 17,09 16,96 16,93 16,95 21.784 22.985.223.900
30/8/2024 16,80 17,01 -0,23% 16,68 17,35 17,02 17,01 17,10 39.257 301.968.658.500
29/8/2024 17,49 17,05 -3,45% 17,00 17,61 17,15 17,04 17,06 37.232 45.887.738.800
28/8/2024 18,29 17,66 -3,76% 17,63 18,49 17,87 17,66 17,67 36.356 50.567.629.600
27/8/2024 17,76 18,35 +3,67% 17,70 18,45 18,16 18,30 18,38 39.750 44.310.845.000
26/8/2024 17,80 17,70 -0,28% 17,20 17,83 17,51 17,65 17,71 25.929 35.491.596.900
23/8/2024 16,56 17,75 +7,32% 16,54 17,75 17,38 17,72 17,75 32.499 51.071.824.200
22/8/2024 16,80 16,54 -2,13% 16,34 16,97 16,54 16,52 16,55 32.415 38.724.044.500
21/8/2024 16,90 16,90 -0,35% 16,31 16,92 16,66 16,90 16,91 27.126 37.416.991.700
20/8/2024 16,92 16,96 -0,24% 16,27 17,03 16,59 16,94 16,96 29.517 34.975.960.600
19/8/2024 16,28 17,00 +5,39% 16,14 17,00 16,50 16,97 17,00 35.413 33.921.010.300
16/8/2024 16,86 16,13 -3,64% 15,97 16,86 16,19 16,13 16,18 2.558 39.846.860.300
15/8/2024 16,22 16,74 +3,40% 16,14 16,74 16,49 16,71 16,74 1.117 40.315.979.000
14/8/2024 15,69 16,19 +3,12% 15,67 16,19 16,02 16,12 16,19 9.641 27.725.133.000
13/8/2024 15,63 15,70 -0,13% 15,43 15,81 15,66 15,70 15,74 7.680 45.271.778.800
12/8/2024 15,60 15,72 +1,75% 15,30 15,91 15,67 15,72 15,75 8.337 36.493.344.800
9/8/2024 15,30 15,45 +6,55% 14,95 15,66 15,35 15,44 15,45 6.983 55.734.146.100
8/8/2024 14,61 14,50 -0,68% 14,31 14,91 14,57 14,50 14,52 7.408 31.541.769.000
7/8/2024 14,41 14,60 +2,46% 14,28 14,68 14,51 14,59 14,60 715 28.732.627.700
6/8/2024 13,94 14,25 +2,00% 13,93 14,45 14,17 14,23 14,26 4.186 27.405.484.200
5/8/2024 13,14 13,97 +1,53% 12,97 14,10 13,60 13,97 13,98 7.833 25.490.567.300
2/8/2024 13,28 13,76 +3,54% 13,28 13,87 13,68 13,76 13,77 3.991 23.655.408.600
1/8/2024 13,36 13,29 +0,23% 13,19 13,66 13,33 13,28 13,29 8.641 22.821.725.900
31/7/2024 13,15 13,26 +1,77% 13,05 13,46 13,26 13,25 13,26 6.564 17.014.596.800
30/7/2024 13,42 13,03 -3,55% 13,00 13,67 13,15 13,03 13,04 714 34.720.752.500
29/7/2024 13,31 13,51 +1,35% 13,31 13,65 13,52 13,51 13,55 1.544 25.622.218.800
26/7/2024 13,20 13,33 +1,14% 12,95 13,44 13,26 13,33 13,34 6.089 16.873.026.500
25/7/2024 12,76 13,18 +2,41% 12,73 13,28 13,13 13,17 13,19 6.622 34.099.048.300
24/7/2024 13,12 12,87 -2,35% 12,69 13,17 12,87 12,86 12,87 7.768 17.566.273.800
23/7/2024 13,43 13,18 -2,73% 13,13 13,46 13,26 13,18 13,21 6.835 12.235.715.400
22/7/2024 13,14 13,55 +3,83% 13,12 13,65 13,49 15,28 13,58 1.164 17.535.919.400
19/7/2024 13,25 13,05 -0,84% 13,05 13,46 13,17 13,04 13,06 1.364 12.546.853.800
18/7/2024 13,65 13,16 -3,59% 12,97 13,65 13,16 13,15 13,17 7.215 15.972.359.500
17/7/2024 13,67 13,65 -0,51% 13,60 13,87 13,71 13,64 13,65 5.469 11.875.482.700
16/7/2024 13,74 13,72 -0,15% 13,65 14,08 13,85 13,72 13,73 9.148 15.945.832.400
15/7/2024 13,57 13,74 +1,40% 13,42 13,85 13,73 13,74 13,75 6.145 13.118.902.200
12/7/2024 13,70 13,55 -1,17% 13,48 13,78 13,57 13,54 13,55 4.490 14.813.706.700
11/7/2024 13,64 13,71 +3,08% 13,52 13,85 13,71 13,71 13,77 1.985 17.092.182.700
10/7/2024 13,46 13,30 +0,45% 13,26 13,86 13,47 13,29 13,31 1.201 21.682.432.100
9/7/2024 13,05 13,24 +1,07% 13,02 13,32 13,19 13,23 13,25 8.067 14.485.381.200
8/7/2024 13,30 13,10 -1,87% 13,02 13,33 13,11 13,06 13,10 7.855 25.275.005.400
5/7/2024 13,17 13,35 +0,91% 12,98 13,46 13,20 13,35 13,37 6.846 20.765.693.400
4/7/2024 12,64 13,23 +6,44% 12,60 13,38 13,04 13,22 13,25 3.851 25.674.903.400
3/7/2024 12,28 12,43 +2,22% 12,25 12,71 12,55 12,42 12,43 6.135 26.582.964.500
2/7/2024 12,55 12,16 -2,41% 12,10 12,55 12,21 12,15 12,16 4.760 16.247.970.200
1/7/2024 12,44 12,46 -0,16% 12,27 12,60 12,46 12,46 12,47 6.586 10.549.913.700
28/6/2024 12,52 12,48 -0,87% 12,39 12,69 12,53 12,47 12,53 3.166 18.716.441.300
27/6/2024 12,13 12,59 +3,88% 12,00 12,67 12,41 12,56 12,59 1.860 34.407.856.100
26/6/2024 12,45 12,12 -4,27% 11,98 12,45 12,09 12,11 12,13 3.839 26.151.433.700
25/6/2024 12,65 12,66 -0,71% 12,60 12,81 12,70 12,65 12,66 2.465 12.509.385.500
24/6/2024 12,53 12,75 +1,76% 12,46 12,84 12,68 12,71 12,75 6.657 12.861.596.600
21/6/2024 12,48 12,53 +0,16% 12,33 12,65 12,50 12,52 12,55 9.520 26.438.624.500
20/6/2024 12,83 12,51 -0,95% 12,44 13,09 12,63 12,50 12,52 3.500 23.004.375.500
19/6/2024 12,30 12,63 +2,18% 12,22 12,70 12,45 12,62 12,63 3.434 13.578.397.000
18/6/2024 12,42 12,36 -0,48% 12,35 12,65 12,47 12,35 12,42 3.972 11.054.104.100
17/6/2024 12,73 12,42 -2,89% 12,42 12,84 12,56 12,42 12,45 1.532 10.333.117.800
14/6/2024 12,59 12,79 +1,59% 12,57 12,97 12,80 12,78 12,80 1.867 18.100.878.900
13/6/2024 12,81 12,59 -1,41% 12,50 12,85 12,63 12,58 12,62 8.232 14.403.397.700
12/6/2024 13,16 12,77 -1,54% 12,70 13,27 12,88 12,77 12,79 4.446 19.719.484.000
11/6/2024 12,85 12,97 +1,65% 12,85 13,13 12,96 12,93 12,97 4.566 11.057.611.900
10/6/2024 13,21 12,76 -3,11% 12,76 13,31 12,94 12,75 12,79 6.888 13.608.275.400
7/6/2024 13,11 13,17 -1,57% 13,06 13,41 13,26 13,17 13,19 7.960 15.760.518.700
6/6/2024 13,38 13,38 +3,80% 13,14 13,50 13,36 13,37 13,41 5.377 22.615.961.400
5/6/2024 12,92 12,89 +0,08% 12,74 13,10 12,92 12,88 12,90 7.800 15.119.678.300
4/6/2024 12,95 12,88 -1,08% 12,65 13,10 12,86 12,88 12,90 298 27.141.824.200
3/6/2024 13,16 13,02 -0,76% 12,79 13,18 12,95 13,01 13,04 2.074 22.829.193.400
31/5/2024 13,34 13,12 -1,80% 13,04 13,40 13,15 13,11 13,14 6.985 18.087.988.800
29/5/2024 13,06 13,36 +1,21% 12,99 13,55 13,31 13,33 13,36 9.389 32.284.851.900
28/5/2024 13,51 13,20 -1,05% 12,82 13,58 13,07 13,20 13,21 1.048 48.254.312.700
27/5/2024 13,41 13,34 +0,08% 13,14 13,49 13,30 13,33 13,34 3.975 9.902.791.400
24/5/2024 13,49 13,33 -0,52% 13,26 13,51 13,36 13,33 13,34 8.401 13.984.129.300
23/5/2024 13,20 13,40 +2,21% 13,05 13,42 13,24 13,39 13,41 8.722 47.876.066.600
22/5/2024 13,98 13,11 -7,09% 13,11 14,04 13,33 13,11 13,13 3.096 76.439.526.600
21/5/2024 14,58 14,11 -3,95% 13,98 14,75 14,19 14,10 14,13 6.849 54.742.930.100
20/5/2024 14,63 14,69 -0,27% 14,45 14,94 14,72 14,68 14,69 9.245 23.755.836.400
17/5/2024 14,86 14,73 -1,73% 14,68 15,01 14,79 14,73 14,75 8.332 28.469.280.400
16/5/2024 15,05 14,99 +0,60% 14,54 15,08 14,73 14,90 14,99 2.426 33.882.739.500
15/5/2024 15,27 14,90 -1,97% 14,75 15,61 15,00 14,89 14,91 5.596 30.071.438.300
14/5/2024 15,20 15,20 +0,46% 15,15 15,65 15,37 15,20 15,24 7.951 15.611.967.200
13/5/2024 15,12 15,13 +0,20% 15,12 15,43 15,24 15,13 15,24 7.052 12.559.870.600
10/5/2024 15,81 15,10 -4,19% 15,08 15,93 15,33 15,10 15,11 2.752 24.171.577.100
9/5/2024 16,61 15,76 -6,47% 15,46 16,80 16,03 15,75 15,77 448 54.853.304.000
8/5/2024 15,81 16,85 +5,78% 15,65 16,85 16,44 16,84 16,85 915 44.144.778.100
7/5/2024 16,07 15,93 -0,13% 15,84 16,61 16,15 15,93 15,95 611 36.387.342.600
6/5/2024 16,26 15,95 -2,74% 15,82 16,46 16,01 15,94 15,96 3.418 28.433.403.300
3/5/2024 16,00 16,40 +4,93% 16,00 16,58 16,33 16,36 16,40 3.840 28.566.104.800
2/5/2024 15,54 15,63 +1,96% 15,45 15,80 15,67 15,60 15,64 343 21.285.912.100
30/4/2024 15,63 15,33 -2,29% 15,24 15,71 15,42 15,30 15,33 4.893 22.917.083.400
29/4/2024 15,72 15,69 -0,13% 15,59 15,82 15,69 15,69 15,70 2.373 9.379.859.300
26/4/2024 15,68 15,71 +1,29% 15,58 15,92 15,71 15,71 15,72 5.954 13.065.457.700
25/4/2024 15,59 15,51 -0,51% 15,22 15,60 15,44 15,45 15,52 7.022 11.742.617.700
24/4/2024 15,56 15,59 +0,19% 15,55 15,90 15,70 15,58 15,60 98 13.311.355.600
23/4/2024 15,45 15,56 -0,19% 15,24 15,69 15,50 15,55 15,58 9.901 33.077.372.800
22/4/2024 15,70 15,59 -0,38% 15,52 16,00 15,71 15,59 15,64 4.390 14.127.184.000
19/4/2024 15,41 15,65 +1,56% 15,33 16,04 15,77 15,65 15,67 4.008 25.915.266.400
18/4/2024 15,70 15,41 -1,60% 15,28 15,85 15,45 15,41 15,42 4.547 23.780.655.100
17/4/2024 16,17 15,66 -2,61% 15,48 16,46 15,87 15,65 15,67 1.942 23.448.196.700
16/4/2024 15,71 16,08 +1,39% 15,42 16,41 16,09 16,07 16,10 3.414 23.845.276.500
15/4/2024 16,08 15,86 -1,25% 15,79 16,38 16,04 15,85 15,89 931 27.008.200.900
12/4/2024 16,54 16,06 -3,77% 16,01 16,63 16,18 16,06 16,12 8.360 24.804.230.700
11/4/2024 16,46 16,69 +1,95% 16,32 16,75 16,57 16,67 16,70 3.151 14.402.583.400
10/4/2024 17,19 16,37 -5,32% 16,37 17,27 16,62 16,36 16,39 5.908 19.414.223.400
9/4/2024 17,14 17,29 +0,82% 17,14 17,57 17,32 17,28 17,30 1.308 9.236.300.100
8/4/2024 17,03 17,15 +1,24% 16,84 17,32 17,17 17,14 17,17 6.816 14.550.884.400
5/4/2024 17,30 16,94 -2,64% 16,83 17,43 17,03 16,92 16,96 3.569 12.729.089.400
4/4/2024 17,17 17,40 +2,17% 17,16 17,79 17,58 17,39 17,40 2.402 30.878.444.000
3/4/2024 17,47 17,03 -2,57% 16,85 17,49 17,08 17,03 17,09 7.893 30.074.965.500
2/4/2024 16,84 17,48 +3,80% 16,84 17,62 17,36 17,48 17,50 4.955 32.978.712.300
1/4/2024 16,91 16,84 -0,82% 16,70 17,04 16,82 16,83 16,84 9.079 24.696.302.800
28/3/2024 16,28 16,98 +3,92% 16,26 17,06 16,86 16,97 16,98 9.649 24.790.593.000
27/3/2024 15,50 16,34 +5,42% 15,50 16,34 15,93 16,30 16,34 4.076 19.915.446.300
26/3/2024 15,68 15,50 -1,21% 15,39 15,83 15,58 15,50 15,52 8.557 26.824.408.000
25/3/2024 15,70 15,69 +0,32% 15,60 15,87 15,72 15,68 15,73 5.438 11.704.226.900
22/3/2024 15,75 15,64 -1,51% 15,40 15,88 15,70 15,63 15,64 5.173 27.773.197.700
21/3/2024 16,20 15,88 -1,91% 15,78 16,20 15,91 15,83 15,89 7.314 15.718.602.900
20/3/2024 15,50 16,19 +3,72% 15,50 16,35 16,03 16,18 16,25 8.225 25.435.907.400
19/3/2024 15,57 15,61 +0,64% 15,30 15,79 15,51 15,61 15,65 3.500 25.819.019.900
18/3/2024 15,46 15,51 +0,71% 15,26 15,87 15,51 15,50 15,51 9.099 45.821.063.000
15/3/2024 16,05 15,40 -6,72% 15,30 16,19 15,62 15,40 15,41 551 54.417.233.500
14/3/2024 16,96 16,51 -2,37% 16,46 17,10 16,64 16,51 16,54 3.585 16.292.664.400
13/3/2024 16,54 16,91 +2,24% 16,37 17,14 16,89 16,90 16,91 1.516 34.596.193.800
12/3/2024 16,08 16,54 +3,76% 16,02 16,67 16,47 16,52 16,55 1.245 21.373.650.100
11/3/2024 16,10 15,94 -1,79% 15,83 16,29 16,00 15,94 15,97 492 12.157.649.100
8/3/2024 16,10 16,23 -0,06% 15,60 16,41 16,15 0,00 0,00 2.327 37.846.760.600
7/3/2024 16,15 16,24 +1,18% 16,04 16,55 16,24 16,24 16,25 2.699 22.111.197.800
6/3/2024 16,47 16,05 -1,77% 16,00 16,50 16,18 16,05 16,06 5.796 20.755.963.400
5/3/2024 16,16 16,34 +1,05% 16,04 16,60 16,37 16,27 16,35 2.183 15.454.451.600
4/3/2024 16,62 16,17 -2,77% 16,09 16,62 16,26 16,17 16,18 3.418 16.032.623.400
1/3/2024 15,96 16,63 +5,25% 15,85 16,74 16,40 16,62 16,64 1.657 34.622.416.300
29/2/2024 15,64 15,80 +0,64% 15,54 16,02 15,81 15,80 15,81 7.784 15.220.227.300
28/2/2024 16,02 15,70 -2,79% 15,70 16,33 15,95 15,70 15,74 9.044 17.836.904.600
27/2/2024 15,40 16,15 +5,69% 15,34 16,22 15,98 16,14 16,15 6.165 24.170.831.200
26/2/2024 15,25 15,28 +0,13% 15,17 15,43 15,27 15,28 15,31 4.818 11.140.388.800
23/2/2024 15,50 15,26 +0,86% 14,98 15,73 15,31 0,00 0,00 4.582 25.907.213.800
22/2/2024 14,83 15,13 +2,65% 14,75 15,16 14,99 15,05 15,13 9.190 19.257.261.400
21/2/2024 14,79 14,74 -0,07% 14,50 14,79 14,60 14,73 14,75 1.373 12.764.520.800
20/2/2024 14,47 14,75 +1,10% 14,38 14,83 14,70 14,75 14,77 7.249 14.063.129.300
19/2/2024 14,31 14,59 +1,32% 14,22 14,67 14,45 14,58 14,60 2.563 8.252.430.700
16/2/2024 14,63 14,40 -0,48% 14,32 14,69 14,46 14,39 14,40 5.285 15.230.906.500
15/2/2024 14,78 14,47 -0,89% 14,33 14,83 14,48 14,45 14,49 1.926 15.426.138.300
14/2/2024 14,61 14,60 -1,55% 14,50 14,84 14,64 14,59 14,60 1.275 15.113.816.300
9/2/2024 15,03 14,83 -0,87% 14,76 15,35 15,00 0,00 0,00 3.031 15.596.926.800
8/2/2024 15,40 14,96 -3,55% 14,62 15,44 14,84 14,95 14,98 1.516 41.864.349.900
7/2/2024 15,57 15,51 -0,64% 15,02 15,61 15,27 15,51 15,52 8.100 18.204.836.200
6/2/2024 15,02 15,61 +3,93% 15,02 15,65 15,50 15,60 15,61 6.027 11.234.326.700
5/2/2024 15,65 15,02 -4,57% 14,95 15,80 15,20 15,01 15,02 182 22.597.383.100
2/2/2024 16,07 15,74 -2,60% 15,74 16,38 15,89 15,74 15,75 9.452 14.263.962.100
1/2/2024 16,16 16,16 +0,69% 15,74 16,44 16,05 16,16 16,17 8.797 21.520.400.600
31/1/2024 15,65 16,05 +3,02% 15,65 16,35 16,11 16,04 16,07 2.825 22.960.249.000
30/1/2024 15,70 15,58 -0,83% 15,37 15,71 15,54 15,58 15,59 6.411 12.027.257.100
29/1/2024 15,78 15,71 -0,44% 15,65 15,88 15,75 15,70 15,72 6.228 10.378.469.200
26/1/2024 16,23 15,78 -2,29% 15,70 16,23 15,83 15,77 15,80 17 19.420.221.700
25/1/2024 15,80 16,15 +2,22% 15,64 16,39 16,11 16,08 16,16 5.094 23.276.341.600
24/1/2024 16,05 15,80 -0,69% 15,64 16,07 15,81 15,77 15,80 2.044 46.631.170.900
23/1/2024 15,91 15,91 +0,63% 15,76 16,27 16,02 15,91 15,94 4.819 40.490.630.300
22/1/2024 16,37 15,81 -5,44% 15,64 16,50 15,98 15,75 15,81 2.650 41.443.285.900
19/1/2024 16,58 16,72 +1,39% 16,08 16,80 16,37 16,69 16,74 567 44.506.079.600
18/1/2024 16,84 16,49 -1,73% 16,33 16,85 16,48 16,48 16,50 5.027 23.360.805.900
17/1/2024 16,63 16,78 +0,42% 16,44 16,84 16,61 16,77 16,79 1.823 24.259.436.900
16/1/2024 16,90 16,71 -1,71% 16,55 17,09 16,76 16,71 16,73 389 19.888.918.200
15/1/2024 16,90 17,00 +0,24% 16,81 17,27 17,04 17,00 17,07 5.071 12.477.469.300
12/1/2024 16,40 16,96 +3,10% 16,40 17,21 16,99 16,91 16,98 4.840 30.167.121.400
11/1/2024 16,39 16,45 -0,24% 16,22 16,60 16,40 16,44 16,45 9.193 20.690.433.000
10/1/2024 16,80 16,49 -1,90% 16,36 16,99 16,56 16,48 16,50 6.309 21.705.909.900
9/1/2024 17,05 16,81 -2,72% 16,80 17,15 16,93 16,80 16,85 6.961 23.545.880.300
8/1/2024 16,54 17,28 +3,85% 16,45 17,39 17,06 17,21 17,28 8.080 26.640.521.000
5/1/2024 16,13 16,64 +2,53% 16,13 16,86 16,58 16,63 16,66 9.930 21.224.341.000
4/1/2024 16,81 16,23 -3,91% 16,10 16,87 16,34 16,23 16,25 2.767 25.238.539.900
3/1/2024 17,21 16,89 -1,86% 16,88 17,23 17,00 16,89 16,90 5.013 25.198.605.900
2/1/2024 17,25 17,21 -1,21% 17,04 17,38 17,15 17,20 17,21 7.766 28.896.001.900
28/12/2023 17,46 17,42 -0,74% 17,30 17,66 17,43 17,37 17,42 2.668 20.373.792.100
27/12/2023 17,57 17,55 -0,17% 17,48 17,67 17,56 17,52 17,55 5.426 18.008.781.100
26/12/2023 17,68 17,58 -0,73% 17,33 17,75 17,48 17,57 17,59 5.983 17.834.778.400
22/12/2023 17,44 17,71 +2,25% 17,11 17,71 17,55 17,68 17,72 280 26.386.095.200
21/12/2023 17,15 17,32 +1,23% 16,74 17,40 17,15 17,32 17,34 9.244 31.629.795.400
20/12/2023 17,34 17,11 -1,33% 17,04 17,38 17,21 17,10 17,11 7.623 21.543.023.000
19/12/2023 17,47 17,34 +0,23% 17,25 17,51 17,32 17,33 17,36 4.111 19.325.255.000
18/12/2023 17,48 17,30 0,00% 17,19 17,59 17,34 17,30 17,34 2.627 18.386.080.100
15/12/2023 17,83 17,30 -0,86% 16,98 17,96 17,40 17,30 17,31 8.222 58.024.060.000
14/12/2023 16,91 17,45 +4,30% 16,86 17,49 17,29 17,44 17,46 656 47.132.616.300
13/12/2023 16,19 16,73 +3,34% 15,95 16,82 16,33 16,73 16,74 5.559 39.936.598.800
12/12/2023 16,36 16,19 -0,49% 16,11 16,61 16,25 16,18 16,23 2.658 22.908.386.800
11/12/2023 16,47 16,27 -1,09% 16,06 16,47 16,24 16,25 16,30 9.166 19.874.909.600
8/12/2023 16,71 16,45 -1,02% 16,24 16,78 16,47 16,44 16,45 9.628 30.115.618.800
7/12/2023 16,40 16,62 +1,47% 16,32 16,90 16,51 16,53 16,62 3.663 31.819.060.700
6/12/2023 16,35 16,38 +0,80% 16,25 16,66 16,40 16,35 16,38 6.851 32.064.150.500
5/12/2023 16,16 16,25 +1,25% 16,00 16,62 16,23 16,24 16,27 8.690 26.511.926.600
4/12/2023 16,30 16,05 -2,01% 15,93 16,44 16,14 16,01 16,06 6.799 32.589.590.700
1/12/2023 16,41 16,38 +0,06% 16,18 16,75 16,45 16,38 16,40 883 48.831.675.100
30/11/2023 16,25 16,37 +1,74% 15,86 16,51 16,28 16,37 16,38 8.453 45.646.909.200
29/11/2023 15,61 16,09 +4,14% 15,61 16,25 16,06 16,09 16,12 8.799 78.217.766.100
28/11/2023 14,96 15,45 +3,90% 14,73 15,53 15,34 15,45 15,46 4.592 43.605.191.400
27/11/2023 14,71 14,87 +2,13% 14,65 15,23 14,95 14,86 14,88 9.547 27.340.855.700
24/11/2023 14,93 14,56 -3,13% 14,48 15,22 14,82 14,56 14,59 2.321 38.156.206.400
23/11/2023 15,05 15,03 +0,33% 14,76 15,16 14,99 15,02 15,04 9.244 12.083.720.600
22/11/2023 14,59 14,98 +4,03% 14,51 15,28 14,96 14,98 14,99 3.373 42.812.459.400
21/11/2023 14,50 14,40 -1,71% 14,25 14,62 14,39 14,40 14,46 6.888 32.547.542.700
20/11/2023 14,45 14,65 +2,09% 14,22 14,71 14,49 14,64 14,66 4.903 23.205.491.100
17/11/2023 14,53 14,35 -0,35% 14,26 14,81 14,47 14,34 14,35 695 27.192.186.100
16/11/2023 14,00 14,40 +2,64% 13,95 14,58 14,38 14,39 14,40 3.889 45.981.643.700
14/11/2023 13,40 14,03 +5,09% 13,25 14,15 13,94 14,03 14,07 2.078 33.491.091.200
13/11/2023 12,95 13,35 +3,01% 12,87 13,52 13,26 13,35 13,37 6.603 29.845.342.600
10/11/2023 13,75 12,96 -4,35% 12,71 13,75 13,15 12,95 12,96 241 58.120.520.900
9/11/2023 13,59 13,55 +0,74% 13,25 14,07 13,66 13,49 13,55 2.206 41.831.960.900
8/11/2023 13,13 13,45 +2,05% 12,96 13,73 13,42 13,43 13,46 822 29.495.089.800
7/11/2023 12,56 13,18 +4,52% 12,50 13,42 13,14 13,15 13,18 2.008 33.674.797.300
6/11/2023 13,40 12,61 -4,76% 12,52 13,46 12,79 12,61 12,62 8.010 18.738.514.200
3/11/2023 12,70 13,24 +7,91% 12,68 13,26 13,08 13,23 13,24 7.080 25.592.905.900
1/11/2023 12,37 12,27 +0,08% 12,18 12,69 12,42 12,27 12,31 5.827 28.550.627.900
31/10/2023 11,97 12,26 +2,68% 11,72 12,38 12,13 12,25 12,32 4.106 17.096.973.200
30/10/2023 12,30 11,94 -2,21% 11,81 12,32 11,97 11,93 11,95 4.939 18.579.175.900
27/10/2023 12,68 12,21 -3,71% 12,17 12,72 12,37 12,21 12,22 694 17.410.539.900
26/10/2023 12,45 12,68 +2,67% 12,35 12,70 12,58 12,66 12,68 3.131 16.238.227.900
25/10/2023 12,35 12,35 -0,24% 12,15 12,61 12,36 12,32 12,35 3.364 33.169.205.900
24/10/2023 12,60 12,38 -0,16% 12,20 12,66 12,35 12,38 12,39 5.848 19.611.558.100
23/10/2023 12,22 12,40 +1,47% 12,16 12,65 12,43 12,40 12,41 648 19.392.965.700
20/10/2023 12,23 12,22 -0,97% 12,05 12,42 12,21 12,21 12,24 5.648 20.513.627.500
19/10/2023 12,25 12,34 +0,82% 12,24 12,58 12,38 12,33 12,35 5.632 14.098.873.500
18/10/2023 12,71 12,24 -4,45% 12,22 12,72 12,34 12,24 12,25 7.274 43.522.139.800
17/10/2023 12,80 12,81 -1,16% 12,62 13,05 12,84 12,81 12,82 3.806 24.666.508.100
16/10/2023 12,89 12,96 +2,13% 12,58 13,21 12,97 12,96 12,98 3.768 21.094.908.500
13/10/2023 13,02 12,69 -3,13% 12,55 13,06 12,74 12,69 12,70 7.355 30.748.759.100
11/10/2023 13,10 13,10 +0,77% 12,93 13,21 13,04 13,10 13,11 2.016 28.035.653.600
10/10/2023 12,87 13,00 +2,52% 12,77 13,10 12,97 13,00 13,01 4.046 28.968.254.000
9/10/2023 12,40 12,68 +0,71% 12,15 12,84 12,49 12,66 12,69 4.013 25.308.596.400
6/10/2023 12,43 12,59 -1,10% 12,09 12,72 12,43 12,59 12,64 3.094 29.310.143.200
5/10/2023 12,89 12,73 -1,55% 12,63 13,23 12,79 12,71 12,73 857 27.434.735.900
4/10/2023 12,86 12,93 +3,19% 12,59 13,16 12,90 12,92 12,93 2.925 26.842.986.700
3/10/2023 12,83 12,53 -2,49% 12,50 12,94 12,69 12,52 12,53 6.882 22.516.280.400
2/10/2023 13,23 12,85 -4,10% 12,73 13,27 12,91 12,84 12,85 3.848 24.612.888.700
29/9/2023 13,59 13,40 -0,15% 13,23 13,89 13,47 13,40 13,41 1.379 34.511.648.000
28/9/2023 12,90 13,42 +4,03% 12,75 13,54 13,33 13,41 13,42 960 52.405.682.300
27/9/2023 13,30 12,90 -1,98% 12,64 13,37 12,90 12,90 12,91 7.999 72.640.141.800
26/9/2023 13,53 13,16 -4,64% 13,03 13,78 13,28 13,15 13,16 8.822 61.329.263.200
25/9/2023 13,75 13,80 -0,65% 13,56 13,93 13,76 13,79 13,83 9.574 30.576.079.000
22/9/2023 14,06 13,89 -0,43% 13,79 14,14 13,96 13,88 13,90 158 31.814.133.000
21/9/2023 14,30 13,95 -4,84% 13,87 14,34 14,02 13,93 13,95 8.997 46.151.963.400
20/9/2023 14,55 14,66 +0,41% 14,38 14,93 14,67 14,66 14,68 3.128 53.511.198.700
19/9/2023 15,52 14,60 -5,38% 14,40 15,52 14,78 14,59 14,61 2.173 52.556.700.400
18/9/2023 15,62 15,43 -0,96% 15,26 15,66 15,47 15,42 15,43 7.514 16.487.601.000
15/9/2023 16,10 15,58 -2,99% 15,40 16,11 15,59 15,57 15,58 2.887 31.623.915.300
14/9/2023 16,42 16,06 -1,17% 15,85 16,52 16,03 16,05 16,06 8.250 18.394.280.100
13/9/2023 15,99 16,25 +1,50% 15,87 16,71 16,40 16,24 16,30 5.307 28.189.394.300
12/9/2023 15,67 16,01 +1,65% 15,57 16,10 15,96 16,00 16,02 9.595 18.262.164.200
11/9/2023 15,83 15,75 +1,48% 15,40 15,93 15,69 15,75 15,76 9.662 21.922.405.400
8/9/2023 15,45 15,52 -0,32% 15,25 15,68 15,51 15,51 15,53 7.961 17.781.278.300
6/9/2023 16,07 15,57 -3,11% 15,48 16,14 15,68 15,57 15,60 3.926 42.356.797.800
5/9/2023 16,34 16,07 -2,25% 15,93 16,34 16,08 16,07 16,08 1.194 33.717.101.200
4/9/2023 16,70 16,44 -1,97% 16,30 17,04 16,60 16,43 16,45 7.598 17.358.165.200
1/9/2023 16,05 16,77 +4,62% 16,05 17,08 16,74 16,76 16,77 7.843 47.681.903.800
31/8/2023 16,36 16,03 -2,49% 15,85 16,36 16,07 16,02 16,04 4.134 34.122.754.400
30/8/2023 16,71 16,44 -1,56% 16,43 16,81 16,60 16,43 16,47 8.309 18.976.590.600
29/8/2023 16,85 16,70 0,00% 16,44 16,96 16,68 16,70 16,71 1.974 18.523.334.300
28/8/2023 16,68 16,70 +0,54% 16,45 16,86 16,66 16,69 16,70 1.948 28.682.148.400
25/8/2023 16,73 16,61 -1,66% 16,41 16,83 16,56 16,58 16,61 3.622 24.461.509.300
24/8/2023 17,36 16,89 -2,99% 16,75 17,55 17,05 16,88 16,90 3.203 36.612.669.100
23/8/2023 17,27 17,41 +1,34% 17,00 17,44 17,25 17,40 17,41 3.656 32.311.114.900
22/8/2023 17,26 17,18 +0,41% 17,09 17,41 17,25 17,17 17,20 4.357 20.810.198.300
21/8/2023 17,47 17,11 -1,44% 16,90 17,47 17,10 17,10 17,13 2.521 39.127.445.700
18/8/2023 17,09 17,36 +1,46% 16,91 17,67 17,42 17,35 17,37 4.433 32.388.739.700
17/8/2023 17,71 17,11 -2,17% 17,01 17,71 17,19 17,08 17,11 6.455 30.088.099.000
16/8/2023 17,76 17,49 +0,29% 17,30 18,31 17,83 17,48 17,49 6.536 51.466.436.700
15/8/2023 17,70 17,44 -0,74% 17,04 17,70 17,32 17,44 17,45 8.270 38.407.994.300
14/8/2023 18,50 17,57 -5,08% 17,24 18,56 17,75 17,55 17,57 8.478 42.981.743.000
11/8/2023 18,83 18,51 -1,12% 18,48 19,18 18,72 18,50 18,55 2.278 28.626.184.200
10/8/2023 18,75 18,72 +2,30% 18,40 19,06 18,81 18,70 18,74 1.304 50.115.663.700
9/8/2023 18,93 18,30 -4,44% 17,99 19,01 18,44 18,29 18,30 8.102 60.286.240.700
8/8/2023 18,52 19,15 +0,79% 17,93 19,50 18,95 19,12 19,15 5.350 27.674.704.400
7/8/2023 19,71 19,00 -3,16% 18,93 19,75 19,23 19,00 19,03 6.124 41.459.549.900
4/8/2023 18,55 19,62 +5,77% 18,46 20,15 19,55 19,61 19,62 3.607 104.145.735.100
3/8/2023 19,39 18,55 -2,37% 18,39 19,53 18,83 18,54 18,57 2.042 50.303.751.300
2/8/2023 18,60 19,00 +1,88% 18,49 19,11 18,85 18,97 19,00 5.135 23.796.874.600
1/8/2023 18,71 18,65 -0,53% 18,49 18,75 18,64 18,63 18,65 5.174 31.250.322.900
31/7/2023 18,89 18,75 +0,59% 18,69 19,25 18,90 18,74 18,75 4.990 31.846.304.200
28/7/2023 18,74 18,64 +0,05% 18,40 18,86 18,61 18,64 18,66 7.061 20.304.685.200
27/7/2023 18,97 18,63 -1,95% 18,59 19,17 18,80 18,62 18,64 6.031 23.848.037.900
26/7/2023 18,70 19,00 +1,93% 18,39 19,17 18,77 19,00 19,01 3.073 50.006.340.300
25/7/2023 18,94 18,64 -1,17% 18,52 19,48 19,00 18,64 18,65 9.765 38.631.369.100
24/7/2023 18,30 18,86 +3,06% 18,23 19,00 18,60 18,83 18,87 4.105 64.099.827.800
21/7/2023 17,90 18,30 +2,35% 17,90 18,52 18,28 18,26 18,31 461 62.120.853.900
20/7/2023 17,95 17,88 +0,56% 17,78 18,06 17,90 17,87 17,89 4.375 81.429.393.500
19/7/2023 18,11 17,78 -1,82% 17,61 18,11 17,80 17,77 17,80 9.835 57.173.396.000
18/7/2023 17,76 18,11 +0,84% 17,67 18,40 18,05 18,08 18,13 5.326 53.788.915.400
17/7/2023 17,69 17,96 +0,73% 17,57 18,13 17,86 17,95 17,97 2.057 57.002.855.900
14/7/2023 18,59 17,83 -3,36% 17,64 18,59 17,95 17,82 17,84 5.354 45.722.328.500
13/7/2023 18,76 18,45 -0,65% 18,39 18,97 18,60 18,44 18,48 1.568 32.804.124.100
12/7/2023 19,21 18,57 -1,54% 18,51 19,26 18,77 18,56 18,57 2.725 33.266.118.300
11/7/2023 19,20 18,86 -1,26% 18,32 19,22 18,68 18,85 18,86 302 55.541.811.600
10/7/2023 20,38 19,10 -6,46% 19,02 20,38 19,51 19,10 19,11 909 69.206.223.100
7/7/2023 19,93 20,42 +3,13% 19,79 20,70 20,42 20,42 20,45 5.491 44.764.516.300
6/7/2023 20,36 19,80 -3,18% 19,57 20,62 19,88 19,80 19,84 2.203 31.232.376.100
5/7/2023 20,21 20,45 +0,84% 20,04 20,80 20,54 20,45 20,47 7.707 28.006.503.300
4/7/2023 20,30 20,28 -0,05% 20,19 20,66 20,43 20,24 20,29 1.374 25.035.299.900
3/7/2023 19,82 20,29 +1,45% 19,50 20,42 20,15 20,28 20,29 7.039 47.533.720.200
30/6/2023 21,60 20,00 -6,50% 19,59 21,60 20,32 19,99 20,01 1.673 131.325.354.300
29/6/2023 21,07 21,39 +2,20% 20,69 21,59 21,21 21,39 21,40 3.855 42.500.934.100
28/6/2023 20,91 20,93 -0,76% 20,63 21,66 21,17 20,92 20,93 1.183 35.620.352.100
27/6/2023 21,95 21,09 -2,54% 20,76 22,13 21,15 21,09 21,12 760 57.616.829.000
26/6/2023 22,29 21,64 -3,00% 21,36 22,29 21,67 21,64 21,70 8.768 26.028.787.900
23/6/2023 21,60 22,31 +4,25% 21,20 22,73 22,00 22,30 22,32 3.916 39.543.884.500
22/6/2023 21,37 21,40 -1,65% 20,74 21,53 21,09 21,38 21,40 8.559 32.094.613.900
21/6/2023 21,57 21,76 +0,83% 21,26 21,93 21,48 21,75 21,77 40 61.875.966.400
20/6/2023 20,67 21,58 +3,85% 20,43 21,83 21,30 21,57 21,59 1.564 61.778.396.600
19/6/2023 20,30 20,78 +2,21% 20,30 20,93 20,71 20,78 20,79 483 24.811.339.100
16/6/2023 20,96 20,33 -3,51% 20,32 21,02 20,53 20,32 20,33 4.626 56.381.550.700
15/6/2023 21,70 21,07 -1,95% 21,04 22,00 21,34 21,05 21,08 6.607 39.990.503.800
14/6/2023 21,58 21,49 -0,05% 20,94 21,76 21,34 21,49 21,53 4.524 65.277.244.900
13/6/2023 23,01 21,50 -5,78% 21,33 23,12 21,91 21,49 21,55 9.811 41.809.626.000
12/6/2023 21,99 22,82 +4,54% 21,84 23,16 22,65 22,82 22,88 3.531 45.866.883.100
9/6/2023 21,86 21,83 +0,83% 21,77 22,47 22,08 21,83 21,85 4.034 36.351.868.800
7/6/2023 21,51 21,65 +2,51% 21,24 22,15 21,59 21,65 21,66 6.827 40.599.043.900
6/6/2023 20,73 21,12 +2,92% 20,66 21,44 21,17 21,11 21,12 4.267 54.469.004.900
5/6/2023 20,50 20,52 +0,24% 20,18 20,76 20,46 20,52 20,53 9.094 16.655.565.100
2/6/2023 20,80 20,47 -0,44% 20,33 21,41 20,76 20,46 20,53 191 66.167.609.800
1/6/2023 19,55 20,56 +5,71% 19,23 20,74 20,20 20,56 20,58 6.100 50.789.661.600
31/5/2023 19,39 19,45 +0,67% 18,98 19,63 19,36 19,44 19,46 2.208 39.362.067.100
30/5/2023 19,91 19,32 -1,88% 19,10 20,03 19,47 19,31 19,33 2.478 29.787.657.300
29/5/2023 20,12 19,69 -1,75% 19,47 20,19 19,68 19,68 19,70 7.432 14.917.202.200
26/5/2023 19,83 20,04 +2,77% 19,69 20,45 20,11 20,03 20,04 2.482 46.988.355.100
25/5/2023 19,13 19,50 +6,04% 18,81 19,65 19,34 19,50 19,53 3.022 40.776.379.000
24/5/2023 18,53 18,39 -1,24% 17,99 18,68 18,40 18,38 18,39 8.267 39.132.136.000
23/5/2023 18,95 18,62 -1,64% 18,49 19,60 18,97 18,61 18,62 2.291 62.970.920.900
22/5/2023 19,25 18,93 -2,47% 18,90 19,54 19,12 18,93 18,94 7.554 42.086.658.000
19/5/2023 18,99 19,41 +2,97% 18,64 20,11 19,48 19,40 19,43 8.189 99.682.139.600
18/5/2023 18,41 18,85 +1,24% 18,27 19,17 18,77 18,84 18,85 2.592 58.651.976.800
17/5/2023 17,06 18,62 +9,66% 17,05 18,67 18,16 18,60 18,62 4.440 70.197.840.500
16/5/2023 17,30 16,98 -2,08% 16,91 17,58 17,27 16,97 16,99 8.115 21.168.056.600
15/5/2023 16,95 17,34 +3,09% 16,51 17,48 17,13 17,33 17,35 1.907 27.719.365.500
12/5/2023 16,80 16,82 -0,59% 16,57 17,02 16,81 16,82 16,85 6.671 20.108.872.500
11/5/2023 17,18 16,92 -3,31% 16,80 17,36 16,99 16,90 16,92 8.682 33.089.121.100
10/5/2023 17,53 17,50 0,00% 17,42 17,81 17,59 17,50 17,51 6.761 34.067.131.100
9/5/2023 16,86 17,50 +4,17% 16,86 17,79 17,43 17,50 17,51 391 47.728.361.700
8/5/2023 16,99 16,80 -0,59% 16,78 17,64 17,07 16,80 16,81 3.060 38.822.278.200
5/5/2023 15,43 16,90 +9,31% 15,41 17,07 16,56 16,90 16,91 3.930 61.196.566.400
4/5/2023 15,36 15,46 +6,11% 14,97 15,76 15,33 15,46 15,47 4.259 55.158.439.700
3/5/2023 14,95 14,57 -2,35% 14,37 14,95 14,56 14,55 14,58 9.961 35.624.265.200
2/5/2023 15,70 14,92 -5,81% 14,85 15,72 15,03 14,91 14,92 6.181 38.161.371.900
28/4/2023 15,14 15,84 +5,53% 15,01 15,86 15,57 15,83 15,85 8.865 35.429.190.000
27/4/2023 14,90 15,01 +0,20% 14,46 15,03 14,84 14,98 15,02 7.365 25.850.578.700
26/4/2023 14,85 14,98 +1,42% 14,60 15,25 14,88 14,97 14,98 4.841 27.579.011.000
25/4/2023 14,77 14,77 -2,19% 14,45 14,92 14,69 14,74 14,77 3.128 30.064.550.000
24/4/2023 15,14 15,10 -0,53% 14,97 15,46 15,19 15,10 15,16 9.075 27.474.115.700
20/4/2023 15,17 15,18 +0,07% 14,94 15,48 15,15 15,17 15,19 5.501 34.016.318.000
19/4/2023 15,81 15,17 -5,48% 15,06 15,81 15,27 15,16 15,19 9.362 33.491.920.200
18/4/2023 16,81 16,05 -4,12% 15,94 16,81 16,20 16,05 16,06 481 29.832.377.700
17/4/2023 16,44 16,74 +2,70% 16,30 16,94 16,66 16,74 16,75 87 40.362.439.500
14/4/2023 16,72 16,30 -3,26% 16,17 16,80 16,40 16,30 16,31 463 46.805.505.300
13/4/2023 17,25 16,85 -1,98% 16,62 17,31 16,93 16,85 16,86 9.283 26.242.094.800
12/4/2023 17,31 17,19 +1,72% 17,15 18,00 17,51 17,18 17,19 6.900 61.176.538.200
11/4/2023 15,90 16,90 +9,31% 15,85 17,22 16,76 16,89 16,92 2.352 77.745.115.700
10/4/2023 15,82 15,46 -1,59% 15,43 15,99 15,64 15,46 15,47 4.758 19.191.098.400
6/4/2023 15,16 15,71 +4,94% 14,92 15,73 15,36 15,70 15,71 4.390 40.937.515.500
5/4/2023 15,42 14,97 -2,73% 14,85 15,49 15,07 14,96 14,97 5.598 44.342.260.200
4/4/2023 15,53 15,39 -0,13% 15,39 15,94 15,59 15,39 15,40 5.778 35.311.440.200
3/4/2023 16,63 15,41 -7,00% 15,18 16,63 15,46 15,41 15,43 7.591 79.001.660.500
31/3/2023 17,50 16,57 -6,07% 16,38 17,73 16,76 16,56 16,58 8.347 84.333.185.000
30/3/2023 17,65 17,64 +3,76% 17,37 18,10 17,64 17,64 17,65 3.263 43.103.625.300
29/3/2023 17,75 17,00 -4,87% 16,64 17,80 17,04 17,00 17,01 326 31.486.031.900
28/3/2023 17,30 17,87 +3,41% 16,96 17,94 17,69 17,86 17,87 16 34.049.742.600
27/3/2023 17,14 17,28 +1,71% 16,84 17,33 17,16 17,28 17,29 2.751 20.769.420.400
24/3/2023 16,90 16,99 +1,01% 16,78 17,30 17,04 16,99 17,00 2.746 21.878.501.200
23/3/2023 17,26 16,82 -2,61% 16,25 17,42 16,73 16,81 16,82 3.456 40.153.563.600
22/3/2023 17,66 17,27 -1,88% 17,12 17,91 17,41 17,27 17,28 7.740 38.811.740.100
21/3/2023 17,70 17,60 +0,80% 17,35 17,73 17,52 17,59 17,61 9.579 21.369.504.400
20/3/2023 18,19 17,46 -3,38% 17,23 18,21 17,53 17,46 17,47 5.921 31.656.241.200
17/3/2023 18,55 18,07 -3,37% 17,93 18,57 18,10 18,05 18,07 7.831 33.953.944.200
16/3/2023 18,53 18,70 +0,86% 18,28 19,04 18,62 18,70 18,71 8.088 37.286.796.000
15/3/2023 18,30 18,54 +0,38% 17,80 18,75 18,29 18,54 18,55 62 39.604.709.500
14/3/2023 19,10 18,47 -3,90% 18,33 19,32 18,68 18,46 18,48 1.460 26.477.930.300
13/3/2023 18,71 19,22 +1,53% 18,49 19,74 19,28 19,21 19,23 6.579 24.775.848.200
10/3/2023 19,00 18,93 -2,07% 18,47 19,15 18,78 18,92 18,93 8.261 30.087.284.500
9/3/2023 19,50 19,33 -1,38% 19,15 20,23 19,69 19,30 19,34 6.076 47.252.931.600
8/3/2023 18,19 19,60 +7,46% 18,12 19,79 19,34 19,60 19,61 3.840 53.892.236.600
7/3/2023 18,21 18,24 +0,55% 17,97 18,51 18,23 18,23 18,24 5.332 16.405.192.700
6/3/2023 17,77 18,14 +2,20% 17,45 18,56 18,07 18,14 18,17 9.188 22.003.305.000
3/3/2023 18,27 17,75 -1,93% 17,74 18,27 17,93 17,74 17,76 8.476 17.922.005.200
2/3/2023 17,90 18,10 +1,12% 17,75 18,48 18,17 18,08 18,10 8.852 24.519.622.300
1/3/2023 18,74 17,90 -4,02% 17,63 18,80 17,94 17,88 17,90 8.259 40.455.633.400
28/2/2023 19,04 18,65 -2,86% 18,65 19,42 18,87 18,64 18,70 2.937 21.632.072.100
27/2/2023 19,10 19,20 +1,00% 18,98 19,54 19,33 19,20 19,21 2.381 44.712.862.900
24/2/2023 19,17 19,01 -0,89% 18,85 19,41 19,06 19,00 19,03 4.292 24.092.160.200
23/2/2023 18,75 19,18 +2,62% 18,61 19,37 18,95 19,18 19,19 3.195 43.746.094.100
22/2/2023 19,18 18,69 -4,74% 18,52 19,40 18,81 18,69 18,70 8.420 38.280.433.000
17/2/2023 18,79 19,62 +1,24% 18,43 19,83 19,27 19,61 19,62 2.446 65.178.792.400
16/2/2023 19,01 19,38 +0,78% 18,65 19,58 19,18 19,37 19,38 5.835 37.940.421.500
15/2/2023 18,82 19,23 +2,72% 18,55 19,75 19,34 19,23 19,25 4.583 28.251.422.200
14/2/2023 19,46 18,72 -3,21% 18,54 19,56 18,81 18,72 18,75 8.316 22.424.150.600
13/2/2023 19,33 19,34 +0,31% 18,97 19,64 19,30 19,33 19,36 6.944 17.387.037.800
10/2/2023 19,15 19,28 +0,16% 19,02 19,62 19,20 19,28 19,29 2.295 16.210.270.700
9/2/2023 20,14 19,25 -4,23% 19,13 20,31 19,49 19,24 19,25 9.445 33.114.426.000
8/2/2023 20,00 20,10 +1,67% 19,55 20,40 19,98 20,09 20,10 136 25.953.622.200
7/2/2023 20,34 19,77 -2,13% 19,66 20,35 19,88 19,76 19,77 3.484 28.374.931.500
6/2/2023 20,50 20,20 -0,30% 19,77 20,51 20,03 20,20 20,21 4.139 26.710.405.700
3/2/2023 21,32 20,26 -6,98% 20,08 21,32 20,48 20,26 20,30 5.152 49.348.520.200
2/2/2023 21,55 21,78 +0,55% 21,43 22,43 21,99 21,77 21,79 9.980 30.146.801.200
1/2/2023 21,60 21,66 +0,14% 21,13 22,23 21,54 21,66 21,67 191 22.156.244.600
31/1/2023 21,48 21,63 +2,08% 21,25 21,83 21,52 21,63 21,64 3.048 29.577.832.100
30/1/2023 21,31 21,19 -0,33% 21,04 21,70 21,33 21,18 21,19 29 16.186.366.500
27/1/2023 21,85 21,26 -2,61% 21,21 22,00 21,41 21,25 21,26 5.934 11.080.576.500
26/1/2023 21,65 21,83 +0,46% 21,54 21,98 21,80 21,83 21,84 3.179 14.486.383.900
25/1/2023 21,23 21,73 +2,07% 20,80 21,88 21,53 21,72 21,73 2.875 24.420.563.500
24/1/2023 20,50 21,29 +4,41% 20,44 21,39 21,12 21,24 21,29 4.993 15.781.676.300
23/1/2023 20,77 20,39 -0,78% 20,39 21,04 20,62 20,38 20,46 6.014 18.700.145.500
20/1/2023 20,98 20,55 -1,20% 20,45 21,28 20,78 20,54 20,55 6.726 39.265.256.300
19/1/2023 20,50 20,80 +0,73% 20,14 21,01 20,70 20,77 20,80 7.377 27.551.811.500
18/1/2023 20,35 20,65 +3,56% 20,29 21,30 20,81 20,65 20,66 4.964 46.520.798.200
17/1/2023 19,90 19,94 +1,06% 19,66 20,10 19,91 19,94 19,96 4.131 24.016.309.600
16/1/2023 20,76 19,73 -2,04% 19,43 20,91 19,91 19,72 19,75 1.771 34.564.547.200
13/1/2023 21,28 20,14 -5,18% 19,97 21,76 20,73 20,13 20,15 2.896 47.143.043.400
12/1/2023 20,45 21,24 +2,02% 20,01 21,96 21,15 21,23 21,24 1.712 60.893.963.800
11/1/2023 20,10 20,82 +4,00% 20,10 20,90 20,66 20,81 20,82 4.186 31.110.357.300
10/1/2023 19,29 20,02 +2,98% 19,10 20,21 19,82 20,00 20,03 423 25.177.919.000
9/1/2023 19,09 19,44 +0,26% 18,78 19,84 19,36 19,44 19,45 3.621 30.338.744.600
6/1/2023 18,90 19,39 +3,69% 18,78 19,58 19,23 19,38 19,39 7.786 44.028.265.200
5/1/2023 19,15 18,70 -1,53% 18,38 19,41 18,65 18,69 18,70 8.761 66.509.682.100
4/1/2023 19,26 18,99 +0,64% 18,78 19,39 19,07 18,97 18,99 6.802 29.701.354.200
3/1/2023 19,45 18,87 -2,38% 18,68 19,64 19,05 18,86 18,87 8.546 30.551.787.500
2/1/2023 20,27 19,33 -5,62% 19,06 20,33 19,37 19,32 19,33 6.620 15.306.097.800
29/12/2022 21,03 20,48 -1,73% 20,13 21,10 20,51 20,47 20,48 1.425 31.027.482.200
28/12/2022 20,59 20,84 +2,26% 20,36 21,18 20,72 20,83 20,84 2.543 15.863.746.500
27/12/2022 20,91 20,38 -1,59% 19,90 20,96 20,25 20,37 20,41 9.167 19.751.640.800
26/12/2022 21,98 20,71 -5,35% 20,70 21,99 20,94 20,71 20,75 556 16.415.034.500
23/12/2022 20,80 21,88 +5,96% 20,57 22,11 21,70 21,85 21,88 1.563 42.214.233.900
22/12/2022 20,88 20,65 -1,05% 20,48 21,15 20,70 20,65 20,66 1.667 29.631.712.000
21/12/2022 21,43 20,87 -1,74% 20,61 21,61 21,11 20,86 20,89 5.567 32.981.117.600
20/12/2022 20,25 21,24 +4,22% 20,03 22,03 21,48 21,24 21,25 8.974 61.102.291.600
19/12/2022 19,58 20,38 +4,84% 19,52 20,60 20,20 20,36 20,39 1.065 36.856.230.600
16/12/2022 20,07 19,44 -2,51% 19,21 20,18 19,48 19,40 19,45 1.721 34.685.626.300
15/12/2022 20,06 19,94 -2,49% 19,71 21,03 20,27 19,94 19,95 3.384 26.434.895.500
14/12/2022 19,79 20,45 +2,66% 19,14 20,76 19,93 20,43 20,46 2.610 48.338.745.100
13/12/2022 20,69 19,92 -2,69% 19,84 20,92 20,34 19,92 19,93 2.795 27.356.074.200
12/12/2022 20,75 20,47 -1,30% 19,99 21,10 20,35 20,47 20,48 3.095 27.345.976.900
9/12/2022 21,33 20,74 -1,85% 20,64 21,33 20,95 20,74 20,76 6.377 19.379.312.300
8/12/2022 21,99 21,13 -4,13% 21,02 22,28 21,38 21,12 21,19 4.759 45.041.234.400
7/12/2022 21,61 22,04 +1,99% 21,43 22,30 21,97 22,00 22,04 4.054 45.316.545.900
6/12/2022 21,00 21,61 +5,06% 20,95 21,67 21,43 21,60 21,61 8.994 75.532.530.900
5/12/2022 21,90 20,57 -7,80% 20,57 22,02 21,12 20,56 20,58 5.401 48.547.373.500
2/12/2022 22,59 22,31 -0,49% 21,80 22,91 22,44 22,30 22,32 4.378 38.211.983.300
1/12/2022 22,70 22,42 -3,15% 22,09 22,84 22,42 22,42 22,44 7.759 39.231.104.800
30/11/2022 22,90 23,15 +0,83% 22,47 23,29 22,99 23,12 23,15 1.044 43.308.041.900
29/11/2022 23,10 22,96 +0,22% 22,42 23,62 23,04 22,96 22,99 2.466 30.060.610.200
28/11/2022 23,95 22,91 -4,42% 22,91 24,15 23,30 22,91 22,96 6.402 59.713.647.700
25/11/2022 25,38 23,97 -6,26% 23,84 25,40 24,24 23,96 24,08 8.687 30.034.240.200
24/11/2022 24,66 25,57 +5,57% 24,48 25,75 25,18 25,55 25,57 5.510 28.494.264.100
23/11/2022 24,40 24,22 -1,94% 23,98 24,64 24,28 24,21 24,22 4.908 27.474.085.700
22/11/2022 25,14 24,70 -1,63% 24,40 25,29 24,68 24,70 24,71 4.171 30.347.158.100
21/11/2022 24,67 25,11 +3,59% 24,20 25,35 24,90 25,10 25,11 9.631 33.264.700.800
18/11/2022 24,45 24,24 -0,04% 24,04 25,23 24,51 24,24 24,26 9.130 36.827.564.300
17/11/2022 23,80 24,25 +0,62% 23,02 24,32 23,65 24,25 24,27 9.226 52.423.701.200
16/11/2022 25,15 24,10 -4,33% 23,62 25,15 24,08 24,10 24,13 1.303 53.766.721.000
14/11/2022 25,08 25,19 +2,73% 24,67 25,50 25,05 25,19 25,22 4.806 49.694.764.000
11/11/2022 25,20 24,52 -2,43% 24,21 25,39 24,63 24,51 24,52 7.719 46.442.369.800
10/11/2022 26,57 25,13 -8,38% 24,73 26,84 25,47 25,13 25,14 1.339 91.685.958.600
9/11/2022 27,80 27,43 -1,40% 27,19 28,30 27,63 27,40 27,45 7.533 33.468.692.400
8/11/2022 28,12 27,82 -1,59% 27,53 28,60 27,98 27,82 27,84 9.576 37.617.413.700
7/11/2022 28,96 28,27 -3,12% 27,63 29,29 28,29 28,27 28,28 6.852 48.590.961.800
4/11/2022 30,00 29,18 -4,23% 28,58 30,00 29,31 29,17 29,20 9.352 108.532.881.900
3/11/2022 29,81 30,47 0,00% 29,76 30,79 30,50 30,47 30,48 898 37.446.923.500
1/11/2022 31,04 30,47 -1,39% 29,97 31,28 30,67 30,47 30,48 392 34.659.710.300
31/10/2022 28,92 30,90 +6,99% 28,80 31,19 30,28 30,90 30,91 36 83.849.071.800
28/10/2022 28,07 28,88 +2,05% 27,92 29,25 28,88 28,85 28,88 9.056 32.030.150.100
27/10/2022 27,55 28,30 +3,63% 27,27 28,66 28,15 28,30 28,31 3.001 35.762.609.800
26/10/2022 27,84 27,31 -2,60% 27,07 28,08 27,51 27,30 27,31 6.942 28.313.870.000
25/10/2022 28,54 28,04 -1,92% 27,90 29,04 28,37 28,04 28,07 9.409 23.830.650.300
24/10/2022 28,97 28,59 -1,62% 28,03 28,99 28,39 28,57 28,60 7.289 20.043.622.700
21/10/2022 28,56 29,06 +1,29% 28,14 29,50 28,76 29,06 29,10 5.082 36.052.097.900
20/10/2022 29,53 28,69 -2,25% 28,34 29,69 28,69 28,68 28,69 994 37.459.396.400
19/10/2022 29,49 29,35 -0,41% 29,00 29,60 29,25 29,35 29,36 2.546 15.637.139.600
18/10/2022 29,84 29,47 +1,31% 29,12 29,90 29,43 29,37 29,47 7.316 27.853.015.000
17/10/2022 29,00 29,09 +1,93% 28,81 29,62 29,25 29,08 29,10 2.568 19.878.411.000
14/10/2022 29,12 28,54 -2,19% 28,33 29,54 28,87 28,54 28,55 4.514 20.597.526.700
13/10/2022 29,57 29,18 -2,57% 29,18 29,82 29,44 29,18 29,20 6.957 26.083.586.500
11/10/2022 30,64 29,95 -2,54% 29,60 30,89 30,05 29,94 29,99 7.918 36.315.859.300
10/10/2022 30,92 30,73 -0,49% 30,38 31,10 30,62 30,72 30,73 3.286 17.246.708.900
7/10/2022 31,28 30,88 -1,25% 30,65 31,37 30,97 30,86 30,88 6.732 23.572.039.100
6/10/2022 30,58 31,27 +2,26% 30,57 31,80 31,39 31,27 31,28 6.536 51.097.513.000
5/10/2022 30,00 30,58 +2,00% 29,57 30,80 30,42 30,57 30,58 3.339 38.909.714.200
4/10/2022 30,75 29,98 -0,46% 29,31 30,80 29,85 29,98 29,99 7.366 33.919.309.500
3/10/2022 28,90 30,12 +8,15% 28,50 30,28 29,73 30,11 30,12 2.568 52.328.563.400
30/9/2022 26,75 27,85 +3,38% 26,51 28,24 27,76 27,85 27,87 2.814 30.504.701.000
29/9/2022 27,25 26,94 -2,50% 26,54 27,31 26,89 26,94 26,99 3.495 35.453.127.700
28/9/2022 27,81 27,63 -1,18% 27,15 28,24 27,57 27,63 27,64 8.131 46.912.880.500
27/9/2022 28,14 27,96 +0,36% 27,75 28,61 28,08 27,95 27,96 764 33.773.317.900
26/9/2022 28,31 27,86 -2,49% 27,65 28,55 27,90 27,86 27,87 6.497 35.736.550.900
23/9/2022 27,89 28,57 +0,42% 27,73 28,58 28,33 28,55 28,57 4.973 31.824.645.600
22/9/2022 27,82 28,45 +3,01% 27,55 28,58 28,03 28,43 28,45 6.417 41.686.263.200
21/9/2022 26,83 27,62 +2,98% 26,52 28,10 27,39 27,61 27,62 5.686 37.564.902.000
20/9/2022 26,70 26,82 +0,37% 26,31 26,94 26,65 26,81 26,82 8.960 19.977.370.600
19/9/2022 26,29 26,72 +1,29% 26,23 26,99 26,63 26,71 26,74 329 16.688.900.400
16/9/2022 26,73 26,38 -1,57% 25,53 26,73 26,04 26,34 26,38 9.615 55.330.189.500
15/9/2022 27,31 26,80 -2,12% 26,75 27,72 26,96 26,80 26,83 7.585 17.205.341.200
14/9/2022 27,09 27,38 +0,59% 26,77 27,67 27,32 27,37 27,38 8.591 19.591.889.100
13/9/2022 26,91 27,22 -1,09% 26,57 27,36 27,04 27,10 27,22 7.402 18.218.550.400
12/9/2022 27,33 27,52 +2,50% 27,12 28,13 27,70 27,50 27,52 8.139 39.134.222.700
9/9/2022 26,51 26,85 +3,19% 26,39 27,09 26,78 26,85 26,86 3.561 26.887.666.400
8/9/2022 26,25 26,02 -0,04% 25,60 26,62 26,06 26,02 26,05 4.217 46.143.287.000
6/9/2022 26,63 26,03 -3,49% 25,68 26,65 25,96 26,03 26,05 2.721 26.216.974.300
5/9/2022 27,05 26,97 +1,01% 26,57 27,14 26,85 26,95 26,97 1.650 12.044.014.900
2/9/2022 26,76 26,70 +0,49% 26,27 27,16 26,68 26,69 26,70 3.471 24.908.314.100
1/9/2022 26,53 26,57 +0,38% 25,71 26,71 26,24 26,57 26,59 3.939 48.461.602.200
31/8/2022 27,74 26,47 -3,36% 26,29 27,92 26,72 26,47 26,50 7.208 34.367.969.800
30/8/2022 27,63 27,39 -0,51% 26,99 27,73 27,50 27,38 27,39 8.853 26.498.596.200
29/8/2022 27,68 27,53 -0,97% 27,15 27,99 27,54 27,53 27,54 740 24.967.668.700
26/8/2022 27,67 27,80 +0,72% 27,42 27,99 27,64 27,74 27,80 9.526 30.735.377.100
25/8/2022 27,33 27,60 +1,36% 27,27 27,92 27,60 27,58 27,60 7.898 17.814.633.000
24/8/2022 27,08 27,23 +0,85% 26,92 27,87 27,38 27,23 27,26 2.597 17.211.406.200
23/8/2022 26,54 27,00 +1,62% 26,34 27,33 27,04 26,99 27,00 1.429 25.660.249.000
22/8/2022 26,75 26,57 -2,06% 26,30 27,09 26,64 26,57 26,58 6.469 35.974.451.100
19/8/2022 27,37 27,13 -1,88% 26,80 27,50 27,10 27,13 27,14 6.075 42.315.513.000
18/8/2022 27,60 27,65 0,00% 27,26 27,83 27,56 27,64 27,65 3.934 19.907.601.400
17/8/2022 27,83 27,65 -1,46% 27,42 28,15 27,73 27,64 27,65 8.879 32.564.243.300
16/8/2022 28,63 28,06 -1,99% 27,57 28,65 27,94 28,05 28,06 1.729 27.059.376.100
15/8/2022 27,40 28,63 +3,39% 27,23 28,80 28,32 28,61 28,63 1.531 36.846.598.500
12/8/2022 27,51 27,69 +1,65% 27,40 28,05 27,67 27,60 27,69 5.421 31.470.188.300
11/8/2022 28,08 27,24 -2,61% 26,81 28,54 27,37 27,24 27,25 1.565 36.460.806.800
10/8/2022 28,04 27,97 +4,13% 27,47 28,29 27,86 27,95 27,97 5.354 87.296.953.900
9/8/2022 27,73 26,86 -2,33% 26,38 28,04 26,89 26,86 26,89 407 31.996.478.700
8/8/2022 27,81 27,50 +0,11% 27,11 28,03 27,54 27,50 27,52 1.097 42.303.661.000
5/8/2022 28,91 27,47 -2,76% 26,69 29,30 27,85 27,46 27,47 6.439 91.414.656.900
4/8/2022 27,91 28,25 +3,63% 27,88 28,96 28,44 28,25 28,26 7.852 73.747.115.300
3/8/2022 25,61 27,26 +6,61% 25,59 27,32 26,75 27,26 27,27 4.668 65.790.923.800
2/8/2022 25,29 25,57 +0,91% 25,12 25,68 25,48 25,57 25,59 4.965 21.335.394.800
1/8/2022 25,12 25,34 +0,20% 25,12 25,83 25,43 25,34 25,36 3.803 23.669.704.400
29/7/2022 25,98 25,29 -2,62% 25,01 26,08 25,32 25,29 25,32 5.787 44.107.780.200
28/7/2022 25,08 25,97 +2,97% 24,92 26,17 25,77 25,96 25,97 6.331 19.188.829.400
27/7/2022 24,20 25,22 +4,91% 24,13 25,32 24,93 25,22 25,25 5.764 17.979.149.700
26/7/2022 24,68 24,04 -2,67% 23,82 24,72 24,15 24,04 24,05 8.673 17.157.087.400
25/7/2022 24,66 24,70 +1,15% 24,57 24,99 24,76 24,70 24,71 5.724 11.668.572.600
22/7/2022 24,91 24,42 -1,61% 23,91 25,18 24,40 24,41 24,42 5.659 15.831.497.700
21/7/2022 24,99 24,82 -1,19% 24,61 25,15 24,84 24,82 24,83 6.703 12.336.547.900
20/7/2022 24,74 25,12 +1,54% 24,50 25,25 24,95 25,12 25,13 6.829 22.138.680.900
19/7/2022 25,23 24,74 -1,20% 24,33 25,59 24,71 24,72 24,74 7.664 21.022.546.200
18/7/2022 25,46 25,04 -0,12% 24,84 26,03 25,47 25,03 25,04 8.060 40.334.961.600
15/7/2022 24,76 25,07 +1,33% 24,52 25,40 25,07 25,04 25,09 5.030 29.337.751.900
14/7/2022 24,38 24,74 +0,57% 24,24 24,88 24,55 24,74 24,75 4.996 31.133.981.000
13/7/2022 24,01 24,60 +1,74% 23,96 25,20 24,84 24,60 24,61 2.314 44.835.567.200
12/7/2022 23,97 24,18 +0,46% 23,95 24,69 24,29 24,17 24,19 4.729 17.686.010.600
11/7/2022 24,49 24,07 -2,87% 23,92 24,56 24,19 24,06 24,07 5.617 18.477.880.100
8/7/2022 24,76 24,78 +0,12% 24,45 25,39 24,84 24,75 24,78 6.849 27.239.018.400
7/7/2022 24,11 24,75 +3,73% 24,01 25,02 24,69 24,73 24,75 6.127 31.934.608.300
6/7/2022 23,05 23,86 +3,33% 23,01 24,03 23,74 23,85 23,87 6.414 24.430.078.700
5/7/2022 22,75 23,09 +0,26% 22,45 23,24 22,83 23,09 23,10 323 21.333.681.700
4/7/2022 23,03 23,03 -0,30% 22,82 23,57 23,23 23,02 23,03 2.615 12.397.013.700
1/7/2022 22,43 23,10 +2,12% 22,20 23,44 23,05 23,10 23,11 6.992 35.511.471.600
30/6/2022 21,97 22,62 +1,43% 21,77 22,79 22,43 22,61 22,63 678 20.653.922.400
29/6/2022 22,73 22,30 -1,85% 22,07 22,81 22,32 22,30 22,31 1.416 13.591.662.300
28/6/2022 23,34 22,72 -2,03% 22,31 23,39 22,79 22,72 22,73 9.209 20.256.180.700
27/6/2022 23,21 23,19 +0,17% 23,12 23,88 23,39 23,19 23,21 9.199 14.575.935.600
24/6/2022 24,01 23,15 -2,94% 22,87 24,10 23,32 23,15 23,16 5.556 25.632.323.900
23/6/2022 23,49 23,85 +1,62% 23,48 24,38 23,92 23,84 23,85 3.689 28.789.616.600
22/6/2022 22,71 23,47 +1,56% 22,66 23,88 23,46 23,46 23,50 7.098 19.274.501.600
21/6/2022 23,89 23,11 -3,18% 22,90 24,13 23,24 23,05 23,11 3.868 33.071.106.800
20/6/2022 23,84 23,87 +0,55% 23,24 24,61 23,88 23,85 23,88 1.579 23.736.880.900
17/6/2022 23,42 23,74 -0,67% 22,76 23,82 23,51 23,70 23,74 3.549 47.069.536.600
15/6/2022 23,39 23,90 +4,23% 23,35 24,50 23,90 23,90 23,94 4.835 34.981.855.300
14/6/2022 22,99 22,93 -0,95% 22,78 23,73 23,04 22,92 22,95 6.263 20.963.993.500
13/6/2022 23,60 23,15 -3,86% 22,95 23,65 23,23 23,15 23,16 750 25.501.736.100
10/6/2022 25,12 24,08 -4,52% 23,96 25,28 24,35 24,08 24,09 453 45.858.567.200
9/6/2022 26,29 25,22 -4,29% 24,93 26,39 25,52 25,18 25,22 5.871 62.409.830.800
8/6/2022 26,44 26,35 -1,24% 26,00 26,68 26,30 26,33 26,35 5.627 23.093.824.200
7/6/2022 26,67 26,68 -1,11% 26,07 26,83 26,56 26,67 26,68 4.429 26.554.360.800
6/6/2022 28,36 26,98 -4,29% 26,94 28,42 27,32 26,98 27,00 1.109 15.129.118.500
3/6/2022 28,16 28,19 +0,57% 27,33 28,50 27,96 28,19 28,23 1.379 29.191.212.000
2/6/2022 27,24 28,03 +4,05% 27,17 28,39 27,91 28,00 28,03 2.252 45.879.816.200
1/6/2022 26,73 26,94 +1,28% 26,33 27,11 26,73 26,93 26,94 3.439 33.148.291.500
31/5/2022 26,15 26,60 +2,82% 25,74 26,82 26,55 26,56 26,60 5.471 42.483.344.100
30/5/2022 26,43 25,87 -0,84% 25,73 26,53 26,07 25,87 25,88 2.709 10.826.848.400
27/5/2022 26,32 26,09 -0,57% 25,93 26,59 26,24 26,09 26,10 4.784 14.665.475.000
26/5/2022 25,66 26,24 +2,66% 25,48 26,86 26,42 26,23 26,29 6.780 30.490.297.500
25/5/2022 25,05 25,56 +1,55% 24,57 25,70 25,14 25,51 25,58 4.500 30.674.407.600
24/5/2022 25,05 25,17 -0,87% 24,38 25,34 24,85 25,16 25,17 889 33.484.872.200
23/5/2022 25,95 25,39 -1,01% 25,38 26,00 25,54 25,39 25,40 3.613 18.398.572.500
20/5/2022 25,95 25,65 -0,08% 25,48 26,19 25,73 25,65 25,67 6.450 21.131.661.000
19/5/2022 25,49 25,67 +0,67% 25,24 25,87 25,57 25,67 25,68 2.446 21.090.928.800
18/5/2022 25,80 25,50 -2,04% 25,17 25,96 25,62 25,50 25,51 8.847 25.233.439.800
17/5/2022 26,63 26,03 +0,50% 25,84 27,04 26,26 26,03 26,05 4.241 45.433.106.900
16/5/2022 25,60 25,90 +1,69% 25,31 26,15 25,97 25,89 25,90 5.384 17.966.085.600
13/5/2022 25,40 25,47 +0,75% 25,30 25,94 25,67 25,46 25,48 7.605 13.782.949.100
12/5/2022 24,36 25,28 +3,06% 24,24 25,72 25,27 25,28 25,30 9.347 25.449.100.100
11/5/2022 24,74 24,53 -0,85% 24,16 24,89 24,53 24,52 24,53 6.956 22.357.273.800
10/5/2022 24,30 24,74 +3,56% 24,07 25,24 24,65 24,74 24,76 2.326 31.813.666.100
9/5/2022 23,90 23,89 -1,44% 23,42 24,54 23,88 23,88 23,89 6.233 27.294.383.100
6/5/2022 23,22 24,24 +5,99% 22,97 24,96 23,94 24,24 24,28 3.121 88.830.913.500
5/5/2022 23,98 22,87 -5,73% 22,55 24,08 22,95 22,87 22,89 645 21.545.187.500
4/5/2022 23,42 24,26 +3,15% 22,54 24,44 23,39 24,26 24,30 5.802 34.408.774.300
3/5/2022 24,14 23,52 -1,59% 23,32 24,19 23,56 23,49 23,52 7.058 24.339.521.000
2/5/2022 23,71 23,90 +0,63% 23,20 23,97 23,65 23,89 23,90 6.856 27.068.148.200
29/4/2022 24,57 23,75 -2,62% 23,67 25,05 24,25 23,74 23,77 2.658 27.639.559.700
28/4/2022 24,51 24,39 -0,57% 24,07 24,74 24,31 24,37 24,39 5.788 30.938.813.900
27/4/2022 24,90 24,53 +0,29% 24,16 25,32 24,77 24,53 24,54 9.316 63.738.350.100
26/4/2022 24,87 24,46 -2,16% 24,27 25,75 24,72 24,46 24,49 2.442 37.165.218.700
25/4/2022 24,67 25,00 -0,08% 24,32 25,16 24,89 25,00 25,01 5.642 26.506.129.200
22/4/2022 25,40 25,02 -3,70% 24,70 25,61 25,04 25,01 25,02 2.022 29.120.275.500
20/4/2022 26,00 25,98 -1,03% 25,20 26,27 25,77 25,98 25,99 3.704 31.017.568.900
19/4/2022 26,28 26,25 -0,68% 25,89 26,44 26,21 26,25 26,27 9.025 26.196.796.600
18/4/2022 26,61 26,43 -1,16% 26,19 27,00 26,55 26,42 26,43 5.707 22.659.849.100
14/4/2022 26,51 26,74 +0,26% 26,42 27,08 26,74 26,71 26,74 5.321 25.271.062.900
13/4/2022 26,50 26,67 +1,79% 26,01 26,71 26,48 26,63 26,67 6.572 29.658.283.500
12/4/2022 27,15 26,20 -2,06% 26,07 27,54 26,60 26,20 26,26 6.142 35.950.369.400
11/4/2022 26,30 26,75 +0,07% 26,01 27,02 26,65 26,75 26,87 1.856 27.632.193.700
8/4/2022 26,57 26,73 -0,34% 26,16 27,37 26,76 26,70 26,73 4.835 57.727.451.900
7/4/2022 26,71 26,82 -0,85% 26,30 27,23 26,86 26,82 26,86 9.615 28.807.167.800
6/4/2022 27,84 27,05 -3,25% 26,60 27,84 27,05 27,05 27,07 5.636 43.133.306.300
5/4/2022 29,45 27,96 -4,87% 27,55 29,83 28,64 27,95 27,96 8.463 43.871.151.900
4/4/2022 29,18 29,39 +1,14% 28,30 29,61 29,13 29,38 29,40 2.371 34.834.098.200
1/4/2022 27,90 29,06 +5,67% 27,88 29,30 28,88 29,05 29,06 844 61.407.740.700
31/3/2022 27,48 27,50 +0,59% 27,11 27,91 27,47 27,50 27,51 4.573 29.276.702.200
30/3/2022 27,50 27,34 -0,55% 26,93 27,97 27,55 27,34 27,35 7.752 18.252.651.200
29/3/2022 27,80 27,49 +2,12% 27,18 28,08 27,56 27,49 27,50 6.979 28.708.889.700
28/3/2022 27,64 26,92 -2,39% 26,54 27,83 26,84 26,91 26,92 50 28.010.568.600
25/3/2022 27,90 27,58 -0,25% 27,32 28,52 27,80 27,58 27,59 1.020 42.890.547.600
24/3/2022 26,13 27,65 +5,74% 25,81 27,95 26,91 27,63 27,65 7.692 57.010.302.600
23/3/2022 24,80 26,15 +5,02% 24,34 26,26 25,71 26,15 26,16 2.703 57.237.849.300
22/3/2022 24,37 24,90 +3,58% 24,32 25,30 24,88 24,88 24,90 8.516 41.323.142.100
21/3/2022 24,15 24,04 -0,46% 22,96 24,19 23,71 24,04 24,06 5.191 36.954.771.500
18/3/2022 21,40 24,15 +5,46% 21,13 24,30 22,89 24,14 24,15 154 99.525.552.500
17/3/2022 22,77 22,90 +0,44% 22,27 23,11 22,83 22,88 22,90 7.827 35.515.332.000
16/3/2022 22,60 22,80 +1,88% 22,34 23,00 22,74 22,79 22,80 5.163 18.011.169.400
15/3/2022 22,09 22,38 +0,36% 21,92 22,71 22,41 22,37 22,38 2.352 30.750.318.500
14/3/2022 23,15 22,30 -2,41% 22,16 23,20 22,42 22,29 22,30 1.600 14.676.978.800
11/3/2022 23,80 22,85 -3,75% 22,64 24,18 23,11 22,85 22,87 1.723 17.544.802.800
10/3/2022 23,90 23,74 -2,94% 23,12 24,45 23,91 23,74 23,76 9.025 32.842.005.100
9/3/2022 23,74 24,46 +4,62% 23,27 25,07 24,46 24,42 24,46 2.158 73.174.997.600
8/3/2022 22,03 23,38 +6,37% 21,44 23,97 22,88 23,38 23,49 7.518 115.172.576.200
7/3/2022 23,70 21,98 -8,91% 21,98 23,95 22,67 21,98 21,99 80 63.183.570.200
4/3/2022 24,71 24,13 -2,54% 23,86 24,88 24,09 24,13 24,14 6.394 21.741.477.200
3/3/2022 25,29 24,76 -1,90% 24,60 25,62 24,83 24,75 24,76 8.129 16.333.668.000
2/3/2022 24,50 25,24 -0,32% 24,44 26,06 25,33 25,24 25,36 9.374 15.768.799.800
25/2/2022 25,59 25,32 -0,74% 24,76 25,69 25,15 25,31 25,32 7.352 31.623.779.200
24/2/2022 25,15 25,51 -0,74% 24,36 25,97 25,07 25,51 25,52 9.292 32.128.686.100
23/2/2022 25,90 25,70 -0,89% 25,53 27,07 26,10 25,70 25,83 877 27.647.000.700
22/2/2022 26,66 25,93 -1,67% 25,81 26,92 26,18 25,90 25,95 1.643 27.662.745.400
21/2/2022 27,46 26,37 -4,46% 25,92 27,46 26,56 26,37 26,39 2.784 19.454.557.600
18/2/2022 27,55 27,60 +1,36% 26,96 27,72 27,41 0,00 0,00 8.726 25.980.158.700
17/2/2022 27,46 27,23 -1,02% 27,21 28,03 27,50 27,23 27,28 1.290 26.495.200.400
16/2/2022 27,19 27,51 +1,48% 26,77 27,67 27,32 27,51 27,52 9.072 31.931.005.200
15/2/2022 26,30 27,11 +4,63% 26,16 27,24 26,93 27,10 27,11 7.806 30.550.050.900
14/2/2022 25,52 25,91 +2,21% 25,51 26,27 25,96 25,91 25,92 5.946 20.771.867.600
11/2/2022 25,63 25,35 -0,90% 24,86 26,33 25,63 25,34 25,36 6.982 33.554.336.500
10/2/2022 26,03 25,58 -1,27% 25,36 26,16 25,69 25,58 25,60 1.302 21.985.259.100
9/2/2022 26,33 25,91 +1,29% 25,57 26,43 25,97 25,91 25,95 1.380 14.663.726.300
8/2/2022 25,31 25,58 -0,43% 24,72 25,77 25,38 25,58 25,60 4.134 23.389.347.300
7/2/2022 26,11 25,69 -1,95% 25,36 26,52 25,78 25,68 25,73 9.825 14.960.220.200
4/2/2022 26,50 26,20 -1,76% 25,40 26,62 25,93 26,17 26,20 5.747 18.174.528.200
3/2/2022 26,68 26,67 +0,30% 26,19 27,25 26,69 26,67 26,68 3.719 18.798.118.200
2/2/2022 27,10 26,59 -1,45% 26,08 27,49 26,49 26,58 26,59 4.537 23.531.575.300
1/2/2022 28,05 26,98 -4,05% 26,72 28,61 27,20 26,98 26,99 3.958 32.207.797.400
31/1/2022 28,09 28,12 -0,11% 27,82 28,47 28,11 28,12 28,17 1.244 31.853.695.000
28/1/2022 27,55 28,15 +0,79% 27,39 28,36 27,96 28,12 28,15 9.087 32.081.755.100
27/1/2022 28,20 27,93 +0,65% 27,60 28,89 28,10 27,91 27,93 6.047 43.810.263.400
26/1/2022 27,91 27,75 +2,74% 27,28 28,87 27,92 27,75 27,76 3.453 46.599.440.200
25/1/2022 25,62 27,01 +4,37% 25,57 27,29 26,46 27,00 27,02 2.763 48.550.914.500
24/1/2022 26,34 25,88 -2,12% 25,54 26,38 25,84 25,88 25,89 7.586 20.899.831.800
21/1/2022 25,90 26,44 +1,15% 25,54 26,99 26,58 26,42 26,44 6.969 46.025.544.900
20/1/2022 25,30 26,14 +5,19% 25,16 26,62 26,05 26,10 26,14 8.303 58.431.806.200
19/1/2022 23,80 24,85 +5,74% 23,67 25,14 24,80 24,85 24,90 3.789 31.463.302.400
18/1/2022 23,43 23,50 +0,04% 23,05 23,75 23,47 23,50 23,54 9.449 14.893.291.700
17/1/2022 23,95 23,49 -2,00% 23,44 24,23 23,74 23,49 23,53 4.847 9.726.522.100
14/1/2022 24,70 23,97 -3,19% 23,72 24,77 24,02 23,95 23,97 9.943 20.272.779.000
13/1/2022 24,41 24,76 +0,45% 24,15 25,00 24,60 24,76 24,77 2.069 23.894.400.500
12/1/2022 23,45 24,65 +5,98% 23,30 24,89 24,50 24,64 24,65 9.180 51.385.616.000
11/1/2022 22,66 23,26 +2,29% 22,35 23,52 23,19 23,21 23,26 46 23.667.090.400
10/1/2022 22,74 22,74 -1,09% 22,36 23,11 22,69 22,74 22,75 5.275 16.736.662.100
7/1/2022 22,75 22,99 +0,83% 22,27 23,39 23,01 22,98 22,99 6.744 35.725.974.200
6/1/2022 21,87 22,80 +5,12% 21,44 22,94 22,38 22,77 22,80 4.773 47.911.573.000
5/1/2022 22,72 21,69 -4,87% 21,65 22,98 22,12 21,68 21,70 8.316 28.941.297.400
4/1/2022 23,25 22,80 -1,21% 22,44 23,55 22,80 22,76 22,80 9.529 36.885.443.900
3/1/2022 24,45 23,08 -4,51% 23,08 24,65 23,42 23,08 23,15 3.839 27.327.105.400
23/12/2021 24,70 24,17 -1,75% 23,88 24,89 24,19 24,17 24,18 1.175 14.402.431.400
22/12/2021 24,66 24,60 -0,36% 23,85 24,74 24,36 24,57 24,60 4.362 36.370.347.300
21/12/2021 25,50 24,69 -2,26% 24,55 25,67 24,78 24,69 24,70 2.149 26.986.531.800
20/12/2021 25,81 25,26 -3,73% 25,13 26,15 25,37 25,26 25,29 79 27.365.972.400
17/12/2021 25,82 26,24 +0,15% 25,41 26,71 26,22 26,24 26,25 2.266 38.699.691.400
16/12/2021 27,20 26,20 -2,93% 25,93 27,27 26,44 26,19 26,20 9.400 32.120.793.200
15/12/2021 26,57 26,99 +2,04% 25,97 27,13 26,54 26,99 27,00 1.796 40.071.095.600
14/12/2021 28,06 26,45 -4,89% 26,29 28,27 26,96 26,45 26,46 3.671 43.151.899.200
13/12/2021 28,51 27,81 -2,08% 27,81 28,76 28,05 27,81 27,90 6.605 30.111.332.700
10/12/2021 28,65 28,40 +0,53% 28,14 29,04 28,49 28,40 28,41 8.665 25.177.325.300
9/12/2021 29,32 28,25 -4,56% 27,86 29,58 28,38 28,24 28,25 6.615 33.755.114.400
8/12/2021 29,40 29,60 +0,48% 28,76 29,94 29,38 29,59 29,60 9.104 28.125.569.900
7/12/2021 30,19 29,46 -1,11% 28,96 30,32 29,45 29,46 29,47 8.012 27.900.690.300
6/12/2021 29,47 29,79 +1,85% 28,98 30,00 29,59 29,79 29,80 5.696 28.255.676.800
3/12/2021 28,74 29,25 +2,24% 28,64 30,38 29,60 29,25 29,26 3.603 31.912.528.300
2/12/2021 28,76 28,61 +1,13% 28,16 29,09 28,58 28,60 28,61 6.557 42.454.203.900
1/12/2021 28,90 28,29 -0,56% 27,97 29,66 28,77 28,29 28,39 907 30.754.247.800
30/11/2021 28,60 28,45 -1,69% 27,80 29,31 28,34 28,44 28,45 2.427 55.532.764.200
29/11/2021 29,75 28,94 -1,43% 28,70 30,07 29,19 28,92 28,94 592 25.757.451.400
26/11/2021 30,00 29,36 -4,58% 28,60 30,00 29,14 29,36 29,39 6.896 37.830.602.900
25/11/2021 30,72 30,77 +0,52% 30,42 31,48 30,88 30,75 30,78 8.043 27.575.355.700
24/11/2021 31,08 30,61 -1,73% 29,99 31,46 30,66 30,61 30,62 7.299 34.636.826.300
23/11/2021 31,41 31,15 -0,10% 30,16 31,71 30,80 31,14 31,16 1.221 29.684.447.700
22/11/2021 32,45 31,18 -3,53% 30,96 32,66 31,65 31,18 31,20 3.396 22.816.698.400
19/11/2021 31,90 32,32 +1,48% 31,83 33,41 32,68 32,32 32,34 1.018 47.500.449.300
18/11/2021 31,08 31,85 +2,81% 30,85 31,87 31,50 31,80 31,85 8.658 29.603.874.700
17/11/2021 31,71 30,98 -0,74% 30,10 31,88 30,87 30,94 30,98 3.431 26.853.613.800
16/11/2021 32,57 31,21 -3,16% 30,85 32,73 31,44 31,21 31,22 2.813 37.237.550.700
12/11/2021 33,80 32,23 -5,01% 31,94 33,80 32,67 32,23 32,28 5.381 66.446.841.200
11/11/2021 33,17 33,93 +3,57% 32,87 34,76 34,02 33,86 33,93 8.525 47.497.014.200
10/11/2021 32,03 32,76 +1,36% 32,03 33,83 33,08 32,75 32,76 9.643 39.923.411.600
9/11/2021 31,17 32,32 +4,26% 31,10 33,00 32,41 32,20 32,34 8.517 25.750.772.800
8/11/2021 31,66 31,00 -1,90% 30,62 31,66 31,03 31,00 31,09 8.796 16.806.577.900
5/11/2021 31,43 31,60 -7,33% 31,31 32,80 31,93 31,59 31,61 4.639 31.543.273.000
4/11/2021 34,85 34,10 -2,18% 33,73 35,31 34,26 34,00 34,10 7.911 32.723.747.100
3/11/2021 33,03 34,86 +5,00% 32,97 35,49 34,64 34,85 34,86 6.949 42.754.528.700
1/11/2021 32,25 33,20 +3,01% 32,25 33,47 33,10 33,20 33,24 6.978 23.551.912.500
29/10/2021 32,66 32,23 -0,37% 31,87 32,92 32,31 32,22 32,23 2.278 30.294.337.900
28/10/2021 31,74 32,35 -0,06% 31,74 32,96 32,37 32,32 32,35 5.247 32.734.237.100
27/10/2021 31,62 32,37 +2,79% 31,52 33,19 32,64 32,35 32,37 1.678 41.000.210.800
26/10/2021 32,50 31,49 -4,14% 31,26 32,74 31,75 31,48 31,49 5.724 36.443.275.400
25/10/2021 32,15 32,85 +2,50% 31,87 33,40 32,80 32,83 32,85 9.100 41.572.638.000
22/10/2021 33,00 32,05 -4,01% 30,40 33,11 31,69 32,05 32,06 4.913 105.336.353.300
21/10/2021 33,99 33,39 -4,44% 33,12 35,14 34,06 33,39 33,42 2.185 61.001.187.400
20/10/2021 34,18 34,94 +1,48% 34,18 35,93 35,23 34,92 34,99 7.708 44.902.081.600
19/10/2021 35,50 34,43 -4,33% 33,83 35,50 34,38 34,42 34,43 9.144 43.883.525.400
18/10/2021 35,69 35,99 +0,67% 34,90 36,63 36,00 35,99 36,00 6.752 29.654.284.300
15/10/2021 34,44 35,75 +3,32% 34,24 36,00 35,47 35,74 35,75 6.244 36.999.884.200
14/10/2021 34,84 34,60 -0,52% 34,15 35,16 34,53 34,49 34,60 9.470 16.207.821.800
13/10/2021 34,08 34,78 +2,60% 33,84 35,40 34,97 34,78 34,87 7.606 48.246.077.200
11/10/2021 34,94 33,90 -2,31% 33,76 34,94 34,16 33,89 33,90 2.550 23.773.749.200
8/10/2021 34,20 34,70 +2,75% 34,12 36,00 35,20 34,70 34,76 3.958 38.657.630.900
7/10/2021 34,08 33,77 -0,09% 33,44 34,30 33,77 33,75 33,77 3.355 24.779.235.600
6/10/2021 33,40 33,80 -1,26% 32,45 33,90 33,24 33,80 33,84 1.484 36.643.343.700
5/10/2021 34,37 34,23 -0,26% 33,88 34,88 34,30 34,15 34,23 1.538 41.187.049.100
4/10/2021 36,03 34,32 -5,25% 33,97 36,13 34,51 34,30 34,32 4.717 26.197.882.800
1/10/2021 34,48 36,22 +5,23% 34,14 36,30 35,77 36,11 36,22 3.621 37.366.233.600
30/9/2021 34,51 34,42 -0,17% 34,15 35,18 34,53 34,39 34,42 7.024 24.647.104.800
29/9/2021 34,44 34,48 +0,70% 34,20 35,48 34,76 34,46 34,48 6.161 21.430.002.500
28/9/2021 35,62 34,24 -4,49% 33,78 35,66 34,35 34,21 34,24 811 36.226.966.900
27/9/2021 37,11 35,85 -3,06% 35,52 37,16 36,07 35,85 35,89 9.728 21.968.177.800
24/9/2021 36,96 36,98 -0,59% 36,53 37,08 36,83 36,98 37,00 8.598 18.170.690.400
23/9/2021 36,76 37,20 +1,61% 36,56 37,47 37,18 37,20 37,23 4.969 38.245.747.400
22/9/2021 36,71 36,61 +0,16% 35,93 36,87 36,48 36,61 36,62 199 26.843.820.300
21/9/2021 35,95 36,55 +2,35% 35,75 37,26 36,63 36,54 36,55 6.080 26.906.043.200
20/9/2021 36,18 35,71 -2,30% 35,22 36,61 35,65 35,71 35,73 6.438 25.920.458.700
17/9/2021 37,08 36,55 -1,88% 36,51 37,40 36,79 36,55 36,70 5.476 41.178.769.700
16/9/2021 36,75 37,25 +1,25% 36,47 37,48 37,19 37,25 37,29 2.272 23.601.294.400
15/9/2021 37,64 36,79 -1,58% 36,33 37,98 36,81 36,76 36,79 5.814 35.598.361.100
14/9/2021 37,30 37,38 +0,56% 37,06 37,97 37,55 37,36 37,38 7.045 32.367.466.000
13/9/2021 36,70 37,17 +2,76% 36,46 37,53 37,08 37,14 37,17 6.131 25.208.351.300
10/9/2021 36,56 36,17 +1,01% 35,82 37,08 36,38 36,15 36,17 469 33.514.947.200
9/9/2021 35,32 35,81 +1,79% 34,56 36,32 35,21 35,81 35,90 6.480 38.263.190.000
8/9/2021 37,06 35,18 -5,23% 35,06 37,18 35,76 35,18 35,19 1.307 41.091.994.900
6/9/2021 36,84 37,12 0,00% 36,81 37,45 37,21 37,12 37,18 9.268 9.422.785.900
3/9/2021 36,80 37,12 +1,62% 36,06 37,12 36,66 37,10 37,12 5.613 38.972.663.300
2/9/2021 37,40 36,53 -2,59% 36,53 37,40 36,84 36,52 36,53 7.264 25.990.128.900
1/9/2021 37,80 37,50 -1,47% 37,15 38,22 37,57 37,50 37,54 8.163 38.981.663.600
31/8/2021 38,16 38,06 +0,21% 37,28 38,83 37,98 37,99 38,06 2.593 30.093.011.700
30/8/2021 38,20 37,98 -0,60% 37,64 38,38 37,98 37,98 37,99 6.282 14.823.032.700
27/8/2021 38,06 38,21 +0,79% 37,53 38,54 38,21 38,21 38,30 8.788 27.865.922.000
26/8/2021 38,99 37,91 -3,59% 37,82 39,25 38,26 37,91 37,92 680 33.209.832.900
25/8/2021 38,85 39,32 +1,08% 38,47 39,77 39,01 39,30 39,32 9.311 22.647.599.600
24/8/2021 38,22 38,90 +2,23% 38,22 39,18 38,79 38,89 38,90 5.498 23.363.615.400
23/8/2021 39,11 38,05 -2,93% 37,68 39,60 38,24 38,05 38,08 4.525 34.884.427.600
20/8/2021 38,68 39,20 -0,63% 38,60 39,53 39,07 39,20 39,28 8.251 35.107.302.100
19/8/2021 38,66 39,45 +1,15% 38,22 40,12 39,34 39,45 39,47 6.848 41.430.689.600
18/8/2021 39,51 39,00 -1,22% 38,38 39,88 39,06 38,98 39,00 7.035 40.433.560.000
17/8/2021 39,57 39,48 -0,70% 38,30 39,62 39,06 39,47 39,48 6.378 54.622.631.500
16/8/2021 40,75 39,76 -2,64% 39,00 41,15 39,51 39,73 39,76 2.926 40.556.703.100
13/8/2021 41,20 40,84 +1,26% 39,52 41,57 40,69 40,84 40,90 549 46.366.225.600
12/8/2021 40,65 40,33 -1,15% 39,91 41,02 40,44 40,32 40,33 8.257 27.508.226.600
11/8/2021 40,49 40,80 +0,62% 40,12 41,13 40,66 40,80 40,82 530 22.187.953.400
10/8/2021 41,35 40,55 -1,36% 40,43 41,40 40,77 40,53 40,55 9.880 23.124.421.300
9/8/2021 41,14 41,11 -0,22% 40,92 41,89 41,34 41,11 41,12 9.323 31.082.197.000
6/8/2021 41,25 41,20 -0,05% 40,88 41,87 41,34 41,19 41,20 8.201 33.132.953.800
5/8/2021 41,88 41,22 -0,63% 40,56 41,93 41,40 41,22 41,24 4.628 49.777.088.800
4/8/2021 41,60 41,48 -1,10% 41,06 42,01 41,53 41,48 41,50 3.564 26.771.520.300
3/8/2021 41,55 41,94 +0,62% 40,88 42,04 41,59 41,92 41,94 6.124 26.819.350.400
2/8/2021 41,99 41,68 +0,92% 41,55 42,82 42,11 41,68 41,75 5.557 33.343.668.300
30/7/2021 41,70 41,30 -1,97% 41,00 41,95 41,33 41,29 41,30 5.907 32.281.769.100
29/7/2021 41,95 42,13 +0,17% 41,76 42,54 42,10 42,11 42,13 2.630 17.306.706.900
28/7/2021 42,00 42,06 +0,17% 41,46 42,34 41,89 42,06 42,07 5.868 37.154.326.000
27/7/2021 42,23 41,99 -1,29% 41,37 42,31 41,78 41,95 41,99 1.425 23.399.239.500
26/7/2021 43,33 42,54 -1,78% 42,08 43,36 42,57 42,53 42,54 8.070 25.218.556.800
23/7/2021 43,68 43,31 -1,23% 42,96 43,91 43,26 43,31 43,32 644 29.186.642.300
22/7/2021 43,26 43,85 +1,53% 43,26 44,05 43,69 43,85 43,87 9.660 23.728.439.200
21/7/2021 43,50 43,19 -0,71% 42,94 43,74 43,21 43,19 43,20 2.536 31.012.742.900
20/7/2021 43,76 43,50 -1,02% 43,07 44,05 43,48 43,48 43,51 9.681 44.438.809.500
19/7/2021 44,56 43,95 -2,40% 43,59 44,72 43,94 43,92 43,96 6.076 31.682.206.300
16/7/2021 45,23 45,03 +0,13% 44,65 45,72 45,18 45,00 45,03 1.360 29.704.341.800
15/7/2021 45,15 44,97 -0,60% 44,56 45,64 44,96 44,93 44,97 8.612 30.027.681.300
14/7/2021 45,90 45,24 -0,29% 44,95 45,92 45,33 45,20 45,24 1.003 41.789.494.800
13/7/2021 44,64 45,37 +1,07% 44,10 45,48 44,85 45,32 45,37 3.355 38.246.800.800
12/7/2021 44,74 44,89 +0,72% 44,26 45,09 44,72 44,88 44,89 834 37.592.583.300
8/7/2021 43,76 44,57 +0,34% 43,20 44,88 44,29 44,56 44,57 3.170 43.092.557.000
7/7/2021 43,74 44,42 +2,59% 43,41 44,79 44,24 44,42 44,43 946 40.330.473.000
6/7/2021 43,43 43,30 -0,48% 43,09 43,68 43,30 43,30 43,33 7.816 29.827.889.300
5/7/2021 43,54 43,51 +0,28% 43,07 44,14 43,59 43,51 43,56 1.940 23.426.604.000
2/7/2021 43,28 43,39 +1,31% 43,07 44,00 43,49 43,39 43,40 8.370 33.088.706.000
1/7/2021 44,32 42,83 -3,17% 42,29 44,65 42,99 42,82 42,83 5.478 82.594.610.100
30/6/2021 44,00 44,23 +0,07% 43,15 44,48 43,75 44,23 44,24 357 88.375.890.200
29/6/2021 45,30 44,20 -2,43% 43,73 45,30 44,10 44,20 44,21 2.173 67.426.525.800
28/6/2021 44,68 45,30 +0,44% 44,62 45,47 45,09 45,29 45,30 331 21.680.330.300
25/6/2021 45,54 45,10 -1,25% 44,31 45,85 45,09 45,10 45,11 1.158 29.288.496.100
24/6/2021 45,30 45,67 +1,65% 45,08 46,01 45,60 45,63 45,67 9.862 23.895.850.200
23/6/2021 45,80 44,93 -1,88% 44,56 46,02 45,08 44,90 44,93 9.152 41.096.891.000
22/6/2021 46,08 45,79 -1,06% 44,58 46,10 45,24 45,79 45,81 3.192 49.785.532.700
21/6/2021 46,48 46,28 -0,47% 45,95 47,06 46,48 46,27 46,29 3.182 37.820.283.200
18/6/2021 46,13 46,50 +0,43% 45,92 46,75 46,39 46,49 46,51 5.504 57.899.884.800
17/6/2021 46,63 46,30 -0,69% 45,67 46,87 46,28 46,27 46,31 5.447 31.376.663.100
16/6/2021 47,54 46,62 -1,96% 46,12 47,60 46,88 46,62 46,63 2.933 58.174.739.200
15/6/2021 48,01 47,55 -0,79% 47,20 48,08 47,51 47,51 47,56 1.438 30.104.397.900
14/6/2021 46,69 47,93 +3,21% 46,68 48,28 47,82 47,92 47,93 2.424 33.604.670.500
11/6/2021 47,57 46,44 -2,48% 45,89 47,64 46,32 46,44 46,47 8.759 41.467.392.500
10/6/2021 48,18 47,62 -0,58% 46,82 48,18 47,30 0,00 0,00 7.942 27.600.073.800
9/6/2021 48,79 47,90 -1,80% 47,74 48,91 48,21 47,86 47,90 4.449 52.021.311.900
8/6/2021 48,60 48,78 +0,79% 48,23 49,15 48,58 48,77 48,78 4.041 48.465.733.000
7/6/2021 48,22 48,40 +0,62% 46,83 48,71 48,04 48,40 48,41 996 42.841.716.600
4/6/2021 47,92 48,10 +0,56% 46,71 48,25 47,53 48,08 48,10 2.192 44.920.193.700
2/6/2021 47,95 47,83 -0,08% 47,26 48,55 47,80 47,82 47,83 6.347 33.270.239.700
1/6/2021 47,20 47,87 +2,29% 47,20 48,61 47,86 47,87 47,88 9.786 36.360.922.300
31/5/2021 47,25 46,80 -1,33% 46,13 47,25 46,70 46,80 46,82 1.274 39.544.352.700
28/5/2021 47,10 47,43 +0,91% 46,94 48,08 47,60 47,43 47,50 736 52.872.955.000
27/5/2021 46,15 47,00 +2,17% 45,79 47,39 46,89 46,90 47,00 6.222 87.937.935.100
26/5/2021 45,47 46,00 +2,11% 44,99 46,75 46,10 46,00 46,11 9.826 51.060.596.400
25/5/2021 44,14 45,05 +2,34% 43,87 45,21 44,65 45,03 45,05 5.129 38.480.122.100
24/5/2021 44,07 44,02 -0,32% 43,46 44,55 43,96 44,02 44,03 3.753 29.813.161.100
21/5/2021 44,09 44,16 +0,30% 43,33 44,39 43,88 44,00 44,16 2.626 23.771.998.300
20/5/2021 44,37 44,03 -0,77% 43,28 44,95 44,13 44,02 44,03 2.664 34.345.400.500
19/5/2021 44,17 44,37 -0,74% 43,98 44,89 44,37 44,35 44,37 4.418 23.590.030.800
18/5/2021 45,12 44,70 -0,89% 44,30 45,13 44,62 44,63 44,70 6.242 22.314.109.100
17/5/2021 43,48 45,10 +3,09% 43,33 45,56 44,96 45,09 45,10 8.281 30.029.387.200
14/5/2021 44,08 43,75 -0,84% 42,66 45,08 43,57 43,70 43,75 1.561 56.803.204.600
13/5/2021 43,06 44,12 +2,15% 42,99 44,28 43,92 44,01 44,12 2.155 28.459.582.200
12/5/2021 44,06 43,19 -2,97% 42,47 44,22 43,26 43,12 43,19 8.776 56.723.346.400
11/5/2021 43,12 44,51 +1,41% 42,34 44,51 43,72 44,50 44,51 1.037 37.600.567.200
10/5/2021 42,92 43,89 +0,76% 42,75 44,15 43,76 43,80 43,89 8.559 33.395.601.000
7/5/2021 41,90 43,56 +4,16% 41,76 43,57 43,11 43,40 43,56 3.316 42.499.228.900
6/5/2021 41,30 41,82 +1,04% 40,85 41,82 41,38 41,66 41,82 7.523 31.289.950.400
5/5/2021 41,25 41,39 +0,73% 41,03 42,81 41,75 41,39 41,42 4.601 60.005.785.500
4/5/2021 41,06 41,09 +0,22% 40,49 41,60 41,18 41,09 41,21 8 90.833.276.500
3/5/2021 40,48 41,00 +1,49% 40,05 41,44 40,98 40,99 41,00 9.864 58.508.696.800
30/4/2021 40,40 40,40 +1,08% 39,84 41,75 40,61 40,35 40,40 5.182 93.658.612.200
29/4/2021 40,06 39,97 -0,08% 39,48 40,78 40,06 39,97 40,00 5.614 31.627.284.500
28/4/2021 40,42 40,00 -0,99% 39,65 40,59 39,99 39,99 40,00 5.313 34.619.437.800
27/4/2021 41,44 40,40 -2,56% 40,11 41,46 40,53 40,40 40,41 3.363 29.416.672.400
26/4/2021 40,82 41,46 +1,57% 40,81 42,10 41,62 41,46 41,53 4.325 38.589.625.800
23/4/2021 41,16 40,82 +0,05% 40,40 41,59 40,91 40,82 40,85 8.437 57.982.591.700
22/4/2021 43,80 40,80 -5,99% 40,62 44,38 41,78 40,79 40,80 8.148 90.474.845.100
20/4/2021 45,23 43,40 -4,05% 42,87 45,40 43,72 43,39 43,44 7.249 53.782.612.700
19/4/2021 47,12 45,23 -3,56% 44,80 47,57 46,34 45,22 45,23 9.036 88.500.585.500
16/4/2021 41,58 46,90 +11,91% 41,45 47,50 44,70 46,87 46,90 3.695 114.840.178.700
15/4/2021 41,32 41,91 +1,01% 41,17 41,91 41,60 41,49 41,91 8.684 24.076.233.700
14/4/2021 41,50 41,49 -0,05% 40,86 41,97 41,37 41,47 41,49 6.646 15.874.077.100
13/4/2021 41,10 41,51 +1,07% 40,82 41,88 41,44 41,44 41,51 5.653 18.977.651.300
12/4/2021 41,62 41,07 -1,04% 40,92 41,87 41,24 41,06 41,07 8.613 21.076.251.000
9/4/2021 41,95 41,50 -2,19% 41,35 42,26 41,68 41,50 41,51 3.060 34.103.742.000
8/4/2021 43,14 42,43 -1,62% 42,28 43,38 42,71 42,43 42,45 1.876 31.183.053.200
7/4/2021 43,67 43,13 -1,60% 42,78 43,89 43,35 43,11 43,13 7.088 30.029.943.400
6/4/2021 43,20 43,83 +1,08% 42,85 44,57 44,02 43,83 43,94 6.294 26.026.127.500
5/4/2021 43,23 43,36 +1,03% 42,56 43,87 43,30 43,36 43,50 3.260 19.872.064.600
1/4/2021 42,84 42,92 +0,77% 42,40 43,78 43,26 42,92 42,94 683 36.067.514.500
31/3/2021 43,91 42,59 -3,03% 42,50 43,91 43,04 42,59 42,60 183 43.815.322.300
30/3/2021 41,22 43,92 +5,86% 41,04 44,10 43,20 43,91 43,92 727 44.917.649.600
29/3/2021 41,62 41,49 -1,17% 41,01 41,87 41,33 41,46 41,49 3.255 38.742.196.700
26/3/2021 42,71 41,98 -2,08% 41,31 43,13 42,12 41,97 41,98 6.728 43.809.326.800
25/3/2021 40,46 42,87 +4,79% 39,96 43,14 41,90 42,84 42,87 780 62.237.275.900
24/3/2021 41,39 40,91 -1,78% 40,73 41,78 41,19 40,89 40,91 280 19.601.881.200
23/3/2021 41,37 41,65 +0,24% 41,16 42,48 41,92 41,63 41,65 5.444 24.888.272.700
22/3/2021 42,17 41,55 -2,17% 41,43 42,73 41,92 41,55 41,61 6.375 26.769.879.700
19/3/2021 41,30 42,47 +3,31% 41,30 42,82 42,29 42,47 42,49 6.044 40.600.518.000
18/3/2021 41,38 41,11 -1,23% 40,68 42,08 41,43 41,08 41,11 1.879 28.087.825.000
17/3/2021 40,12 41,62 +2,26% 39,63 42,15 40,69 41,62 41,63 2.749 42.434.957.900
16/3/2021 41,69 40,70 -2,68% 40,20 41,87 41,02 40,69 40,73 4.253 19.613.029.000
15/3/2021 41,34 41,82 +0,63% 40,94 42,15 41,65 41,76 41,82 6.241 30.047.231.100
12/3/2021 39,75 41,56 +2,82% 39,57 41,68 40,97 41,49 41,56 1.925 41.976.603.300
11/3/2021 38,79 40,42 +5,48% 38,12 40,78 39,58 40,42 40,44 3.786 84.921.918.300
10/3/2021 37,07 38,32 +3,90% 36,86 39,02 37,86 38,32 38,46 5.594 46.510.537.400
9/3/2021 38,00 36,88 -2,95% 36,43 38,40 37,42 36,88 36,90 1.894 70.671.049.200
8/3/2021 38,84 38,00 -3,94% 37,79 39,19 38,38 38,00 38,02 1.678 52.615.079.700
5/3/2021 39,13 39,56 +0,58% 38,92 40,93 40,02 39,56 39,59 1.944 57.797.553.100
4/3/2021 37,78 39,33 +4,94% 37,54 40,14 39,43 39,31 39,33 6.219 76.057.687.500
3/3/2021 37,01 37,48 +0,29% 35,90 38,30 37,00 37,48 37,54 8.219 34.685.731.400
2/3/2021 36,67 37,37 +0,54% 35,73 37,95 36,77 37,36 37,37 6.729 45.318.207.100
1/3/2021 37,05 37,17 +1,39% 36,36 37,74 37,14 37,16 37,17 7.765 24.110.136.300
26/2/2021 37,31 36,66 -1,56% 36,31 38,13 37,08 36,65 36,66 9.623 57.354.618.100
25/2/2021 37,27 37,24 -0,21% 36,81 37,73 37,24 37,21 37,24 556 40.418.702.000
24/2/2021 38,45 37,32 -2,46% 37,10 38,45 37,46 37,32 37,33 1.577 27.542.284.300
23/2/2021 38,50 38,26 -0,21% 37,81 38,56 38,15 38,20 38,26 8.881 27.344.107.100
22/2/2021 39,00 38,34 -3,35% 37,66 39,05 38,19 0,00 0,00 6.211 47.803.697.800
19/2/2021 40,00 39,67 -0,83% 39,08 40,43 39,69 39,67 39,69 7.287 29.499.809.500
18/2/2021 40,67 40,00 -1,36% 39,63 41,12 40,18 40,00 40,01 9.723 32.569.443.200
17/2/2021 40,25 40,55 +1,63% 39,58 40,79 40,32 40,54 40,55 7.600 33.942.762.200
12/2/2021 39,20 39,90 +1,29% 38,81 39,99 39,45 39,86 39,90 8.782 38.972.383.200
11/2/2021 40,00 39,39 -0,93% 39,36 40,60 39,88 39,39 39,40 1.885 30.197.910.000
10/2/2021 40,72 39,76 -2,76% 39,39 40,86 39,99 39,76 39,77 1.431 36.314.039.500
9/2/2021 41,30 40,89 -0,85% 40,28 41,38 40,77 40,89 40,90 7.723 32.263.694.500
8/2/2021 41,10 41,24 +0,56% 40,50 41,58 41,05 41,24 41,33 7.924 17.488.248.200
5/2/2021 41,29 41,01 -0,80% 40,95 41,68 41,29 41,01 41,10 5.693 15.769.564.600
4/2/2021 41,60 41,34 -1,20% 41,06 42,27 41,45 41,26 41,34 3.009 13.803.808.100
3/2/2021 41,27 41,84 +2,02% 40,87 41,96 41,40 41,84 41,85 1.377 29.947.334.400
2/2/2021 41,80 41,01 -0,15% 40,82 42,32 41,44 41,01 41,07 5.020 32.852.852.000
1/2/2021 41,93 41,07 -0,96% 40,92 42,04 41,36 41,07 41,13 5.928 29.561.480.400
29/1/2021 42,88 41,47 -4,07% 41,47 43,50 41,99 41,47 41,69 1.405 47.026.857.300
28/1/2021 41,97 43,23 +3,69% 41,54 44,08 43,36 43,23 43,37 6.685 34.962.905.100
27/1/2021 41,35 41,69 +0,65% 40,80 42,10 41,60 41,69 41,73 8.074 19.527.480.900
26/1/2021 41,04 41,42 +0,98% 40,62 42,79 41,69 41,37 41,42 5.069 33.134.809.400
22/1/2021 41,65 41,02 -3,16% 40,30 41,88 40,94 41,02 41,04 3.203 40.747.006.700
21/1/2021 43,08 42,36 -1,74% 41,94 43,38 42,57 42,36 42,37 9.329 31.312.223.700
20/1/2021 44,09 43,11 -1,80% 42,94 44,44 43,49 43,11 43,19 4.028 22.230.966.600
19/1/2021 43,30 43,90 +1,79% 42,96 44,15 43,73 43,87 43,90 6.889 25.609.259.600
18/1/2021 43,30 43,13 +0,12% 42,94 44,41 43,65 43,13 43,18 4.515 19.702.557.900
15/1/2021 42,25 43,08 -0,69% 41,87 43,44 42,81 43,08 43,09 2.088 42.339.362.600
14/1/2021 41,83 43,38 +4,78% 41,64 43,52 42,78 43,35 43,38 1.970 31.554.423.100
13/1/2021 41,85 41,40 -1,19% 40,97 41,85 41,41 41,38 41,40 6.888 20.095.207.700
12/1/2021 41,56 41,90 +1,09% 40,86 42,00 41,47 41,89 41,90 2.599 21.982.295.500
11/1/2021 42,79 41,45 -3,83% 40,94 42,87 41,67 41,42 41,45 5.543 36.549.938.700
8/1/2021 40,74 43,10 +5,77% 40,61 43,15 42,38 43,10 43,11 5.402 56.130.498.500
7/1/2021 39,96 40,75 +2,44% 38,91 40,97 40,20 40,75 40,77 8.095 49.402.196.200
6/1/2021 41,92 39,78 -4,83% 39,53 42,04 40,45 39,78 39,80 5.219 36.090.004.400
5/1/2021 42,22 41,80 -0,97% 41,13 42,56 41,69 41,80 41,89 832 21.413.783.800
4/1/2021 43,96 42,21 -3,05% 41,95 44,44 42,56 42,21 42,30 7.464 29.381.402.800
30/12/2020 44,00 43,54 -1,34% 43,54 44,62 43,96 43,54 43,70 1.662 19.147.362.400
29/12/2020 43,96 44,13 +0,36% 43,35 44,31 43,84 44,00 44,13 1.650 21.069.160.500
28/12/2020 43,69 43,97 +0,57% 42,52 43,99 43,21 43,90 43,97 3.052 27.996.975.300
23/12/2020 43,16 43,72 +1,30% 43,10 43,95 43,61 43,60 43,72 4.308 19.838.959.600
22/12/2020 44,00 43,16 -1,80% 42,68 44,39 43,30 43,11 43,18 1.142 22.763.332.100
21/12/2020 44,26 43,95 -2,74% 43,52 45,04 44,13 43,95 43,96 496 25.559.751.900
18/12/2020 45,52 45,19 -0,68% 44,72 46,60 45,60 45,16 45,19 9.299 43.716.715.600
17/12/2020 46,12 45,50 -1,75% 45,30 46,42 45,72 45,50 45,55 3.127 16.617.189.100
16/12/2020 46,24 46,31 +0,63% 45,42 46,50 46,05 46,29 46,33 1.671 23.012.827.100
15/12/2020 45,00 46,02 +2,18% 44,33 46,72 45,91 46,02 46,18 122 29.189.435.600
14/12/2020 44,61 45,04 +0,96% 44,39 45,73 45,25 45,00 45,04 1.794 21.108.260.900
11/12/2020 43,55 44,61 +1,83% 43,11 44,65 43,95 44,50 44,64 3.237 32.367.109.700
10/12/2020 44,58 43,81 -1,64% 43,07 44,74 43,80 43,81 43,83 3.906 40.915.687.700
9/12/2020 44,63 44,54 -0,20% 43,72 45,04 44,19 44,49 44,54 9.897 22.913.961.100
8/12/2020 44,68 44,63 -0,87% 43,92 45,37 44,57 44,59 44,63 2.904 41.648.273.600
7/12/2020 45,80 45,02 -1,70% 43,94 45,98 45,10 45,01 45,02 4.980 24.329.869.500
4/12/2020 46,37 45,80 -1,25% 45,30 46,83 45,78 45,79 45,80 3.680 26.329.978.700
3/12/2020 46,26 46,38 +0,76% 45,77 46,92 46,50 46,38 46,40 6.989 48.480.495.000
2/12/2020 45,06 46,03 +2,47% 45,02 46,26 45,84 46,03 46,05 6.631 21.775.182.500
1/12/2020 45,23 44,92 +0,54% 44,22 45,36 44,76 44,91 44,92 6.075 26.625.374.700
30/11/2020 46,30 44,68 -3,60% 44,36 46,81 44,95 44,68 44,70 8.419 50.699.769.000
27/11/2020 46,11 46,35 +0,78% 45,60 47,09 46,56 46,35 46,40 2.022 14.386.851.700
26/11/2020 46,27 45,99 -0,88% 45,72 46,58 46,07 45,94 45,99 2.382 14.043.763.000
25/11/2020 45,56 46,40 +0,72% 45,56 46,75 46,29 46,40 46,42 1.066 23.616.132.100
24/11/2020 45,80 46,07 +1,08% 44,92 46,63 45,85 46,05 46,07 4.821 25.395.904.800
23/11/2020 45,82 45,58 +0,31% 44,64 45,94 45,32 45,58 45,59 9.000 20.892.325.200
20/11/2020 46,96 45,44 -3,20% 45,20 47,15 45,84 45,43 45,44 3.889 27.067.174.200
19/11/2020 47,11 46,94 -0,38% 46,08 47,30 46,63 46,94 46,95 4.457 27.794.971.100
18/11/2020 48,78 47,12 -3,54% 47,00 49,11 47,61 47,10 47,12 2.393 39.317.023.100
17/11/2020 47,37 48,85 +2,84% 46,52 49,29 48,28 48,84 48,85 500 46.647.470.700
16/11/2020 46,48 47,50 +4,01% 45,00 47,76 46,64 47,48 47,52 1.196 31.949.366.000
13/11/2020 45,98 45,67 +0,64% 44,35 45,98 45,16 45,62 45,70 8.824 33.871.585.900
12/11/2020 46,88 45,38 -3,20% 44,80 47,33 45,71 45,38 45,44 6.648 37.977.186.500
11/11/2020 47,70 46,88 -3,38% 46,58 48,38 47,34 46,87 46,88 2.775 41.993.882.900
10/11/2020 47,78 48,52 +1,13% 47,78 49,90 48,91 48,50 48,52 5.798 99.279.493.400
9/11/2020 45,00 47,98 +14,51% 44,41 48,05 47,14 47,93 47,98 3.101 195.698.794.300
6/11/2020 41,23 41,90 -1,53% 40,05 41,90 41,05 41,70 41,90 1.228 37.915.707.600
5/11/2020 41,16 42,55 +4,55% 41,16 42,55 41,93 42,55 42,57 7.682 33.065.277.400
4/11/2020 38,63 40,70 +6,96% 38,63 40,74 40,18 40,70 40,73 999 23.564.614.900
3/11/2020 38,28 38,05 +1,60% 37,87 39,23 38,40 38,05 38,22 1.627 22.016.641.700
30/10/2020 39,60 37,45 -5,48% 37,25 39,61 37,95 37,43 37,45 104 37.251.088.700
29/10/2020 39,17 39,62 -0,15% 38,60 40,07 39,48 39,62 39,66 1.147 17.578.516.100
28/10/2020 40,30 39,68 -2,96% 39,49 40,45 39,82 39,68 39,69 4.599 22.208.798.000
27/10/2020 41,29 40,89 -0,73% 40,89 41,77 41,28 40,89 40,91 6.042 16.720.708.900
26/10/2020 41,00 41,19 +0,54% 40,70 41,48 40,99 41,14 41,19 2.823 14.350.693.600
23/10/2020 40,60 40,97 +0,47% 40,21 41,36 40,98 40,97 40,99 7.954 18.134.713.000
22/10/2020 40,57 40,78 +0,69% 40,11 40,88 40,59 40,73 40,78 5.762 25.087.838.100
21/10/2020 41,30 40,50 -2,48% 40,50 41,84 40,92 40,49 40,50 1.883 24.297.793.300
20/10/2020 42,07 41,53 -0,76% 41,53 43,11 42,11 41,53 41,55 5.151 30.787.450.700
19/10/2020 40,55 41,85 +3,77% 40,38 42,04 41,53 41,82 41,85 4.666 32.113.679.700
16/10/2020 39,65 40,33 +1,59% 39,48 40,58 40,07 40,32 40,34 3.190 34.087.412.800
15/10/2020 38,63 39,70 +1,40% 38,50 39,76 39,31 39,58 39,71 7.353 19.420.553.000
14/10/2020 40,08 39,15 -1,78% 38,73 40,13 39,10 39,13 39,15 5.234 29.668.150.100
13/10/2020 39,40 39,86 +1,66% 39,02 40,58 39,80 39,86 39,98 437 27.961.740.100
9/10/2020 39,62 39,21 -1,75% 39,15 40,24 39,61 39,21 39,28 1.151 18.580.159.500
8/10/2020 39,90 39,91 +0,66% 39,33 40,03 39,67 39,78 39,91 5.583 18.377.489.400
7/10/2020 40,24 39,65 -1,37% 39,14 40,58 39,72 39,65 39,66 8.822 29.392.483.900
6/10/2020 40,67 40,20 +0,22% 39,92 41,18 40,65 40,20 40,31 6.941 47.269.291.300
5/10/2020 39,63 40,11 +0,85% 39,46 40,46 40,01 40,05 40,11 6.309 65.313.958.400
2/10/2020 40,35 39,77 -2,36% 39,75 40,95 40,30 39,76 39,80 9.690 28.325.408.600
1/10/2020 39,73 40,73 +2,72% 39,36 40,98 40,11 40,70 40,73 1.100 24.207.010.700
30/9/2020 38,91 39,65 +2,19% 38,53 39,73 39,34 39,63 39,66 5.497 29.261.563.300
29/9/2020 38,62 38,80 +0,31% 38,25 39,23 38,76 38,76 38,80 689 39.049.153.600
28/9/2020 40,06 38,68 -2,86% 38,02 40,31 38,99 38,68 38,69 635 28.474.300.200
25/9/2020 40,10 39,82 -1,02% 39,32 40,20 39,62 39,80 39,82 5.356 34.069.571.000
24/9/2020 40,18 40,23 +0,47% 39,81 40,58 40,24 40,23 40,34 3.488 47.242.185.600
23/9/2020 41,80 40,04 -4,58% 40,04 42,16 40,71 40,04 40,05 7.621 36.463.298.800
22/9/2020 41,50 41,96 +1,23% 40,97 42,25 41,62 41,96 42,00 1.284 37.942.295.600
21/9/2020 41,88 41,45 -1,87% 40,27 41,88 41,01 41,42 41,45 24 52.878.906.100
18/9/2020 44,07 42,24 -4,97% 42,24 44,47 42,84 42,24 42,29 3.494 44.470.792.800
17/9/2020 44,21 44,45 -0,69% 43,80 44,58 44,24 44,40 44,45 7.958 21.823.418.200
16/9/2020 44,49 44,76 +1,13% 43,82 45,05 44,61 44,76 44,77 6.896 49.209.585.700
15/9/2020 45,14 44,26 -1,60% 43,70 45,34 44,28 44,26 44,30 6.005 28.782.083.300
14/9/2020 43,48 44,98 +4,36% 43,35 45,38 44,58 44,98 45,02 7.046 42.207.664.000
11/9/2020 44,43 43,10 -2,20% 42,60 44,99 43,41 43,10 43,15 8.098 42.300.526.300
10/9/2020 46,12 44,07 -4,42% 43,84 47,19 45,29 44,07 44,09 6.567 40.933.108.800
9/9/2020 46,17 46,11 -0,13% 45,82 46,88 46,20 46,11 46,15 7.382 20.404.541.600
8/9/2020 45,50 46,17 -0,28% 45,25 46,69 46,21 46,13 46,17 5.729 30.469.645.100
4/9/2020 46,15 46,30 +1,34% 44,66 46,70 45,79 46,28 46,30 4.409 41.645.213.400
3/9/2020 45,70 45,69 +0,24% 45,02 46,93 46,03 45,68 45,69 7.823 52.783.410.800
2/9/2020 45,66 45,58 +0,24% 45,09 46,18 45,56 45,55 45,58 6.147 19.435.918.700
1/9/2020 44,40 45,47 +4,60% 43,74 46,05 45,30 45,47 45,48 9.589 68.201.116.400
31/8/2020 43,30 43,47 -0,57% 42,82 44,29 43,61 43,47 43,50 8.854 43.811.492.900
28/8/2020 43,16 43,72 +2,41% 42,40 43,87 43,38 43,72 43,73 5.676 26.230.755.400
27/8/2020 43,00 42,69 -0,72% 42,32 43,63 42,92 42,69 42,70 9.182 29.679.524.900
26/8/2020 43,70 43,00 -1,80% 42,20 44,10 43,12 42,99 43,00 6.996 42.316.263.200
25/8/2020 41,98 43,79 +4,29% 41,90 43,88 43,28 43,77 43,79 9.064 59.039.653.200
24/8/2020 42,40 41,99 +0,05% 41,76 42,66 42,04 41,95 41,99 5.029 32.699.801.700
21/8/2020 40,80 41,97 +2,07% 40,50 42,23 41,38 41,94 41,97 2.979 40.077.499.000
20/8/2020 39,59 41,12 +3,42% 38,55 41,44 39,94 41,12 41,15 4.815 60.129.984.100
19/8/2020 41,68 39,76 -3,75% 39,47 41,68 39,92 39,75 39,76 7.439 41.735.058.800
18/8/2020 41,29 41,31 +1,80% 40,56 41,79 41,23 41,31 41,42 415 18.058.534.500
17/8/2020 41,49 40,58 -2,48% 39,52 41,50 40,35 40,56 40,58 3.823 51.581.336.600
14/8/2020 41,17 41,61 +2,39% 40,60 41,90 41,33 41,48 41,61 364 17.933.016.200
13/8/2020 42,24 40,64 -2,89% 40,60 42,76 41,43 40,64 40,67 8.398 25.929.294.200
12/8/2020 42,83 41,85 -1,51% 40,85 43,33 41,74 41,83 41,85 7.403 37.187.503.300
11/8/2020 42,95 42,49 -0,38% 41,99 43,15 42,27 42,48 42,51 1.665 96.485.561.000
10/8/2020 43,25 42,65 -1,32% 42,11 43,36 42,79 42,58 42,65 8.459 51.866.887.600
7/8/2020 42,00 43,22 +0,86% 41,89 43,50 42,89 43,20 43,22 2.394 36.110.972.800
6/8/2020 40,70 42,85 +5,18% 40,67 43,24 42,42 42,85 42,86 8.233 43.183.907.100
5/8/2020 40,00 40,74 +3,19% 39,96 40,99 40,66 40,73 40,74 2.384 20.736.027.100
4/8/2020 40,68 39,48 -3,28% 39,07 41,27 39,78 39,46 39,49 2.947 43.480.500.000
3/8/2020 41,12 40,82 -0,75% 40,33 41,57 40,94 40,82 40,83 8.750 28.493.950.900
31/7/2020 41,42 41,13 -0,63% 40,10 41,66 40,89 41,11 41,15 4.365 25.896.469.400
30/7/2020 41,30 41,39 -0,74% 40,76 41,92 41,46 41,39 41,45 5.058 18.227.129.000
29/7/2020 40,15 41,70 +3,86% 40,15 42,22 41,63 41,61 41,70 4.372 33.702.284.400
28/7/2020 40,10 40,15 +0,38% 39,70 40,54 40,08 40,14 40,15 5.071 21.212.413.400
27/7/2020 41,20 40,00 -2,91% 39,91 41,65 40,56 40,00 40,13 4.959 22.309.041.500
24/7/2020 40,82 41,20 +0,32% 39,23 41,33 40,59 41,20 41,21 7.920 26.253.949.500
23/7/2020 42,68 41,07 -3,77% 40,62 43,05 41,42 41,06 41,07 5.823 29.687.566.600
22/7/2020 42,21 42,68 +0,90% 41,90 43,24 42,59 42,67 42,68 9.830 17.878.990.400
21/7/2020 42,75 42,30 -1,05% 42,13 43,34 42,54 42,30 42,37 9.400 21.016.135.900
20/7/2020 42,00 42,75 +1,18% 41,70 42,75 42,36 42,70 42,75 9.549 18.666.205.500
17/7/2020 41,80 42,25 +1,71% 41,66 42,80 42,26 42,25 42,28 715 28.886.126.200
16/7/2020 41,42 41,54 -0,10% 40,26 41,97 41,06 41,53 41,54 8.329 32.298.361.600
15/7/2020 42,49 41,58 -0,79% 41,45 42,92 41,76 41,58 41,60 6.731 33.213.331.800
14/7/2020 42,72 41,91 -2,01% 41,34 42,72 41,99 41,91 41,95 812 36.225.521.800
13/7/2020 44,75 42,77 -3,69% 42,37 44,80 43,42 42,74 42,77 2.478 35.061.314.100
10/7/2020 44,00 44,41 +0,68% 43,76 44,95 44,46 44,40 44,41 6.092 17.667.957.900
9/7/2020 43,45 44,11 +1,17% 43,10 44,74 44,15 44,11 44,17 1.759 24.596.315.100
8/7/2020 43,06 43,60 +2,01% 43,06 44,50 43,71 43,58 43,60 9.794 32.173.779.600
7/7/2020 42,25 42,74 +0,52% 42,22 43,29 42,76 42,73 42,74 2.962 25.183.509.100
6/7/2020 41,64 42,52 +3,71% 41,08 43,11 42,34 42,52 42,55 2.194 34.017.462.700
3/7/2020 41,40 41,00 -1,11% 40,71 41,81 41,08 41,00 41,02 7.360 17.560.648.500
2/7/2020 41,98 41,46 +0,07% 40,62 42,29 41,23 41,33 41,47 1.980 30.131.831.500
1/7/2020 41,81 41,43 -0,89% 41,32 42,48 41,73 41,43 41,50 5.153 25.220.740.500
30/6/2020 40,81 41,80 +1,46% 40,75 42,63 41,87 41,80 41,82 6.008 27.293.979.500
29/6/2020 41,07 41,20 +1,48% 40,11 41,24 40,69 41,18 41,21 3.235 23.024.504.500
26/6/2020 40,77 40,60 -0,51% 39,80 40,99 40,36 40,60 40,61 5.498 36.978.499.200
25/6/2020 41,01 40,81 -0,58% 40,46 41,92 41,09 40,81 41,10 3.044 28.555.003.100
24/6/2020 41,39 41,05 -1,96% 40,32 42,23 41,05 41,04 41,06 8.218 26.235.526.500
23/6/2020 43,11 41,87 -2,49% 41,60 43,40 42,01 41,85 41,87 2.028 37.741.890.000
22/6/2020 43,83 42,94 -2,21% 42,39 44,38 43,19 42,94 42,95 605 22.904.493.100
19/6/2020 43,65 43,91 +2,02% 43,12 44,41 43,82 43,87 43,91 9.840 41.784.097.100
18/6/2020 42,90 43,04 -0,83% 42,51 44,72 43,72 43,03 43,09 1.320 27.085.811.300
17/6/2020 42,02 43,40 +3,93% 42,02 44,27 43,45 43,39 43,40 4.889 29.824.304.600
16/6/2020 43,77 41,76 -0,88% 41,76 44,28 42,93 41,76 41,80 1.528 30.535.860.700
15/6/2020 41,26 42,13 -1,98% 40,34 43,06 41,50 42,13 42,15 3.553 43.644.478.200
12/6/2020 42,40 42,98 -2,10% 41,40 43,82 42,46 42,90 42,99 3.027 45.392.866.600
10/6/2020 46,30 43,90 -4,19% 43,49 46,57 44,55 43,89 43,90 4.581 33.899.223.300
9/6/2020 45,51 45,82 -0,84% 44,54 46,08 45,54 45,81 45,82 8.878 34.402.353.600
8/6/2020 46,70 46,21 +0,50% 45,43 48,04 46,27 46,20 46,21 1.519 48.254.114.300
5/6/2020 46,99 45,98 +3,19% 45,12 47,69 46,02 45,90 45,98 213 58.183.013.500
4/6/2020 44,45 44,56 +0,86% 43,52 45,44 44,55 44,56 44,57 6.350 37.855.978.300
3/6/2020 42,84 44,18 +4,87% 42,75 44,89 44,19 44,18 44,40 3.256 55.392.818.900
2/6/2020 41,69 42,13 +2,78% 41,02 42,38 41,79 42,10 42,14 2.897 42.041.202.300
1/6/2020 38,30 40,99 +6,33% 37,93 41,82 40,09 40,99 41,00 3.301 48.809.607.900
29/5/2020 38,81 38,55 -1,23% 37,67 39,20 38,32 38,54 38,55 3.017 71.433.863.000
28/5/2020 39,50 39,03 -1,91% 38,64 39,70 39,10 39,03 39,05 5.235 34.828.825.900
27/5/2020 38,98 39,79 +4,30% 37,56 39,81 38,87 39,76 39,79 5.889 45.103.451.300
26/5/2020 41,00 38,15 -5,50% 38,11 41,52 39,14 38,15 38,18 7.177 39.776.771.200
25/5/2020 38,55 40,37 +8,03% 38,42 40,90 40,07 40,37 40,40 1.972 34.306.870.800
22/5/2020 38,60 37,37 -8,34% 37,27 39,48 37,94 37,35 37,37 4.343 63.073.089.700
21/5/2020 38,58 40,77 +6,50% 38,09 41,50 40,33 40,77 40,85 9.499 69.044.422.700
20/5/2020 36,74 38,28 +4,05% 36,57 38,69 37,91 38,28 38,30 6.264 41.702.174.600
19/5/2020 37,39 36,79 +1,63% 36,33 38,50 37,54 36,79 36,80 5.601 52.185.112.700
18/5/2020 35,10 36,20 +8,32% 34,67 36,30 35,63 36,20 36,21 6.678 53.045.563.100
15/5/2020 32,96 33,42 +0,36% 32,30 34,59 33,57 33,41 33,50 7.576 41.942.218.700
14/5/2020 31,30 33,30 +4,78% 30,83 33,30 32,26 33,20 33,30 2.275 40.761.385.800
13/5/2020 32,80 31,78 -3,93% 31,70 33,86 32,55 31,77 31,90 4.470 33.654.531.200
12/5/2020 33,49 33,08 +1,16% 32,50 34,42 33,57 33,08 33,10 312 48.022.394.900
11/5/2020 33,60 32,70 -3,54% 32,01 33,66 32,56 32,65 32,71 7.135 41.843.445.300
8/5/2020 33,70 33,90 +1,77% 32,66 34,33 33,54 33,83 33,93 1.619 37.980.802.600
7/5/2020 35,96 33,31 -6,51% 32,73 36,22 33,71 33,31 33,46 8.325 63.673.393.900
6/5/2020 36,48 35,63 -1,98% 34,98 36,90 35,52 35,44 35,63 5.515 34.824.489.900
5/5/2020 38,00 36,35 -2,31% 36,20 38,49 37,04 36,33 36,35 1.976 21.806.073.500
4/5/2020 36,99 37,21 -3,07% 35,93 37,59 36,89 37,21 37,31 9.732 27.148.354.700
30/4/2020 40,00 38,39 -5,37% 37,81 40,37 38,60 38,39 38,48 7.226 39.230.391.100
29/4/2020 41,15 40,57 +0,87% 40,26 41,43 40,94 40,55 40,68 1.300 31.027.128.400
28/4/2020 39,86 40,22 +4,04% 39,80 41,08 40,53 40,22 40,30 5.924 41.432.548.300
27/4/2020 38,40 38,66 +2,63% 36,96 38,95 38,20 38,50 38,66 4.286 43.819.716.700
24/4/2020 38,31 37,67 -4,51% 34,48 38,65 36,61 37,67 37,74 9.579 61.051.558.400
23/4/2020 42,00 39,45 -3,62% 38,25 42,90 40,39 39,44 39,45 9.638 42.284.684.800
22/4/2020 39,23 40,93 +4,95% 39,00 42,00 40,69 40,91 40,97 4.651 56.946.680.100
20/4/2020 36,49 39,00 +4,00% 36,25 39,68 38,36 38,91 39,04 147 35.956.283.800
17/4/2020 36,75 37,50 +5,19% 35,80 37,95 36,62 37,44 37,50 3.853 56.916.416.500
16/4/2020 36,10 35,65 -0,28% 35,37 37,13 36,08 35,64 35,75 6.008 55.338.334.500
15/4/2020 35,50 35,75 -0,86% 35,11 37,30 36,21 35,75 35,98 7.443 54.386.878.600
14/4/2020 36,56 36,06 +0,06% 36,06 38,65 37,33 36,06 36,49 5.904 51.304.651.500
13/4/2020 36,10 36,04 -1,48% 34,91 36,93 35,76 36,04 36,05 751 37.808.461.000
9/4/2020 38,09 36,58 -3,10% 36,58 39,30 37,47 36,58 36,75 4.510 40.636.137.100
8/4/2020 37,30 37,75 +2,03% 36,30 38,00 37,40 37,73 37,77 2.187 42.584.678.500
7/4/2020 38,00 37,00 +6,47% 36,15 38,40 37,31 36,99 37,00 6.819 65.654.242.900
6/4/2020 32,70 34,75 +12,24% 32,50 35,39 34,54 34,73 34,76 3.622 31.213.275.700
3/4/2020 31,90 30,96 -3,67% 29,21 32,11 30,29 30,96 30,97 7.381 28.220.004.100
2/4/2020 32,22 32,14 -0,34% 31,41 34,34 32,66 32,14 32,16 3.687 26.842.196.100
1/4/2020 32,00 32,25 -3,90% 30,62 32,60 31,41 32,20 32,28 8.002 29.450.087.700
31/3/2020 35,50 33,56 -5,97% 32,73 36,19 34,46 33,55 33,59 6.516 31.586.383.200
30/3/2020 36,00 35,69 -0,86% 35,29 37,60 36,09 35,69 35,70 1.722 28.053.106.800
27/3/2020 36,30 36,00 -6,95% 35,52 37,80 36,43 35,99 36,00 672 36.111.638.300
26/3/2020 35,65 38,69 +5,14% 35,14 40,50 38,44 38,69 38,77 3.207 35.552.017.300
25/3/2020 32,70 36,80 +11,55% 32,70 39,89 36,52 36,80 36,88 5.657 35.503.204.700
24/3/2020 33,30 32,99 +9,97% 32,78 36,49 34,10 32,54 32,69 4.017 54.993.004.600
23/3/2020 33,60 30,00 -12,82% 28,84 33,60 30,35 30,00 30,01 3.538 51.717.720.200
20/3/2020 37,00 34,41 -6,49% 32,65 37,74 34,94 34,34 34,41 154 68.663.961.300
19/3/2020 29,51 36,80 +15,00% 28,75 36,85 33,23 36,80 36,81 4.567 57.063.757.900
18/3/2020 34,00 32,00 -16,97% 26,32 35,01 31,35 32,00 32,01 3.079 75.476.578.300
17/3/2020 38,05 38,54 +4,44% 35,86 41,26 38,80 38,54 38,62 9.496 68.639.409.100
16/3/2020 39,00 36,90 -21,12% 34,49 41,29 37,96 36,80 36,90 5.881 53.981.416.400
13/3/2020 51,00 46,78 +8,26% 42,23 51,00 45,76 46,78 46,83 3.683 59.871.768.800
12/3/2020 40,00 43,21 -8,24% 38,36 43,93 41,13 43,16 43,23 6.502 45.227.139.800
11/3/2020 48,01 47,09 -6,29% 44,09 50,25 47,34 47,08 47,09 9.936 39.656.246.900
10/3/2020 48,10 50,25 +9,24% 46,37 50,25 49,08 49,67 50,40 1.293 59.073.992.800
9/3/2020 48,75 46,00 -9,41% 45,13 48,75 46,56 45,97 46,00 4.555 41.019.559.200
6/3/2020 49,00 50,78 -1,97% 48,00 51,52 50,24 50,60 50,80 2.603 52.328.353.100
5/3/2020 53,90 51,80 -5,04% 50,52 54,50 52,62 51,79 51,80 809 31.325.448.600
4/3/2020 54,01 54,55 +2,29% 53,13 54,96 54,25 54,55 54,57 7.787 31.191.593.400
3/3/2020 52,50 53,33 +0,62% 52,18 54,68 53,17 52,70 53,33 9.202 32.139.554.900
2/3/2020 53,00 53,00 -0,56% 51,70 53,76 52,86 52,72 53,00 317 45.102.418.700
28/2/2020 50,50 53,30 +4,41% 49,04 53,30 51,42 53,10 53,30 1.235 56.602.252.400
27/2/2020 51,85 51,05 -3,04% 50,52 53,02 51,70 51,05 51,08 2.013 49.863.618.700
26/2/2020 52,21 52,65 -5,98% 51,52 53,48 52,28 52,42 52,65 9.030 38.933.526.800
21/2/2020 55,00 56,00 +0,85% 54,77 56,28 55,78 55,68 56,00 5.576 21.582.723.000
20/2/2020 56,10 55,53 -1,73% 55,16 56,77 55,76 55,53 55,80 6.721 21.598.133.300
19/2/2020 56,36 56,51 -0,60% 56,09 57,05 56,46 56,51 56,53 5.240 14.442.074.200
18/2/2020 57,00 56,85 -0,61% 56,26 57,25 56,71 56,80 56,85 4.127 18.301.269.900
17/2/2020 56,64 57,20 +1,33% 56,29 57,30 56,98 57,00 57,20 6.283 8.423.930.000
14/2/2020 57,54 56,45 -1,50% 55,65 57,54 56,32 56,45 56,50 5.426 17.258.110.200
13/2/2020 56,25 57,31 +1,17% 55,51 57,50 56,87 57,20 57,31 4.900 22.117.070.000
12/2/2020 56,72 56,65 +0,28% 55,65 57,71 56,78 56,65 56,80 2.684 35.758.526.900
11/2/2020 55,20 56,49 +2,78% 54,56 56,76 56,05 56,40 56,49 1.708 24.762.290.300
10/2/2020 55,55 54,96 -1,10% 53,94 56,19 54,73 54,80 54,96 2.234 33.166.592.600
7/2/2020 56,48 55,57 +0,63% 55,22 56,82 56,16 55,57 55,61 28 49.936.298.400
6/2/2020 57,50 55,22 -3,46% 55,22 58,00 56,27 55,22 55,26 6.797 45.774.310.700
5/2/2020 57,60 57,20 +0,53% 56,36 58,10 56,88 57,18 57,20 8.470 80.402.031.300
4/2/2020 58,70 56,90 -1,52% 56,90 58,70 57,29 56,88 56,90 8.719 46.552.246.000
3/2/2020 57,45 57,78 +0,57% 57,41 58,25 57,84 57,76 57,79 7.032 19.265.640.500
31/1/2020 59,00 57,45 -2,96% 56,93 59,02 57,67 57,45 57,50 2.290 48.700.144.200
30/1/2020 59,44 59,20 -1,33% 57,70 59,47 58,53 59,17 59,24 915 30.103.169.500
29/1/2020 60,18 60,00 +0,55% 59,33 60,49 59,87 59,89 60,00 4.214 14.982.497.900
28/1/2020 58,70 59,67 +1,34% 58,51 60,25 59,55 59,67 59,70 1.737 17.725.516.800
27/1/2020 59,50 58,88 -2,14% 58,40 59,50 58,90 58,74 58,88 6.785 17.886.439.100
24/1/2020 60,84 60,17 -1,15% 60,07 60,90 60,48 60,17 60,24 4.159 17.613.665.500
23/1/2020 58,70 60,87 +1,70% 58,22 60,87 59,62 60,82 60,87 8.329 23.163.318.900
22/1/2020 59,29 59,85 +1,53% 59,09 60,24 59,80 59,76 59,85 3.246 15.924.719.500
21/1/2020 59,11 58,95 -0,92% 58,56 59,49 59,02 58,95 59,00 7.213 29.003.973.000
20/1/2020 59,00 59,50 +0,47% 58,47 59,81 59,44 59,45 59,50 2.404 18.333.668.300
17/1/2020 58,00 59,22 +2,62% 57,47 59,22 58,49 59,20 59,22 4.793 20.417.243.900
16/1/2020 57,60 57,71 +0,80% 56,65 58,15 57,46 57,58 57,73 3.984 16.350.591.900
15/1/2020 57,63 57,25 -0,66% 56,52 57,71 56,97 57,25 57,26 62 23.147.172.000
14/1/2020 58,45 57,63 -1,27% 56,76 58,65 57,40 57,62 57,63 4.601 31.996.756.800
13/1/2020 57,35 58,37 +2,17% 57,32 58,37 57,93 58,32 58,37 4.978 21.432.625.100
10/1/2020 56,96 57,13 +0,32% 56,80 57,98 57,50 57,13 57,19 5.060 29.008.765.400
9/1/2020 57,50 56,95 -0,77% 56,69 58,00 57,08 56,94 56,95 5.418 21.375.250.700
8/1/2020 57,00 57,39 +0,65% 56,75 57,49 57,20 57,15 57,39 1.128 23.904.117.400
7/1/2020 56,90 57,02 -0,05% 56,17 57,15 56,68 56,94 57,04 6.388 19.458.975.100
6/1/2020 56,99 57,05 -0,09% 56,42 57,72 57,09 57,00 57,05 4.897 21.485.944.900
3/1/2020 57,00 57,10 -0,70% 56,56 58,20 57,46 57,10 57,40 3.797 24.168.629.000
2/1/2020 56,72 57,50 +2,33% 56,41 57,62 57,24 57,40 57,50 5.652 17.127.115.200
30/12/2019 56,10 56,19 +0,16% 55,62 56,69 56,07 56,02 56,19 3.184 17.604.749.100
27/12/2019 57,00 56,10 -1,35% 56,03 57,10 56,23 56,09 56,10 5.211 19.418.910.400
26/12/2019 55,90 56,87 +1,37% 55,90 57,08 56,77 56,85 56,87 2.260 13.506.816.100
23/12/2019 55,65 56,10 +0,70% 55,45 56,40 56,01 56,07 56,10 569 14.491.763.000
20/12/2019 55,59 55,71 +0,13% 54,90 55,71 55,52 55,63 55,73 3.088 28.383.123.100
19/12/2019 55,00 55,64 +0,98% 54,67 55,77 55,44 55,64 55,68 8.872 19.850.515.200
18/12/2019 54,30 55,10 +1,77% 53,85 55,10 54,51 55,02 55,10 6.346 39.569.203.100
17/12/2019 54,45 54,14 -0,57% 53,40 54,76 54,04 54,14 54,17 57 30.441.487.500
16/12/2019 54,44 54,45 +0,37% 53,58 54,59 54,19 54,45 54,46 6.484 23.604.737.900
13/12/2019 54,11 54,25 +0,37% 53,46 54,60 54,04 54,25 54,26 7.879 20.495.471.800
12/12/2019 53,40 54,05 +1,14% 53,18 54,06 53,81 54,02 54,06 3.302 17.395.958.300
11/12/2019 52,71 53,44 +1,38% 52,32 53,44 53,04 53,16 53,44 2.651 16.495.063.200
10/12/2019 52,80 52,71 -0,36% 52,28 52,96 52,57 52,64 52,71 117 13.428.981.800
9/12/2019 54,16 52,90 -2,33% 52,50 54,16 52,94 52,85 52,90 6.540 25.089.651.500
6/12/2019 52,60 54,16 +2,23% 52,60 54,27 53,59 54,16 54,18 3.926 22.004.345.600
5/12/2019 52,90 52,98 +0,15% 52,17 53,10 52,75 52,98 52,99 1.164 11.541.452.900
4/12/2019 52,71 52,90 +0,49% 52,56 53,36 52,86 52,89 52,93 4.509 16.552.954.100
3/12/2019 52,40 52,64 +0,46% 51,60 52,64 52,29 52,48 52,64 492 12.812.109.300
2/12/2019 52,39 52,40 +1,16% 51,76 52,67 52,15 52,31 52,40 4.753 19.215.046.500
29/11/2019 51,75 51,80 +0,06% 51,30 52,00 51,75 51,79 51,80 9.849 13.995.258.200
28/11/2019 51,17 51,77 +1,19% 50,85 51,77 51,46 51,73 51,77 7.500 8.076.042.700
27/11/2019 50,66 51,16 +0,29% 50,10 51,22 50,67 51,16 51,18 5.193 16.101.236.000
26/11/2019 50,98 51,01 -0,57% 49,74 51,01 50,61 51,01 51,02 8.884 30.735.064.200
25/11/2019 51,58 51,30 -0,02% 50,97 51,74 51,37 51,23 51,30 9.475 13.756.136.900
22/11/2019 51,10 51,31 +0,49% 50,52 51,57 51,08 51,05 51,35 9.774 21.885.799.700
21/11/2019 50,91 51,06 +0,95% 50,15 51,79 50,89 51,06 51,09 9.497 21.350.255.800
19/11/2019 50,86 50,58 -0,96% 50,00 51,33 50,47 50,56 50,58 4.247 14.728.984.600
18/11/2019 51,50 51,07 -1,22% 50,66 52,32 51,34 51,04 51,09 8.388 20.090.379.600
14/11/2019 49,29 51,70 +4,89% 49,11 51,70 50,85 51,56 51,70 3.332 24.070.255.800
13/11/2019 49,44 49,29 -0,44% 48,26 49,44 48,79 49,24 49,29 9.785 27.959.317.600
12/11/2019 50,50 49,51 -2,06% 49,03 50,50 49,52 49,50 49,59 168 22.369.368.000
11/11/2019 48,92 50,55 +3,33% 48,85 50,55 49,91 50,46 50,56 1.649 17.259.384.300
8/11/2019 49,82 48,92 -2,53% 48,68 50,08 49,33 48,90 48,95 3.633 26.730.609.300
7/11/2019 50,75 50,19 -0,40% 49,98 50,80 50,46 50,19 50,20 2.406 21.317.333.300
6/11/2019 49,34 50,39 +1,76% 49,12 50,42 50,03 50,32 50,39 2.607 16.684.069.900
5/11/2019 51,45 49,52 -3,00% 49,40 51,45 49,70 49,52 49,55 7.354 30.691.127.400
4/11/2019 51,49 51,05 -1,20% 50,34 51,84 50,90 51,05 51,07 517 12.436.518.700
1/11/2019 51,00 51,67 +1,81% 50,45 51,67 51,30 51,64 51,67 2.622 16.639.491.900
31/10/2019 49,78 50,75 +0,93% 49,56 51,00 50,35 50,75 50,76 3.024 18.042.642.100
30/10/2019 49,95 50,28 +0,14% 49,38 50,28 49,71 50,28 50,29 7.253 30.643.970.600
29/10/2019 50,00 50,21 +0,32% 49,52 50,21 49,91 49,90 50,21 8.506 12.677.969.300
28/10/2019 50,81 50,05 -0,89% 49,68 50,85 50,21 50,00 50,06 2.976 15.389.405.300
25/10/2019 49,10 50,50 +2,50% 49,01 50,50 49,62 50,38 50,50 6.257 39.885.920.300
24/10/2019 51,09 49,27 -3,56% 49,09 51,23 49,99 49,27 49,30 1.262 56.075.561.900
23/10/2019 51,90 51,09 -1,58% 50,74 51,90 51,02 51,08 51,09 9.595 19.439.291.100
22/10/2019 51,88 51,91 -0,35% 51,55 52,72 52,00 51,90 51,91 2.833 14.716.569.900
21/10/2019 51,72 52,09 +1,54% 51,05 52,09 51,80 51,80 52,10 7.700 8.702.206.500
18/10/2019 51,77 51,30 -0,91% 51,19 52,15 51,56 51,18 51,30 4.146 17.717.269.500
17/10/2019 51,82 51,77 -0,12% 51,45 52,58 51,89 51,75 51,78 9.344 10.494.489.800
16/10/2019 51,38 51,83 +1,03% 50,57 51,83 51,22 51,80 51,83 3.542 21.990.940.100
15/10/2019 50,70 51,30 +1,12% 50,27 51,41 51,15 51,27 51,30 109 14.087.032.400
14/10/2019 50,00 50,73 +0,87% 49,86 50,84 50,54 50,67 50,73 7.135 13.722.328.900
11/10/2019 48,95 50,29 +3,50% 48,89 51,17 50,47 50,29 50,41 2.110 28.839.231.800
10/10/2019 49,16 48,59 -0,69% 48,30 49,40 48,75 48,59 48,60 1.328 11.807.800.100
9/10/2019 48,99 48,93 +1,05% 48,32 49,15 48,92 48,92 48,93 362 15.930.442.600
8/10/2019 48,40 48,42 +0,04% 47,64 49,07 48,45 48,32 48,42 5.620 15.776.898.200
7/10/2019 48,58 48,40 -1,14% 47,90 49,40 48,71 48,15 48,40 5.947 18.255.642.000
4/10/2019 48,78 48,96 +0,37% 48,16 49,40 48,89 48,95 48,99 9.387 23.527.064.400
3/10/2019 48,76 48,78 +0,56% 47,72 49,11 48,38 48,77 48,78 5.607 14.464.727.200
2/10/2019 50,02 48,51 -3,92% 48,51 50,23 48,92 48,50 48,51 4.937 14.635.335.200
1/10/2019 50,51 50,49 +0,04% 49,52 50,68 50,13 50,26 50,49 2.699 12.053.351.300
30/9/2019 50,34 50,47 +0,58% 49,91 50,69 50,30 50,47 50,48 1.517 15.917.789.800
27/9/2019 50,00 50,18 +0,22% 49,75 50,68 50,24 50,18 50,20 9.661 13.635.939.400
26/9/2019 49,60 50,07 +1,21% 49,19 50,14 49,69 49,80 50,07 9.265 12.319.094.800
25/9/2019 49,52 49,47 -0,06% 48,30 49,52 49,07 49,22 49,47 2.999 15.091.674.400
24/9/2019 49,80 49,50 +0,10% 48,84 49,80 49,37 49,50 49,52 8.986 13.267.226.700
23/9/2019 50,19 49,45 -1,30% 49,30 50,25 49,51 49,41 49,45 9.539 9.104.757.600
20/9/2019 50,00 50,10 -1,11% 49,62 50,56 50,09 50,10 50,17 6.209 31.362.815.000
19/9/2019 50,25 50,66 +1,93% 50,06 51,35 50,84 50,66 50,75 251 25.026.839.000
18/9/2019 49,68 49,70 +0,55% 48,95 49,84 49,45 49,68 49,70 856 12.250.353.900
17/9/2019 48,72 49,43 +1,50% 48,53 49,59 49,26 49,28 49,43 4.722 22.604.192.700
16/9/2019 49,00 48,70 -0,20% 48,13 49,33 48,75 48,67 48,71 8.705 20.703.333.300
13/9/2019 50,36 48,80 -3,00% 48,52 50,36 49,07 48,75 48,80 5.642 20.030.035.200
12/9/2019 51,25 50,31 -1,41% 50,02 51,83 50,54 50,30 50,35 8.563 19.518.931.600
11/9/2019 50,70 51,03 +3,20% 50,10 51,03 50,65 50,93 51,03 5.373 25.206.359.200
10/9/2019 49,20 49,45 -0,08% 48,30 49,45 48,85 49,42 49,45 4.874 18.367.514.400
9/9/2019 50,04 49,49 -0,96% 48,80 50,11 49,24 49,45 49,49 3.667 20.249.396.700
6/9/2019 50,40 49,97 -0,56% 49,56 50,63 49,97 49,93 49,97 164 9.446.823.600
5/9/2019 50,60 50,25 -0,53% 49,94 50,98 50,40 50,25 50,29 5.015 16.745.058.900
4/9/2019 50,30 50,52 +1,55% 49,47 50,52 50,08 50,50 50,52 99 10.747.732.000
3/9/2019 50,03 49,75 -1,17% 49,29 51,45 49,99 49,72 49,78 709 11.730.311.500
2/9/2019 50,95 50,34 -0,42% 50,03 51,24 50,47 50,30 50,34 7.429 6.654.667.400
30/8/2019 50,33 50,55 +0,74% 50,07 51,15 50,59 50,53 50,60 5.829 23.694.478.200
29/8/2019 48,61 50,18 +3,23% 48,41 50,31 49,46 49,98 50,18 8.934 21.233.946.500
28/8/2019 47,02 48,61 +2,47% 46,73 48,74 47,95 48,53 48,61 1.166 14.062.246.100
27/8/2019 47,04 47,44 +0,83% 46,54 47,95 47,32 47,44 47,50 1.163 30.391.562.000
26/8/2019 48,14 47,05 -2,08% 46,71 48,33 47,35 47,05 47,06 2.237 13.310.407.400
23/8/2019 48,80 48,05 -2,06% 47,26 49,02 48,07 48,05 48,07 9.521 23.702.801.000
22/8/2019 50,12 49,06 -2,13% 48,56 50,16 49,27 48,94 49,08 5.894 25.525.652.700
21/8/2019 50,01 50,13 +1,68% 49,13 50,19 49,74 49,92 50,13 3.371 13.504.595.600
20/8/2019 49,50 49,30 -0,20% 48,09 49,52 48,81 49,05 49,32 6.197 17.981.878.700
19/8/2019 49,81 49,40 -0,32% 48,85 49,96 49,37 49,31 49,40 6.306 15.717.881.500
16/8/2019 48,56 49,56 +2,76% 47,84 49,56 48,74 49,50 49,56 2.930 16.364.626.400
15/8/2019 48,58 48,23 -0,56% 47,39 49,15 48,34 48,20 48,23 7.671 25.884.628.200
14/8/2019 49,62 48,50 -3,48% 48,32 49,75 48,82 48,50 48,58 6.273 24.668.657.200
13/8/2019 49,55 50,25 +0,90% 49,11 50,46 50,06 50,25 50,29 4.266 14.608.714.900
12/8/2019 49,87 49,80 -1,31% 49,29 50,06 49,80 49,80 49,82 1.846 12.425.978.700
9/8/2019 50,74 50,46 -0,12% 50,03 50,98 50,46 50,45 50,46 251 11.975.910.100
8/8/2019 50,20 50,52 +0,94% 49,51 50,65 50,22 50,52 50,56 1.884 18.450.373.300
7/8/2019 50,28 50,05 -0,69% 49,18 50,35 49,62 49,90 50,05 9.730 26.030.132.400
6/8/2019 48,69 50,40 +3,64% 48,56 50,79 50,19 50,39 50,40 3.933 36.337.737.200
5/8/2019 48,88 48,63 -2,15% 48,02 49,17 48,55 48,61 48,63 720 19.247.661.900
2/8/2019 48,70 49,70 +1,80% 48,46 49,85 49,06 49,44 49,73 9.484 29.018.212.800
1/8/2019 47,80 48,82 +2,87% 47,71 49,66 48,98 48,78 48,82 4.551 43.373.206.700
31/7/2019 46,80 47,46 -2,27% 46,50 48,00 47,27 47,40 47,46 174 59.209.912.900
30/7/2019 48,39 48,56 +0,25% 47,68 48,94 48,47 48,56 48,57 5.623 31.092.056.000
29/7/2019 47,50 48,44 +2,26% 46,85 48,44 47,82 48,02 48,44 853 15.888.731.000
26/7/2019 46,00 47,37 +2,75% 45,84 47,69 47,08 47,37 47,40 6.240 21.604.340.900
25/7/2019 46,76 46,10 -1,33% 45,77 46,91 46,19 46,09 46,10 9.340 26.788.873.500
24/7/2019 46,66 46,72 +0,37% 46,38 47,37 46,84 46,50 46,73 2.018 12.492.484.600
23/7/2019 47,55 46,55 -2,10% 46,41 47,60 46,88 46,55 46,76 1.272 12.550.509.200
22/7/2019 47,12 47,55 +0,85% 46,85 47,69 47,33 47,53 47,55 4.509 18.934.473.200
19/7/2019 48,30 47,15 -2,98% 47,15 48,69 47,64 47,14 47,30 4.768 23.113.359.000
18/7/2019 48,50 48,60 +0,73% 48,00 48,81 48,46 48,52 48,60 2.851 14.539.627.000
17/7/2019 48,00 48,25 +0,54% 48,00 49,03 48,57 48,24 48,25 4.104 21.542.888.700
16/7/2019 47,95 47,99 +0,31% 47,55 48,22 47,89 47,93 47,99 1.912 9.448.509.900
15/7/2019 47,82 47,84 +0,63% 47,11 47,98 47,52 47,79 47,84 2.336 13.149.658.400
12/7/2019 48,98 47,54 -1,88% 47,30 48,98 48,13 47,54 47,61 2.731 11.645.819.500
11/7/2019 49,00 48,45 -0,80% 48,03 49,45 48,50 48,41 48,45 3.891 12.639.163.100
10/7/2019 48,00 48,84 +1,60% 47,44 49,56 48,57 48,84 48,90 2.583 37.333.985.500
8/7/2019 48,90 48,07 -0,89% 48,05 48,97 48,44 48,07 48,20 2.539 16.559.799.200
5/7/2019 47,31 48,50 +1,68% 47,31 48,58 48,16 48,30 48,50 5.150 15.058.989.200
4/7/2019 47,60 47,70 +1,25% 47,03 48,05 47,69 47,65 47,78 383 10.747.032.900
3/7/2019 46,15 47,11 +0,83% 46,13 47,63 47,18 47,11 47,13 2.467 12.015.822.200
2/7/2019 46,55 46,72 +0,62% 46,29 46,97 46,60 46,52 46,72 2.772 12.127.930.500
1/7/2019 47,49 46,43 -1,55% 46,16 47,49 46,61 46,40 46,43 7.037 19.499.390.500
28/6/2019 46,98 47,16 +0,64% 46,55 47,42 46,94 47,16 47,20 1.851 14.697.291.300
27/6/2019 46,65 46,86 +0,47% 45,76 47,17 46,51 46,71 46,87 4.750 14.263.800.400
26/6/2019 46,30 46,64 +0,89% 46,30 46,99 46,61 46,50 46,66 1.197 16.918.171.600
25/6/2019 47,30 46,23 -2,47% 46,23 47,41 46,67 46,23 46,37 3.162 13.178.613.300
24/6/2019 47,00 47,40 +0,89% 46,32 47,40 46,87 47,20 47,40 1.069 13.218.809.500
21/6/2019 47,65 46,98 -1,82% 46,46 47,93 47,04 46,85 46,98 8.638 33.358.330.200
19/6/2019 46,74 47,85 +2,90% 45,81 47,85 47,08 47,69 47,85 4.278 16.509.130.500
18/6/2019 46,50 46,50 +0,54% 46,14 47,63 47,09 46,49 46,62 1.880 27.949.461.600
17/6/2019 45,84 46,25 +0,89% 45,66 46,50 46,20 46,14 46,25 4.900 28.800.449.800
14/6/2019 45,90 45,84 +0,20% 44,86 46,16 45,71 45,77 45,84 3.243 14.768.701.500
13/6/2019 46,19 45,75 +0,77% 45,59 46,91 46,26 45,71 45,75 9.781 32.955.575.000
12/6/2019 45,15 45,40 +0,29% 44,90 46,25 45,67 45,18 45,40 9.251 24.826.506.400
11/6/2019 44,61 45,27 +1,12% 44,38 45,35 44,87 45,27 45,28 5.466 14.905.773.800
10/6/2019 44,00 44,77 +0,92% 43,94 44,89 44,54 44,77 44,78 2.020 9.288.087.500
7/6/2019 43,28 44,36 +2,92% 42,71 44,69 43,97 44,36 44,47 5.326 14.602.825.200
6/6/2019 43,20 43,10 +1,01% 42,08 43,35 42,64 42,97 43,10 4.231 16.582.635.200
5/6/2019 43,58 42,67 -1,36% 42,22 43,63 42,90 42,65 42,67 4.728 14.104.409.000
4/6/2019 44,20 43,26 -1,46% 43,16 44,38 43,53 43,26 43,43 7.646 15.712.264.100
3/6/2019 44,00 43,90 -0,32% 43,33 44,45 43,74 43,89 43,90 3.259 13.513.201.300
31/5/2019 43,85 44,04 +0,20% 43,46 44,45 44,11 44,00 44,04 5.696 17.943.498.800
30/5/2019 43,10 43,95 +1,97% 42,69 43,99 43,57 43,82 43,95 9.359 21.194.799.300
29/5/2019 42,99 43,10 +0,07% 42,60 44,19 43,37 43,10 43,11 9.005 21.166.516.400
28/5/2019 41,78 43,07 +3,58% 41,65 43,19 42,85 43,05 43,07 9.460 31.854.032.100
27/5/2019 41,20 41,58 +1,41% 40,81 41,81 41,52 41,58 41,76 1.211 10.361.640.200
24/5/2019 41,82 41,00 -0,75% 40,41 41,96 40,85 40,97 41,00 3.589 11.822.714.500
23/5/2019 41,49 41,31 -0,31% 41,19 42,25 41,66 41,29 41,31 3.537 12.632.769.200
22/5/2019 42,00 41,44 -1,33% 41,26 42,50 41,82 41,44 41,50 6.795 14.385.883.800
21/5/2019 41,00 42,00 +2,74% 40,80 42,42 41,89 41,99 42,00 5.365 15.042.509.400
20/5/2019 39,16 40,88 +3,76% 39,16 41,10 40,59 40,87 40,88 9.594 14.979.021.100
17/5/2019 39,35 39,40 -0,76% 39,00 40,69 39,69 39,36 39,40 2.871 12.352.357.400
16/5/2019 39,95 39,70 -2,48% 39,36 40,15 39,78 39,70 39,74 6.946 16.087.688.100
15/5/2019 39,88 40,71 +1,65% 39,10 40,76 40,27 40,50 40,71 7.768 15.965.267.800
14/5/2019 40,50 40,05 -0,99% 39,87 40,64 40,10 40,05 40,09 2.341 11.943.819.100
13/5/2019 40,40 40,45 -2,29% 39,85 40,80 40,38 40,43 40,45 6.919 15.655.615.700
10/5/2019 41,40 41,40 +0,73% 40,66 41,68 41,21 41,39 41,40 3.912 9.356.930.800
9/5/2019 41,82 41,10 -2,58% 40,93 42,23 41,20 41,10 41,20 6.241 17.439.618.200
8/5/2019 41,22 42,19 +2,33% 41,21 42,77 42,39 42,19 42,23 7.424 21.422.237.900
7/5/2019 40,60 41,23 +0,63% 40,21 41,62 40,90 41,10 41,23 9.244 26.283.744.400
6/5/2019 40,90 40,97 -0,80% 40,53 41,10 40,85 40,96 40,97 1.222 10.875.331.100
3/5/2019 41,72 41,30 -0,63% 41,30 42,04 41,51 41,30 41,33 2.247 13.166.159.700
2/5/2019 42,62 41,56 -11,35% 41,31 42,80 41,76 41,56 41,57 6.002 17.689.126.200
30/4/2019 46,55 46,88 +0,71% 45,54 46,88 46,42 46,63 46,88 2.211 26.514.637.500
29/4/2019 46,56 46,55 +0,65% 45,81 46,89 46,26 46,45 46,56 2.726 13.806.914.100
26/4/2019 46,74 46,25 +0,87% 45,77 47,30 46,55 46,25 46,26 3.648 33.622.400.900
25/4/2019 42,92 45,85 +5,79% 42,92 45,85 44,95 45,75 45,85 8.385 29.097.620.700
24/4/2019 43,57 43,34 -0,82% 42,57 43,60 43,13 43,02 43,34 5.809 30.294.147.800
23/4/2019 43,54 43,70 0,00% 43,46 44,50 44,02 43,70 43,80 1.917 15.051.977.400
22/4/2019 42,00 43,70 +1,58% 40,86 43,86 42,71 43,60 43,70 4.926 17.793.847.200
18/4/2019 40,88 43,02 +5,21% 40,80 43,26 42,51 42,82 43,02 4.066 18.009.029.900
17/4/2019 41,05 40,89 -0,94% 40,31 41,30 40,79 40,87 40,89 6.654 20.278.459.100
16/4/2019 41,01 41,28 -0,05% 40,86 41,70 41,26 41,26 41,28 3.173 10.871.893.700
15/4/2019 41,98 41,30 -0,63% 40,88 41,98 41,27 41,29 41,35 384 7.508.933.800
12/4/2019 41,62 41,56 -0,81% 40,60 41,94 41,37 41,48 41,56 5.882 20.991.572.100
11/4/2019 42,58 41,90 -1,85% 41,62 42,58 41,98 41,90 42,00 1.406 11.536.262.600
10/4/2019 42,53 42,69 +0,35% 42,41 42,97 42,74 42,69 42,72 7.933 16.639.567.300
9/4/2019 42,65 42,54 -0,63% 42,04 43,14 42,51 42,54 42,55 4.516 10.909.264.500
8/4/2019 43,82 42,81 -2,70% 42,49 43,87 42,88 42,60 42,84 4.325 16.305.244.400
5/4/2019 44,21 44,00 0,00% 43,67 44,43 44,02 43,98 44,00 9.037 8.200.524.000
4/4/2019 43,24 44,00 +1,85% 43,15 44,20 43,91 43,90 44,00 8.968 13.145.541.900
3/4/2019 43,75 43,20 -0,16% 42,90 44,43 44,07 43,17 43,21 5.171 26.537.154.900
2/4/2019 44,23 43,27 -1,19% 42,54 44,23 43,08 43,13 43,28 276 11.968.604.000
1/4/2019 44,21 43,79 -0,02% 43,41 44,28 43,87 43,75 43,84 7.110 16.782.931.400
29/3/2019 42,70 43,80 +3,55% 42,27 43,80 43,28 43,80 43,81 641 20.715.824.700
28/3/2019 40,89 42,30 +3,15% 40,64 42,69 42,03 42,29 42,30 2.070 23.502.001.600
27/3/2019 41,60 41,01 -3,07% 40,62 42,19 41,28 41,01 41,05 1.956 22.034.703.000
26/3/2019 42,28 42,31 +0,69% 41,43 42,44 42,03 42,21 42,31 8.068 24.142.266.800
25/3/2019 41,83 42,02 -1,48% 41,83 42,74 42,23 42,02 42,15 2.153 10.965.335.400
22/3/2019 42,48 42,65 -0,95% 41,80 43,02 42,32 42,61 42,65 6.015 13.743.613.300
21/3/2019 43,93 43,06 -2,14% 42,62 43,99 43,12 43,06 43,16 8.802 15.071.009.000
20/3/2019 44,24 44,00 -0,99% 43,57 44,80 44,26 43,91 44,03 847 12.971.653.900
19/3/2019 44,60 44,44 -0,31% 44,16 44,94 44,50 44,44 44,45 1.024 13.081.470.600
18/3/2019 44,17 44,58 +1,34% 43,63 45,07 44,37 44,58 44,65 2.756 12.796.403.800
15/3/2019 44,26 43,99 -0,48% 43,69 44,68 44,08 43,92 43,99 130 17.382.544.900
14/3/2019 44,30 44,20 -0,36% 43,81 44,41 44,17 44,18 44,20 8.557 9.048.408.300
13/3/2019 44,82 44,36 -1,75% 43,89 45,15 44,36 44,34 44,36 5.047 56.045.918.900
12/3/2019 45,63 45,15 -1,05% 44,51 45,63 44,89 45,13 45,17 7.311 9.108.736.200
11/3/2019 43,90 45,63 +4,04% 43,76 45,81 45,12 45,47 45,68 1.098 11.538.827.000
8/3/2019 42,63 43,86 +2,45% 41,91 44,21 43,36 43,86 43,87 2.033 11.638.163.500
7/3/2019 43,35 42,81 -1,56% 42,55 43,46 42,82 42,81 42,84 404 21.564.025.800
6/3/2019 43,95 43,49 +0,37% 42,51 43,95 43,29 43,49 43,50 495 9.490.571.400
1/3/2019 43,58 43,33 +0,12% 42,65 43,89 43,26 43,32 43,33 3.625 18.376.690.000
28/2/2019 43,86 43,28 -1,75% 43,20 44,32 43,61 43,28 43,35 1.183 15.342.103.600
27/2/2019 44,31 44,05 -0,79% 43,23 44,40 43,83 44,05 44,10 5.066 17.228.856.100
26/2/2019 44,11 44,40 +0,02% 44,02 44,66 44,34 44,37 44,43 8.555 7.401.402.200
25/2/2019 44,80 44,39 -0,69% 44,10 45,22 44,60 44,35 44,39 9.982 8.060.180.500
22/2/2019 43,82 44,70 +3,23% 43,05 44,74 44,23 44,68 44,70 9.492 9.149.713.700
21/2/2019 43,60 43,30 -0,23% 42,86 44,08 43,31 43,30 43,31 2.508 10.075.598.800
20/2/2019 44,60 43,40 -2,69% 43,20 44,94 44,12 43,36 43,40 5.845 15.040.256.600
19/2/2019 44,40 44,60 +0,81% 43,49 44,84 44,32 44,60 44,62 478 16.625.584.800
18/2/2019 44,15 44,24 +0,20% 43,24 44,37 43,79 44,20 44,24 8.564 6.630.247.800
15/2/2019 44,60 44,15 -1,14% 43,94 44,68 44,27 44,15 44,22 7.899 16.861.965.300
14/2/2019 43,71 44,66 +2,67% 42,41 44,80 43,41 44,53 44,66 1.833 25.774.414.700
13/2/2019 44,95 43,50 -2,60% 43,11 44,95 43,61 43,50 43,52 2.961 19.091.262.500
12/2/2019 43,73 44,66 +3,86% 43,02 45,00 44,24 44,61 44,88 4.632 24.052.258.700
11/2/2019 43,51 43,00 -1,15% 42,64 43,74 43,04 42,97 43,00 2.971 14.940.711.900
8/2/2019 44,05 43,50 +0,35% 42,60 44,21 43,15 43,46 43,50 1.929 38.259.610.800
7/2/2019 43,80 43,35 +0,32% 42,55 44,29 43,37 43,35 43,50 3.724 28.344.888.300
6/2/2019 45,15 43,21 -4,97% 43,21 45,16 43,93 43,20 43,40 102 20.721.581.800
5/2/2019 45,78 45,47 -1,15% 45,28 46,14 45,64 45,47 45,51 364 10.116.753.000
4/2/2019 45,66 46,00 +0,74% 44,99 46,30 45,75 45,88 46,00 613 12.137.902.900
1/2/2019 45,27 45,66 +0,35% 44,96 46,40 45,47 45,42 45,66 4.409 12.891.819.000
31/1/2019 45,45 45,50 +0,18% 44,80 46,24 45,64 45,45 45,50 9.017 21.585.587.800
30/1/2019 45,95 45,42 -0,37% 44,52 46,16 45,17 45,17 45,42 6.746 16.234.136.400
29/1/2019 45,50 45,59 +0,71% 44,73 45,66 45,36 45,30 45,59 426 9.972.869.300
28/1/2019 44,44 45,27 +1,87% 43,79 45,37 44,62 45,05 45,29 8.965 16.885.848.800
24/1/2019 43,35 44,44 +2,89% 43,32 44,44 43,95 44,08 44,44 5.228 17.658.233.500
23/1/2019 42,66 43,19 +1,86% 42,51 43,72 43,26 43,11 43,30 3.981 15.422.877.400
22/1/2019 43,27 42,40 -1,40% 42,25 43,53 42,67 42,30 42,40 178 11.281.288.600
21/1/2019 43,50 43,00 -1,94% 42,71 43,67 43,19 43,00 43,01 252 7.674.788.000
18/1/2019 43,15 43,85 +1,39% 42,84 44,37 43,70 43,80 43,85 6.051 23.168.259.400
17/1/2019 41,76 43,25 +3,72% 41,76 43,73 42,59 43,24 43,30 6.004 24.210.430.700
16/1/2019 41,00 41,70 +2,21% 40,93 41,70 41,39 41,45 41,70 5.091 11.656.486.500
15/1/2019 41,05 40,80 -0,37% 40,77 41,70 41,08 40,79 40,80 6.353 38.318.649.100
14/1/2019 41,80 40,95 -1,82% 40,50 42,36 40,92 40,93 40,95 3.620 23.674.570.400
11/1/2019 42,66 41,71 -2,23% 41,71 42,70 42,06 41,71 41,80 2.404 12.724.452.400
10/1/2019 42,90 42,66 +0,14% 42,29 43,16 42,70 42,59 42,66 3.133 15.003.505.500
9/1/2019 41,95 42,60 +2,16% 41,95 42,99 42,61 42,59 42,60 6.634 14.292.253.500
8/1/2019 40,73 41,70 +3,22% 40,36 41,78 40,99 41,67 41,70 9.253 22.104.374.300
7/1/2019 41,35 40,40 -2,30% 40,06 41,72 40,62 40,38 40,40 9.413 15.956.711.500
4/1/2019 43,06 41,35 -3,84% 41,15 43,06 41,75 41,30 41,35 5.569 22.003.103.200
3/1/2019 43,55 43,00 -1,26% 42,53 43,55 42,87 42,99 43,00 4.737 14.919.132.900
2/1/2019 42,00 43,55 +2,71% 42,00 43,91 43,22 43,51 43,55 9.876 17.627.985.500
28/12/2018 41,32 42,40 +2,89% 41,32 42,49 42,17 42,39 42,42 3.655 12.085.551.200
27/12/2018 40,25 41,21 +2,00% 40,04 41,21 40,89 40,80 41,21 2.732 9.451.414.800
26/12/2018 41,00 40,40 -2,18% 40,31 41,40 40,88 40,40 40,60 2.086 11.138.260.400
21/12/2018 39,53 41,30 +4,53% 39,38 41,44 41,05 41,30 41,31 7.165 25.447.451.000
20/12/2018 39,15 39,51 +1,65% 38,56 39,85 39,30 39,30 39,54 9.789 15.571.314.500
19/12/2018 39,18 38,87 +0,18% 38,84 39,55 39,13 38,84 38,87 1.129 12.441.015.200
18/12/2018 39,00 38,80 0,00% 38,80 39,68 39,08 38,79 38,82 9.808 13.036.600.400
17/12/2018 39,50 38,80 -1,77% 38,64 39,55 38,87 38,80 38,83 8.227 9.655.408.200
14/12/2018 39,45 39,50 -0,40% 39,23 40,42 39,79 39,50 39,64 8.348 8.307.645.800
13/12/2018 39,62 39,66 +0,35% 39,44 40,10 39,70 39,61 39,66 8.405 10.097.635.900
12/12/2018 39,39 39,52 +0,36% 39,27 40,26 39,74 39,50 39,54 5.738 12.288.163.600
11/12/2018 38,64 39,38 +2,95% 38,26 39,38 38,95 39,17 39,38 2.609 14.013.981.400
10/12/2018 39,37 38,25 -2,27% 38,05 39,38 38,43 38,19 38,26 1.698 9.515.379.200
7/12/2018 40,03 39,14 -1,93% 39,14 40,64 39,94 39,13 39,15 5.438 16.134.625.600
6/12/2018 38,95 39,91 +1,29% 38,68 40,00 39,42 39,91 39,92 3.356 10.198.550.700
5/12/2018 38,34 39,40 +2,71% 38,34 39,40 38,89 39,05 39,40 9.072 7.502.393.600
4/12/2018 39,20 38,36 -2,07% 37,92 39,52 38,50 38,26 38,36 268 17.062.646.300
3/12/2018 39,11 39,17 +0,18% 38,62 39,81 39,25 38,86 39,18 8.075 18.104.140.000
30/11/2018 39,44 39,10 -0,86% 38,81 39,48 39,15 39,10 39,19 4.226 17.121.957.500
29/11/2018 38,85 39,44 -0,15% 38,75 39,44 38,93 38,93 39,44 2.877 23.975.204.000
28/11/2018 39,43 39,50 +0,03% 38,97 39,79 39,44 39,43 39,50 4.787 12.972.172.400
27/11/2018 38,03 39,49 +3,84% 37,64 39,56 38,69 39,21 39,49 7.226 13.382.510.100
26/11/2018 39,47 38,03 -3,06% 37,47 39,79 38,36 38,03 38,13 6.752 12.299.764.500
23/11/2018 38,82 39,23 +1,11% 38,26 39,23 38,75 39,00 39,23 9.333 7.371.127.300
22/11/2018 38,86 38,80 -0,13% 38,78 39,29 38,92 38,75 38,80 7.708 4.738.012.500
21/11/2018 39,00 38,85 -1,94% 38,02 39,00 38,49 38,73 38,85 4.633 14.476.342.100
19/11/2018 38,91 39,62 +1,02% 38,31 39,62 38,99 39,13 39,63 5.569 13.022.019.100
16/11/2018 38,00 39,22 +3,46% 37,76 39,33 38,70 39,22 39,26 9.863 17.275.633.700
14/11/2018 37,12 37,91 +1,64% 37,00 37,93 37,68 37,70 37,92 4.509 11.591.152.600
13/11/2018 36,35 37,30 +2,61% 35,43 37,30 36,70 37,15 37,30 9.593 11.092.531.300
12/11/2018 36,84 36,35 -1,20% 36,32 37,30 36,70 36,35 36,48 8.003 9.111.944.000
9/11/2018 36,19 36,79 +1,57% 35,50 37,00 36,22 36,68 36,79 2.809 8.723.342.000
8/11/2018 37,68 36,22 -2,00% 35,85 37,68 36,61 36,20 36,22 4.138 12.584.523.600
7/11/2018 37,57 36,96 -0,78% 36,66 37,79 37,27 36,96 36,99 3.055 11.136.317.400
6/11/2018 36,81 37,25 -0,53% 36,77 37,66 37,34 37,25 37,26 1.785 19.043.940.800
5/11/2018 38,03 37,45 -1,53% 36,82 38,13 37,50 37,43 37,45 1.579 19.948.937.900
1/11/2018 37,79 38,03 +1,14% 37,10 38,25 37,84 38,01 38,04 9.185 15.632.358.800
31/10/2018 38,28 37,60 -1,60% 37,16 38,87 37,66 37,57 37,68 1.800 21.398.230.600
30/10/2018 35,91 38,21 +8,49% 35,78 38,21 37,55 38,05 38,21 2.948 24.748.328.900
29/10/2018 37,90 35,22 -4,58% 34,94 38,85 37,18 35,22 35,38 2.643 30.306.429.900
26/10/2018 37,65 36,91 +2,10% 36,37 37,71 36,78 36,87 36,91 1.747 37.005.841.900
25/10/2018 35,11 36,15 +3,29% 35,11 36,46 36,03 36,15 36,17 9.899 17.642.633.200
24/10/2018 35,81 35,00 -1,27% 34,94 36,36 35,43 35,00 35,09 3.970 9.092.132.000
23/10/2018 34,47 35,45 +0,88% 34,33 35,89 35,27 35,44 35,45 5.309 13.406.620.000
22/10/2018 34,60 35,14 +1,68% 34,54 35,59 35,00 35,11 35,15 2.480 9.292.450.300
19/10/2018 35,30 34,56 -0,95% 34,19 35,64 34,69 34,56 34,57 3.940 8.472.957.000
18/10/2018 35,11 34,89 -0,88% 34,77 35,54 35,12 34,87 35,00 8.836 7.547.325.600
17/10/2018 35,80 35,20 -1,12% 35,01 35,80 35,33 35,19 35,20 538 15.021.695.000
16/10/2018 34,74 35,60 +3,34% 34,44 35,93 35,14 35,59 35,60 6.131 21.230.588.300
15/10/2018 34,75 34,45 0,00% 33,96 34,93 34,37 34,40 34,45 2.205 30.068.867.600
11/10/2018 35,50 34,45 -1,57% 34,34 35,75 34,81 34,45 34,50 3.453 11.360.575.000
10/10/2018 35,10 35,00 -2,32% 34,91 35,64 35,29 35,00 35,05 9.085 16.384.106.500
9/10/2018 36,10 35,83 -0,47% 35,55 36,12 35,86 35,82 35,83 2.852 13.088.350.400
8/10/2018 35,49 36,00 +6,19% 34,91 36,44 35,73 36,00 36,04 3.409 29.660.126.300
5/10/2018 34,78 33,90 -0,99% 33,34 34,78 33,75 33,80 33,91 1.482 18.524.688.400
4/10/2018 34,00 34,24 +0,41% 32,97 34,33 33,79 34,18 34,25 2.417 14.738.931.400
3/10/2018 34,35 34,10 +3,18% 33,71 34,87 34,37 34,00 34,10 2.026 22.903.769.300
2/10/2018 31,74 33,05 +6,48% 31,70 33,40 32,83 33,03 33,05 3.233 21.218.088.700
1/10/2018 31,00 31,04 +0,13% 30,43 31,36 30,86 30,88 31,04 869 6.259.683.700
28/9/2018 30,66 31,00 -1,12% 30,59 31,27 31,02 30,99 31,00 675 14.832.467.500
27/9/2018 30,75 31,35 +2,89% 30,65 31,35 31,08 31,25 31,38 3.079 10.784.077.200
26/9/2018 30,74 30,47 -0,75% 30,42 31,30 30,69 30,46 30,50 3.507 9.935.339.100
25/9/2018 30,12 30,70 -0,65% 30,12 31,02 30,73 30,63 30,70 1.731 9.602.068.100
24/9/2018 30,90 30,90 -0,96% 30,75 31,47 31,19 30,86 30,90 2.193 10.583.240.400
21/9/2018 30,10 31,20 +4,87% 29,87 31,58 30,88 31,20 31,25 6.060 30.140.474.200
20/9/2018 30,02 29,75 -0,17% 29,10 30,23 29,54 29,67 29,75 9.913 6.529.431.100
19/9/2018 30,47 29,80 -3,56% 29,50 30,96 30,21 29,80 29,81 6.300 16.393.782.500
18/9/2018 29,93 30,90 +2,59% 29,66 31,28 30,61 30,87 30,90 6.764 11.890.691.300
17/9/2018 28,62 30,12 +4,29% 28,61 30,20 29,60 30,03 30,12 9.723 7.226.335.100
14/9/2018 27,80 28,88 +3,51% 27,80 28,93 28,48 28,83 28,88 3.873 13.363.117.200
13/9/2018 28,46 27,90 -2,11% 27,50 28,60 27,94 27,90 27,94 9.993 8.368.997.500
12/9/2018 28,65 28,50 0,00% 28,37 28,72 28,57 28,50 28,52 9.246 8.884.492.000
11/9/2018 28,15 28,50 -1,69% 28,15 28,82 28,60 28,44 28,53 6.554 18.549.890.300
10/9/2018 29,41 28,99 +0,59% 28,23 29,50 28,63 28,94 29,00 9.290 6.246.453.700
6/9/2018 28,10 28,82 +3,15% 27,56 29,13 28,46 28,82 28,85 969 6.310.445.100
5/9/2018 27,48 27,94 +2,05% 27,25 28,36 27,78 27,94 27,95 8.990 5.909.230.600
4/9/2018 27,90 27,38 -2,21% 27,20 27,95 27,57 27,36 27,38 7.864 7.956.329.100
3/9/2018 28,06 28,00 -0,99% 27,71 28,36 27,97 27,94 28,00 5.921 3.593.834.100
31/8/2018 28,33 28,28 +0,14% 28,02 28,80 28,42 28,27 28,28 9.716 10.018.875.900
30/8/2018 29,19 28,24 -4,11% 28,19 29,51 28,55 28,23 28,24 9.280 5.073.094.500
29/8/2018 29,47 29,45 +0,99% 29,33 29,81 29,57 29,44 29,45 9.369 7.435.756.100
28/8/2018 29,29 29,16 -1,62% 29,03 29,87 29,33 29,16 29,39 9.673 5.743.151.600
27/8/2018 28,80 29,64 +3,13% 28,80 29,90 29,50 29,64 29,67 5.957 6.315.423.400
24/8/2018 29,25 28,74 -0,03% 28,57 29,60 28,98 28,70 28,74 7.968 5.265.059.100
23/8/2018 29,34 28,75 -2,28% 28,56 29,74 29,01 28,71 28,75 1.040 6.453.994.000
22/8/2018 28,48 29,42 +2,01% 28,44 29,45 29,03 29,40 29,42 8.503 5.190.791.900
21/8/2018 29,37 28,84 -2,73% 28,59 29,73 28,98 28,83 28,84 3.593 8.717.361.300
20/8/2018 28,87 29,65 +2,17% 28,80 30,00 29,65 29,65 29,70 4.053 13.652.277.000
17/8/2018 29,35 29,02 -2,75% 28,92 29,57 29,18 29,02 29,20 485 6.650.985.100
16/8/2018 30,05 29,84 -0,47% 29,04 30,37 29,90 29,84 29,89 3.442 7.142.882.400
15/8/2018 30,20 29,98 -1,09% 29,42 30,38 29,89 29,94 30,00 3.262 9.983.341.200
14/8/2018 30,50 30,31 +0,40% 30,18 30,75 30,44 30,31 30,39 8.131 5.409.395.700
13/8/2018 29,20 30,19 +2,13% 29,20 30,19 29,79 30,14 30,19 8.551 5.169.466.000
10/8/2018 30,50 29,56 -3,46% 29,20 30,74 29,95 29,40 29,56 6.222 20.476.939.900
9/8/2018 30,45 30,62 -1,38% 30,41 30,95 30,63 30,62 30,67 58 5.223.334.800
8/8/2018 31,16 31,05 -0,32% 31,02 31,44 31,10 31,05 31,06 356 9.408.383.500
7/8/2018 31,06 31,15 -0,06% 31,05 31,66 31,26 31,11 31,15 2.142 8.343.335.100
6/8/2018 31,45 31,17 -0,32% 31,01 31,60 31,26 31,16 31,17 733 9.815.088.200
3/8/2018 30,32 31,27 +2,73% 30,27 31,46 30,98 31,19 31,27 652 6.226.170.200
2/8/2018 30,65 30,44 -1,52% 30,37 30,80 30,57 30,44 30,60 5.456 3.598.932.700
1/8/2018 30,87 30,91 +0,10% 30,59 31,35 30,98 30,91 30,93 7.748 5.027.695.700
31/7/2018 31,14 30,88 -1,03% 30,10 31,14 30,61 30,70 30,89 875 8.329.090.700
30/7/2018 30,70 31,20 +2,13% 30,32 31,37 30,89 31,20 31,23 7.047 5.350.386.200
27/7/2018 32,24 30,55 -3,29% 30,46 32,25 31,09 30,55 30,61 1.686 11.874.037.700
26/7/2018 31,70 31,59 -0,50% 30,76 32,11 31,48 31,56 31,62 907 10.841.626.800
25/7/2018 31,75 31,75 +0,22% 31,36 32,10 31,66 31,75 31,80 3.777 8.431.117.200
24/7/2018 30,88 31,68 +3,26% 30,88 32,00 31,46 31,60 31,68 1.144 11.394.826.100
23/7/2018 31,48 30,68 -3,46% 30,68 31,65 31,03 30,68 30,70 5.888 4.256.226.000
20/7/2018 32,44 31,78 +1,86% 31,39 32,44 31,79 31,78 31,82 8.039 11.859.142.200
19/7/2018 29,73 31,20 +3,52% 29,31 31,31 30,39 31,10 31,20 9.153 7.124.579.000
18/7/2018 30,55 30,14 -1,60% 30,00 30,85 30,30 30,14 30,15 6.574 3.997.827.700
17/7/2018 29,78 30,63 +1,79% 29,70 30,92 30,40 30,63 30,77 2.549 8.855.477.700
16/7/2018 31,04 30,09 -1,89% 29,92 31,18 30,31 30,09 30,12 4.984 10.821.136.200
13/7/2018 30,01 30,67 +2,34% 29,81 31,00 30,62 30,67 30,71 4.240 9.184.399.600
12/7/2018 30,00 29,97 +0,23% 29,71 30,35 30,02 29,95 29,99 9.085 7.327.901.100
11/7/2018 30,12 29,90 -1,97% 29,60 30,36 30,02 29,79 29,90 5.357 15.397.912.200
10/7/2018 30,10 30,50 +2,01% 29,41 30,62 30,08 30,50 30,63 4.069 12.272.268.100
6/7/2018 29,97 29,90 0,00% 29,22 30,09 29,69 29,90 29,94 188 10.733.516.500
5/7/2018 30,05 29,90 +0,17% 29,01 30,05 29,52 29,65 29,90 274 12.305.392.800
4/7/2018 30,05 29,85 -0,50% 29,70 30,27 29,89 29,85 29,93 5.566 3.831.264.800
3/7/2018 29,20 30,00 +3,45% 28,99 30,30 29,85 29,98 30,04 2.066 20.795.828.700
2/7/2018 28,90 29,00 -1,26% 28,20 29,28 28,76 28,99 29,07 7.802 6.231.192.300
29/6/2018 28,96 29,37 +3,05% 28,71 29,77 29,27 29,27 29,38 2.351 10.878.053.200
28/6/2018 27,60 28,50 +2,81% 27,60 28,70 28,27 28,46 28,55 9.269 6.471.217.300
27/6/2018 29,16 27,72 -5,07% 27,53 29,39 28,15 27,72 27,74 2.443 10.661.879.900
26/6/2018 28,85 29,20 +2,46% 28,18 29,20 28,87 29,20 29,21 9.158 5.732.678.300
25/6/2018 28,41 28,50 +0,42% 28,09 28,79 28,41 28,50 28,55 8.062 5.802.386.500
22/6/2018 28,38 28,38 -0,67% 27,93 28,79 28,20 28,38 28,39 7.361 4.489.948.200
21/6/2018 29,15 28,57 -2,49% 28,50 29,46 28,78 28,57 28,69 3.224 7.796.579.600
20/6/2018 29,49 29,30 +2,77% 28,83 29,97 29,37 29,30 29,33 8.677 14.046.475.300
19/6/2018 27,93 28,51 +2,22% 27,60 29,06 28,36 28,50 28,51 7.475 12.650.908.600
18/6/2018 27,46 27,89 -0,61% 27,30 28,31 27,76 27,89 28,18 4.450 9.210.300.300
15/6/2018 28,05 28,06 -0,85% 27,38 28,19 27,78 27,86 28,06 3.257 18.271.642.300
14/6/2018 28,51 28,30 -1,60% 28,02 29,09 28,53 28,30 28,33 4.512 7.725.509.200
13/6/2018 29,59 28,76 -2,67% 28,02 29,60 28,95 28,76 28,88 7.071 12.450.457.600
12/6/2018 28,75 29,55 +1,86% 28,63 29,76 29,29 29,39 29,57 674 13.109.759.500
11/6/2018 29,30 29,01 -0,82% 28,47 29,53 28,81 29,01 29,03 3.805 8.943.393.400
8/6/2018 28,50 29,25 +1,35% 27,55 29,78 28,88 29,20 29,27 2.882 14.096.455.500
7/6/2018 28,09 28,86 -0,45% 25,55 28,86 27,78 28,80 28,86 8.430 29.863.636.200
6/6/2018 28,77 28,99 -0,48% 28,60 29,18 28,78 28,85 28,99 6.341 18.612.346.200
5/6/2018 30,01 29,13 -3,42% 28,78 30,10 29,21 29,01 29,13 2.226 7.865.496.400
4/6/2018 30,00 30,16 +0,23% 29,75 30,43 30,13 30,12 30,17 4.654 8.186.788.400
1/6/2018 30,00 30,09 +1,42% 29,30 31,00 30,10 30,09 30,19 8.928 11.157.638.400
30/5/2018 29,00 29,67 +1,26% 28,80 30,00 29,45 29,60 30,00 2.110 19.940.973.600
29/5/2018 30,10 29,30 -2,30% 28,58 30,44 29,46 29,26 29,30 5.406 17.588.955.400
28/5/2018 30,49 29,99 -3,26% 29,51 30,49 29,90 29,93 30,00 2.601 9.115.315.200
25/5/2018 31,75 31,00 -2,82% 30,65 31,83 31,07 31,00 31,01 1.752 10.001.308.900
24/5/2018 30,90 31,90 +3,24% 30,50 32,17 31,43 31,87 31,90 2.848 10.979.929.500
23/5/2018 31,20 30,90 -2,55% 30,65 31,49 30,95 30,90 30,94 222 10.836.166.200
22/5/2018 30,67 31,71 +4,90% 30,37 32,08 31,23 31,70 31,71 4.297 20.113.261.100
21/5/2018 30,45 30,23 +0,37% 29,81 30,53 30,22 30,23 30,25 3.540 11.180.793.800
18/5/2018 30,25 30,12 -0,89% 29,08 30,30 29,62 30,12 30,14 4.568 30.945.794.100
17/5/2018 30,80 30,39 -2,13% 30,02 30,90 30,35 30,38 30,39 8.618 19.387.297.900
16/5/2018 30,92 31,05 +1,47% 30,52 31,19 30,95 31,03 31,07 4.815 12.393.039.000
15/5/2018 31,01 30,60 -3,44% 30,25 31,56 30,66 30,60 30,66 7.500 15.080.899.100
14/5/2018 32,02 31,69 -1,03% 31,32 32,43 31,77 31,50 31,69 2.776 12.145.750.900
11/5/2018 32,89 32,02 -3,26% 31,79 33,60 32,27 32,00 32,03 1.315 10.237.275.800
10/5/2018 32,93 33,10 +0,52% 32,31 33,22 32,92 33,05 33,10 9.293 8.584.907.400
9/5/2018 33,61 32,93 -2,02% 32,93 33,62 33,18 32,93 32,97 9.767 7.762.240.100
8/5/2018 33,63 33,61 -0,80% 33,34 34,30 33,68 33,55 33,65 2.442 9.704.275.000
7/5/2018 33,94 33,88 -0,35% 33,75 34,14 33,97 33,88 33,92 9.852 10.638.727.400
4/5/2018 34,00 34,00 +5,43% 33,30 34,19 33,74 34,00 34,01 9.049 34.880.766.400
3/5/2018 31,79 32,25 +0,34% 31,71 32,95 32,37 32,25 32,30 3.912 21.913.812.000
2/5/2018 32,00 32,14 -1,44% 31,78 32,35 32,14 32,10 32,14 9.963 14.270.214.400
30/4/2018 32,66 32,61 -0,73% 32,39 33,21 32,66 32,56 32,62 7.632 5.586.470.700
27/4/2018 32,65 32,85 +1,80% 32,10 32,85 32,31 32,84 32,85 9.881 23.849.342.500
26/4/2018 32,37 32,27 +0,75% 32,03 32,39 32,19 32,06 32,29 9.093 16.044.021.600
25/4/2018 32,58 32,03 -2,94% 32,03 32,69 32,28 32,02 32,03 6.516 9.274.150.500
24/4/2018 33,48 33,00 -1,17% 32,77 33,53 33,08 33,00 33,05 1.977 7.049.729.100
23/4/2018 33,24 33,39 +0,97% 33,00 33,61 33,26 33,34 33,39 6.988 5.131.824.600
20/4/2018 33,00 33,07 -1,05% 32,98 33,48 33,29 33,07 33,12 7.785 7.179.934.000
19/4/2018 33,12 33,42 -0,71% 32,94 33,76 33,45 33,40 33,45 8.137 9.197.874.600
18/4/2018 33,60 33,66 +0,96% 33,37 34,09 33,73 33,53 33,66 7.523 13.225.979.600
17/4/2018 32,92 33,34 +0,45% 32,88 33,77 33,34 33,34 33,35 9.025 7.652.085.600
16/4/2018 33,54 33,19 -0,42% 32,96 33,81 33,36 32,96 33,23 904 16.364.823.700
13/4/2018 33,01 33,33 +0,54% 32,66 33,53 33,16 33,31 33,33 730 7.960.470.800
12/4/2018 32,72 33,15 +2,79% 32,55 33,19 32,82 33,10 33,15 7.256 26.700.935.400
11/4/2018 32,61 32,25 -1,10% 32,05 32,90 32,36 0,00 0,00 5.606 12.864.150.800
10/4/2018 33,14 32,61 -1,48% 32,61 33,53 32,97 32,61 32,70 817 13.718.780.400
9/4/2018 33,70 33,10 -2,33% 32,90 34,18 33,23 33,08 33,10 3.220 7.714.813.200
6/4/2018 34,02 33,89 -0,79% 33,50 34,34 33,74 33,80 33,90 3.534 13.875.147.000
5/4/2018 34,79 34,16 +0,68% 33,76 34,82 34,47 33,94 34,16 6.334 18.697.592.000
4/4/2018 33,00 33,93 +0,44% 32,37 33,99 33,41 33,85 33,93 2.851 10.043.291.600
3/4/2018 34,31 33,78 -1,00% 33,47 34,44 33,78 33,77 33,79 8.793 5.698.367.800
2/4/2018 34,50 34,12 -0,67% 33,80 34,67 34,34 34,04 34,12 1.519 15.724.193.100
29/3/2018 33,42 34,35 +2,91% 33,37 34,38 33,94 34,15 34,35 2.778 15.169.634.400
28/3/2018 33,19 33,38 -0,36% 33,02 33,85 33,48 33,38 33,40 3.035 9.903.226.200
27/3/2018 34,50 33,50 -2,30% 33,34 34,55 33,96 33,50 33,52 1.134 13.988.781.500
26/3/2018 34,49 34,29 +0,41% 34,20 34,64 34,36 34,29 34,39 6.404 5.171.449.600
23/3/2018 34,90 34,15 -2,57% 33,87 34,93 34,42 34,13 34,15 590 7.552.828.400
22/3/2018 34,17 35,05 +2,85% 33,96 35,05 34,59 34,81 35,06 4.513 11.921.731.200
21/3/2018 34,05 34,08 -0,06% 33,82 34,24 34,04 34,02 34,09 771 8.262.925.800
20/3/2018 34,50 34,10 -1,16% 33,90 34,72 34,13 34,10 34,13 2.610 10.412.377.300
19/3/2018 34,81 34,50 -2,13% 34,35 35,14 34,66 34,50 34,60 3.315 11.181.650.800
16/3/2018 35,79 35,25 -0,56% 34,97 35,83 35,24 35,25 35,26 1.559 16.757.836.100
15/3/2018 35,20 35,45 +0,23% 35,04 35,56 35,34 35,45 35,47 2.364 10.343.128.600
14/3/2018 35,47 35,37 -0,28% 35,02 35,71 35,32 35,30 35,37 3.491 2.663.567.400
13/3/2018 36,04 35,47 -1,25% 34,89 36,04 35,36 35,45 35,47 3.489 16.507.862.400
12/3/2018 35,62 35,92 +0,28% 35,48 36,28 35,91 35,72 35,89 7.584 6.829.333.500
9/3/2018 34,70 35,82 +3,38% 34,70 35,89 35,64 35,82 35,83 5.723 12.308.757.800
8/3/2018 34,41 34,65 +0,14% 34,20 34,84 34,63 34,50 34,69 7.651 11.253.528.600
7/3/2018 34,25 34,60 +0,29% 33,77 34,77 34,18 34,51 34,60 484 11.536.623.300
6/3/2018 35,20 34,50 -1,17% 34,28 35,20 34,62 34,45 34,51 9.288 7.861.751.800
5/3/2018 35,43 34,91 -1,10% 34,50 35,47 34,82 34,79 34,91 150 7.525.798.500
2/3/2018 34,40 35,30 +1,73% 34,30 35,30 34,82 35,28 35,30 4.810 10.159.942.600
1/3/2018 34,82 34,70 +0,52% 34,44 35,18 34,84 34,70 34,75 2.810 9.482.725.900
28/2/2018 34,60 34,52 -0,40% 34,05 35,08 34,68 34,52 34,54 9.590 22.464.119.900
27/2/2018 35,90 34,66 -3,37% 34,56 35,94 34,96 34,65 34,66 2.694 10.989.517.500
26/2/2018 36,45 35,87 -1,40% 35,56 36,50 35,80 35,73 35,87 8.871 12.208.428.300
23/2/2018 36,26 36,38 +0,41% 35,80 36,40 36,11 36,18 36,39 1.891 9.565.677.200
22/2/2018 34,88 36,23 +3,81% 34,41 36,23 35,62 36,20 36,23 5.875 22.206.421.000
21/2/2018 34,68 34,90 +0,69% 34,39 35,19 34,84 34,87 34,91 1.667 13.561.496.600
20/2/2018 34,54 34,66 +0,49% 33,78 34,87 34,47 34,52 34,66 1.843 7.284.375.100
19/2/2018 34,94 34,49 -0,29% 33,89 34,94 34,35 34,40 34,49 5.525 3.527.090.500
16/2/2018 35,22 34,59 -1,17% 34,12 35,36 34,54 34,56 34,59 866 9.977.512.100
15/2/2018 34,38 35,00 +3,24% 34,10 35,24 34,91 35,00 35,11 5.126 11.564.343.000
14/2/2018 33,70 33,90 +2,20% 33,70 34,36 34,13 33,90 34,00 4.522 13.843.707.400
9/2/2018 33,13 33,17 -4,63% 32,84 34,08 33,28 33,15 33,23 4.124 27.438.152.500
8/2/2018 35,50 34,78 -1,05% 34,56 35,76 35,18 34,77 34,78 2.400 7.832.991.800
7/2/2018 36,31 35,15 -3,33% 35,06 36,65 35,57 35,15 35,28 8.092 13.123.197.400
6/2/2018 34,91 36,36 +1,08% 34,27 36,78 35,84 36,36 36,40 9.048 14.439.132.000
5/2/2018 36,88 35,97 -3,46% 35,92 37,36 36,49 35,97 36,03 7.033 4.907.806.600
2/2/2018 37,20 37,26 -1,14% 36,34 37,70 37,15 37,26 37,30 8.544 7.034.750.200
1/2/2018 38,26 37,69 -0,45% 37,50 38,93 38,04 37,67 37,69 4.914 8.769.487.700
31/1/2018 38,00 37,86 +0,96% 37,75 38,33 38,04 37,86 37,88 8.742 8.064.848.600
30/1/2018 37,00 37,50 +0,35% 37,00 37,64 37,39 37,42 37,50 6.742 8.907.785.700
29/1/2018 37,98 37,37 -2,20% 36,83 37,99 37,31 37,36 37,37 9.919 6.440.215.700
26/1/2018 37,27 38,21 +2,58% 37,01 38,39 37,95 38,20 38,21 6.398 14.892.452.800
24/1/2018 35,95 37,25 +4,34% 35,95 37,25 36,59 37,07 37,25 4.229 11.424.505.100
23/1/2018 36,39 35,70 -1,95% 35,16 36,39 35,57 35,68 35,70 3.895 11.438.345.700
22/1/2018 36,60 36,41 -0,46% 35,93 36,70 36,27 36,40 36,41 7.312 6.663.673.000
19/1/2018 37,00 36,58 -0,73% 36,40 37,16 36,69 36,57 36,58 1.259 7.606.955.000
18/1/2018 37,25 36,85 -1,02% 36,66 37,25 36,90 36,77 36,85 9.060 8.685.680.600
17/1/2018 36,45 37,23 +2,51% 36,29 37,23 36,81 37,03 37,24 8.672 9.301.823.500
16/1/2018 36,26 36,32 +0,33% 36,00 36,49 36,30 36,30 36,32 3.750 8.834.444.000
15/1/2018 35,30 36,20 +2,55% 35,24 36,20 35,83 36,00 36,21 6.240 5.094.677.500
12/1/2018 34,80 35,30 +0,86% 34,63 35,39 35,00 35,30 35,31 8.355 7.904.908.900
11/1/2018 35,15 35,00 +0,43% 34,86 35,20 34,99 34,93 35,00 7.889 6.318.875.500
10/1/2018 35,45 34,85 -2,68% 34,85 35,70 35,21 34,84 34,85 6.052 4.529.680.900
9/1/2018 35,61 35,81 +0,59% 35,16 35,98 35,63 35,81 35,82 9.119 10.147.256.900
8/1/2018 35,80 35,60 -0,50% 35,11 35,86 35,59 35,59 35,60 1.603 10.637.598.200
5/1/2018 36,00 35,78 -0,61% 35,35 36,09 35,57 35,66 35,78 329 8.023.509.200
4/1/2018 35,98 36,00 +0,56% 35,51 36,14 35,84 35,90 36,00 2.705 8.555.580.000
3/1/2018 34,84 35,80 +1,27% 34,73 35,87 35,68 35,60 35,80 8.598 7.426.501.800
2/1/2018 35,76 35,35 -0,39% 34,91 35,95 35,41 35,19 35,35 3.400 8.052.453.300
28/12/2017 35,50 35,49 -0,03% 35,00 35,67 35,38 35,33 35,49 6.501 6.247.433.100
27/12/2017 34,93 35,50 +2,54% 34,86 35,68 35,38 35,46 35,50 823 6.693.150.400
26/12/2017 33,65 34,62 +2,73% 33,40 34,88 34,46 34,62 34,63 7.430 4.795.704.800
22/12/2017 33,83 33,70 -0,91% 33,62 34,12 33,80 33,64 33,70 7.017 3.937.979.300
21/12/2017 33,39 34,01 +1,25% 33,04 34,01 33,73 33,80 34,01 5.963 4.945.775.300
20/12/2017 33,19 33,59 +1,51% 33,19 33,62 33,49 33,52 33,60 8.713 5.013.649.400
19/12/2017 32,90 33,09 +0,30% 32,35 33,30 32,92 33,00 33,09 722 8.397.493.400
18/12/2017 33,29 32,99 -0,33% 32,91 33,57 33,28 32,98 33,02 1.419 9.103.047.800
15/12/2017 33,49 33,10 -0,93% 32,97 34,20 33,28 33,04 33,10 985 15.089.139.500
14/12/2017 33,79 33,41 -1,56% 32,59 33,79 33,14 33,40 33,41 5.002 14.080.311.800
13/12/2017 35,00 33,94 -2,19% 33,51 35,00 34,46 33,87 33,94 8.166 13.589.374.900
12/12/2017 34,25 34,70 +0,73% 33,83 34,70 34,21 34,39 34,71 7.826 5.992.351.400
11/12/2017 34,78 34,45 -0,14% 33,92 35,08 34,46 34,45 34,49 6.571 9.096.160.900
8/12/2017 34,55 34,50 +0,76% 34,24 34,90 34,56 34,45 34,50 8.230 5.902.070.400
7/12/2017 33,95 34,24 -0,47% 33,02 34,41 33,93 34,22 34,24 572 7.493.410.400
6/12/2017 33,21 34,40 +3,02% 33,11 34,57 33,73 34,39 34,44 2.180 22.802.758.600
5/12/2017 33,44 33,39 -0,98% 33,04 34,68 33,98 33,37 33,39 4.277 9.748.666.300
4/12/2017 34,05 33,72 -0,94% 33,32 34,22 33,66 33,72 33,79 1.434 11.269.086.700
1/12/2017 33,89 34,04 +0,32% 33,53 34,23 33,85 33,85 34,04 9.540 7.235.314.700
30/11/2017 33,73 33,93 -0,79% 32,42 33,94 33,35 33,93 33,94 7.280 22.361.790.700
29/11/2017 35,20 34,20 -2,20% 33,88 35,20 34,31 34,19 34,33 4.821 9.820.233.700
28/11/2017 34,33 34,97 +1,86% 34,21 35,66 34,93 34,96 35,19 3.177 12.084.126.000
27/11/2017 34,59 34,33 -0,78% 33,65 34,70 34,01 34,30 34,33 243 8.154.841.500
24/11/2017 34,80 34,60 -0,57% 34,54 35,05 34,71 34,59 34,60 5.288 4.136.220.300
23/11/2017 35,14 34,80 -1,00% 34,25 35,14 34,62 34,79 34,80 5.037 5.253.984.800
22/11/2017 35,57 35,15 -2,20% 35,09 36,17 35,49 35,14 35,15 614 11.015.160.600
21/11/2017 35,14 35,94 +2,28% 35,14 36,04 35,79 35,80 35,94 7.862 10.242.078.700
17/11/2017 34,45 35,14 +1,97% 34,16 35,30 34,69 34,97 35,14 1.783 9.940.218.700
16/11/2017 33,01 34,46 +3,86% 33,01 34,77 34,18 34,46 34,50 1.948 19.861.291.900
14/11/2017 33,89 33,18 -0,96% 33,06 33,93 33,58 33,18 33,28 1.789 13.700.831.400
13/11/2017 33,40 33,50 -0,21% 32,92 33,73 33,39 33,50 33,51 3.641 13.667.286.800
10/11/2017 34,80 33,57 -2,67% 33,26 34,90 33,64 33,36 33,57 744 15.735.017.300
9/11/2017 35,35 34,49 -3,55% 34,35 35,88 34,87 34,48 34,49 6.255 17.339.518.600
8/11/2017 34,51 35,76 +2,85% 34,32 35,97 35,05 35,59 35,76 5.138 13.923.358.500
7/11/2017 35,74 34,77 -2,88% 34,17 35,98 34,70 34,75 34,77 9.881 30.833.896.500
6/11/2017 34,59 35,80 +3,62% 34,58 35,85 35,48 35,77 35,80 6.095 14.733.379.100
3/11/2017 34,36 34,55 +0,55% 33,91 34,98 34,48 34,55 34,56 8.139 20.888.502.900
1/11/2017 34,75 34,36 -0,35% 34,36 35,51 34,82 34,36 34,63 4.874 10.539.975.600
31/10/2017 35,29 34,48 -2,02% 34,02 35,59 34,49 34,44 34,48 4.894 12.331.254.400
30/10/2017 35,34 35,19 -1,48% 34,60 35,73 35,24 35,19 35,20 1.863 9.155.035.100
27/10/2017 36,41 35,72 -1,65% 35,00 36,62 35,74 35,61 35,72 2.702 10.448.536.700
26/10/2017 37,29 36,32 -3,40% 36,00 37,29 36,42 36,05 36,32 2.433 21.480.819.500
25/10/2017 37,99 37,60 +1,35% 36,68 38,32 37,68 37,58 37,60 155 21.818.163.000
24/10/2017 36,20 37,10 +2,57% 36,00 37,23 36,73 37,01 37,10 1.589 11.545.877.200
23/10/2017 36,94 36,17 -1,98% 35,62 37,48 36,22 36,02 36,21 443 7.530.249.400
20/10/2017 36,85 36,90 +0,44% 36,70 37,45 37,05 36,89 36,90 6.276 6.627.447.700
19/10/2017 37,20 36,74 -2,03% 36,06 37,33 36,52 36,62 36,74 9.619 9.523.267.500
18/10/2017 36,05 37,50 +4,31% 36,05 37,65 36,91 37,49 37,50 650 14.792.175.700
17/10/2017 36,39 35,95 -1,21% 35,84 36,85 36,23 35,94 35,95 2.792 8.808.152.700
16/10/2017 37,20 36,39 -1,11% 36,12 37,20 36,59 36,31 36,40 3.499 8.376.425.300
13/10/2017 37,08 36,80 -0,78% 36,27 37,24 36,55 36,51 36,80 5.975 13.708.494.200
11/10/2017 37,56 37,09 -0,78% 37,01 37,60 37,16 37,09 37,10 8.791 7.336.138.600
10/10/2017 37,44 37,38 +0,89% 37,07 37,65 37,39 37,36 37,40 8.981 7.267.610.300
9/10/2017 36,81 37,05 +0,11% 36,52 37,08 36,95 37,05 37,08 5.969 5.958.973.200
6/10/2017 36,89 37,01 -0,22% 36,73 37,15 36,90 36,91 37,01 6.524 7.496.309.900
5/10/2017 37,84 37,09 -0,64% 36,94 38,20 37,64 37,06 37,12 3.052 10.945.227.500
4/10/2017 37,43 37,33 +0,08% 37,21 37,97 37,62 37,33 37,44 811 10.208.689.200
3/10/2017 36,04 37,30 +3,32% 36,02 37,42 36,83 37,20 37,30 2.796 9.974.502.600
2/10/2017 36,08 36,10 +0,11% 35,44 36,75 35,91 36,04 36,10 2.020 8.299.141.600
29/9/2017 35,05 36,06 +3,00% 35,00 36,38 36,01 36,04 36,06 268 8.672.797.200
28/9/2017 34,55 35,01 +1,48% 34,43 35,36 35,05 35,01 35,12 1.602 10.538.481.700
27/9/2017 34,50 34,50 -0,63% 34,02 34,71 34,34 34,50 34,51 1.376 11.169.036.300
26/9/2017 34,40 34,72 +0,64% 34,26 35,13 34,74 34,72 34,77 6.003 9.772.799.000
25/9/2017 34,80 34,50 -0,32% 33,71 34,92 34,56 34,46 34,54 6.582 6.886.766.100
22/9/2017 34,45 34,61 0,00% 34,45 35,29 34,90 34,61 34,73 9.412 18.561.188.800
21/9/2017 34,95 34,61 -0,35% 34,42 34,95 34,69 34,61 34,62 5.843 10.383.075.200
20/9/2017 34,62 34,73 -0,49% 34,31 35,03 34,68 34,70 34,73 7.990 6.396.834.300
19/9/2017 35,80 34,90 -2,51% 34,67 35,89 35,10 34,89 34,90 4.845 13.162.969.900
18/9/2017 35,41 35,80 +0,87% 35,17 35,93 35,62 35,63 35,80 9.136 10.063.518.700
15/9/2017 34,30 35,49 +3,56% 34,20 35,49 35,20 35,44 35,49 9.321 17.734.449.400
14/9/2017 33,92 34,27 -0,03% 33,91 34,27 34,05 34,20 34,28 9.643 17.438.299.900
13/9/2017 34,32 34,28 -0,92% 34,10 34,59 34,40 34,25 34,28 8.078 8.952.283.400
12/9/2017 33,51 34,60 +2,70% 33,12 35,05 34,80 34,60 34,65 654 49.150.238.600
11/9/2017 33,75 33,69 +0,84% 33,29 33,89 33,63 33,69 33,70 1.608 12.490.499.500
8/9/2017 33,16 33,41 +0,69% 32,73 33,41 33,17 33,25 33,41 8.642 11.000.930.400
6/9/2017 32,08 33,18 +3,69% 32,01 33,36 32,81 33,17 33,19 5.114 14.088.689.100
5/9/2017 31,52 32,00 +1,94% 31,50 32,11 31,90 31,94 32,00 747 7.624.988.500
4/9/2017 31,10 31,39 +1,10% 30,81 31,44 31,19 31,37 31,39 5.452 3.645.053.100
1/9/2017 31,06 31,05 +1,47% 30,60 31,19 30,90 31,04 31,05 8.542 8.296.152.900
31/8/2017 30,99 30,60 -0,97% 30,46 31,05 30,62 30,60 30,61 9.345 11.187.705.400
30/8/2017 31,33 30,90 -0,32% 30,37 31,33 30,73 30,87 30,90 5.334 3.239.415.200
29/8/2017 30,64 31,00 +0,58% 30,24 31,15 30,83 30,96 31,00 8.434 5.139.609.700
28/8/2017 30,98 30,82 -0,77% 30,78 31,29 31,00 30,82 30,84 3.621 3.030.157.800
25/8/2017 30,99 31,06 +0,78% 30,77 31,25 31,03 31,01 31,06 5.842 4.401.692.200
24/8/2017 31,16 30,82 -0,58% 30,82 31,51 31,10 30,82 30,96 374 7.801.571.200
23/8/2017 30,23 31,00 +2,99% 30,13 31,10 30,72 31,00 31,02 1.353 11.556.679.900
22/8/2017 30,25 30,10 +1,28% 29,52 30,52 30,19 30,05 30,10 630 10.918.466.200
21/8/2017 30,49 29,72 -1,69% 29,72 30,63 30,04 29,72 29,76 750 8.064.515.600
18/8/2017 30,60 30,23 -0,89% 30,14 30,75 30,36 30,23 30,27 8.808 6.404.693.200
17/8/2017 30,73 30,50 -0,85% 30,43 30,78 30,56 30,47 30,50 6.267 5.197.164.500
16/8/2017 31,00 30,76 -0,77% 30,70 31,13 30,87 30,76 30,79 723 9.991.212.300
15/8/2017 30,81 31,00 +0,81% 30,81 31,16 31,03 30,99 31,00 4.678 7.782.855.500
14/8/2017 30,56 30,75 +1,15% 30,15 30,82 30,51 30,71 30,75 2.078 12.797.826.000
11/8/2017 30,27 30,40 +0,50% 29,93 30,63 30,41 30,40 30,41 9.505 8.738.639.200
10/8/2017 30,18 30,25 +0,10% 29,91 30,27 30,11 30,17 30,25 7.452 6.092.962.200
9/8/2017 29,68 30,22 +0,57% 29,63 30,22 29,96 30,14 30,22 7.880 4.814.009.100
8/8/2017 29,42 30,05 +1,55% 29,42 30,16 30,00 30,05 30,06 611 8.990.713.600
7/8/2017 29,25 29,59 +1,16% 28,71 29,74 29,20 29,58 29,59 3.189 11.401.394.800
4/8/2017 29,73 29,25 -1,91% 29,04 29,80 29,32 29,25 29,35 9.077 10.535.736.200
3/8/2017 30,16 29,82 -0,60% 29,61 30,18 29,86 29,82 29,85 7.163 7.372.593.700
2/8/2017 29,94 30,00 +0,10% 29,85 30,43 30,11 29,99 30,00 9.569 7.993.113.800
1/8/2017 29,40 29,97 +2,29% 29,29 29,97 29,73 29,89 29,97 9.842 8.841.767.500
31/7/2017 29,45 29,30 -0,78% 29,20 29,69 29,35 29,29 29,30 7.156 4.885.111.200
28/7/2017 29,14 29,53 +0,24% 29,11 29,53 29,32 29,45 29,54 7.963 6.279.983.100
27/7/2017 29,50 29,46 +0,89% 29,10 29,55 29,35 29,42 29,46 6.352 4.639.968.700
26/7/2017 30,18 29,20 -3,31% 28,90 30,18 29,19 29,20 29,22 3.529 13.306.610.700
25/7/2017 29,95 30,20 +1,14% 29,95 30,29 30,14 30,19 30,20 8.098 10.254.711.100
24/7/2017 29,35 29,86 +2,26% 29,28 29,93 29,75 29,86 29,87 7.253 4.646.032.200
21/7/2017 28,60 29,20 +2,24% 28,57 29,29 29,04 29,05 29,20 7.862 4.306.461.300
20/7/2017 28,28 28,56 +0,99% 27,88 28,63 28,34 28,56 28,57 8.326 4.553.846.700
19/7/2017 28,56 28,28 -0,42% 28,11 28,79 28,33 28,28 28,30 4.841 3.636.033.000
18/7/2017 28,63 28,40 -0,70% 28,38 28,73 28,47 28,37 28,51 5.628 4.715.224.500
17/7/2017 29,14 28,60 -1,21% 28,60 29,14 28,74 28,60 28,61 4.454 3.909.603.900
14/7/2017 29,63 28,95 -2,00% 28,82 29,64 29,06 28,90 28,95 6.672 5.531.278.300
13/7/2017 29,00 29,54 +2,04% 28,91 29,66 29,34 29,51 29,54 8.353 6.629.820.200
12/7/2017 28,30 28,95 +2,84% 28,20 29,17 28,84 28,94 29,02 1.918 13.885.365.300
11/7/2017 27,98 28,15 +0,90% 27,57 28,30 28,01 28,15 28,16 8.148 8.340.644.300
10/7/2017 27,80 27,90 +1,53% 27,69 28,22 27,97 27,89 27,90 6.872 4.061.497.500
7/7/2017 27,46 27,48 +0,26% 27,37 27,75 27,53 27,48 27,50 5.508 4.508.632.000
6/7/2017 27,78 27,41 -1,33% 27,34 27,78 27,53 27,40 27,41 9.550 4.309.870.200
5/7/2017 27,27 27,78 +1,46% 26,93 27,84 27,47 27,78 27,80 1.750 9.870.992.800
4/7/2017 27,55 27,38 -0,62% 27,20 27,84 27,56 27,38 27,49 5.979 3.454.456.200
3/7/2017 27,50 27,55 +0,62% 27,09 27,68 27,41 27,44 27,56 6.165 3.822.187.000
30/6/2017 26,91 27,38 +2,28% 26,79 27,50 27,24 27,38 27,39 9.378 5.571.026.900
29/6/2017 26,74 26,77 +0,37% 26,51 26,92 26,70 26,76 26,80 6.959 3.250.758.300
28/6/2017 26,55 26,67 +0,19% 26,27 26,77 26,48 26,62 26,67 8.004 4.022.667.200
27/6/2017 26,66 26,62 -1,04% 26,39 27,03 26,64 26,54 26,62 7.449 5.744.051.700
26/6/2017 26,94 26,90 +1,20% 26,58 27,08 26,81 26,89 26,90 9.109 5.011.098.600
23/6/2017 26,50 26,58 +0,08% 26,40 26,80 26,57 26,54 26,58 5.095 3.591.360.100
22/6/2017 26,63 26,56 +0,42% 26,13 26,72 26,44 26,54 26,58 10 5.050.106.300
21/6/2017 27,00 26,45 -1,96% 26,34 27,21 26,71 26,45 26,54 7.877 4.788.924.600
20/6/2017 27,77 26,98 -2,95% 26,82 27,77 27,13 26,96 26,98 2.886 9.193.918.200
19/6/2017 27,14 27,80 +2,02% 27,06 27,85 27,56 27,79 27,82 7.511 8.403.818.500
16/6/2017 26,86 27,25 +0,18% 26,86 27,44 27,22 27,20 27,26 7.839 11.011.478.300
14/6/2017 26,93 27,20 +1,23% 26,83 27,40 27,18 27,10 27,20 2.917 11.006.364.800
13/6/2017 26,99 26,87 +0,04% 26,47 27,34 26,86 26,85 26,87 305 4.966.225.100
12/6/2017 27,26 26,86 -2,61% 26,48 27,38 26,91 26,76 26,86 2.498 7.783.298.200
9/6/2017 27,50 27,58 +0,33% 26,85 27,68 27,38 27,25 27,58 632 7.379.525.100
8/6/2017 27,39 27,49 +0,33% 27,12 27,59 27,42 27,48 27,49 8.801 4.924.368.900
7/6/2017 27,04 27,40 +1,33% 26,91 27,74 27,41 27,38 27,40 860 7.106.746.100
6/6/2017 26,70 27,04 +0,52% 26,58 27,26 26,92 27,00 27,04 2.912 11.118.043.500
5/6/2017 26,51 26,90 +0,19% 26,12 26,90 26,75 26,87 26,92 1.851 7.774.498.800
2/6/2017 26,71 26,85 +1,55% 26,34 26,96 26,73 26,71 26,85 4.120 7.047.226.700
1/6/2017 26,55 26,44 +0,27% 26,25 26,82 26,56 26,42 26,44 289 6.919.336.600
31/5/2017 26,90 26,37 -1,93% 26,32 26,92 26,44 26,37 26,40 708 8.524.060.300
30/5/2017 26,57 26,89 +1,28% 26,57 26,98 26,81 26,88 26,89 2.694 5.929.441.400
29/5/2017 27,15 26,55 -2,17% 26,37 27,15 26,54 26,55 26,60 8.583 6.040.424.900
26/5/2017 27,15 27,14 +0,89% 26,81 27,37 27,12 27,06 27,16 8.825 15.009.893.600
25/5/2017 27,71 26,90 -1,82% 26,69 27,73 27,10 26,88 26,93 2.617 8.041.771.600
24/5/2017 26,99 27,40 +3,01% 26,53 27,75 27,33 27,31 27,40 8.730 9.150.414.100
23/5/2017 25,89 26,60 +4,40% 25,65 26,74 26,41 26,59 26,60 7.824 12.144.442.900
22/5/2017 26,58 25,48 -5,28% 25,20 26,58 25,53 25,48 25,50 4.801 14.042.800.300
19/5/2017 26,56 26,90 +1,32% 26,41 27,31 26,81 26,90 26,92 8.307 13.903.990.100
18/5/2017 24,00 26,55 -7,75% 24,00 27,39 26,24 26,51 26,66 9.104 28.974.651.100
17/5/2017 28,95 28,78 -1,10% 28,36 29,29 28,96 28,69 28,78 6.470 12.940.281.500
16/5/2017 29,03 29,10 +0,34% 28,92 29,23 29,04 29,08 29,15 1.587 7.013.672.200
15/5/2017 29,35 29,00 -1,19% 28,87 29,44 29,12 28,99 29,00 4.200 9.087.162.400
12/5/2017 29,11 29,35 +0,17% 28,62 29,63 29,21 29,26 29,35 5.087 12.693.786.900
11/5/2017 29,35 29,30 -0,17% 28,64 29,75 29,34 29,23 29,30 1.769 8.686.471.000
10/5/2017 28,10 29,35 +4,41% 28,10 29,35 28,94 29,20 29,35 7.738 12.179.162.200
9/5/2017 27,41 28,11 +3,23% 27,33 28,24 27,93 28,05 28,11 8.844 7.588.338.000
8/5/2017 27,11 27,23 +0,48% 27,08 27,40 27,22 27,20 27,23 7.676 4.196.262.100
5/5/2017 27,48 27,10 -0,88% 27,04 27,50 27,20 27,10 27,18 9.798 9.096.544.000
4/5/2017 27,73 27,34 -9,41% 26,85 27,89 27,14 27,34 27,35 2.915 9.910.285.200
3/5/2017 30,14 30,18 +0,27% 30,02 30,47 30,15 30,15 30,19 189 7.666.102.500
2/5/2017 29,56 30,10 +1,76% 29,25 30,33 30,10 30,09 30,24 2.292 8.197.107.400
28/4/2017 29,00 29,58 +2,35% 28,67 29,59 29,29 29,55 29,58 9.757 8.294.972.500
27/4/2017 28,80 28,90 +0,49% 28,17 29,20 28,83 28,90 28,91 1.076 10.267.825.700
26/4/2017 29,55 28,76 -2,18% 28,73 29,56 29,01 28,76 28,81 1.321 12.915.246.100
25/4/2017 29,12 29,40 +0,24% 29,06 29,58 29,27 29,40 29,44 7.996 8.518.427.000
24/4/2017 29,21 29,33 +0,93% 29,03 29,65 29,33 29,32 29,33 652 8.821.233.000
20/4/2017 28,64 29,06 +1,08% 28,63 29,24 28,90 29,01 29,06 762 8.742.735.400
19/4/2017 29,55 28,75 -3,04% 28,70 29,76 29,04 28,75 28,84 378 7.105.694.600
18/4/2017 29,28 29,65 +0,82% 29,18 29,79 29,60 29,65 29,69 394 7.966.551.500
17/4/2017 29,10 29,41 +1,41% 28,86 29,93 29,56 29,41 29,65 68 8.677.909.200
13/4/2017 28,72 29,00 -0,10% 28,58 29,20 28,91 28,99 29,00 8.839 5.604.351.100
12/4/2017 28,58 29,03 +1,19% 28,28 29,23 28,89 29,00 29,03 561 6.759.377.700
11/4/2017 28,63 28,69 -0,66% 28,09 29,00 28,66 28,69 28,76 8.389 4.688.749.800
10/4/2017 28,40 28,88 +1,73% 28,31 28,99 28,73 28,84 28,90 7.893 5.474.796.100
7/4/2017 28,20 28,39 +0,67% 28,01 28,60 28,40 28,23 28,39 1.483 6.807.310.200
6/4/2017 28,35 28,20 -0,56% 27,81 28,63 28,23 28,19 28,20 6.051 7.895.612.500
5/4/2017 27,93 28,36 +1,87% 27,93 28,89 28,56 28,36 28,40 9.066 12.843.822.600
4/4/2017 27,74 27,84 +0,36% 27,61 27,89 27,72 27,80 27,84 5.447 6.118.223.500
3/4/2017 27,80 27,74 -0,22% 27,49 28,10 27,76 27,74 27,90 7.670 4.753.273.800
31/3/2017 27,50 27,80 -0,07% 27,22 28,14 27,77 27,80 27,83 831 7.360.245.200
30/3/2017 27,99 27,82 -0,29% 27,35 28,01 27,77 27,80 27,83 8.301 5.602.759.800
29/3/2017 27,55 27,90 +2,01% 27,42 28,02 27,77 27,85 27,90 9.451 5.503.138.700
28/3/2017 26,95 27,35 +1,82% 26,75 27,63 27,34 27,30 27,35 7.740 6.378.177.400
27/3/2017 27,20 26,86 -1,61% 26,71 27,29 26,97 26,85 26,86 105 5.700.719.900
24/3/2017 26,20 27,30 +4,20% 26,03 27,30 26,73 27,26 27,30 666 10.476.519.100
23/3/2017 25,99 26,20 +0,31% 25,76 26,69 26,52 26,20 26,30 2.243 11.358.580.600
22/3/2017 26,42 26,12 -1,40% 26,00 26,57 26,17 26,12 26,13 3.281 8.168.995.600
21/3/2017 26,94 26,49 -1,19% 26,19 26,94 26,51 26,49 26,54 4.215 8.788.494.200
20/3/2017 26,35 26,81 +1,55% 26,35 26,98 26,81 26,80 26,81 16 7.384.168.700
17/3/2017 27,10 26,40 -2,22% 26,36 27,38 26,61 26,40 26,50 859 10.817.872.600
16/3/2017 27,31 27,00 -0,77% 26,60 27,41 26,94 26,98 27,00 9.007 5.470.981.500
15/3/2017 26,34 27,21 +3,07% 26,08 27,50 27,07 27,21 27,34 345 7.245.730.300
14/3/2017 26,90 26,40 -2,08% 26,35 27,03 26,58 26,40 26,45 7.118 3.603.843.000
13/3/2017 26,54 26,96 +2,74% 26,29 27,19 26,81 26,96 27,19 7.489 3.780.424.800
10/3/2017 26,12 26,24 +1,31% 25,87 26,75 26,44 26,24 26,39 3.372 6.576.184.100
9/3/2017 25,10 25,90 +0,86% 25,08 26,15 25,67 25,89 25,90 2.550 7.827.943.800
8/3/2017 25,91 25,68 -0,85% 25,42 26,06 25,70 25,68 25,69 8.304 5.246.789.900
7/3/2017 26,38 25,90 -1,78% 25,82 26,59 26,06 25,90 25,91 7.083 4.886.644.100
6/3/2017 26,00 26,37 +1,19% 25,95 26,46 26,23 26,28 26,37 7.367 4.764.089.200
3/3/2017 25,74 26,06 +1,09% 25,22 26,09 25,74 25,99 26,06 7.618 4.244.415.800
2/3/2017 25,80 25,78 -1,34% 25,40 26,23 25,72 25,78 25,79 8.798 5.389.303.100
1/3/2017 25,85 26,13 +2,27% 25,51 26,25 26,01 26,09 26,13 1.901 8.172.558.500
24/2/2017 26,31 25,55 -3,91% 25,55 26,34 25,79 25,55 25,59 3.777 7.465.515.400
23/2/2017 26,80 26,59 -0,34% 26,30 27,10 26,81 26,55 26,59 5.884 7.881.671.400
22/2/2017 26,36 26,68 +1,21% 26,02 26,69 26,46 26,61 26,68 7.961 6.537.433.100
21/2/2017 26,20 26,36 +1,38% 26,04 26,45 26,19 26,31 26,36 7.557 4.618.135.600
20/2/2017 25,80 26,00 +0,78% 25,63 26,40 26,09 26,00 26,03 7.873 5.273.588.600
17/2/2017 25,61 25,80 -0,35% 25,30 25,88 25,55 25,73 25,80 6.639 8.180.259.300
16/2/2017 25,75 25,89 0,00% 25,52 26,12 25,91 25,79 25,89 45 8.516.304.000
15/2/2017 25,77 25,89 +1,93% 25,56 26,18 25,91 25,89 25,91 6.651 11.351.562.600
14/2/2017 24,85 25,40 +2,30% 24,85 25,80 25,29 25,39 25,47 3.638 15.257.462.500
13/2/2017 24,80 24,83 +0,44% 24,62 25,04 24,83 24,83 24,84 9.090 4.926.965.100
10/2/2017 24,32 24,72 +3,87% 24,32 24,83 24,62 24,72 24,73 2.333 13.119.519.100
9/2/2017 23,65 23,80 +0,63% 23,62 24,19 23,85 23,80 23,85 6.384 6.600.220.300
8/2/2017 24,00 23,65 -1,46% 23,55 24,04 23,70 23,65 23,66 9.983 4.696.222.700
7/2/2017 24,46 24,00 -0,25% 23,70 24,46 23,92 24,00 24,02 6.869 5.577.075.700
6/2/2017 24,93 24,06 -2,43% 24,02 24,93 24,17 24,03 24,06 4.628 2.587.468.700
3/2/2017 23,76 24,66 +3,70% 23,76 25,08 24,60 24,65 24,66 599 4.862.075.400
2/2/2017 23,77 23,78 +0,04% 23,73 24,36 23,99 23,78 23,93 7.754 4.356.828.300
1/2/2017 24,21 23,77 -0,46% 23,70 24,32 23,90 23,77 23,80 8.814 5.378.637.100
31/1/2017 24,21 23,88 -1,32% 23,83 24,38 23,99 23,88 23,92 6.728 3.721.563.900
30/1/2017 24,84 24,20 -2,69% 24,08 24,84 24,24 24,15 24,20 6.475 3.017.151.900
27/1/2017 24,77 24,87 +0,40% 24,50 24,90 24,79 24,76 24,87 7.392 5.035.217.000
26/1/2017 24,32 24,77 +2,23% 24,32 25,00 24,82 24,77 24,79 4.711 12.599.814.700
24/1/2017 24,85 24,23 -2,22% 24,23 25,02 24,50 24,23 24,40 8.238 7.483.348.600
23/1/2017 24,00 24,78 +3,21% 23,96 24,89 24,50 24,74 24,78 9.607 6.654.979.600
20/1/2017 23,65 24,01 +1,52% 23,38 24,29 24,00 24,01 24,07 8.615 5.240.408.300
19/1/2017 23,80 23,65 -0,63% 23,50 23,88 23,68 23,64 23,67 7.558 4.792.939.900
18/1/2017 24,37 23,80 -0,25% 23,70 24,37 23,86 23,77 23,81 6.697 3.140.390.500
17/1/2017 23,94 23,86 -1,04% 23,62 24,19 23,80 23,85 23,86 3.511 7.958.148.500
16/1/2017 23,86 24,11 0,00% 23,76 24,25 23,95 23,92 24,11 3.676 1.733.969.200
13/1/2017 24,14 24,11 -1,35% 23,87 24,80 24,18 24,00 24,11 8.727 8.895.600.300
12/1/2017 23,77 24,44 +6,68% 23,62 24,83 24,32 24,44 24,49 1.352 14.907.950.400
11/1/2017 23,01 22,91 +0,04% 22,52 23,10 22,76 22,89 22,91 6.237 4.146.877.300
10/1/2017 23,15 22,90 -0,22% 22,72 23,27 22,90 22,85 22,90 4.549 2.959.227.500
9/1/2017 23,14 22,95 -0,86% 22,94 23,28 23,04 22,95 23,01 6.563 3.664.396.000
6/1/2017 23,42 23,15 -1,15% 22,94 23,42 23,09 23,13 23,15 7.414 4.051.423.400
5/1/2017 23,74 23,42 -0,93% 23,37 23,89 23,58 23,42 23,45 3.266 6.936.603.700
4/1/2017 23,95 23,64 -0,88% 23,39 24,19 23,67 23,63 23,64 1.313 5.184.069.600
3/1/2017 23,30 23,85 +3,07% 22,94 24,00 23,71 23,85 23,89 1.516 5.786.506.200
2/1/2017 22,90 23,14 -0,13% 22,81 23,19 23,01 23,14 23,15 2.408 1.276.589.600
29/12/2016 23,24 23,17 -0,30% 22,78 23,33 23,12 23,14 23,21 7.138 4.079.842.500
28/12/2016 22,60 23,24 +2,83% 22,40 23,30 22,94 23,23 23,25 8.426 5.171.990.000
27/12/2016 22,07 22,60 +3,67% 21,70 22,60 22,17 22,58 22,62 9.363 6.958.940.300
26/12/2016 21,60 21,80 +1,35% 21,52 21,91 21,80 21,80 21,81 2.947 1.225.454.800
23/12/2016 21,35 21,51 +0,75% 21,35 22,00 21,67 21,51 21,66 5.138 3.679.689.500
22/12/2016 21,53 21,35 -0,97% 21,11 21,69 21,36 21,33 21,37 456 4.359.191.600
21/12/2016 21,89 21,56 -1,46% 21,53 22,14 21,73 21,55 21,56 742 11.041.040.500
20/12/2016 22,78 21,88 -3,01% 21,82 22,82 22,12 21,87 21,88 680 7.977.487.000
19/12/2016 22,86 22,56 -0,44% 22,45 22,98 22,69 22,56 22,69 7.945 5.092.453.200
16/12/2016 22,66 22,66 +0,62% 22,44 22,92 22,65 22,58 22,66 7.814 6.661.399.000
15/12/2016 22,73 22,52 -0,79% 22,14 22,73 22,42 22,70 22,76 2.758 6.459.957.300
14/12/2016 22,64 22,70 -0,44% 22,58 22,94 22,73 22,70 22,76 3.710 8.302.011.900
13/12/2016 22,17 22,80 +2,56% 22,01 22,86 22,61 22,75 22,80 1.374 9.109.723.600
12/12/2016 22,20 22,23 -1,38% 21,80 22,50 22,04 22,09 22,23 9.275 3.942.845.900
9/12/2016 22,46 22,54 +0,85% 22,00 22,76 22,49 22,54 22,55 1.084 7.228.330.600
8/12/2016 22,60 22,35 +0,13% 22,07 22,60 22,27 22,35 22,40 58 6.130.376.300
7/12/2016 22,05 22,32 +2,53% 21,74 22,50 22,19 22,26 22,32 4.604 8.105.067.200
6/12/2016 21,38 21,77 +0,37% 21,18 22,21 21,79 21,77 21,90 6.356 10.268.381.900
5/12/2016 22,00 21,69 -0,50% 21,33 22,00 21,62 21,69 21,70 9.364 5.942.840.000
2/12/2016 21,34 21,80 +0,55% 21,04 21,98 21,67 21,79 21,80 8.408 7.438.041.400
1/12/2016 22,14 21,68 -3,56% 21,37 22,40 21,71 21,68 21,69 9.671 16.935.109.000
30/11/2016 22,88 22,48 +0,27% 22,15 23,20 22,54 22,48 22,49 9.439 5.851.195.900
29/11/2016 23,43 22,42 -4,31% 22,42 23,46 22,79 22,42 22,53 3.835 6.615.538.400
28/11/2016 22,60 23,43 +2,99% 22,42 23,43 23,00 23,40 23,43 1.697 6.248.667.000
25/11/2016 22,39 22,75 -0,44% 22,37 22,83 22,65 22,70 22,75 5.521 3.538.829.200
24/11/2016 22,60 22,85 +1,78% 22,53 22,98 22,81 22,83 22,88 6.715 4.579.567.900
23/11/2016 22,79 22,45 -2,09% 22,37 22,93 22,52 22,44 22,45 8.143 6.391.464.000
22/11/2016 23,27 22,93 0,00% 22,93 23,62 23,13 22,93 22,96 7.689 5.254.755.500
21/11/2016 22,78 22,93 +0,57% 22,36 23,07 22,86 22,92 22,93 18 5.842.371.600
18/11/2016 23,00 22,80 -0,18% 22,58 23,17 22,82 22,78 22,80 239 5.593.017.600
17/11/2016 23,50 22,84 -2,81% 22,76 23,54 22,89 22,84 22,85 3.221 16.742.868.400
16/11/2016 23,25 23,50 +1,16% 22,92 23,72 23,40 23,50 23,51 1.612 6.461.489.600
14/11/2016 22,50 23,23 +1,98% 22,28 23,67 22,80 23,23 23,24 3.382 9.893.843.400
11/11/2016 23,00 22,78 -2,23% 22,50 23,74 23,09 22,77 22,78 994 16.576.913.800
10/11/2016 24,28 23,30 -4,90% 23,06 24,50 23,56 23,30 23,45 62 12.116.544.500
9/11/2016 24,39 24,50 -1,57% 24,02 24,80 24,42 24,48 24,50 9.877 4.940.255.600
8/11/2016 25,20 24,89 -0,80% 24,64 25,33 25,00 24,86 24,89 8.209 4.922.047.300
7/11/2016 24,51 25,09 +3,29% 24,38 25,39 25,12 25,09 25,10 1.562 7.675.914.700
4/11/2016 25,05 24,29 -2,92% 24,17 25,27 24,45 24,29 24,31 492 17.518.590.600
3/11/2016 26,20 25,02 -4,50% 25,02 26,32 25,40 25,02 25,15 881 11.534.350.600
1/11/2016 26,95 26,20 -2,96% 26,07 27,00 26,24 26,20 26,21 460 6.146.141.800
31/10/2016 26,68 27,00 +1,89% 26,40 27,07 26,90 27,00 27,02 1.564 7.687.016.500
28/10/2016 26,15 26,50 +0,38% 26,15 26,73 26,43 26,42 26,50 8.007 3.984.496.400
27/10/2016 26,70 26,40 -1,31% 26,30 27,04 26,46 26,39 26,40 1.309 8.427.866.400
26/10/2016 26,93 26,75 -0,59% 26,34 27,20 26,53 26,58 26,75 2.269 12.225.366.800
25/10/2016 26,36 26,91 +0,04% 26,15 27,29 26,62 26,89 26,91 6.614 15.382.549.600
24/10/2016 26,90 26,90 0,00% 26,70 27,20 26,89 26,90 26,92 8.071 4.289.543.500
21/10/2016 26,81 26,90 -0,37% 26,61 27,25 26,89 26,90 26,93 8.432 5.851.225.200
20/10/2016 26,55 27,00 +0,15% 26,44 27,25 26,98 27,00 27,05 9.295 5.783.205.600
19/10/2016 27,00 26,96 -0,19% 26,52 27,15 26,87 26,91 26,96 7.174 5.476.146.800
18/10/2016 26,61 27,01 +1,54% 26,39 27,50 26,89 27,01 27,04 2.022 14.557.462.300
17/10/2016 26,39 26,60 +1,14% 26,24 26,87 26,47 26,60 26,61 1.780 8.275.726.200
14/10/2016 26,01 26,30 +1,23% 25,80 26,55 26,29 26,21 26,30 3.033 11.492.241.300
13/10/2016 25,50 25,98 +1,88% 25,20 25,98 25,79 25,98 25,99 5.455 20.778.284.000
11/10/2016 25,79 25,50 -1,16% 25,30 25,86 25,55 25,50 25,51 4.390 10.105.154.800
10/10/2016 25,69 25,80 +0,78% 25,40 25,80 25,66 25,75 25,81 9.206 8.039.027.400
7/10/2016 25,05 25,60 +2,40% 24,99 25,60 25,33 25,50 25,60 9.114 10.560.988.000
6/10/2016 24,77 25,00 +0,24% 24,50 25,05 24,90 25,00 25,03 5.773 5.533.712.900
5/10/2016 24,38 24,94 +2,80% 24,32 25,03 24,81 24,93 24,94 1.931 7.750.084.100
4/10/2016 25,20 24,26 -2,84% 23,67 25,30 24,19 24,26 24,27 7.624 16.635.590.400
3/10/2016 24,57 24,97 +2,04% 24,43 25,20 24,94 24,97 25,05 2.282 9.387.443.000
30/9/2016 24,89 24,47 -0,89% 24,47 25,16 24,75 24,47 24,50 6.716 9.904.136.200
29/9/2016 25,32 24,69 -3,18% 24,69 25,61 25,08 24,69 24,99 1.394 5.284.301.400
28/9/2016 25,35 25,50 +0,83% 24,86 25,80 25,36 25,48 25,50 9.769 4.620.195.200
27/9/2016 25,08 25,29 +1,48% 24,77 25,29 25,07 25,20 25,29 5.669 5.195.839.700
26/9/2016 25,10 24,92 -1,19% 24,70 25,24 24,89 24,87 24,92 4.505 2.542.748.600
23/9/2016 25,49 25,22 0,00% 24,97 25,70 25,27 25,10 25,22 8.136 4.670.479.600
22/9/2016 25,30 25,22 +1,45% 25,08 25,44 25,21 25,22 25,23 632 11.388.253.700
21/9/2016 25,06 24,86 -1,04% 24,36 25,08 24,74 24,86 24,90 149 11.095.634.200
20/9/2016 25,00 25,12 +1,37% 24,68 25,12 25,02 25,06 25,12 5.479 2.642.722.400
19/9/2016 24,82 24,78 +0,65% 24,62 25,18 24,82 24,76 24,78 6.828 4.372.095.300
16/9/2016 24,85 24,62 -0,93% 24,03 24,85 24,43 24,62 24,63 9.050 6.953.132.600
15/9/2016 24,70 24,85 +0,65% 24,47 24,99 24,72 24,85 24,86 8.020 3.391.187.500
14/9/2016 24,61 24,69 +0,33% 24,30 24,83 24,53 24,60 24,69 7.533 3.786.308.200
13/9/2016 24,69 24,61 -2,34% 24,12 25,12 24,54 24,60 24,71 605 5.146.276.600
12/9/2016 24,99 25,20 +0,80% 24,64 25,20 24,98 25,09 25,20 7.739 4.498.738.800
9/9/2016 25,41 25,00 -3,47% 25,00 25,61 25,21 24,98 25,00 3.700 6.587.266.700
8/9/2016 26,26 25,90 -1,15% 25,66 26,49 25,98 25,89 25,90 6.938 9.952.202.200
6/9/2016 25,95 26,20 +1,79% 25,62 26,31 26,09 26,13 26,20 8.852 5.343.697.900
5/9/2016 25,90 25,74 -0,50% 25,49 26,00 25,70 25,61 25,74 4.626 1.954.404.900
2/9/2016 25,40 25,87 +2,90% 25,07 25,87 25,72 25,60 25,89 9.456 5.140.420.000
1/9/2016 25,44 25,14 -1,91% 25,00 25,61 25,28 25,14 25,15 4.312 9.345.509.900
31/8/2016 25,50 25,63 +0,51% 24,90 25,73 25,40 25,63 25,75 998 10.549.315.400
30/8/2016 25,53 25,50 -0,74% 25,23 25,82 25,50 25,45 25,50 8.372 15.353.983.100
29/8/2016 25,30 25,69 +1,54% 24,87 25,90 25,57 25,62 25,69 7.390 3.688.828.300
26/8/2016 25,60 25,30 -1,36% 24,67 25,76 25,24 25,00 25,32 9.635 5.982.764.900
25/8/2016 24,97 25,65 +3,22% 24,95 25,92 25,52 25,52 25,65 2.723 6.890.262.400
24/8/2016 24,55 24,85 +1,22% 24,47 25,15 24,85 24,85 24,99 6.889 8.806.066.900
23/8/2016 25,74 24,55 -4,10% 24,55 25,74 25,02 24,55 24,60 5.131 13.731.977.900
22/8/2016 25,41 25,60 -0,23% 25,36 26,13 25,69 25,43 25,60 8.045 5.226.287.900
19/8/2016 25,60 25,66 -0,43% 25,48 26,03 25,68 25,60 25,66 950 5.311.540.300
18/8/2016 26,40 25,77 -2,39% 25,70 26,57 26,03 25,77 25,80 414 7.035.714.100
17/8/2016 26,60 26,40 -1,42% 25,60 26,88 26,24 26,34 26,40 9.255 16.801.808.200
16/8/2016 26,87 26,78 -1,18% 26,61 27,15 26,87 26,70 26,78 8.845 5.780.341.100
15/8/2016 27,20 27,10 +0,33% 26,86 27,39 27,08 27,09 27,10 8.318 6.852.392.100
12/8/2016 27,09 27,01 +0,04% 26,85 27,26 27,02 27,01 27,17 6.771 5.278.809.200
11/8/2016 26,59 27,00 +1,24% 26,30 27,08 26,84 26,98 27,00 8.061 7.092.219.700
10/8/2016 27,20 26,67 -1,19% 26,52 27,21 26,70 26,65 26,67 5.605 3.276.717.400
9/8/2016 26,76 26,99 +0,33% 26,66 27,14 26,94 26,97 26,99 5.405 4.217.208.200
8/8/2016 27,04 26,90 -0,52% 26,82 27,22 26,98 26,82 26,90 3.752 2.078.444.700
5/8/2016 27,20 27,04 -0,59% 26,89 27,42 27,10 27,04 27,21 6.581 3.890.585.100
4/8/2016 27,10 27,20 +1,57% 26,78 27,42 27,15 27,13 27,20 8.245 5.798.479.400
3/8/2016 26,80 26,78 -1,18% 26,50 27,17 26,76 26,78 26,82 9.653 6.589.123.400
2/8/2016 27,15 27,10 -1,35% 26,80 27,40 27,02 27,01 27,10 8.801 4.494.424.100
1/8/2016 27,49 27,47 +0,77% 27,20 27,70 27,47 27,46 27,47 174 6.116.344.000
29/7/2016 27,01 27,26 +0,93% 27,01 27,65 27,30 27,25 27,26 1.059 7.753.981.400
28/7/2016 26,42 27,01 +1,35% 26,42 27,01 26,76 26,98 27,01 6.821 4.229.264.300
27/7/2016 26,09 26,65 +2,26% 26,09 27,28 26,88 26,65 26,69 2.027 11.554.612.900
26/7/2016 26,89 26,06 +0,04% 25,97 26,89 26,37 26,06 26,23 5.998 10.965.087.000
25/7/2016 26,85 26,05 -3,52% 25,95 26,99 26,17 26,05 26,10 2.003 9.335.407.900
22/7/2016 26,36 27,00 +1,69% 26,36 27,10 26,76 26,96 27,00 8.042 4.664.468.600
21/7/2016 26,59 26,55 -0,82% 26,23 26,84 26,51 26,50 26,55 6.073 3.617.708.700
20/7/2016 26,45 26,77 +1,02% 26,45 27,12 26,78 26,59 26,77 6.915 4.714.598.400
19/7/2016 26,56 26,50 -0,23% 26,30 26,75 26,47 26,49 26,56 9.173 6.028.877.100
18/7/2016 26,18 26,56 +1,96% 25,83 26,72 26,27 26,46 26,56 7.572 4.989.125.500
15/7/2016 25,85 26,05 +0,97% 25,53 26,12 25,91 26,03 26,05 9.323 6.774.422.900
14/7/2016 26,26 25,80 -0,77% 25,62 26,26 25,82 25,80 25,85 266 17.805.704.800
13/7/2016 25,90 26,00 -0,38% 25,71 26,12 25,91 25,98 26,02 1.121 6.292.596.100
12/7/2016 26,14 26,10 +0,38% 25,88 26,38 26,09 26,06 26,15 401 13.760.371.000
11/7/2016 25,79 26,00 +1,96% 25,53 26,10 25,90 26,00 26,01 1.876 10.176.220.600
8/7/2016 24,58 25,50 +4,29% 24,52 25,67 25,30 25,44 25,50 2.801 11.028.582.400
7/7/2016 24,35 24,45 +0,91% 24,12 24,56 24,38 24,41 24,45 7.908 6.099.906.800
6/7/2016 24,24 24,23 -0,08% 23,87 24,38 24,10 24,20 24,23 7.687 7.541.684.600
5/7/2016 24,35 24,25 -0,94% 24,11 24,70 24,37 24,25 24,55 4.152 11.550.534.000
4/7/2016 24,01 24,48 +1,79% 23,96 24,81 24,39 24,48 24,60 5.627 3.585.943.800
1/7/2016 23,90 24,05 +1,52% 23,44 24,12 23,83 24,01 24,05 9.768 8.408.223.100
30/6/2016 23,25 23,69 +1,59% 23,20 23,97 23,62 23,69 23,70 6.067 8.660.050.400
29/6/2016 23,07 23,32 +2,42% 23,07 23,60 23,31 23,25 23,32 142 5.875.199.300
28/6/2016 22,80 22,77 +1,11% 22,62 23,04 22,78 22,77 22,80 8.240 6.258.728.000
27/6/2016 22,72 22,52 -1,96% 22,47 23,02 22,62 22,43 22,57 8.505 5.385.576.600
24/6/2016 22,78 22,97 -2,26% 22,55 23,25 22,87 22,90 22,97 1.964 8.000.744.800
23/6/2016 23,21 23,50 +1,60% 22,61 23,63 23,11 23,50 23,52 2.527 9.795.566.800
22/6/2016 23,75 23,13 -2,61% 22,70 23,75 23,21 23,12 23,13 609 13.014.245.700
21/6/2016 23,00 23,75 +2,90% 22,88 23,85 23,59 23,75 23,77 1.239 7.230.785.500
20/6/2016 23,13 23,08 +0,65% 22,55 23,54 23,15 23,06 23,08 8.613 9.829.233.800
17/6/2016 22,50 22,93 +2,18% 22,44 23,03 22,86 22,84 22,93 9.363 7.631.386.800
16/6/2016 22,00 22,44 +1,17% 21,66 22,73 22,26 22,44 22,45 9.049 4.364.350.400
15/6/2016 22,00 22,18 +1,46% 21,56 22,42 22,12 22,18 22,19 1.657 8.301.940.700
14/6/2016 22,27 21,86 -1,75% 21,47 22,32 21,83 21,78 21,86 2.914 6.819.603.700
13/6/2016 22,00 22,25 -0,18% 21,90 22,39 22,22 22,20 22,25 567 5.462.723.500
10/6/2016 22,50 22,29 -1,42% 22,13 22,60 22,30 22,23 22,29 8.192 3.628.692.800
9/6/2016 22,53 22,61 -0,18% 22,35 22,89 22,65 22,57 22,61 7.290 7.660.606.200
8/6/2016 22,58 22,65 +0,67% 22,34 23,15 22,79 22,65 22,68 3.417 9.852.137.400
7/6/2016 22,06 22,50 +1,35% 21,92 22,50 22,17 22,36 22,50 7.595 5.189.381.200
6/6/2016 22,15 22,20 +0,68% 21,81 22,56 22,20 22,19 22,24 445 6.606.831.400
3/6/2016 21,98 22,05 +0,68% 21,57 22,22 21,96 21,98 22,05 7.337 4.559.232.400
2/6/2016 21,23 21,90 +3,06% 21,17 21,94 21,70 21,87 21,90 7.943 4.842.789.000
1/6/2016 20,90 21,25 +1,67% 20,66 21,37 21,20 21,25 21,26 560 6.129.197.100
31/5/2016 20,45 20,90 +1,95% 20,32 20,95 20,72 20,90 20,94 9.957 7.611.768.400
30/5/2016 20,67 20,50 -0,29% 20,34 20,86 20,53 20,50 20,72 3.876 1.956.833.000
27/5/2016 20,49 20,56 -0,68% 20,15 20,92 20,62 20,56 20,60 831 7.027.730.000
25/5/2016 21,39 20,70 -3,27% 20,68 21,49 21,03 20,69 20,70 9.537 6.975.773.000
24/5/2016 21,48 21,40 -0,47% 21,23 21,81 21,51 21,40 21,43 6.893 3.233.611.200
23/5/2016 21,00 21,50 -0,23% 20,98 21,55 21,29 21,39 21,50 8.363 4.300.225.600
20/5/2016 21,03 21,55 +1,51% 20,96 21,79 21,52 21,51 21,55 9.644 5.762.847.300
19/5/2016 21,21 21,23 -1,58% 20,93 21,67 21,16 21,23 21,25 1.465 9.218.491.200
18/5/2016 21,47 21,57 -1,28% 21,32 21,96 21,61 21,57 21,58 1.876 7.110.119.300
17/5/2016 22,39 21,85 -1,80% 21,55 22,39 21,82 21,84 21,85 985 5.565.711.100
16/5/2016 21,95 22,25 -0,09% 21,64 22,36 22,08 22,18 22,25 1.006 6.021.888.000
13/5/2016 22,17 22,27 +0,32% 21,75 22,40 22,04 22,25 22,27 3.965 8.264.754.400
12/5/2016 21,72 22,20 +4,23% 21,36 22,38 21,90 22,10 22,20 4.313 10.604.012.500
11/5/2016 21,73 21,30 +0,19% 20,88 21,81 21,30 21,22 21,30 2.104 7.311.714.100
10/5/2016 20,81 21,26 +3,66% 20,60 21,54 21,13 21,26 21,30 3.251 11.810.287.300
9/5/2016 20,51 20,51 -0,19% 19,82 20,72 20,43 20,42 20,51 1.022 5.368.698.700
6/5/2016 20,76 20,55 -1,15% 20,19 20,85 20,54 20,55 20,59 8.420 5.487.047.900
5/5/2016 21,23 20,79 -2,07% 20,79 21,25 20,89 20,79 20,86 6.322 3.390.412.100
4/5/2016 20,90 21,23 +1,10% 20,58 21,29 20,91 21,21 21,23 8.919 9.600.716.300
3/5/2016 20,97 21,00 -0,33% 20,72 21,29 20,96 20,89 21,00 9.077 8.084.805.200
2/5/2016 20,63 21,07 +1,44% 20,28 21,20 20,92 21,06 21,07 7.914 3.870.169.100
29/4/2016 20,79 20,77 -0,10% 20,54 21,00 20,73 20,77 20,80 8.523 5.701.634.900
28/4/2016 20,32 20,79 +1,22% 20,19 21,22 20,75 20,62 20,79 6.111 10.478.606.400
27/4/2016 20,01 20,54 +3,79% 19,80 20,92 20,59 20,53 20,54 4.941 8.034.976.900
26/4/2016 18,85 19,79 +1,75% 18,80 19,90 19,36 19,79 19,88 1.871 12.921.895.900
25/4/2016 19,69 19,45 -1,22% 19,23 19,85 19,39 19,45 19,56 4.795 8.288.400.200
22/4/2016 20,56 19,69 -5,56% 19,66 20,88 20,01 19,69 19,80 2.542 13.272.584.300
20/4/2016 21,11 20,85 -2,39% 20,60 21,33 20,97 20,80 20,85 649 4.952.573.200
19/4/2016 21,43 21,36 -0,19% 20,91 21,72 21,42 21,36 21,49 4.500 13.925.917.300
18/4/2016 21,52 21,40 -1,61% 21,15 21,90 21,45 21,36 21,40 2.289 6.640.861.400
15/4/2016 22,04 21,75 +0,37% 21,42 22,23 21,73 21,75 21,79 2.502 8.272.675.100
14/4/2016 21,76 21,67 -0,41% 21,56 22,54 22,07 21,64 21,67 3.151 8.294.769.700
13/4/2016 21,55 21,76 +4,02% 21,40 22,30 21,87 21,76 21,80 6.600 8.400.632.800
12/4/2016 20,78 20,92 +2,45% 20,18 21,12 20,71 20,78 20,92 3.791 6.847.376.300
11/4/2016 21,50 20,42 -3,68% 20,40 21,58 20,70 20,42 20,45 25 5.752.439.000
8/4/2016 21,20 21,20 +3,97% 20,66 21,48 21,09 21,19 21,20 5.413 9.454.486.600
7/4/2016 20,15 20,39 +2,88% 19,99 20,68 20,38 20,31 20,39 5.540 7.421.106.300
6/4/2016 20,10 19,82 -3,18% 19,76 20,38 20,06 19,82 20,01 4.231 10.966.290.000
5/4/2016 20,26 20,47 -0,58% 20,08 20,90 20,50 20,47 20,58 3.804 5.789.838.500
4/4/2016 21,01 20,59 -2,88% 20,38 21,15 20,61 20,57 20,59 8.845 3.681.561.000
1/4/2016 20,46 21,20 +1,97% 20,46 21,65 21,25 21,18 21,20 8.948 6.033.921.000
31/3/2016 21,60 20,79 -5,03% 20,72 21,96 21,06 20,79 20,80 3.995 9.568.360.700
30/3/2016 21,63 21,89 +1,77% 21,41 22,19 21,75 21,72 21,90 4.256 9.453.553.000
29/3/2016 21,77 21,51 -1,51% 21,43 22,19 21,81 21,51 21,63 1.978 7.219.039.600
28/3/2016 22,00 21,84 +1,58% 21,68 22,04 21,84 21,84 22,00 8.551 4.526.579.500
24/3/2016 21,25 21,50 -1,10% 20,86 22,01 21,56 21,50 21,58 7.816 3.654.045.700
23/3/2016 21,87 21,74 -2,42% 21,44 22,31 21,80 21,67 21,74 3.077 7.742.965.000
22/3/2016 21,70 22,28 +1,83% 21,53 22,54 22,12 22,28 22,31 1.256 5.585.109.800
21/3/2016 21,47 21,88 +1,34% 21,45 22,22 21,85 21,86 21,88 2.239 6.978.381.100
18/3/2016 22,36 21,59 -1,82% 21,54 22,78 21,79 21,59 21,74 9.276 12.573.487.000
17/3/2016 21,92 21,99 +5,42% 21,66 22,19 21,94 21,99 22,00 1.484 18.571.955.400
16/3/2016 20,25 20,86 +0,92% 20,25 21,20 20,64 20,86 20,89 4.796 14.966.797.700
15/3/2016 20,84 20,67 -1,01% 19,95 20,84 20,48 20,57 20,67 1.333 5.537.759.300
14/3/2016 20,87 20,88 +0,63% 20,59 21,50 21,02 20,88 20,90 1.686 7.002.098.700
11/3/2016 21,13 20,75 -2,44% 20,33 21,40 20,76 20,75 20,76 7.798 8.784.954.300
10/3/2016 21,16 21,27 +1,33% 20,60 21,49 21,10 21,26 21,27 8.318 8.860.089.300
9/3/2016 21,14 20,99 +0,91% 20,50 21,63 21,05 20,99 21,00 6.738 8.397.556.800
8/3/2016 20,76 20,80 +0,14% 20,58 21,18 20,82 20,80 20,82 5.671 14.746.423.800
7/3/2016 20,50 20,77 +1,86% 19,82 20,86 20,59 20,65 20,77 629 14.213.251.300
4/3/2016 19,90 20,39 +4,62% 19,67 20,75 20,14 20,18 20,39 3.263 14.757.486.300
3/3/2016 19,40 19,49 +1,94% 19,38 20,14 19,61 19,49 19,50 6.646 15.823.297.800
2/3/2016 18,64 19,12 +3,24% 18,40 19,61 19,02 19,10 19,13 9.763 10.332.809.300
1/3/2016 18,36 18,52 +2,89% 18,04 18,72 18,42 18,50 18,52 8.552 10.325.938.600
29/2/2016 17,68 18,00 +3,69% 17,49 18,34 18,02 18,00 18,01 4.902 9.616.667.900
26/2/2016 18,00 17,36 -2,20% 17,21 18,30 17,59 17,36 17,38 7.603 2.723.557.700
25/2/2016 17,30 17,75 +1,89% 17,24 17,83 17,50 17,52 17,78 8.316 3.932.082.200
24/2/2016 17,04 17,42 -0,46% 16,91 17,42 17,20 17,40 17,42 191 3.667.938.700
23/2/2016 17,77 17,50 -2,78% 17,27 18,32 17,60 17,49 17,50 1.616 4.127.080.600
22/2/2016 18,26 18,00 +2,86% 17,81 18,40 18,06 18,00 18,05 3.128 4.950.072.500
19/2/2016 17,12 17,50 +0,52% 17,01 17,94 17,32 17,50 17,59 9.189 3.328.749.100
18/2/2016 17,06 17,41 +1,04% 16,91 17,68 17,36 17,39 17,41 9.887 4.015.668.000
17/2/2016 16,87 17,23 +3,17% 16,78 17,74 17,32 17,23 17,29 6.893 8.499.020.600
16/2/2016 16,37 16,70 +2,14% 16,37 17,09 16,86 16,69 16,75 294 4.592.010.300
15/2/2016 16,40 16,35 +0,93% 16,18 16,60 16,41 16,35 16,41 7.143 3.040.596.300
12/2/2016 16,26 16,20 +1,12% 15,95 16,43 16,24 16,20 16,29 1.532 4.292.082.300
11/2/2016 16,09 16,02 -1,42% 15,85 16,36 16,03 16,02 16,10 7.814 7.209.406.100
10/2/2016 16,80 16,25 -3,27% 16,12 16,86 16,39 16,25 16,26 478 4.242.785.100
5/2/2016 17,28 16,80 -5,62% 16,71 17,35 16,88 16,80 16,88 4.214 19.608.023.700
4/2/2016 18,55 17,80 -1,60% 17,80 18,62 17,98 17,80 18,00 3.593 6.053.429.100
3/2/2016 17,77 18,09 +2,96% 17,18 18,74 17,88 18,05 18,09 2.308 6.437.268.300
2/2/2016 17,62 17,57 -2,71% 17,11 18,18 17,47 17,53 17,57 4.237 7.766.587.800
1/2/2016 17,50 18,06 +1,80% 17,34 18,35 17,90 17,99 18,06 739 4.688.735.800
29/1/2016 17,14 17,74 +4,66% 17,04 17,92 17,65 17,68 17,74 1.006 7.390.494.500
28/1/2016 17,10 16,95 0,00% 16,56 17,24 16,80 16,86 16,95 1.034 3.305.511.700
27/1/2016 16,35 16,95 +4,18% 16,22 17,09 16,63 16,95 16,96 2.560 5.200.734.400
26/1/2016 16,59 16,27 -2,57% 16,21 16,69 16,38 16,26 16,27 1.544 3.898.564.400
22/1/2016 16,68 16,70 +0,91% 16,55 16,90 16,68 16,68 16,70 9.709 4.185.294.900
21/1/2016 16,29 16,55 +0,91% 16,01 16,55 16,26 16,51 16,55 1.409 5.058.484.500
20/1/2016 16,15 16,40 -0,24% 15,95 16,44 16,22 16,40 16,45 940 5.258.001.300
19/1/2016 16,49 16,44 +2,37% 16,20 16,54 16,40 16,27 16,45 342 6.448.611.100
18/1/2016 16,44 16,06 -3,19% 16,04 16,54 16,16 16,06 16,08 8.214 8.083.401.400
15/1/2016 16,32 16,59 -0,84% 16,05 16,64 16,34 16,47 16,60 9.194 6.048.016.000
14/1/2016 16,94 16,73 -0,65% 16,30 16,94 16,58 16,72 16,73 9.947 4.754.884.900
13/1/2016 16,95 16,84 +0,36% 16,68 17,28 16,98 16,79 16,84 175 4.298.946.800
12/1/2016 16,66 16,78 +2,32% 16,48 17,04 16,73 16,78 16,84 9.043 3.898.193.300
11/1/2016 16,90 16,40 -2,84% 16,35 17,06 16,54 16,39 16,55 9.431 6.860.472.300
8/1/2016 17,00 16,88 -0,24% 16,56 17,20 16,78 16,70 16,88 7.300 3.926.239.800
7/1/2016 16,99 16,92 -1,63% 16,61 17,15 16,97 16,92 17,12 253 8.161.642.000
6/1/2016 17,01 17,20 -0,58% 17,00 17,74 17,33 17,20 17,24 3.537 5.927.338.600
5/1/2016 16,35 17,30 +7,12% 16,35 17,49 16,85 17,26 17,31 1.652 12.113.462.700
4/1/2016 16,76 16,15 -5,56% 16,15 17,07 16,58 16,15 16,27 4.886 12.278.163.100
30/12/2015 17,42 17,10 -1,38% 16,87 17,61 17,12 17,10 17,18 202 4.280.085.600
29/12/2015 17,05 17,34 +2,18% 17,05 17,67 17,40 17,19 17,34 6.574 3.912.632.000
28/12/2015 17,01 16,97 -0,18% 16,93 17,28 17,03 16,97 17,01 6.840 4.378.620.400
23/12/2015 17,10 17,00 +0,89% 17,00 17,28 17,10 16,99 17,00 5.126 2.857.473.700
22/12/2015 17,41 16,85 -2,60% 16,85 17,50 17,04 16,85 16,95 6.727 6.884.806.900
21/12/2015 17,45 17,30 -1,26% 17,30 17,70 17,43 17,28 17,35 655 4.874.234.900
18/12/2015 17,43 17,52 -1,96% 17,07 17,64 17,38 17,50 17,52 648 6.033.445.300
17/12/2015 17,94 17,87 +2,11% 17,67 18,18 17,90 17,78 17,87 2.853 5.287.353.400
16/12/2015 17,24 17,50 0,00% 17,11 17,85 17,43 17,41 17,50 1.428 8.042.655.600
15/12/2015 17,79 17,50 -1,63% 17,35 17,87 17,52 17,50 17,51 920 4.224.111.000
14/12/2015 17,69 17,79 -1,28% 17,51 17,89 17,76 17,70 17,79 8.539 3.623.031.300
11/12/2015 17,91 18,02 +0,50% 17,55 18,25 17,99 18,02 18,03 626 7.332.079.300
10/12/2015 18,71 17,93 -2,82% 17,82 18,82 17,94 17,93 18,00 7.220 6.224.244.400
9/12/2015 17,85 18,45 +5,37% 17,60 18,60 18,10 18,31 18,45 9.945 9.852.768.000
8/12/2015 17,92 17,51 -2,29% 17,25 18,12 17,52 17,47 17,51 9.512 4.683.261.000
7/12/2015 17,60 17,92 +2,40% 17,60 18,21 18,03 17,92 18,00 4.187 5.885.112.000
4/12/2015 17,96 17,50 -2,62% 17,10 18,00 17,40 17,49 17,50 3.586 7.873.886.400
3/12/2015 17,60 17,97 +5,83% 17,51 18,23 17,97 17,97 17,98 1.668 12.081.391.200
2/12/2015 17,38 16,98 -2,97% 16,90 17,74 17,04 16,97 17,04 3.249 22.832.948.200
1/12/2015 17,51 17,50 0,00% 17,07 17,73 17,37 17,40 17,50 1.871 17.159.221.000
30/11/2015 18,10 17,50 -4,11% 17,50 18,34 17,93 17,50 17,54 5.822 28.241.437.700
27/11/2015 18,70 18,25 -2,93% 18,06 19,03 18,33 18,25 18,34 9.895 4.543.884.500
26/11/2015 19,01 18,80 -1,10% 18,73 19,24 18,93 18,80 18,89 4.437 7.261.244.000
25/11/2015 19,60 19,01 -4,28% 18,85 19,87 19,18 19,01 19,02 6.984 11.608.795.900
24/11/2015 19,75 19,86 +0,05% 19,44 20,11 19,74 19,86 19,88 9.118 6.183.155.600
23/11/2015 20,03 19,85 +0,61% 19,70 20,25 19,88 19,80 19,87 6.834 3.687.478.600
19/11/2015 19,62 19,73 +0,97% 19,53 20,03 19,73 19,73 19,75 3.172 7.313.938.200
18/11/2015 19,55 19,54 +0,62% 19,14 19,64 19,39 19,35 19,54 6.291 5.899.882.000
17/11/2015 19,20 19,42 +2,26% 19,02 19,78 19,46 19,42 19,45 170 4.965.560.300
16/11/2015 19,22 18,99 -1,15% 18,81 19,35 18,99 18,99 19,07 7.877 7.769.290.300
13/11/2015 19,01 19,21 -0,21% 18,90 19,40 19,16 19,21 19,27 7.925 4.092.025.100
12/11/2015 19,30 19,25 -0,26% 19,08 19,88 19,44 19,25 19,45 5.623 4.133.977.900
11/11/2015 18,58 19,30 +3,93% 18,46 19,59 19,22 19,30 19,31 2.330 6.778.178.000
10/11/2015 18,00 18,57 +2,65% 17,42 18,70 17,88 18,47 18,57 2.855 8.500.383.600
9/11/2015 18,59 18,09 -3,16% 18,00 18,76 18,17 18,09 18,10 7.800 3.712.127.000
6/11/2015 18,90 18,68 -1,74% 18,12 19,23 18,51 18,50 18,68 8.743 4.370.486.700
5/11/2015 19,12 19,01 -0,58% 18,86 19,35 19,02 19,01 19,15 9.089 4.000.489.700
4/11/2015 18,86 19,12 +1,76% 18,86 19,60 19,26 19,10 19,12 3.388 7.277.870.700
3/11/2015 18,50 18,79 +1,57% 18,26 19,07 18,74 18,75 18,79 5.353 7.653.613.000
30/10/2015 18,25 18,50 +1,70% 17,97 18,50 18,22 18,50 18,53 1.563 5.552.613.400
29/10/2015 18,40 18,19 -2,47% 18,15 18,68 18,28 18,19 18,23 1.195 4.284.805.500
28/10/2015 19,08 18,65 -2,36% 18,40 19,63 18,96 18,65 18,69 2.249 7.061.776.300
27/10/2015 18,75 19,10 +1,87% 18,60 19,10 18,92 19,08 19,13 154 9.860.784.600
26/10/2015 19,27 18,75 -1,99% 18,70 19,29 18,82 18,73 18,75 3.216 12.393.233.800
23/10/2015 20,50 19,13 -5,76% 18,94 20,56 19,49 19,13 19,15 6.307 14.922.293.300
22/10/2015 19,90 20,30 +2,53% 19,67 20,49 20,22 20,30 20,32 1.543 6.317.185.400
21/10/2015 19,91 19,80 -1,25% 19,49 20,08 19,58 19,66 19,80 7.896 15.624.952.700
20/10/2015 20,55 20,05 -1,86% 19,76 20,79 20,06 20,04 20,05 3.362 6.855.744.000
19/10/2015 20,22 20,43 +1,69% 19,75 20,43 20,07 20,42 20,43 620 4.567.226.100
16/10/2015 19,50 20,09 +3,03% 19,20 20,38 19,95 20,02 20,09 3.530 8.518.203.100
15/10/2015 19,10 19,50 +2,63% 18,95 19,65 19,46 19,50 19,51 1.553 8.146.454.900
14/10/2015 18,97 19,00 -0,78% 18,97 19,69 19,32 19,00 19,15 9.988 13.257.987.200
13/10/2015 19,40 19,15 -1,95% 18,84 19,77 19,31 19,13 19,15 622 5.082.091.400
9/10/2015 20,30 19,53 -2,30% 19,37 20,53 19,85 19,53 19,57 2.444 8.177.445.300
8/10/2015 19,89 19,99 -0,05% 19,72 20,43 20,00 19,94 19,99 817 7.534.785.600
7/10/2015 19,85 20,00 +2,56% 19,32 20,14 19,90 19,95 20,00 1.384 10.058.002.200
6/10/2015 19,09 19,50 +1,83% 19,02 19,58 19,42 19,50 19,51 8.428 7.457.847.900
5/10/2015 19,74 19,15 -1,24% 19,07 19,90 19,25 19,12 19,18 8.023 5.086.532.200
2/10/2015 18,47 19,39 +4,53% 18,43 19,55 19,14 19,29 19,39 248 11.714.156.400
1/10/2015 18,48 18,55 +0,82% 17,97 18,85 18,38 18,55 18,56 9.988 4.850.242.800
30/9/2015 18,91 18,40 +0,05% 18,27 19,06 18,55 18,40 18,48 1.387 11.024.518.200
29/9/2015 18,24 18,39 +0,49% 18,12 18,66 18,31 18,38 18,39 9.054 3.995.690.600
28/9/2015 18,76 18,30 -2,50% 18,09 18,94 18,27 18,30 18,33 8.333 4.631.054.000
25/9/2015 18,66 18,77 +0,75% 18,46 19,17 18,86 18,77 18,87 6.403 4.583.896.300
24/9/2015 18,70 18,63 -80,34% 18,31 19,25 18,62 18,63 18,80 8.180 4.575.569.800
23/9/2015 96,41 94,74 -1,47% 94,03 97,75 95,32 94,74 95,74 3.652 5.990.344.000
22/9/2015 96,79 96,15 -1,99% 93,90 97,79 95,46 96,15 96,30 4.486 7.887.899.800
21/9/2015 96,66 98,10 +1,32% 96,50 99,80 98,44 98,10 98,20 3.343 5.861.608.700
18/9/2015 99,05 96,82 -3,70% 96,82 100,90 98,47 96,80 96,82 4.355 15.271.013.200
17/9/2015 100,55 100,54 -0,65% 99,71 103,94 100,82 100,54 100,66 4.928 12.328.541.800
16/9/2015 97,68 101,20 +3,78% 97,68 101,46 100,45 100,75 101,20 5.363 10.986.673.800
15/9/2015 99,22 97,51 -1,19% 95,56 99,88 96,95 97,51 97,56 4.493 7.368.380.800
14/9/2015 95,98 98,68 +3,78% 94,76 99,15 97,75 98,22 98,81 3.460 5.869.455.100
11/9/2015 94,78 95,09 +0,31% 93,11 95,28 94,59 95,00 95,09 1.589 3.187.807.800
10/9/2015 89,80 94,80 +2,71% 89,80 94,80 92,98 93,87 94,90 4.086 8.203.636.900
9/9/2015 93,48 92,30 +0,33% 91,55 96,90 93,56 91,80 92,30 7.014 12.346.160.500
8/9/2015 95,08 92,00 -1,18% 91,86 95,60 93,06 91,86 92,70 3.669 6.056.557.700
4/9/2015 94,71 93,10 -3,12% 93,03 96,44 94,17 93,10 93,28 4.640 8.030.020.600
3/9/2015 94,06 96,10 +2,78% 92,63 96,20 94,86 95,62 96,10 4.773 9.405.384.400
2/9/2015 96,89 93,50 -2,40% 93,41 97,30 94,34 93,50 93,59 4.262 8.930.179.300
1/9/2015 95,74 95,80 -2,76% 94,90 96,46 95,76 95,79 95,89 5.696 12.053.079.900
31/8/2015 99,77 98,52 -2,46% 96,62 100,35 97,62 98,52 98,54 5.043 10.071.816.100
28/8/2015 102,24 101,00 -1,46% 100,00 102,50 100,76 100,89 101,00 3.281 6.760.365.500
27/8/2015 100,11 102,50 +2,51% 100,11 102,95 101,98 101,72 102,50 6.267 15.900.905.800
26/8/2015 97,41 99,99 +3,08% 96,77 100,27 98,79 99,57 100,27 4.143 6.662.695.000
25/8/2015 96,50 97,00 +1,31% 95,15 97,64 96,27 96,73 97,00 5.609 10.048.513.400
24/8/2015 92,30 95,75 -2,80% 92,30 98,24 95,72 95,75 96,25 5.990 9.567.494.500
21/8/2015 101,01 98,51 -3,49% 98,51 101,23 99,64 98,51 99,20 4.370 6.941.416.100
20/8/2015 102,00 102,07 -0,27% 100,46 103,10 101,79 102,06 102,69 3.787 7.215.902.700
19/8/2015 103,33 102,35 -1,68% 101,60 103,33 102,28 102,15 102,35 6.062 13.378.487.200
18/8/2015 100,25 104,10 +3,45% 100,08 104,10 102,07 104,10 104,28 5.950 13.272.700.000
17/8/2015 100,19 100,63 +1,95% 98,01 100,63 99,87 100,63 100,80 3.878 16.044.572.100
14/8/2015 97,64 98,71 +0,72% 97,64 99,36 98,89 98,71 98,75 2.747 8.734.217.000
13/8/2015 97,82 98,00 +0,26% 97,00 98,49 97,79 98,00 98,10 3.333 6.327.039.900
12/8/2015 99,80 97,75 -2,25% 97,05 100,28 97,83 97,30 97,75 7.078 11.683.079.100
11/8/2015 100,40 100,00 -0,66% 98,35 100,99 99,33 100,00 100,02 5.131 10.484.052.300
10/8/2015 101,29 100,66 -0,62% 100,30 101,89 100,90 100,66 100,80 2.850 5.182.604.000
7/8/2015 102,90 101,29 -2,08% 100,31 103,39 101,42 101,00 101,29 4.380 7.396.162.400
6/8/2015 104,50 103,44 -1,58% 100,57 104,98 102,58 103,01 103,45 4.959 13.120.457.000
5/8/2015 105,42 105,10 -0,24% 105,10 108,34 106,33 105,09 105,10 4.246 9.713.351.400
4/8/2015 104,00 105,35 +1,13% 101,76 105,72 103,83 105,35 105,36 5.866 13.543.198.700
3/8/2015 107,86 104,17 -4,33% 103,62 108,45 104,86 104,11 104,17 5.569 10.034.771.200
31/7/2015 113,63 108,89 -1,51% 108,06 113,63 109,11 108,46 108,89 5.796 10.708.831.400
30/7/2015 107,92 110,56 +2,56% 107,45 110,56 108,93 110,56 110,65 2.989 6.649.328.600
29/7/2015 107,56 107,80 0,00% 107,40 109,98 108,02 107,52 107,80 2.344 4.550.010.300
28/7/2015 105,33 107,80 +2,29% 105,33 109,93 108,03 107,71 107,80 4.946 9.219.545.800
27/7/2015 106,00 105,39 -1,50% 103,50 106,99 105,41 105,35 105,39 3.102 7.514.322.600
24/7/2015 108,24 107,00 -1,15% 105,84 108,26 106,79 106,65 107,00 2.593 7.383.891.300
23/7/2015 110,45 108,24 -2,48% 107,09 110,89 108,50 108,00 108,24 6.020 13.391.520.500
22/7/2015 110,01 110,99 -0,50% 110,01 111,96 111,14 110,92 111,39 3.908 7.145.487.500
21/7/2015 112,60 111,55 -0,76% 110,93 113,44 112,26 111,55 111,99 3.647 11.668.024.500
20/7/2015 113,61 112,40 -1,07% 111,90 114,70 112,94 112,28 112,40 2.135 4.370.974.300
17/7/2015 114,94 113,61 -0,92% 113,60 115,90 114,27 113,60 113,61 2.034 3.224.630.500
16/7/2015 115,64 114,67 -0,11% 113,10 115,95 114,55 114,59 114,67 2.188 4.836.452.900
15/7/2015 113,90 114,80 +0,70% 113,82 116,33 115,03 114,79 114,80 2.052 5.121.230.400
14/7/2015 114,99 114,00 -1,47% 114,00 116,07 114,51 113,99 114,00 2.023 5.067.081.700
13/7/2015 116,04 115,70 +0,03% 115,03 116,49 115,66 115,50 115,70 1.944 4.064.346.400
10/7/2015 112,20 115,67 +2,54% 111,90 116,38 115,30 115,67 115,74 3.250 6.574.734.600
8/7/2015 114,00 112,80 -1,44% 112,15 114,64 113,11 112,60 112,80 3.470 9.986.040.800
7/7/2015 116,40 114,45 -1,98% 114,45 117,80 115,35 114,44 114,45 4.395 12.749.662.700
6/7/2015 117,35 116,76 -1,05% 116,50 118,32 117,05 116,68 116,76 2.131 4.571.997.600
3/7/2015 117,30 118,00 +0,21% 117,04 118,39 117,69 117,87 118,00 1.853 3.383.871.900
2/7/2015 115,11 117,75 +1,83% 115,04 117,78 116,92 117,00 117,75 2.763 9.157.983.200
1/7/2015 113,80 115,63 +2,33% 113,33 115,63 114,71 115,04 115,69 3.092 5.824.173.600
30/6/2015 114,48 113,00 -0,72% 112,81 115,79 113,80 113,00 113,88 4.168 8.820.841.200
29/6/2015 113,98 113,82 -0,93% 111,80 114,21 113,27 113,11 113,82 2.360 5.616.213.700
26/6/2015 114,11 114,89 +0,65% 113,68 116,21 114,88 114,87 114,90 3.183 7.156.473.600
25/6/2015 111,49 114,15 +2,35% 110,60 114,15 112,77 114,15 114,16 3.791 8.979.297.900
24/6/2015 111,13 111,53 +0,48% 110,32 111,99 111,24 111,40 111,53 1.667 3.261.603.100
23/6/2015 112,00 111,00 -0,76% 110,56 112,50 111,08 111,00 111,18 1.467 8.331.637.200
22/6/2015 111,21 111,85 +0,77% 110,52 111,90 111,59 111,10 111,85 1.338 3.783.027.100
19/6/2015 111,68 111,00 -1,42% 110,52 112,32 111,00 110,98 111,10 2.016 9.364.328.900
18/6/2015 110,62 112,60 +1,79% 110,62 112,72 111,95 112,15 112,60 2.059 3.985.739.700
17/6/2015 110,20 110,62 +0,11% 109,60 111,87 110,72 110,62 110,72 3.490 6.339.907.700
16/6/2015 112,27 110,50 -1,30% 110,21 112,27 110,61 110,43 110,67 3.251 11.314.361.200
15/6/2015 109,51 111,96 +1,78% 109,05 112,35 110,88 111,85 111,96 2.075 3.370.967.900
12/6/2015 109,80 110,00 +0,18% 108,93 110,80 109,94 110,00 110,47 2.168 6.142.454.500
11/6/2015 110,34 109,80 0,00% 108,79 110,79 109,51 109,65 109,80 2.794 4.708.874.500
10/6/2015 109,00 109,80 +1,14% 108,61 110,94 109,94 108,92 109,80 2.535 7.118.145.100
9/6/2015 108,98 108,56 -0,77% 108,51 109,98 109,03 108,55 108,56 3.010 11.152.992.100
8/6/2015 107,00 109,40 +2,15% 106,80 109,99 109,14 109,40 109,51 2.588 5.303.464.800
5/6/2015 106,12 107,10 -0,69% 106,11 108,18 107,11 107,00 107,31 2.858 4.758.036.200
3/6/2015 109,49 107,84 -1,66% 107,43 109,50 107,92 107,84 107,90 3.109 17.057.724.300
2/6/2015 106,50 109,66 +3,83% 104,90 109,66 108,25 108,95 109,66 3.175 6.271.601.800
1/6/2015 107,05 105,61 -1,35% 105,29 108,30 105,97 105,60 105,61 2.992 6.431.457.000
29/5/2015 106,84 107,05 -0,10% 105,80 108,85 107,45 107,05 107,55 4.421 8.199.575.100
28/5/2015 106,48 107,16 +0,24% 106,00 107,56 106,50 107,16 107,17 3.368 8.419.489.700
27/5/2015 107,50 106,90 -0,37% 106,11 107,90 106,85 106,70 106,90 3.080 7.044.045.700
26/5/2015 109,10 107,30 -2,02% 106,64 109,84 107,56 107,30 107,35 3.142 5.193.236.300
25/5/2015 109,31 109,51 +0,47% 108,02 111,44 109,94 109,51 110,23 1.479 2.546.190.900
22/5/2015 109,25 109,00 -0,62% 107,15 111,50 109,02 109,00 109,01 2.703 4.829.799.700
21/5/2015 109,94 109,68 -0,29% 108,75 110,24 109,52 109,67 109,68 2.195 4.442.226.300
20/5/2015 109,20 110,00 +0,05% 107,50 110,81 109,63 110,00 110,01 3.203 7.404.032.200
19/5/2015 112,30 109,94 -2,85% 109,94 113,10 111,36 109,93 110,64 3.398 6.690.222.100
18/5/2015 113,51 113,17 -1,01% 111,66 115,00 113,11 112,30 113,17 2.615 5.598.138.900
15/5/2015 111,00 114,33 +2,40% 110,77 114,41 113,00 114,00 114,33 2.170 5.763.204.200
14/5/2015 114,52 111,65 -2,28% 110,58 115,10 112,23 111,65 111,67 4.920 10.552.426.900
13/5/2015 113,65 114,25 +0,49% 113,12 114,94 114,34 114,25 114,30 2.996 4.668.776.500
12/5/2015 111,02 113,69 +1,61% 110,93 114,45 113,34 113,57 113,69 3.730 5.451.780.100
11/5/2015 114,00 111,89 -1,85% 110,90 114,00 111,81 111,50 111,89 2.758 6.255.054.000
8/5/2015 111,79 114,00 +3,90% 110,25 116,49 114,02 113,99 114,00 5.540 15.191.154.200
7/5/2015 105,02 109,72 +5,00% 104,85 109,72 107,91 109,63 109,73 4.736 7.917.399.600
6/5/2015 103,02 104,50 +1,10% 103,00 105,26 104,62 104,50 104,60 4.563 8.347.148.100
5/5/2015 105,40 103,36 -1,77% 103,36 105,84 104,55 103,36 103,79 2.971 6.886.963.900
4/5/2015 105,65 105,22 +0,16% 104,15 109,19 106,28 105,20 105,22 5.178 17.394.319.100
30/4/2015 105,00 105,05 +9,79% 102,55 105,35 104,31 105,00 105,16 279 28.646.632.400
29/4/2015 94,20 95,68 +0,88% 93,87 96,59 94,69 95,68 95,69 6.005 15.266.948.600
28/4/2015 95,40 94,85 -0,08% 94,33 95,40 94,73 94,85 94,90 4.156 7.628.735.400
27/4/2015 95,50 94,93 -0,19% 94,07 96,81 95,28 94,80 94,93 3.266 5.894.389.100
24/4/2015 94,88 95,11 +0,74% 94,20 95,69 94,77 94,75 95,12 3.713 5.185.863.700
23/4/2015 92,25 94,41 +2,34% 92,02 94,41 93,88 94,00 94,41 2.074 3.970.865.700
22/4/2015 92,15 92,25 +0,27% 91,50 93,08 92,15 92,25 92,33 3.410 5.567.829.400
20/4/2015 91,05 92,00 +0,84% 90,25 92,00 91,14 91,92 92,00 2.348 3.718.750.700
17/4/2015 91,90 91,23 -2,53% 90,99 93,49 92,07 91,23 91,30 3.118 5.646.557.900
16/4/2015 95,02 93,60 -1,47% 92,80 95,74 93,73 93,34 93,60 2.461 4.161.054.800
15/4/2015 94,49 95,00 +1,55% 93,55 95,71 94,68 95,00 95,16 3.357 5.902.918.200
14/4/2015 94,00 93,55 +0,07% 92,97 94,73 93,89 93,53 93,55 3.727 5.005.287.700
13/4/2015 93,51 93,48 -0,02% 92,95 94,40 93,49 93,00 93,48 1.937 2.833.845.200
10/4/2015 93,56 93,50 -0,27% 92,91 94,72 93,57 93,50 93,81 1.745 2.602.288.500
9/4/2015 93,48 93,75 +0,19% 93,41 94,98 94,01 93,57 93,75 3.024 4.694.809.300
8/4/2015 94,58 93,57 +0,07% 93,37 94,58 93,91 93,57 93,58 2.716 4.585.734.400
7/4/2015 93,40 93,50 -0,23% 93,39 94,40 93,84 93,47 93,50 2.163 4.966.265.500
6/4/2015 94,09 93,72 +0,72% 93,21 94,69 93,98 93,72 93,75 3.096 4.631.430.000
2/4/2015 92,62 93,05 +0,48% 92,62 94,60 93,44 93,05 93,50 3.452 5.946.950.600
1/4/2015 91,41 92,61 +2,02% 91,41 93,54 92,58 92,45 92,61 4.318 7.016.457.700
31/3/2015 88,98 90,78 +1,83% 88,71 91,14 90,44 90,40 90,80 4.054 12.000.887.000
30/3/2015 87,80 89,15 +2,03% 87,47 89,23 88,79 89,15 89,20 3.289 5.263.916.400
27/3/2015 85,68 87,38 +1,31% 85,26 87,38 86,63 87,22 87,38 3.549 6.572.253.200
26/3/2015 86,30 86,25 -1,09% 85,03 86,83 86,19 86,25 86,49 2.483 4.440.663.800
25/3/2015 86,60 87,20 +1,51% 86,52 87,86 87,17 86,99 87,20 4.317 8.108.757.100
24/3/2015 85,86 85,90 +0,05% 85,64 87,94 86,49 85,90 86,39 4.537 9.266.073.200
23/3/2015 86,50 85,86 -0,74% 85,28 86,77 86,04 85,86 85,90 1.748 2.867.828.900
20/3/2015 85,44 86,50 +2,02% 85,44 87,40 86,58 86,48 86,50 4.264 6.752.601.400
19/3/2015 85,28 84,79 -0,95% 84,03 85,80 84,81 84,52 84,79 4.311 7.125.995.200
18/3/2015 83,90 85,60 +1,66% 82,82 85,79 84,92 85,60 85,69 3.670 5.253.043.500
17/3/2015 82,66 84,20 +1,88% 81,17 84,27 82,71 84,20 84,26 5.616 8.137.016.000
16/3/2015 83,19 82,65 +0,30% 81,10 83,55 82,13 82,50 82,65 3.140 5.029.155.500
13/3/2015 81,74 82,40 -1,33% 81,47 83,30 82,28 82,40 82,50 3.863 4.730.790.000
12/3/2015 84,24 83,51 +1,59% 82,67 84,24 83,42 83,47 83,51 4.533 6.457.637.600
11/3/2015 80,44 82,20 +1,96% 80,44 82,90 81,92 82,15 82,63 6.016 11.619.194.800
10/3/2015 80,54 80,62 -1,44% 80,54 82,56 81,22 80,62 80,79 5.704 9.996.173.500
9/3/2015 82,99 81,80 -1,15% 81,65 83,16 82,44 81,80 81,98 4.849 7.188.779.000
6/3/2015 82,84 82,75 +0,30% 82,38 83,37 82,84 82,68 82,75 3.415 3.868.909.300
5/3/2015 83,59 82,50 -1,03% 81,58 83,60 82,36 82,25 82,50 4.312 6.807.399.100
4/3/2015 84,02 83,36 -2,04% 82,80 85,09 83,72 83,26 83,37 5.376 6.562.955.500
3/3/2015 85,01 85,10 -0,34% 84,01 85,45 84,81 84,62 85,10 3.389 7.413.253.000
2/3/2015 83,81 85,39 +1,55% 83,67 85,60 85,01 85,15 85,39 5.696 9.076.711.300
27/2/2015 83,55 84,09 +0,44% 82,85 84,60 83,77 83,90 84,09 5.200 9.130.283.800
26/2/2015 83,87 83,72 +0,26% 83,51 84,75 84,02 83,50 83,94 4.537 9.026.203.000
25/2/2015 81,52 83,50 +1,29% 81,52 83,85 83,39 83,48 83,58 4.486 10.684.098.300
24/2/2015 81,17 82,44 +2,16% 80,70 82,79 81,78 81,80 82,44 4.945 6.609.814.900
23/2/2015 80,49 80,70 -0,06% 80,30 82,00 81,38 80,70 81,00 3.715 6.058.283.100
20/2/2015 80,68 80,75 -0,31% 80,33 81,43 80,81 80,75 80,90 3.953 6.725.244.000
19/2/2015 77,99 81,00 +3,44% 77,91 82,26 80,77 80,99 81,00 4.104 10.305.774.100
18/2/2015 76,99 78,31 +1,06% 76,70 79,73 78,27 78,05 78,31 7.898 10.625.944.600
13/2/2015 76,00 77,49 +7,63% 75,45 78,95 77,34 77,49 77,60 9.021 17.875.434.300
12/2/2015 71,30 72,00 +2,03% 70,75 72,85 71,96 72,00 72,21 2.706 5.188.488.400
11/2/2015 71,16 70,57 -1,12% 70,05 71,63 70,76 70,42 70,59 4.823 6.262.472.500
10/2/2015 73,55 71,37 -3,68% 71,37 73,80 72,49 71,37 71,41 3.705 4.136.757.500
9/2/2015 70,92 74,10 +2,92% 70,92 74,10 72,61 74,00 74,15 3.919 7.205.449.200
6/2/2015 72,45 72,00 -1,37% 71,30 72,99 71,83 72,00 72,10 4.834 5.985.589.000
5/2/2015 71,55 73,00 +1,53% 71,50 73,70 72,54 72,85 73,00 5.497 10.590.648.600
4/2/2015 72,40 71,90 -0,24% 69,97 72,40 70,96 71,64 71,91 4.130 6.078.527.500
3/2/2015 72,24 72,07 +0,46% 71,15 72,50 71,82 72,07 72,12 3.503 6.347.676.800
2/2/2015 71,02 71,74 +1,76% 70,76 72,13 71,70 71,73 71,74 4.071 5.764.591.900
30/1/2015 71,50 70,50 -2,08% 69,91 72,36 71,11 70,40 70,50 5.149 17.381.193.300
29/1/2015 71,70 72,00 0,00% 71,50 74,00 72,56 71,75 72,00 4.496 9.398.343.200
28/1/2015 71,60 72,00 +0,50% 70,79 72,36 71,94 71,79 72,00 3.261 3.618.625.400
27/1/2015 71,93 71,64 -1,39% 70,25 72,20 70,98 71,64 71,99 5.202 6.386.234.800
26/1/2015 72,08 72,65 +0,29% 70,60 72,87 71,62 72,64 72,65 4.026 7.390.664.400
23/1/2015 72,35 72,44 -0,08% 71,92 73,25 72,55 72,34 72,44 4.681 6.276.220.300
22/1/2015 73,69 72,50 -1,02% 72,35 74,20 73,22 72,50 72,65 5.621 6.505.999.600
21/1/2015 73,84 73,25 +0,34% 72,70 74,06 73,39 73,25 73,40 3.705 4.951.306.200
20/1/2015 73,85 73,00 -0,27% 72,34 73,85 72,87 72,78 73,00 2.839 4.538.466.500
19/1/2015 73,83 73,20 -1,35% 73,06 74,65 73,47 73,20 73,30 2.384 3.667.633.000
16/1/2015 74,22 74,20 -0,03% 73,60 75,00 74,23 74,19 74,20 3.598 4.517.158.300
15/1/2015 74,15 74,22 +1,12% 73,32 75,10 74,00 74,02 74,22 3.929 7.792.435.800
14/1/2015 73,65 73,40 -0,88% 73,22 74,60 73,54 73,16 73,40 4.478 5.543.362.000
13/1/2015 74,07 74,05 -0,34% 73,49 74,94 74,39 74,05 74,50 3.753 4.872.056.200
12/1/2015 72,40 74,30 +1,36% 72,40 74,67 73,64 74,23 74,30 3.093 3.175.628.800
9/1/2015 75,22 73,30 -3,55% 72,70 75,79 73,95 73,25 73,30 4.656 5.907.314.900
8/1/2015 75,71 76,00 +0,12% 75,11 76,50 75,87 76,00 76,01 1.992 3.534.935.500
7/1/2015 74,88 75,91 +1,70% 74,88 76,60 76,00 75,91 75,97 4.024 5.709.644.700
6/1/2015 73,28 74,64 +1,15% 73,28 75,37 74,60 74,63 74,70 4.504 6.937.286.500
5/1/2015 75,43 73,79 -2,78% 73,19 75,43 74,15 73,73 73,79 3.371 4.156.502.900
2/1/2015 75,60 75,90 -0,75% 73,92 76,08 75,25 74,97 75,90 3.798 4.994.096.600
30/12/2014 75,40 76,47 +0,50% 75,36 76,72 76,28 76,27 76,50 2.271 3.751.526.000
29/12/2014 75,02 76,09 +0,73% 74,89 76,80 76,16 76,09 76,30 2.011 2.786.103.100
26/12/2014 75,35 75,54 +0,05% 74,63 76,77 75,34 75,12 75,54 2.647 3.352.262.400
23/12/2014 76,00 75,50 -1,19% 74,94 76,89 75,63 75,50 75,55 2.550 3.288.417.900
22/12/2014 75,95 76,41 +1,21% 74,70 76,41 75,58 75,82 76,49 2.285 2.997.734.500
19/12/2014 74,00 75,50 +2,03% 73,79 75,90 75,07 75,49 75,50 2.446 3.684.027.900
18/12/2014 74,62 74,00 -1,00% 73,87 76,00 74,66 73,79 74,26 3.515 4.210.318.400
17/12/2014 72,21 74,75 +4,55% 71,71 75,59 74,36 74,74 74,75 6.790 7.193.911.200
16/12/2014 70,18 71,50 -0,10% 69,95 72,84 71,19 71,01 71,50 4.205 5.240.091.700
15/12/2014 73,60 71,57 -2,09% 70,89 73,95 71,95 71,57 71,65 4.469 5.052.492.400
12/12/2014 73,46 73,10 -1,75% 72,25 74,06 72,95 73,10 73,23 3.497 5.516.689.400
11/12/2014 75,90 74,40 -1,33% 73,87 75,90 74,37 74,12 74,40 3.250 9.515.558.700
10/12/2014 73,66 75,40 +1,64% 73,65 75,93 75,05 75,36 75,40 3.242 4.111.058.200
9/12/2014 72,80 74,18 +0,93% 72,76 74,21 73,75 74,18 74,19 3.293 4.127.920.500
8/12/2014 75,60 73,50 -2,96% 73,38 76,58 74,68 73,50 73,60 2.739 3.446.906.700
5/12/2014 74,81 75,74 +0,99% 74,27 75,93 75,04 75,66 75,74 3.639 5.643.077.700
4/12/2014 76,96 75,00 -2,19% 75,00 77,00 75,78 75,00 75,10 3.594 8.426.567.300
3/12/2014 75,00 76,68 +2,93% 74,19 76,68 75,98 76,50 76,68 4.948 6.333.974.500
2/12/2014 73,15 74,50 +1,64% 72,80 74,90 74,19 74,50 74,55 3.850 6.301.812.200
1/12/2014 76,49 73,30 -4,37% 71,64 76,49 73,36 72,81 73,30 6.732 7.660.174.600
28/11/2014 76,49 76,65 +0,21% 75,41 77,01 76,38 76,42 76,65 2.396 3.748.530.500
27/11/2014 75,00 76,49 +1,06% 75,00 77,10 76,50 76,16 76,49 3.074 4.060.921.500
26/11/2014 74,30 75,69 +2,56% 73,80 75,77 75,19 75,27 75,69 2.636 3.307.342.000
25/11/2014 75,74 73,80 -1,07% 73,77 76,16 75,03 73,80 74,00 3.291 5.833.353.500
24/11/2014 76,60 74,60 -2,13% 74,31 77,47 75,50 74,43 74,60 4.731 5.255.541.700
21/11/2014 72,72 76,22 +4,70% 72,56 76,46 74,57 75,50 76,22 6.563 7.260.954.600
19/11/2014 72,46 72,80 +1,11% 70,69 73,00 72,11 72,57 72,80 4.491 5.967.550.400
18/11/2014 71,70 72,00 +1,10% 71,14 72,70 72,00 71,61 72,18 4.054 5.557.856.000
17/11/2014 71,25 71,22 -0,68% 70,36 72,80 71,38 71,14 71,22 2.013 2.059.351.900
14/11/2014 71,07 71,71 -0,40% 70,40 71,86 71,36 71,61 71,71 2.036 2.664.758.000
13/11/2014 72,18 72,00 -0,92% 71,36 73,52 72,45 72,00 72,40 3.121 3.197.317.500
12/11/2014 72,35 72,67 -0,25% 72,01 73,99 73,00 72,60 72,80 3.524 4.750.877.600
11/11/2014 72,03 72,85 +0,75% 72,03 73,37 72,76 72,45 72,85 2.599 2.436.046.700
10/11/2014 73,84 72,31 -1,62% 72,31 74,39 72,99 72,31 72,50 1.694 1.895.396.200
7/11/2014 73,20 73,50 +0,41% 72,03 73,96 73,09 72,81 73,50 2.102 2.328.114.400
6/11/2014 72,49 73,20 +0,27% 71,79 74,39 73,07 73,16 73,27 3.199 3.557.355.600
5/11/2014 72,57 73,00 -0,79% 72,19 73,95 73,09 73,00 73,40 2.345 2.461.687.400
4/11/2014 73,27 73,58 -0,10% 71,64 73,92 72,64 73,58 73,60 2.790 2.917.358.600
3/11/2014 73,68 73,65 -0,74% 72,70 74,20 73,25 73,28 73,65 2.936 3.468.531.900
31/10/2014 72,99 74,20 +1,78% 71,63 74,46 73,29 74,08 74,20 3.347 4.775.560.300
30/10/2014 71,83 72,90 +3,85% 69,92 72,90 72,17 72,76 72,90 3.087 4.759.260.300
29/10/2014 69,51 70,20 -0,55% 68,81 71,04 69,95 70,20 70,54 3.896 4.043.189.100
28/10/2014 68,94 70,59 +4,04% 67,85 70,87 69,92 70,22 70,59 4.557 4.813.904.500
27/10/2014 65,48 67,85 -2,23% 65,45 68,00 66,95 67,57 67,85 1.260 13.775.742.700
24/10/2014 66,76 69,40 +4,68% 66,76 71,04 69,34 69,40 69,41 4.232 4.881.963.000
23/10/2014 68,02 66,30 -3,21% 65,39 68,02 67,01 66,08 66,30 5.465 5.421.902.700
22/10/2014 68,00 68,50 +0,60% 67,44 70,03 68,84 68,47 68,50 3.656 3.683.550.100
21/10/2014 68,86 68,09 -3,90% 67,57 70,22 68,59 68,09 68,16 4.656 4.823.404.800
20/10/2014 71,50 70,85 -1,60% 70,55 71,84 71,32 70,85 71,18 2.884 3.233.168.300
17/10/2014 71,92 72,00 +1,72% 70,80 72,57 71,73 71,96 72,00 3.387 4.104.078.500
16/10/2014 71,25 70,78 -3,29% 70,06 71,77 71,05 70,71 70,79 4.661 6.629.567.700
15/10/2014 73,54 73,19 -1,65% 72,05 74,68 72,84 73,06 73,20 4.666 4.643.781.100
14/10/2014 74,00 74,42 +0,11% 73,50 75,88 74,69 74,40 74,42 3.828 4.428.082.400
13/10/2014 73,80 74,34 +2,54% 72,35 75,68 74,43 74,33 74,49 3.971 5.169.251.800
10/10/2014 74,25 72,50 -2,68% 72,04 74,27 72,93 72,49 72,50 3.024 3.943.913.000
9/10/2014 74,50 74,50 +1,55% 73,54 75,26 74,42 74,37 74,50 3.886 6.231.672.800
8/10/2014 74,60 73,36 -0,30% 72,12 74,77 73,52 73,32 73,36 2.921 3.928.915.500
7/10/2014 73,43 73,58 +1,21% 72,39 74,90 73,47 73,19 73,58 3.234 5.139.913.700
6/10/2014 72,54 72,70 +3,24% 71,29 75,06 72,96 72,54 72,96 6.660 10.310.337.400
3/10/2014 68,93 70,42 +1,91% 68,93 71,87 70,47 70,42 70,80 3.185 4.005.769.800
2/10/2014 69,32 69,10 -0,92% 68,01 69,69 68,94 69,10 69,17 2.957 2.919.878.400
1/10/2014 69,84 69,74 -1,89% 68,80 69,93 69,43 69,20 69,74 4.812 6.121.572.800
30/9/2014 69,83 71,08 +0,75% 69,05 71,29 70,58 70,53 71,09 5.108 7.879.847.000
29/9/2014 68,20 70,55 -1,41% 68,20 70,89 70,18 70,55 70,56 5.661 8.023.340.800
26/9/2014 69,93 71,56 +2,83% 69,28 72,46 71,36 71,56 71,63 3.509 4.667.003.100
25/9/2014 71,50 69,59 -3,08% 69,53 72,03 70,63 69,58 69,59 4.983 6.071.478.500
24/9/2014 67,31 71,80 +5,17% 67,21 71,95 70,01 71,64 71,80 4.647 10.687.889.100
23/9/2014 67,38 68,27 -0,34% 67,38 69,45 68,37 68,18 68,27 3.262 4.732.156.000
22/9/2014 68,21 68,50 -1,21% 67,16 68,90 67,82 68,48 68,50 4.222 8.452.237.200
19/9/2014 68,61 69,34 +0,36% 66,64 70,25 69,35 69,34 69,37 3.076 6.772.889.900
18/9/2014 71,02 69,09 -3,37% 69,09 71,75 70,01 69,09 69,42 3.373 4.157.062.800
17/9/2014 72,00 71,50 0,00% 71,03 72,43 71,79 71,13 71,50 2.618 4.421.130.900
16/9/2014 69,78 71,50 +2,46% 69,38 72,09 71,00 71,11 71,50 5.131 5.408.540.100
15/9/2014 70,00 69,78 -0,97% 68,84 70,50 69,70 69,78 70,13 3.107 4.937.299.200
12/9/2014 70,25 70,46 -1,76% 69,44 71,53 70,41 70,46 70,50 3.381 7.873.906.200
11/9/2014 72,06 71,72 -0,17% 71,72 72,93 72,21 71,72 71,90 2.443 4.082.006.900
10/9/2014 72,30 71,84 -1,63% 70,24 72,88 71,71 71,60 71,84 3.464 6.046.443.100
9/9/2014 73,12 73,03 -1,40% 72,01 74,05 72,99 72,87 73,03 2.838 3.684.687.000
8/9/2014 75,46 74,07 -0,66% 73,21 75,64 74,55 74,07 74,10 3.570 5.435.125.700
5/9/2014 75,63 74,56 -1,41% 74,56 75,75 74,78 74,56 74,69 2.172 3.118.681.400
4/9/2014 74,53 75,63 +0,57% 74,53 75,63 75,22 75,25 75,63 2.409 3.777.922.800
3/9/2014 75,51 75,20 -0,07% 75,05 76,11 75,44 75,20 75,25 3.255 3.663.484.600
2/9/2014 75,20 75,25 -0,73% 74,28 75,96 75,02 75,24 75,28 2.762 3.432.682.600
1/9/2014 77,25 75,80 -1,07% 75,28 77,25 75,87 75,80 75,83 1.566 2.142.717.000
29/8/2014 76,69 76,62 +0,31% 75,90 76,98 76,36 76,58 76,62 3.066 5.385.033.100
28/8/2014 75,30 76,38 +0,86% 75,20 76,38 75,90 76,18 76,38 3.663 6.645.393.000
27/8/2014 73,49 75,73 +4,01% 73,14 76,01 74,87 75,68 75,73 4.136 5.420.043.800
26/8/2014 72,89 72,81 +0,29% 72,57 74,20 73,17 72,81 73,00 2.290 2.683.475.500
25/8/2014 72,94 72,60 +0,41% 71,40 73,09 72,42 72,60 72,70 2.192 3.112.123.900
22/8/2014 72,67 72,30 -0,89% 71,18 72,67 71,90 72,30 72,33 2.293 3.128.790.300
21/8/2014 70,45 72,95 +3,55% 70,45 72,95 72,25 72,39 72,95 3.522 4.623.346.700
20/8/2014 70,72 70,45 -0,33% 70,03 70,93 70,43 70,44 70,50 3.034 4.159.333.000
19/8/2014 69,36 70,68 +1,25% 69,21 70,68 69,85 70,16 70,68 4.344 6.473.754.500
18/8/2014 70,00 69,81 +0,06% 69,66 70,46 70,05 69,81 69,96 3.345 5.146.538.100
15/8/2014 70,01 69,77 +0,23% 68,80 70,46 69,60 69,42 69,77 2.117 2.865.659.900
14/8/2014 69,85 69,61 -0,56% 69,30 70,36 69,76 69,50 69,61 1.157 2.373.443.300
13/8/2014 70,56 70,00 -0,20% 68,80 71,40 70,30 69,58 70,00 3.651 4.909.380.000
12/8/2014 70,44 70,14 -1,06% 69,75 70,91 70,42 70,14 70,58 1.369 1.497.194.600
11/8/2014 70,00 70,89 +1,63% 69,56 71,19 70,54 70,37 70,89 2.485 4.200.225.700
8/8/2014 69,63 69,75 -0,92% 69,32 70,48 69,67 69,75 69,88 2.212 5.022.445.400
7/8/2014 70,92 70,40 -0,71% 69,92 71,28 70,78 70,15 70,40 2.118 6.070.312.300
6/8/2014 69,72 70,90 +1,07% 69,31 71,88 71,11 70,90 71,19 2.105 5.720.816.400
5/8/2014 71,57 70,15 -2,09% 69,70 71,80 70,77 70,15 70,23 3.004 3.209.408.400
4/8/2014 70,17 71,65 +3,32% 69,84 72,16 70,98 71,65 71,67 4.800 7.170.054.700
1/8/2014 68,50 69,35 +1,24% 67,65 69,49 68,48 69,35 69,36 3.964 5.258.837.100
31/7/2014 70,01 68,50 -2,99% 68,33 70,30 68,73 68,49 68,50 3.463 4.653.309.300
30/7/2014 70,94 70,61 -0,83% 69,99 71,21 70,47 70,61 70,90 2.246 2.692.233.300
29/7/2014 73,12 71,20 -2,61% 70,87 73,47 71,32 71,20 71,23 2.420 2.906.945.300
28/7/2014 71,88 73,11 +2,18% 71,00 73,11 72,16 73,00 73,11 2.302 3.004.430.100
25/7/2014 70,53 71,55 +0,77% 70,53 72,04 71,31 71,28 71,55 3.234 5.443.184.700
24/7/2014 71,78 71,00 -1,05% 70,80 72,18 71,24 70,96 71,00 3.533 5.297.218.000
23/7/2014 73,51 71,75 -2,06% 71,53 74,26 72,35 71,62 71,75 4.338 7.160.240.100
22/7/2014 73,48 73,26 -0,30% 73,05 73,99 73,49 73,26 73,59 4.885 6.644.492.800
21/7/2014 72,79 73,48 +1,13% 72,61 73,60 73,03 73,21 73,48 3.457 7.028.842.500
18/7/2014 73,30 72,66 +0,54% 72,06 73,38 72,80 72,66 72,67 3.558 6.495.505.000
17/7/2014 72,90 72,27 -0,92% 72,05 73,35 72,51 72,27 72,35 2.879 3.170.833.100
16/7/2014 73,50 72,94 -0,76% 72,27 73,95 73,09 72,86 72,94 4.167 5.223.909.900
15/7/2014 73,00 73,50 +0,68% 72,84 73,71 73,34 73,27 73,50 3.380 4.352.997.800
14/7/2014 72,57 73,00 +0,83% 72,57 73,59 73,05 73,00 73,01 3.797 4.653.299.100
11/7/2014 72,00 72,40 +0,56% 71,70 72,70 72,27 72,40 72,63 1.755 2.810.600.500
10/7/2014 71,89 72,00 +0,56% 71,67 72,49 72,01 72,00 72,18 3.960 4.264.478.600
8/7/2014 70,78 71,60 +0,56% 70,72 71,76 71,42 71,27 71,60 2.436 3.286.885.200
7/7/2014 70,60 71,20 +0,17% 70,40 71,35 70,98 71,20 71,35 1.993 2.228.169.200
4/7/2014 70,50 71,08 +0,82% 70,50 71,28 70,96 71,05 71,08 777 1.180.118.300
3/7/2014 69,07 70,50 +1,66% 68,13 70,50 69,52 70,50 70,54 2.651 4.285.480.900
2/7/2014 70,30 69,35 -1,94% 68,68 70,39 69,38 69,35 69,36 5.473 7.017.700.400
1/7/2014 71,22 70,72 -0,11% 70,35 71,93 71,14 70,70 70,79 3.594 4.384.537.900
30/6/2014 71,53 70,80 -0,83% 70,62 71,68 70,86 70,80 70,96 4.859 6.202.974.000
27/6/2014 72,52 71,39 -1,94% 71,34 73,14 71,85 71,38 71,39 4.431 5.069.749.900
26/6/2014 73,40 72,80 -0,27% 72,69 73,68 73,01 72,80 72,84 3.152 5.911.547.900
25/6/2014 72,99 73,00 -0,68% 72,85 73,67 73,31 72,99 73,00 3.765 8.792.164.600
24/6/2014 72,90 73,50 +1,31% 72,21 73,50 73,10 73,25 73,50 3.692 4.977.310.700
23/6/2014 72,88 72,55 -0,45% 72,20 73,08 72,51 72,50 72,55 1.329 1.751.334.100
20/6/2014 72,69 72,88 -0,03% 71,34 72,95 72,56 72,51 72,88 2.866 4.895.608.900
18/6/2014 72,40 72,90 +0,73% 71,31 72,98 72,11 72,50 72,90 5.474 9.043.426.500
17/6/2014 70,79 72,37 +2,23% 70,34 72,37 71,68 72,30 72,37 2.699 4.608.843.700
16/6/2014 69,02 70,79 +2,28% 68,40 70,79 70,23 70,68 70,79 3.272 5.010.902.700
13/6/2014 69,34 69,21 -0,73% 68,82 70,05 69,30 69,15 69,21 2.471 3.625.393.300
11/6/2014 70,42 69,72 -0,17% 69,50 71,00 70,11 69,72 69,82 3.034 3.922.714.400
10/6/2014 70,00 69,84 -0,30% 69,26 70,20 69,62 69,41 69,84 3.639 5.820.066.200
9/6/2014 68,99 70,05 +1,48% 68,69 70,25 69,53 70,00 70,05 4.503 7.084.673.300
6/6/2014 68,00 69,03 +2,24% 67,60 69,34 68,79 69,03 69,09 3.712 5.343.976.600
5/6/2014 67,20 67,52 +1,02% 66,93 67,95 67,49 67,42 67,52 2.633 3.316.488.700
4/6/2014 66,93 66,84 -0,13% 66,30 67,25 66,74 66,45 66,84 1.628 2.058.311.300
3/6/2014 66,49 66,93 +0,18% 66,49 67,30 67,01 66,93 66,97 2.777 4.416.023.200
2/6/2014 67,62 66,81 -1,33% 66,81 67,92 67,07 66,81 66,90 2.667 5.621.910.000
30/5/2014 68,00 67,71 -1,15% 67,29 68,90 67,88 67,71 67,79 4.218 5.475.275.300
29/5/2014 68,48 68,50 +0,88% 67,70 68,85 68,51 68,20 68,50 2.881 4.256.252.700
28/5/2014 66,02 67,90 +2,88% 65,66 68,10 67,59 67,71 67,90 5.182 6.948.758.200
27/5/2014 67,50 66,00 -1,95% 65,65 67,50 66,31 65,85 66,00 3.259 3.437.632.900
26/5/2014 66,33 67,31 +1,68% 66,26 67,90 67,02 67,31 67,35 1.652 1.890.402.900
23/5/2014 67,01 66,20 -1,19% 65,89 67,31 66,25 66,00 66,20 2.620 3.087.705.300
22/5/2014 67,16 67,00 -0,73% 66,60 68,34 67,21 66,93 67,00 2.588 2.921.329.900
21/5/2014 68,35 67,49 -0,75% 67,17 68,64 67,66 67,37 67,49 3.570 3.822.950.800
20/5/2014 68,37 68,00 -0,26% 68,00 68,72 68,35 67,92 68,00 4.579 7.269.015.700
19/5/2014 68,30 68,18 -0,68% 67,72 68,86 68,31 68,15 68,18 1.832 2.960.253.000
16/5/2014 68,85 68,65 0,00% 68,42 69,80 69,17 68,65 68,69 3.255 9.398.849.900
15/5/2014 68,36 68,65 -0,12% 68,04 68,85 68,54 68,65 68,66 2.867 3.366.268.600
14/5/2014 68,01 68,73 +1,07% 67,89 68,73 68,36 68,20 68,73 2.963 3.386.960.900
13/5/2014 67,48 68,00 +0,28% 67,01 68,28 67,90 68,00 68,01 4.517 4.583.710.100
12/5/2014 66,00 67,81 +3,05% 65,75 68,13 66,50 67,81 67,82 3.601 7.950.631.100
9/5/2014 67,00 65,80 -1,05% 65,50 67,00 65,96 65,64 65,80 2.086 2.724.127.400
8/5/2014 65,77 66,50 +0,74% 65,37 67,28 66,19 66,42 66,50 1.830 3.669.650.000
7/5/2014 65,75 66,01 -0,80% 65,26 66,40 65,89 65,80 66,01 2.971 2.913.336.200
6/5/2014 66,42 66,54 +0,18% 65,61 66,94 66,23 66,26 66,54 4.672 6.914.535.800
5/5/2014 67,70 66,42 -1,86% 66,19 68,22 66,84 66,42 66,59 2.795 2.663.563.700
2/5/2014 65,50 67,68 +3,17% 65,29 67,93 67,15 67,50 67,68 5.585 6.835.233.300
30/4/2014 65,30 65,60 +1,78% 64,49 66,74 65,55 65,00 65,61 7.100 10.352.257.900
29/4/2014 62,82 64,45 +3,12% 62,81 64,98 64,20 64,41 64,45 4.774 6.587.092.900
28/4/2014 62,24 62,50 -0,21% 61,51 62,91 62,40 62,49 62,50 2.107 2.693.381.100
25/4/2014 62,45 62,63 -0,59% 61,55 62,95 62,21 62,33 62,63 3.731 5.283.884.200
24/4/2014 63,25 63,00 -0,40% 62,28 63,97 62,82 62,81 63,00 2.272 3.078.606.700
23/4/2014 63,95 63,25 -1,63% 62,91 64,11 63,46 63,24 63,25 2.209 2.642.812.800
22/4/2014 64,32 64,30 -0,50% 63,00 64,32 63,74 63,84 64,30 2.545 3.005.464.000
17/4/2014 63,75 64,62 +1,38% 62,99 64,69 64,12 64,39 64,62 2.231 2.855.382.600
16/4/2014 62,77 63,74 +1,55% 62,12 63,75 63,34 63,57 63,74 2.851 5.100.564.300
15/4/2014 63,40 62,77 -1,15% 62,03 63,89 62,73 62,77 62,78 3.707 3.382.620.500
14/4/2014 64,79 63,50 -1,37% 63,29 64,87 63,85 63,42 63,50 2.670 2.655.069.500
11/4/2014 64,77 64,38 -0,60% 63,83 65,06 64,18 64,12 64,38 3.658 3.680.221.700
10/4/2014 64,56 64,77 -0,28% 64,19 65,40 64,85 64,50 64,77 4.409 6.123.985.500
9/4/2014 64,29 64,95 +0,70% 63,34 65,50 64,77 64,90 64,95 4.503 5.237.249.000
8/4/2014 66,00 64,50 -1,78% 64,24 66,78 65,08 64,50 64,56 4.595 6.499.697.100
7/4/2014 64,85 65,67 +2,21% 64,49 65,84 65,22 65,62 65,67 3.900 5.762.227.700
4/4/2014 64,48 64,25 +0,55% 63,62 64,91 64,45 64,20 64,26 4.018 4.430.620.600
3/4/2014 63,80 63,90 -0,62% 63,68 64,55 64,13 63,90 64,06 3.422 4.163.241.100
2/4/2014 63,55 64,30 +1,18% 63,07 64,90 64,38 64,30 64,40 3.738 4.288.378.400
1/4/2014 64,05 63,55 -1,04% 62,88 64,46 63,50 63,55 63,60 3.556 3.931.069.100
31/3/2014 63,41 64,22 +2,28% 63,01 64,80 64,19 64,22 64,38 3.439 4.745.224.800
28/3/2014 62,60 62,79 +0,95% 62,20 63,72 62,98 62,78 62,79 3.260 4.494.232.000
27/3/2014 60,12 62,20 +3,67% 59,98 62,35 61,55 62,20 62,26 5.332 5.837.939.300
26/3/2014 61,29 60,00 -1,32% 59,76 61,50 60,38 60,00 60,09 2.903 3.252.699.300
25/3/2014 61,10 60,80 -0,49% 60,51 61,80 61,01 60,77 60,80 2.569 2.322.249.200
24/3/2014 60,51 61,10 +1,68% 60,20 61,44 61,01 61,09 61,10 2.756 3.485.581.900
21/3/2014 59,22 60,09 +0,54% 59,22 61,14 60,35 60,09 60,25 2.124 3.635.296.000
20/3/2014 59,07 59,77 +0,45% 58,87 60,50 59,66 59,76 59,77 3.808 3.776.151.500
19/3/2014 59,45 59,50 -0,03% 58,64 60,00 59,24 59,50 59,83 2.969 3.101.721.100
18/3/2014 58,07 59,52 +2,18% 57,74 59,83 59,09 59,52 59,55 3.649 4.201.609.900
17/3/2014 58,17 58,25 +0,80% 57,93 58,75 58,23 58,25 58,30 2.305 1.981.838.600
14/3/2014 57,50 57,79 +0,28% 57,38 58,25 57,89 57,79 57,98 3.265 6.768.634.000
13/3/2014 58,48 57,63 -0,55% 57,10 58,49 57,63 57,59 57,63 3.489 5.795.709.100
12/3/2014 57,25 57,95 +0,31% 57,25 58,32 57,94 57,80 57,95 2.099 2.660.420.000
11/3/2014 57,58 57,77 +0,82% 56,90 58,15 57,60 57,70 57,77 3.630 3.356.729.900
10/3/2014 57,51 57,30 -0,95% 56,85 58,25 57,25 57,30 57,37 3.746 3.871.384.800
7/3/2014 58,23 57,85 -0,79% 57,53 59,12 58,22 57,79 57,85 4.009 3.587.210.500
6/3/2014 57,70 58,31 +0,95% 57,70 59,23 58,62 58,30 58,31 4.380 4.457.116.500
5/3/2014 57,52 57,76 +0,10% 57,51 59,19 58,11 57,73 57,76 2.549 3.212.881.600
28/2/2014 59,20 57,70 -1,79% 57,41 59,20 57,84 57,69 57,75 4.586 4.756.455.800
27/2/2014 57,86 58,75 +1,70% 57,20 59,42 58,79 58,74 58,75 3.823 5.292.867.900
26/2/2014 56,88 57,77 +1,94% 56,31 58,29 57,50 57,77 57,89 4.688 5.631.813.300
25/2/2014 56,40 56,67 -0,58% 56,40 57,59 56,89 56,66 56,69 3.316 3.433.849.600
24/2/2014 57,77 57,00 -0,87% 56,24 57,77 56,80 56,97 57,00 3.944 4.293.426.400
21/2/2014 56,15 57,50 +4,36% 55,35 57,75 56,70 57,34 57,50 6.755 8.371.527.300
20/2/2014 54,24 55,10 +1,75% 53,44 55,15 54,74 55,05 55,10 3.065 5.848.740.500
19/2/2014 53,59 54,15 +0,97% 52,86 54,89 53,41 53,97 54,15 5.229 4.938.188.600
18/2/2014 53,71 53,63 -0,50% 53,42 54,70 54,25 53,63 53,96 5.296 6.014.956.100
17/2/2014 54,34 53,90 -1,46% 53,41 54,92 53,75 53,80 53,90 2.549 4.299.762.300
14/2/2014 54,84 54,70 -0,09% 54,22 55,25 54,74 54,65 54,72 2.063 2.760.820.500
13/2/2014 53,89 54,75 +0,79% 53,38 54,99 53,88 54,75 54,76 2.687 2.441.046.500
12/2/2014 54,05 54,32 +0,50% 53,76 55,29 54,44 54,21 54,32 3.175 3.061.045.500
11/2/2014 55,17 54,05 -1,28% 53,85 55,48 54,22 54,04 54,05 7.820 10.712.705.700
10/2/2014 54,79 54,75 -1,05% 54,42 55,50 54,74 54,71 54,80 3.343 3.338.824.600
7/2/2014 54,21 55,33 +1,71% 54,21 55,33 54,76 54,95 55,33 4.546 5.446.539.900
6/2/2014 54,22 54,40 +1,34% 53,31 54,67 54,28 54,38 54,40 5.841 5.982.095.200
5/2/2014 54,03 53,68 -1,16% 53,00 54,55 53,36 53,44 53,68 7.088 8.091.240.800
4/2/2014 54,03 54,31 +0,59% 53,41 55,20 54,59 54,31 54,43 4.496 7.009.639.800
3/2/2014 55,43 53,99 -2,60% 53,50 55,43 54,09 53,97 53,99 5.086 7.858.673.000
31/1/2014 54,77 55,43 +0,14% 54,64 55,65 55,44 55,36 55,43 4.138 7.891.459.100
30/1/2014 54,72 55,35 +0,65% 54,52 55,94 55,56 55,35 55,55 4.797 5.200.692.000
29/1/2014 55,87 54,99 -1,80% 54,80 56,14 55,33 54,97 54,99 7.014 7.103.887.800
28/1/2014 56,97 56,00 -0,36% 55,81 57,68 56,71 56,00 56,22 6.641 8.025.426.300
27/1/2014 57,50 56,20 -1,83% 55,81 57,74 56,34 56,20 56,29 5.973 6.750.176.200
24/1/2014 57,94 57,25 -2,15% 56,55 57,94 57,17 57,06 57,25 6.277 7.046.971.800
23/1/2014 59,87 58,51 -3,13% 58,42 60,93 59,46 58,50 58,67 5.057 6.560.344.600
22/1/2014 58,03 60,40 +4,86% 57,55 60,40 59,25 60,30 60,40 5.622 6.978.694.800
21/1/2014 57,76 57,60 +0,51% 56,80 57,78 57,55 57,50 57,60 5.472 11.017.545.400
20/1/2014 56,57 57,31 +1,31% 56,44 57,60 57,24 57,30 57,39 3.137 4.864.516.000
17/1/2014 57,30 56,57 -1,10% 56,30 57,42 56,60 56,55 56,57 2.670 4.576.187.200
16/1/2014 57,81 57,20 -0,69% 56,95 58,44 57,59 57,20 57,24 2.600 4.581.195.300
15/1/2014 57,78 57,60 +0,44% 57,31 57,95 57,59 57,59 57,60 3.783 9.068.854.400
14/1/2014 57,01 57,35 -0,17% 57,01 58,00 57,54 57,30 57,38 3.877 4.463.013.700
13/1/2014 57,55 57,45 +0,10% 57,01 58,00 57,44 57,45 57,50 3.688 4.122.945.400
10/1/2014 57,60 57,39 -1,15% 57,39 59,08 58,12 57,39 57,40 3.109 3.411.104.300
9/1/2014 59,70 58,06 -3,31% 57,80 60,06 58,64 58,05 58,10 4.449 8.670.126.500
8/1/2014 59,81 60,05 -0,18% 59,47 60,54 60,10 60,00 60,09 3.110 2.726.751.300
7/1/2014 59,50 60,16 +1,98% 59,08 61,13 60,43 60,16 60,29 5.635 6.419.454.400
6/1/2014 59,42 58,99 -1,27% 58,96 60,43 59,60 58,99 59,00 3.341 3.308.194.100
3/1/2014 59,10 59,75 +1,27% 59,01 60,00 59,48 59,75 59,76 3.900 5.684.279.300
2/1/2014 61,00 59,00 -3,28% 59,00 61,79 59,53 58,99 59,00 5.957 5.857.708.500
30/12/2013 60,70 61,00 +0,33% 60,06 61,53 60,91 60,99 61,00 3.333 3.793.080.900
27/12/2013 62,01 60,80 -1,86% 60,48 62,65 61,35 60,80 60,87 3.178 3.908.759.400
26/12/2013 63,28 61,95 -2,30% 61,39 63,75 62,08 61,95 62,08 2.729 3.461.237.000
23/12/2013 61,57 63,41 +3,37% 61,49 63,85 63,26 63,41 63,60 3.697 4.798.120.000
20/12/2013 61,80 61,34 -1,06% 61,24 62,17 61,79 61,18 61,34 1.860 3.610.668.700
19/12/2013 60,81 62,00 +2,51% 60,81 62,00 61,47 61,59 62,00 2.025 2.116.014.700
18/12/2013 60,46 60,48 +0,47% 59,86 61,50 60,75 60,48 60,56 3.489 4.479.685.900
17/12/2013 61,14 60,20 -1,54% 59,90 61,50 60,43 60,20 60,28 2.615 3.017.331.900
16/12/2013 60,50 61,14 +1,06% 60,48 61,14 60,90 60,75 61,14 2.101 2.378.306.200
13/12/2013 60,17 60,50 +0,55% 60,06 61,71 60,71 60,50 60,65 3.531 4.952.794.000
12/12/2013 60,82 60,17 -1,36% 59,56 61,29 60,28 60,05 60,17 4.646 5.699.638.300
11/12/2013 62,28 61,00 -1,61% 61,00 62,29 61,42 61,00 61,15 3.455 3.580.726.200
10/12/2013 62,41 62,00 -0,48% 61,40 63,00 61,98 61,99 62,00 4.486 4.314.999.600
9/12/2013 63,88 62,30 -1,89% 61,83 63,91 62,79 62,30 62,38 3.411 4.135.684.000
6/12/2013 62,90 63,50 +1,60% 61,87 63,96 63,23 63,49 63,50 4.370 5.861.748.700
5/12/2013 60,39 62,50 +4,17% 60,20 62,87 61,90 62,35 62,50 5.983 7.849.636.700
4/12/2013 60,05 60,00 +0,84% 59,24 61,84 60,29 59,90 60,00 6.496 7.373.368.900
3/12/2013 61,01 59,50 -2,62% 59,35 61,47 60,12 59,50 59,96 5.091 6.413.240.300
2/12/2013 62,21 61,10 -2,24% 61,06 63,29 62,08 61,10 61,49 3.473 4.591.230.900
29/11/2013 62,95 62,50 -0,51% 61,60 63,33 62,23 62,49 62,50 1.903 2.285.864.200
28/11/2013 63,56 62,82 +0,30% 61,93 63,97 63,22 62,30 62,82 2.732 2.707.788.000
27/11/2013 62,10 62,63 +0,66% 61,70 63,18 62,36 62,35 62,63 3.550 3.849.678.600
26/11/2013 62,53 62,22 -0,92% 61,35 63,25 62,12 62,15 62,22 3.556 3.987.836.500
25/11/2013 63,98 62,80 -2,06% 62,57 64,27 63,00 62,80 62,99 2.544 2.577.189.600
22/11/2013 63,05 64,12 +1,06% 62,53 64,12 63,59 63,67 64,12 3.522 4.764.253.300
21/11/2013 62,99 63,45 -0,86% 62,04 63,50 63,07 63,20 63,45 2.949 2.969.984.800
19/11/2013 64,85 64,00 -2,26% 63,49 64,85 64,00 63,94 64,00 5.023 5.798.387.200
18/11/2013 63,96 65,48 +2,39% 63,06 65,48 64,49 65,28 65,48 4.417 6.551.893.200
14/11/2013 61,15 63,95 +5,18% 61,12 64,05 62,93 63,42 63,95 4.871 10.637.410.800
13/11/2013 60,75 60,80 -0,51% 60,54 61,42 60,90 60,73 60,80 5.166 8.268.320.400
12/11/2013 62,11 61,11 -1,44% 60,92 62,27 61,38 61,01 61,24 3.179 6.705.370.600
11/11/2013 62,38 62,00 -0,69% 61,83 62,99 62,48 62,00 62,02 2.235 3.151.791.400
8/11/2013 62,66 62,43 -0,97% 62,43 63,54 62,85 62,43 62,50 3.923 4.254.232.500
7/11/2013 64,03 63,04 -1,73% 62,55 64,85 63,57 63,04 63,10 4.635 4.801.553.200
6/11/2013 65,35 64,15 -1,99% 63,30 65,59 64,37 64,15 64,35 3.960 3.992.842.700
5/11/2013 66,72 65,45 -1,73% 65,45 66,95 65,81 65,45 65,55 3.853 4.248.242.100
4/11/2013 66,70 66,60 -0,60% 66,26 66,90 66,62 66,60 66,80 2.755 2.842.947.100
1/11/2013 67,77 67,00 -0,74% 66,20 68,46 67,21 66,87 67,00 2.785 3.705.750.100
31/10/2013 68,28 67,50 -1,57% 66,69 68,61 67,61 67,45 67,50 2.761 3.490.729.100
30/10/2013 68,14 68,58 +1,15% 67,20 68,93 68,02 68,07 68,58 3.095 4.342.674.200
29/10/2013 69,35 67,80 -1,74% 67,08 69,53 67,67 67,70 67,80 3.385 4.496.372.300
28/10/2013 69,11 69,00 -0,58% 68,80 69,96 69,34 68,99 69,00 3.508 4.807.823.300
25/10/2013 67,98 69,40 +1,76% 67,45 69,72 68,90 69,20 69,40 3.423 6.705.845.500
24/10/2013 68,32 68,20 +0,52% 67,39 68,82 68,03 68,20 68,25 2.715 3.908.860.600
23/10/2013 70,01 67,85 -2,51% 67,69 70,01 68,16 67,69 67,85 2.848 4.098.641.900
22/10/2013 69,01 69,60 +0,65% 68,05 70,00 69,49 69,59 69,60 2.534 3.696.660.200
21/10/2013 69,00 69,15 -0,04% 69,00 69,85 69,35 69,13 69,15 3.012 5.076.995.200
18/10/2013 68,41 69,18 +0,98% 68,41 69,55 69,09 69,18 69,34 3.487 4.965.342.300
17/10/2013 67,51 68,51 +0,90% 67,51 69,45 68,82 68,51 68,55 3.846 4.952.588.000
16/10/2013 67,91 67,90 -0,28% 66,92 70,30 68,65 67,90 67,99 6.171 7.378.564.000
15/10/2013 67,79 68,09 +0,65% 66,78 68,20 67,46 67,80 68,09 4.569 6.396.869.800
14/10/2013 66,89 67,65 +0,22% 66,58 69,00 68,16 67,64 68,00 7.307 9.778.973.600
11/10/2013 66,10 67,50 +1,81% 65,43 67,83 66,83 67,24 67,50 3.984 5.301.979.400
10/10/2013 66,04 66,30 +1,19% 65,63 66,84 66,06 65,91 66,37 5.574 8.613.436.100
9/10/2013 64,22 65,52 +1,90% 64,19 66,48 65,32 65,52 65,60 4.338 4.799.304.600
8/10/2013 64,23 64,30 +0,33% 62,92 64,65 63,82 64,25 64,30 2.724 2.913.171.900
7/10/2013 62,32 64,09 +1,89% 62,32 64,13 63,68 63,70 64,09 3.684 4.215.269.000
4/10/2013 63,62 62,90 -0,71% 62,51 64,12 63,16 62,90 63,05 3.479 3.251.712.500
3/10/2013 65,34 63,35 -2,54% 62,82 65,71 63,52 63,30 63,35 3.911 4.720.045.700
2/10/2013 65,19 65,00 -1,29% 64,80 66,42 65,29 65,00 65,23 3.505 4.126.019.200
1/10/2013 63,99 65,85 +3,65% 63,68 65,85 65,01 65,72 65,85 4.271 4.968.045.900
30/9/2013 64,61 63,53 -1,50% 63,36 65,70 64,33 63,53 64,00 6.008 7.373.318.600
27/9/2013 66,84 64,50 -3,01% 64,50 66,84 65,25 64,50 64,58 7.152 8.890.977.600
26/9/2013 67,17 66,50 -0,89% 66,30 67,64 66,92 66,50 66,69 4.104 5.685.833.300
25/9/2013 68,36 67,10 -1,18% 66,75 68,51 67,54 67,10 67,50 2.322 4.338.545.400
24/9/2013 67,96 67,90 -0,86% 67,71 68,99 67,96 67,78 67,90 3.145 6.078.185.400
23/9/2013 66,90 68,49 +2,38% 66,89 68,80 68,37 68,35 68,49 1.995 3.037.161.300
20/9/2013 69,23 66,90 -2,41% 66,88 69,23 67,88 66,90 66,91 2.937 3.708.195.900
19/9/2013 69,90 68,55 -2,70% 68,55 70,55 69,11 68,55 68,80 5.246 8.828.540.200
18/9/2013 67,71 70,45 +4,19% 67,50 71,36 69,17 70,45 70,81 5.520 7.694.180.400
17/9/2013 67,40 67,62 +0,93% 67,22 68,25 67,90 67,62 67,80 3.295 4.665.240.100
16/9/2013 66,70 67,00 +0,78% 66,68 68,90 67,88 66,72 67,00 5.452 7.457.341.400
13/9/2013 65,15 66,48 +2,04% 64,89 66,82 66,27 66,48 66,50 3.684 4.656.622.300
12/9/2013 65,94 65,15 +1,16% 64,79 66,45 65,39 64,95 65,15 5.222 7.249.252.300
11/9/2013 65,76 64,40 -1,35% 63,80 65,76 64,44 64,00 64,41 5.397 7.234.129.700
10/9/2013 65,30 65,28 -0,26% 64,23 67,06 65,54 65,27 65,36 7.572 10.715.373.000
9/9/2013 62,97 65,45 +4,47% 62,71 65,50 64,42 65,14 65,45 8.477 11.506.936.900
6/9/2013 60,75 62,65 +3,95% 60,51 62,75 61,90 62,65 62,66 6.415 8.540.579.300
5/9/2013 58,75 60,27 +2,15% 58,74 60,32 59,81 59,81 60,27 5.177 5.561.444.600
4/9/2013 58,54 59,00 +0,77% 58,28 59,52 58,97 58,99 59,00 4.904 6.183.227.300
3/9/2013 60,09 58,55 -2,58% 58,55 60,57 59,44 58,55 59,10 4.950 5.012.852.400
2/9/2013 57,85 60,10 +4,72% 57,85 60,87 59,59 60,00 60,10 6.489 6.189.285.500
30/8/2013 58,20 57,39 -0,62% 56,86 58,45 57,46 57,37 57,39 5.428 6.876.386.500
29/8/2013 57,66 57,75 +0,26% 57,30 58,33 57,71 57,69 57,75 2.626 3.050.300.100
28/8/2013 58,34 57,60 -1,12% 57,23 58,88 57,69 57,58 57,81 4.409 4.673.205.200
27/8/2013 58,60 58,25 -2,10% 57,37 59,36 58,08 58,11 58,26 6.810 7.170.000.500
26/8/2013 60,01 59,50 -1,85% 59,13 61,26 60,51 59,40 59,50 3.318 3.399.176.500
23/8/2013 57,96 60,62 +4,07% 57,38 60,62 59,54 60,41 60,62 5.830 6.618.635.400
22/8/2013 58,00 58,25 +1,22% 56,86 58,68 57,78 58,12 58,25 4.807 5.140.185.800
21/8/2013 56,28 57,55 +1,73% 55,80 58,14 57,17 57,50 57,60 5.669 6.784.772.100
20/8/2013 57,69 56,57 -2,33% 56,57 58,49 57,51 56,57 56,60 5.882 6.943.084.300
19/8/2013 60,80 57,92 -4,89% 57,51 61,11 59,46 57,91 57,92 5.682 10.672.892.700
16/8/2013 62,54 60,90 -3,33% 60,76 63,09 61,58 60,90 60,99 5.086 6.643.072.300
15/8/2013 63,03 63,00 -1,55% 61,63 63,69 62,73 62,94 63,00 4.965 5.794.315.400
14/8/2013 63,38 63,99 +1,57% 63,29 64,44 63,75 63,96 63,99 6.470 7.634.283.700
13/8/2013 63,40 63,00 -0,63% 62,51 64,47 63,31 62,98 63,00 4.228 4.493.450.700
12/8/2013 64,99 63,40 -1,66% 63,40 66,36 64,69 63,40 63,67 5.571 7.714.555.800
9/8/2013 62,66 64,47 +3,98% 62,27 65,30 64,25 64,47 64,62 4.316 5.216.957.600
8/8/2013 61,18 62,00 +2,09% 60,43 62,87 61,67 62,00 62,20 4.367 5.651.860.500
7/8/2013 60,60 60,73 -0,03% 60,05 60,97 60,53 60,67 60,73 2.598 3.972.304.500
6/8/2013 60,82 60,75 -0,15% 60,25 61,35 60,83 60,75 60,96 4.418 6.123.757.700
5/8/2013 60,62 60,84 +0,33% 60,10 61,16 60,76 60,84 60,85 3.368 3.486.429.100
2/8/2013 61,05 60,64 -0,92% 60,15 61,20 60,91 60,38 60,64 4.229 7.464.507.500
1/8/2013 60,70 61,20 +1,32% 60,15 61,57 60,84 60,98 61,29 3.979 4.532.102.700
31/7/2013 60,20 60,40 -0,25% 59,80 61,72 60,78 60,40 60,59 4.526 5.782.828.800
30/7/2013 62,52 60,55 -2,81% 60,12 62,52 60,84 60,55 60,80 3.966 5.063.495.600
29/7/2013 61,73 62,30 +0,48% 61,30 63,13 62,36 62,30 62,48 2.998 3.152.081.000
26/7/2013 59,71 62,00 +3,33% 59,63 62,48 61,02 61,97 62,00 5.767 7.862.573.300
25/7/2013 59,72 60,00 -0,08% 59,52 60,59 60,03 59,91 60,18 4.240 4.069.891.300
24/7/2013 60,36 60,05 -0,35% 59,71 60,85 60,24 60,00 60,05 3.656 4.790.629.800
23/7/2013 61,81 60,26 -1,78% 60,10 61,84 60,65 60,26 60,45 4.572 5.707.247.300
22/7/2013 60,11 61,35 +2,25% 59,70 61,35 60,76 61,07 61,35 4.113 5.527.314.100
19/7/2013 60,96 60,00 -1,72% 59,70 61,22 60,35 60,00 60,10 1.465 2.462.876.200
18/7/2013 60,75 61,05 +0,08% 60,05 61,40 60,78 60,92 61,05 5.960 8.488.303.200
17/7/2013 62,20 61,00 -1,13% 60,83 62,33 61,65 60,97 61,00 4.220 4.791.978.000
16/7/2013 62,34 61,70 -0,24% 61,52 62,60 61,97 61,70 61,75 2.728 2.787.666.700
15/7/2013 61,45 61,85 +0,03% 61,37 62,69 62,07 61,68 62,04 4.215 6.144.794.600
12/7/2013 61,89 61,83 -0,10% 61,57 62,15 61,85 61,75 61,83 3.680 4.384.653.700
11/7/2013 62,29 61,89 +0,45% 61,45 62,80 62,00 61,80 61,89 2.978 3.958.060.200
10/7/2013 61,87 61,61 +0,37% 60,90 63,18 61,95 61,56 61,61 3.603 3.418.522.500
8/7/2013 60,77 61,38 +0,29% 60,55 62,50 61,68 61,38 61,40 2.177 2.759.555.400
5/7/2013 61,45 61,20 -0,65% 60,12 61,82 61,00 61,15 61,31 4.663 5.231.524.400
4/7/2013 61,10 61,60 +1,48% 61,10 62,81 62,05 61,60 62,00 3.773 5.693.806.500
3/7/2013 60,21 60,70 -0,49% 59,96 62,28 60,98 60,70 61,00 7.293 10.745.466.700
2/7/2013 64,00 61,00 -4,39% 60,99 64,00 62,19 60,98 61,00 4.877 8.088.968.200
1/7/2013 63,05 63,80 -0,23% 63,05 65,39 64,09 63,79 63,80 3.874 7.165.075.800
28/6/2013 65,00 63,95 -1,92% 63,17 65,00 63,99 63,69 63,95 6.497 9.653.055.500
27/6/2013 66,33 65,20 -1,21% 65,00 67,21 65,87 65,12 65,20 5.848 6.477.624.900
26/6/2013 66,73 66,00 +0,38% 65,59 67,57 66,38 66,00 66,60 3.886 4.962.844.800
25/6/2013 67,14 65,75 -1,13% 65,29 67,14 65,97 65,75 65,90 5.103 7.891.447.100
24/6/2013 66,24 66,50 -0,03% 63,90 67,05 65,66 66,49 66,80 4.381 5.083.550.700
21/6/2013 67,30 66,52 -2,43% 66,52 68,94 67,65 66,52 66,90 6.730 11.878.353.400
20/6/2013 64,98 68,18 +3,22% 63,08 68,38 65,77 67,99 68,18 9.930 15.330.877.500
19/6/2013 66,92 66,05 -1,20% 65,64 67,33 66,46 66,05 66,19 3.228 5.293.380.400
18/6/2013 66,86 66,85 -0,74% 65,83 67,80 66,83 66,85 66,90 5.070 8.536.077.400
17/6/2013 66,93 67,35 +0,97% 66,85 68,68 67,63 67,34 67,35 3.335 4.285.845.100
14/6/2013 70,22 66,70 -4,30% 66,70 71,20 68,42 66,70 67,00 5.644 7.720.663.300
13/6/2013 69,39 69,70 +0,36% 68,02 69,74 68,76 69,61 69,70 6.928 10.514.217.300
12/6/2013 70,61 69,45 -0,54% 68,85 70,96 69,73 69,45 69,70 4.833 10.067.685.700
11/6/2013 70,81 69,83 -1,65% 69,21 70,95 69,82 69,83 69,90 4.614 7.575.064.800
10/6/2013 71,30 71,00 -1,17% 70,80 71,99 71,28 70,85 71,00 2.326 4.277.357.900
7/6/2013 71,85 71,84 -0,90% 71,21 72,82 71,88 71,79 71,84 3.453 5.840.356.900
6/6/2013 72,61 72,49 -0,01% 72,00 73,12 72,51 72,42 72,49 4.418 10.157.117.600
5/6/2013 72,89 72,50 -0,68% 71,80 73,59 72,66 72,49 72,50 4.159 8.598.627.600
4/6/2013 73,51 73,00 -0,35% 72,38 73,81 72,98 72,75 73,00 3.313 5.828.137.300
3/6/2013 74,64 73,26 -1,66% 72,83 75,60 73,67 73,26 73,30 4.558 8.001.975.600
31/5/2013 77,25 74,50 -4,33% 73,70 78,46 74,97 74,23 74,50 9.055 16.683.263.100
29/5/2013 79,89 77,87 -3,39% 77,87 80,29 78,51 77,87 77,90 4.076 6.278.753.400
28/5/2013 81,06 80,60 +0,44% 80,52 81,80 81,11 80,55 80,60 3.855 6.568.154.800
27/5/2013 81,65 80,25 -1,41% 80,21 81,95 80,73 80,24 80,39 1.762 3.116.131.500
24/5/2013 79,60 81,40 +2,03% 79,40 81,58 80,75 81,16 81,40 4.036 7.774.651.300
23/5/2013 79,87 79,78 -1,01% 79,07 80,58 79,79 79,78 80,00 3.404 5.694.087.000
22/5/2013 79,90 80,59 +0,71% 79,77 81,00 80,58 80,56 80,59 3.404 6.627.454.800
21/5/2013 79,42 80,02 +0,53% 79,21 80,63 80,00 79,73 80,02 2.978 6.373.563.300
20/5/2013 77,82 79,60 +2,06% 77,31 80,00 79,11 79,52 79,60 3.252 4.540.722.500
17/5/2013 77,26 77,99 +0,89% 76,75 77,99 77,53 77,55 77,99 1.243 2.817.555.800
16/5/2013 77,28 77,30 -0,58% 76,81 77,79 77,45 77,12 77,30 3.233 5.649.738.200
15/5/2013 75,80 77,75 +2,44% 75,80 77,75 77,30 77,75 77,79 2.789 6.169.636.500
14/5/2013 75,25 75,90 +0,70% 75,01 77,19 76,03 75,51 75,90 2.924 3.868.799.700
13/5/2013 76,30 75,37 -1,59% 75,25 76,32 75,74 75,37 75,44 1.950 2.716.775.200
10/5/2013 76,36 76,59 -0,27% 75,71 77,34 76,46 76,52 76,60 2.708 3.721.610.400
9/5/2013 77,31 76,80 +1,65% 75,89 77,76 76,77 76,58 76,80 3.909 9.075.352.500
8/5/2013 75,25 75,55 +0,73% 75,01 76,89 76,10 75,24 75,55 2.920 4.747.557.200
7/5/2013 74,58 75,00 +0,56% 73,90 75,87 74,95 74,99 75,00 3.323 5.322.990.300
6/5/2013 73,92 74,58 +0,70% 73,75 75,00 74,47 74,58 74,78 3.363 4.417.421.300
3/5/2013 76,10 74,06 -2,17% 74,06 76,56 74,89 74,06 74,48 3.337 6.810.332.200
2/5/2013 76,25 75,70 -0,72% 74,72 77,89 76,05 75,66 75,70 4.522 6.243.930.600
30/4/2013 74,49 76,25 +2,24% 73,63 76,25 75,46 76,25 76,26 4.388 7.052.402.800
29/4/2013 73,24 74,58 +1,15% 73,24 75,00 74,37 74,50 74,58 2.838 4.426.572.700
26/4/2013 73,69 73,73 -0,36% 72,09 74,49 73,35 73,15 73,73 2.547 4.523.012.900
25/4/2013 74,75 74,00 -1,00% 73,62 74,75 74,05 74,00 74,20 3.206 7.013.942.100
24/4/2013 72,71 74,75 +1,92% 72,71 75,51 74,80 74,63 74,75 4.000 8.221.071.100
23/4/2013 71,76 73,34 +2,22% 71,57 73,52 72,49 73,01 73,34 4.050 6.470.041.900
22/4/2013 71,08 71,75 +0,41% 70,73 72,19 71,61 71,75 71,76 4.060 10.843.902.000
19/4/2013 70,77 71,46 0,00% 70,32 71,77 71,01 71,04 71,46 3.497 4.587.796.800
18/4/2013 71,61 71,46 -0,61% 71,10 72,20 71,55 71,46 71,59 3.299 8.301.537.800
17/4/2013 71,14 71,90 -0,25% 70,90 73,99 72,26 71,90 71,92 4.760 6.949.264.300
16/4/2013 70,76 72,08 +2,36% 70,52 72,48 71,73 71,90 72,08 4.552 6.289.347.600
15/4/2013 71,45 70,42 -1,44% 70,42 71,60 70,98 70,41 70,42 4.796 5.764.125.800
12/4/2013 72,40 71,45 -1,85% 71,22 72,98 71,67 71,45 71,55 4.486 5.868.953.100
11/4/2013 73,78 72,80 -1,42% 72,05 73,78 72,65 72,66 72,93 6.927 12.409.427.600
10/4/2013 73,95 73,85 +0,67% 73,31 74,50 73,85 73,85 73,98 3.999 8.810.139.100
9/4/2013 74,00 73,36 -1,53% 73,11 74,83 73,52 73,36 73,40 4.623 9.511.781.100
8/4/2013 72,99 74,50 +1,57% 72,98 74,70 73,94 74,27 74,50 3.970 9.506.517.200
5/4/2013 71,68 73,35 +2,33% 71,13 73,89 72,64 73,23 73,35 6.224 10.564.740.000
4/4/2013 73,37 71,68 -2,34% 71,49 74,39 72,63 71,68 71,69 5.144 12.836.605.400
3/4/2013 73,01 73,40 0,00% 72,37 73,96 72,97 73,25 73,40 4.727 7.618.686.300
2/4/2013 74,87 73,40 -1,48% 73,40 75,06 74,16 73,39 73,40 2.547 3.740.361.500
1/4/2013 75,08 74,50 -1,48% 74,33 75,49 74,68 74,49 74,50 2.435 4.041.076.200
28/3/2013 75,65 75,62 -0,29% 74,01 75,96 75,20 75,30 75,62 3.515 5.275.828.100
27/3/2013 74,08 75,84 +1,19% 73,97 75,85 75,17 75,75 75,84 3.938 8.372.873.200
26/3/2013 72,35 74,95 +3,59% 72,21 74,95 74,12 74,85 74,95 4.619 8.543.154.400
25/3/2013 71,99 72,35 +0,50% 71,84 73,86 72,88 72,29 72,39 5.709 7.216.784.000
22/3/2013 70,76 71,99 +1,54% 70,65 72,65 71,76 71,65 71,99 3.989 6.197.917.000
21/3/2013 71,60 70,90 -0,49% 70,48 71,73 70,91 70,88 70,90 4.359 9.379.445.900
20/3/2013 72,31 71,25 -2,10% 71,21 72,95 71,76 71,25 71,40 4.307 5.697.945.300
19/3/2013 72,29 72,78 +0,73% 71,95 73,27 72,74 72,67 72,78 4.580 5.082.296.100
18/3/2013 71,80 72,25 +0,35% 71,48 73,22 72,05 72,24 72,25 2.375 5.805.293.200
15/3/2013 73,23 72,00 -1,26% 71,90 73,40 72,23 71,91 72,00 4.288 9.211.177.200
14/3/2013 74,04 72,92 -0,79% 72,20 74,13 72,99 72,90 72,92 6.057 10.032.791.600
13/3/2013 73,80 73,50 -0,07% 73,40 74,60 74,04 73,41 73,50 4.083 7.648.924.600
12/3/2013 74,72 73,55 -1,54% 73,55 75,20 73,91 73,55 73,77 1.918 3.169.333.000
11/3/2013 75,30 74,70 -0,80% 74,36 75,89 74,79 74,69 74,71 2.467 3.778.615.200
8/3/2013 74,65 75,30 +1,35% 73,76 75,94 74,99 75,30 75,33 2.759 5.399.876.500
7/3/2013 76,00 74,30 -2,24% 74,30 76,50 74,98 74,30 74,40 4.942 8.095.876.000
6/3/2013 75,37 76,00 +2,36% 73,20 76,00 74,61 75,99 76,00 3.715 5.718.626.000
5/3/2013 75,21 74,25 -1,00% 74,07 75,91 74,95 74,25 74,40 3.724 4.802.716.000
4/3/2013 75,48 75,00 -1,32% 74,27 75,93 74,90 74,98 75,00 2.406 3.956.753.900
1/3/2013 74,66 76,00 +0,85% 73,99 76,07 75,59 75,66 76,00 3.973 4.930.545.100
28/2/2013 74,64 75,36 +0,08% 74,64 76,68 75,83 75,36 75,40 4.570 7.317.475.800
27/2/2013 75,70 75,30 -0,53% 73,21 77,00 74,69 75,25 75,30 7.064 13.706.334.200
26/2/2013 74,30 75,70 +2,02% 74,03 76,00 75,36 75,58 75,70 5.641 8.973.478.400
25/2/2013 74,45 74,20 -0,13% 73,84 75,53 74,31 74,06 74,21 4.531 6.572.354.500
22/2/2013 73,50 74,30 +1,13% 72,80 75,01 74,11 74,29 74,30 3.743 6.123.848.400
21/2/2013 74,59 73,47 -1,51% 73,25 74,86 73,63 73,47 73,50 4.015 6.038.829.300
20/2/2013 75,31 74,60 -1,05% 73,45 76,19 75,15 74,50 74,61 4.509 5.672.412.400
19/2/2013 74,64 75,39 +1,06% 74,00 76,02 75,30 75,18 75,39 3.797 7.034.539.500
18/2/2013 75,38 74,60 -0,69% 73,58 75,58 74,24 74,50 74,60 6.199 9.542.892.800
15/2/2013 78,89 75,12 -4,29% 75,12 78,89 76,22 75,12 75,38 3.546 6.447.935.500
14/2/2013 78,12 78,49 -0,14% 78,12 78,95 78,47 78,43 78,49 1.928 2.979.555.200
13/2/2013 78,99 78,60 +0,13% 78,17 79,73 78,96 78,48 78,60 1.963 2.560.110.500
8/2/2013 78,80 78,50 -0,23% 77,76 79,77 78,64 78,27 78,50 2.556 3.927.748.400
7/2/2013 77,99 78,68 +1,00% 77,28 78,80 78,01 78,18 78,68 2.997 7.374.411.400
6/2/2013 78,30 77,90 +0,23% 77,40 78,45 77,98 77,63 77,90 2.778 5.223.197.000
5/2/2013 78,51 77,72 -0,26% 77,60 79,48 78,17 77,72 77,80 3.119 4.643.587.200
4/2/2013 78,57 77,92 -0,69% 77,90 79,04 78,16 77,92 77,94 2.070 4.067.004.000
1/2/2013 80,09 78,46 -1,57% 78,46 80,17 78,90 78,46 78,60 3.126 4.797.229.200
31/1/2013 80,01 79,71 -1,04% 78,70 80,50 79,37 79,49 79,71 3.316 6.486.446.500
30/1/2013 79,58 80,55 +0,37% 78,40 81,25 80,24 80,55 80,60 3.765 5.583.332.300
29/1/2013 79,05 80,25 +1,20% 78,55 80,25 79,58 79,63 80,26 2.276 3.714.383.100
28/1/2013 78,27 79,30 +1,32% 78,10 79,83 79,01 79,30 79,31 2.691 5.046.972.500
24/1/2013 79,74 78,27 -1,88% 77,75 80,46 79,47 77,98 78,27 2.855 5.710.914.100
23/1/2013 78,07 79,77 +1,36% 77,91 79,77 79,09 79,50 79,77 2.251 3.649.660.700
22/1/2013 79,15 78,70 -0,57% 78,32 79,30 78,80 78,55 78,70 2.882 3.289.323.900
21/1/2013 78,55 79,15 +0,78% 78,03 79,43 78,82 78,81 79,19 933 1.533.966.900
18/1/2013 79,05 78,54 -0,20% 77,90 79,50 78,60 78,25 78,54 2.099 5.027.366.800
17/1/2013 78,10 78,70 +0,90% 78,10 79,80 79,07 78,69 78,70 2.677 4.687.450.600
16/1/2013 77,50 78,00 +1,36% 76,60 78,15 77,57 78,00 78,01 3.775 5.552.862.900
15/1/2013 79,71 76,95 -3,51% 76,95 81,13 79,10 76,95 77,00 5.381 11.582.500.100
14/1/2013 80,22 79,75 -0,08% 79,20 80,36 79,75 79,60 79,75 2.064 2.858.566.400
11/1/2013 80,21 79,81 -0,34% 79,33 80,21 79,80 79,81 79,89 3.469 4.856.380.400
10/1/2013 79,91 80,08 -0,20% 78,67 80,81 79,73 80,08 80,11 4.178 9.266.602.600
9/1/2013 78,70 80,24 +2,07% 78,06 80,40 79,79 79,75 80,24 2.486 3.604.240.500
8/1/2013 79,43 78,61 -0,53% 78,35 79,97 78,85 78,61 78,80 2.466 3.563.202.100
7/1/2013 80,13 79,03 -1,37% 79,03 80,55 79,37 79,03 79,10 2.682 3.758.335.000
4/1/2013 80,10 80,13 -0,46% 79,00 80,41 79,78 79,69 80,13 3.301 5.698.012.800
3/1/2013 80,58 80,50 +0,19% 80,04 80,82 80,35 80,30 80,50 2.616 3.180.422.800
2/1/2013 80,36 80,35 0,00% 79,66 80,89 80,27 80,24 80,35 3.229 5.698.185.200
28/12/2012 78,60 79,75 +0,95% 78,60 79,98 79,69 79,40 79,75 1.317 2.789.281.200
27/12/2012 79,39 79,00 -0,63% 78,78 79,50 79,20 78,94 79,00 1.492 2.742.186.900
26/12/2012 78,32 79,50 +1,47% 77,85 79,50 78,60 79,50 79,52 2.008 3.974.308.800
21/12/2012 78,65 78,35 -1,52% 78,11 79,90 78,63 78,34 78,35 2.331 3.422.821.400
20/12/2012 81,12 79,56 -0,55% 79,41 81,32 79,98 79,56 79,90 3.280 6.165.867.600
19/12/2012 79,50 80,00 +0,11% 79,50 80,83 80,14 79,86 80,00 3.109 4.428.210.500
18/12/2012 79,00 79,91 +0,71% 78,44 79,93 79,43 79,91 79,93 3.505 5.252.066.200
17/12/2012 78,80 79,35 +0,40% 78,19 79,35 78,79 78,86 79,35 3.338 5.198.343.300
14/12/2012 78,48 79,03 +1,22% 78,08 79,20 78,89 78,85 79,09 3.088 4.795.188.600
13/12/2012 79,79 78,08 -2,03% 77,85 79,79 78,30 77,85 78,08 4.008 6.426.389.200
12/12/2012 79,26 79,70 +0,13% 78,54 79,70 79,15 79,23 79,70 5.473 7.432.909.200
11/12/2012 79,39 79,60 +0,70% 78,04 79,78 79,13 79,60 79,61 3.380 4.994.207.900
10/12/2012 79,35 79,05 -0,89% 78,24 79,85 78,99 78,53 79,05 1.437 2.317.028.600
7/12/2012 79,19 79,76 +0,42% 78,57 80,44 79,75 79,76 79,80 2.356 4.712.067.000
6/12/2012 78,01 79,43 +2,35% 77,21 79,43 78,25 79,31 79,43 3.688 8.626.574.700
5/12/2012 78,20 77,61 -0,50% 77,50 78,40 77,74 77,60 77,61 3.494 4.224.129.600
4/12/2012 78,32 78,00 -0,78% 77,50 78,61 77,96 77,73 78,00 4.522 6.511.443.300
3/12/2012 78,83 78,61 +0,59% 77,13 79,75 78,28 77,75 78,61 3.751 5.153.804.300
30/11/2012 79,60 78,15 -1,88% 76,94 79,60 78,07 78,15 78,42 4.041 7.039.310.100
29/11/2012 76,25 79,65 +4,46% 76,25 79,65 78,53 79,23 79,65 4.778 8.065.366.800
28/11/2012 76,13 76,25 -0,72% 74,52 76,99 75,97 76,25 76,44 4.287 6.920.922.100
27/11/2012 74,63 76,80 +2,40% 74,63 77,31 76,45 76,65 76,80 2.861 4.735.869.300
26/11/2012 75,30 75,00 -0,79% 73,90 75,75 74,92 74,99 75,00 2.526 4.194.326.700
23/11/2012 74,93 75,60 +0,81% 74,36 75,60 75,11 75,59 75,60 1.398 2.819.982.800
22/11/2012 75,10 74,99 -0,01% 74,74 75,29 74,99 74,96 74,99 814 1.453.991.700
21/11/2012 75,00 75,00 0,00% 73,65 75,35 74,55 74,50 75,00 3.165 5.505.194.400
19/11/2012 74,50 75,00 +0,13% 74,50 75,05 74,91 74,90 75,00 2.085 3.101.323.800
16/11/2012 74,53 74,90 -0,20% 74,11 75,08 74,80 74,70 74,90 2.781 4.701.571.300
14/11/2012 75,93 75,05 -1,25% 74,39 76,41 74,96 75,02 75,05 3.079 3.882.384.600
13/11/2012 76,40 76,00 -1,03% 75,41 76,89 75,97 75,96 76,00 2.932 4.105.874.900
12/11/2012 76,51 76,79 -0,27% 75,61 77,60 76,41 76,78 76,79 1.664 2.260.354.300
9/11/2012 76,30 77,00 0,00% 75,75 77,27 76,78 76,80 77,00 3.887 5.781.654.800
8/11/2012 77,00 77,00 -0,17% 76,35 79,29 77,67 76,62 77,00 3.125 4.397.352.600
7/11/2012 76,97 77,13 -0,35% 75,86 77,34 76,53 77,00 77,13 3.281 5.435.512.200
6/11/2012 76,90 77,40 +1,11% 75,36 77,40 76,59 77,00 77,40 5.962 7.581.224.800
5/11/2012 76,15 76,55 -0,58% 75,72 76,88 76,42 76,55 76,65 2.724 4.831.619.900
1/11/2012 75,11 77,00 +2,39% 75,11 77,00 76,41 76,69 77,00 4.718 7.712.146.100
31/10/2012 75,58 75,20 +3,30% 74,51 75,70 75,07 75,00 75,20 5.777 10.235.633.600
30/10/2012 72,98 72,80 +0,26% 72,10 73,40 72,73 72,70 72,80 2.343 4.429.439.400
29/10/2012 72,71 72,61 +0,85% 71,85 73,11 72,45 72,61 72,65 2.751 4.692.465.000
26/10/2012 71,76 72,00 0,00% 71,55 72,56 72,02 71,99 72,00 5.685 8.504.994.400
25/10/2012 73,53 72,00 -1,57% 72,00 74,31 72,64 72,00 72,20 2.641 8.043.225.700
24/10/2012 73,81 73,15 -1,01% 72,85 74,42 73,37 73,07 73,15 2.635 6.317.082.700
23/10/2012 73,57 73,90 -0,70% 73,50 74,60 73,94 73,74 73,90 3.730 7.448.443.400
22/10/2012 74,77 74,42 -0,44% 73,56 75,95 74,13 74,25 74,42 3.568 4.382.466.200
19/10/2012 75,99 74,75 -2,26% 74,70 76,40 75,11 74,74 74,75 2.995 6.528.504.600
18/10/2012 76,51 76,48 -0,03% 75,38 77,19 76,28 76,48 76,77 3.882 7.821.334.000
17/10/2012 77,76 76,50 -1,23% 76,05 77,76 76,55 76,28 76,50 5.199 8.185.674.900
16/10/2012 77,89 77,45 -0,06% 76,62 77,89 77,39 77,40 77,45 4.974 8.625.731.600
15/10/2012 76,79 77,50 +1,43% 76,22 77,88 77,24 77,40 77,50 6.440 8.297.257.700
11/10/2012 76,75 76,41 +0,54% 75,69 78,15 76,75 76,40 76,41 4.501 8.583.005.900
10/10/2012 74,50 76,00 +1,88% 73,79 76,90 75,41 75,80 76,00 4.684 7.979.487.500
9/10/2012 74,78 74,60 +0,32% 74,10 76,34 74,76 74,51 74,60 5.460 11.358.229.400
8/10/2012 73,18 74,36 +1,23% 72,84 74,68 73,72 74,01 74,36 3.851 6.613.391.200
5/10/2012 71,44 73,46 +2,81% 71,12 73,69 72,86 73,32 73,46 6.019 8.672.627.600
4/10/2012 71,56 71,45 -0,46% 71,04 72,75 71,83 71,45 71,49 3.793 5.776.424.600
3/10/2012 72,21 71,78 +0,11% 70,53 72,80 71,88 71,44 71,78 5.667 9.519.994.400
2/10/2012 69,92 71,70 +2,80% 69,45 71,81 70,88 71,67 71,70 4.400 9.810.623.600
1/10/2012 67,48 69,75 +2,72% 67,47 69,89 69,29 69,50 69,75 4.766 9.301.867.200
28/9/2012 68,65 67,90 -1,59% 67,00 68,80 67,78 67,64 67,90 6.387 10.395.194.800
27/9/2012 67,60 69,00 +2,22% 67,03 69,68 68,46 68,96 69,00 7.608 13.705.419.900
26/9/2012 68,00 67,50 -4,17% 66,52 68,81 67,50 67,37 67,50 7.519 13.179.200.000
25/9/2012 71,92 70,44 -1,57% 69,92 72,24 70,94 70,44 70,45 4.186 7.661.014.500
24/9/2012 71,63 71,56 -0,61% 71,20 73,20 71,86 71,42 71,56 2.552 4.654.523.800
21/9/2012 70,82 72,00 +1,41% 70,75 72,70 71,45 71,70 72,00 2.878 5.125.556.100
20/9/2012 70,63 71,00 -0,49% 70,36 71,73 70,90 70,91 71,00 3.057 3.717.608.700
19/9/2012 72,11 71,35 -0,56% 70,78 72,65 71,80 71,34 71,35 2.207 3.602.624.500
18/9/2012 71,95 71,75 -0,64% 71,13 73,00 71,92 71,75 72,24 2.756 4.117.690.700
17/9/2012 72,59 72,21 -0,52% 71,87 74,63 73,07 72,21 72,39 4.578 9.442.994.600
14/9/2012 71,04 72,59 +1,81% 70,38 72,94 72,17 72,50 72,59 5.372 7.516.433.000
13/9/2012 70,30 71,30 +2,15% 69,75 72,09 71,05 71,30 71,31 4.798 8.840.854.600
12/9/2012 69,54 69,80 +0,94% 68,86 70,30 69,82 69,80 69,83 3.764 6.477.999.600
11/9/2012 68,45 69,15 +1,07% 68,01 69,38 68,83 69,00 69,17 2.765 4.578.009.200
10/9/2012 70,24 68,42 -2,13% 68,40 70,49 69,11 68,42 68,50 3.281 4.462.469.800
6/9/2012 68,49 69,91 +2,13% 68,12 69,91 69,32 69,65 69,92 4.113 5.730.582.900
5/9/2012 66,13 68,45 +3,71% 66,04 68,61 67,66 68,40 68,45 3.835 4.947.499.500
4/9/2012 66,88 66,00 -1,05% 65,51 67,51 66,35 65,80 66,11 3.408 4.625.618.200
3/9/2012 67,26 66,70 -0,33% 66,01 67,69 67,18 66,50 66,70 1.809 2.596.690.800
31/8/2012 67,35 66,92 -0,12% 66,44 67,70 67,02 66,92 67,00 3.519 6.319.226.200
30/8/2012 67,40 67,00 -0,89% 66,97 67,77 67,20 67,00 67,32 2.625 3.688.698.700
29/8/2012 66,91 67,60 +0,78% 66,40 67,80 67,10 67,50 67,60 4.244 7.256.544.300
28/8/2012 65,75 67,08 +2,16% 65,23 67,28 66,87 66,99 67,08 3.095 5.389.495.800
27/8/2012 65,00 65,66 +0,94% 64,85 66,10 65,78 65,66 65,78 3.122 5.225.327.900
24/8/2012 64,90 65,05 -1,90% 64,19 65,72 64,87 65,01 65,05 4.890 7.790.441.400
23/8/2012 66,00 66,31 -2,04% 65,90 68,23 67,01 66,12 66,31 5.858 7.380.141.200
22/8/2012 65,50 67,69 +2,44% 65,38 68,64 67,41 67,68 67,69 3.632 7.744.147.200
21/8/2012 66,49 66,08 +0,47% 65,60 67,55 66,67 65,80 66,08 2.919 4.504.535.300
20/8/2012 65,54 65,77 +0,41% 65,05 66,68 65,97 65,76 65,77 2.350 3.677.018.200
17/8/2012 67,05 65,50 -2,18% 65,01 67,62 65,51 65,34 65,50 3.569 5.803.184.200
16/8/2012 65,01 66,96 +3,29% 65,01 67,75 66,53 66,87 66,96 4.097 6.356.606.900
15/8/2012 64,00 64,83 +0,51% 63,66 65,79 64,89 64,83 64,91 5.077 7.366.784.200
14/8/2012 66,25 64,50 -3,14% 64,45 67,00 65,75 64,48 64,50 3.385 6.547.603.300
13/8/2012 65,15 66,59 +1,74% 63,81 66,80 65,47 66,36 66,59 3.019 4.721.696.700
10/8/2012 61,80 65,45 +3,87% 61,72 65,99 64,29 65,40 65,45 5.176 10.595.207.900
9/8/2012 64,80 63,01 -3,51% 62,59 65,01 63,37 63,01 63,20 4.288 6.840.126.800
8/8/2012 62,20 65,30 +5,32% 61,03 65,46 64,27 65,20 65,30 4.312 9.808.737.600
7/8/2012 64,06 62,00 -3,20% 61,36 64,79 63,38 62,00 62,01 3.791 4.955.560.900
6/8/2012 62,34 64,05 +2,89% 61,61 65,00 64,04 63,70 64,05 4.172 5.900.904.500
3/8/2012 60,99 62,25 +4,97% 60,31 62,58 61,82 62,13 62,25 4.283 5.680.535.100
2/8/2012 61,68 59,30 -4,35% 58,75 62,38 59,80 59,30 59,36 5.623 7.556.607.900
1/8/2012 61,30 62,00 +1,19% 59,95 63,21 61,82 61,95 62,00 5.992 7.229.189.300
31/7/2012 61,08 61,27 -0,18% 60,52 61,37 61,05 60,96 61,27 3.200 4.567.862.700
30/7/2012 60,15 61,38 +1,57% 59,50 61,77 60,75 60,86 61,38 4.256 5.022.697.700
27/7/2012 57,30 60,43 +6,02% 57,01 62,34 60,11 60,30 60,43 6.950 11.673.251.900
26/7/2012 54,68 57,00 +5,19% 54,68 57,36 56,37 56,91 57,00 3.502 4.240.844.900
25/7/2012 54,53 54,19 -0,11% 53,61 54,90 54,37 54,19 54,38 2.464 3.223.809.700
24/7/2012 55,01 54,25 -1,36% 54,20 55,21 54,58 54,24 54,25 3.058 3.854.109.500
23/7/2012 54,00 55,00 +0,18% 53,15 55,56 54,79 54,90 55,00 3.142 4.317.157.200
20/7/2012 55,39 54,90 -2,31% 54,49 55,70 55,07 54,90 54,95 3.769 4.678.876.400
19/7/2012 55,11 56,20 +2,00% 54,66 56,50 55,86 56,04 56,20 4.129 4.681.089.300
18/7/2012 54,02 55,10 +2,00% 53,02 55,34 54,95 54,83 55,16 3.597 4.709.513.900
17/7/2012 53,28 54,02 +1,92% 52,50 54,19 53,46 53,99 54,02 2.432 2.519.238.000
16/7/2012 53,40 53,00 -1,30% 52,56 54,15 53,27 52,91 53,00 4.137 4.491.740.900
13/7/2012 54,55 53,70 -0,76% 53,41 55,10 54,00 53,70 53,80 3.817 5.017.140.900
12/7/2012 53,88 54,11 +0,02% 53,42 54,71 54,23 54,10 54,30 3.064 3.354.855.900
11/7/2012 55,06 54,10 -1,46% 54,09 55,06 54,28 54,10 54,27 4.640 5.941.482.900
10/7/2012 56,30 54,90 -2,49% 54,51 57,16 55,16 54,90 54,91 5.371 6.146.222.600
6/7/2012 56,50 56,30 -1,40% 55,68 56,70 56,07 56,27 56,30 2.529 2.748.097.400
5/7/2012 58,02 57,10 -1,23% 55,85 58,31 56,79 56,91 57,10 6.002 7.684.290.100
4/7/2012 56,81 57,81 +0,52% 56,81 58,45 57,89 57,81 58,18 1.648 1.845.640.400
3/7/2012 56,06 57,51 +2,51% 55,74 58,13 57,64 57,51 57,73 5.719 7.114.041.800
2/7/2012 56,06 56,10 -0,44% 55,12 56,61 55,72 56,10 56,44 4.562 5.189.517.200
29/6/2012 55,26 56,35 +4,84% 54,86 56,90 56,10 55,99 56,35 5.196 5.672.645.200
28/6/2012 55,00 53,75 -2,40% 53,42 55,59 54,09 53,75 54,00 5.128 6.054.961.800
27/6/2012 56,30 55,07 -1,66% 53,50 56,30 55,03 55,07 55,08 6.208 9.296.839.400
26/6/2012 57,65 56,00 -2,86% 55,60 58,41 56,41 56,00 56,01 5.804 7.917.541.900
25/6/2012 56,68 57,65 -0,35% 56,68 58,01 57,36 57,35 57,65 2.247 3.213.400.400
22/6/2012 59,50 57,85 -1,62% 57,84 59,70 58,39 57,85 58,00 2.212 2.762.131.400
21/6/2012 60,39 58,80 -2,81% 58,80 60,43 59,30 58,75 58,90 2.244 2.208.381.000
20/6/2012 59,81 60,50 +0,41% 59,61 60,84 60,31 60,35 60,60 2.443 2.626.532.200
19/6/2012 59,77 60,25 +1,77% 58,70 60,25 59,79 59,92 60,25 3.665 4.586.254.600
18/6/2012 59,36 59,20 -1,81% 59,06 60,16 59,57 59,16 59,20 3.320 4.095.556.200
15/6/2012 59,90 60,29 +2,10% 58,67 60,35 59,60 60,17 60,29 3.463 4.469.671.200
14/6/2012 59,69 59,05 -1,58% 58,09 60,24 59,21 59,05 59,20 4.169 4.799.882.500
13/6/2012 58,72 60,00 +1,49% 58,42 60,64 59,75 59,86 60,16 5.169 6.328.809.500
12/6/2012 57,88 59,12 +2,64% 57,20 59,44 58,62 58,80 59,13 2.575 2.689.316.900
11/6/2012 57,64 57,60 +0,30% 57,02 58,76 58,07 57,52 57,60 2.223 2.423.398.100
8/6/2012 57,98 57,43 +0,40% 56,20 57,98 57,01 57,09 57,43 2.646 3.208.461.200
6/6/2012 56,32 57,20 +2,14% 56,20 57,29 56,62 57,20 57,21 5.127 6.561.842.500
5/6/2012 56,80 56,00 -2,06% 55,91 57,87 57,07 56,00 56,67 2.401 3.525.378.900
4/6/2012 56,86 57,18 +0,32% 56,73 58,29 57,51 57,18 57,40 2.715 3.456.028.400
1/6/2012 57,82 57,00 -1,98% 56,56 58,18 57,13 56,92 57,00 3.230 3.803.929.800
31/5/2012 58,79 58,15 -0,60% 57,76 58,90 58,10 57,91 58,15 3.278 4.671.424.500
30/5/2012 56,97 58,50 +1,83% 56,45 58,58 57,99 58,32 58,50 5.173 6.392.314.400
29/5/2012 60,20 57,45 -2,99% 57,45 60,20 58,37 57,40 57,45 5.267 6.587.584.200
28/5/2012 59,99 59,22 -0,19% 59,10 60,94 59,77 59,22 59,62 1.887 2.362.938.500
25/5/2012 58,19 59,33 +1,94% 57,44 59,92 58,85 59,08 59,33 4.153 5.734.390.000
24/5/2012 57,15 58,20 +2,21% 56,17 58,49 57,55 58,10 58,20 5.193 6.463.271.800
23/5/2012 58,17 56,94 -2,11% 55,30 58,49 56,47 56,54 56,94 7.602 8.625.854.400
22/5/2012 60,00 58,17 -3,05% 57,61 60,20 58,58 57,91 58,17 4.885 5.371.591.700
21/5/2012 58,96 60,00 +2,39% 58,36 60,05 59,52 59,82 60,00 2.825 4.681.937.600
18/5/2012 56,92 58,60 +3,46% 56,92 59,50 58,55 58,53 58,60 7.055 8.568.860.700
17/5/2012 58,60 56,64 -3,79% 56,48 59,35 57,52 56,64 56,80 5.858 7.489.900.600
16/5/2012 60,00 58,87 -0,88% 57,08 61,20 59,18 58,87 58,90 4.405 5.450.325.800
15/5/2012 61,50 59,39 -4,10% 58,77 61,62 60,06 58,99 59,39 4.659 6.127.478.400
14/5/2012 63,08 61,93 -2,85% 61,23 63,27 61,90 61,80 61,94 4.241 4.902.898.500
11/5/2012 61,99 63,75 +2,38% 61,89 64,00 63,55 63,70 63,75 3.400 5.101.569.000
10/5/2012 62,91 62,27 -0,38% 62,01 63,30 62,66 62,27 62,35 3.536 4.449.919.900
9/5/2012 60,59 62,51 +2,48% 60,16 62,51 61,64 62,13 62,51 6.693 9.017.481.600
8/5/2012 62,02 61,00 -1,85% 60,65 62,29 61,21 61,00 61,15 4.272 6.644.029.800
7/5/2012 60,61 62,15 +0,89% 60,61 62,54 61,94 61,88 62,15 4.398 5.126.824.500
4/5/2012 63,01 61,60 -3,75% 61,60 64,43 62,60 61,60 62,00 6.579 10.618.937.800
3/5/2012 63,25 64,00 +0,77% 61,80 64,24 63,11 63,67 64,00 4.239 5.341.852.300
2/5/2012 60,50 63,51 +3,66% 60,50 63,51 62,52 63,21 63,51 7.411 10.613.836.600
30/4/2012 60,00 61,27 +1,78% 59,60 61,35 61,00 61,00 61,27 3.512 4.642.925.600
27/4/2012 58,01 60,20 +3,44% 58,01 61,20 60,15 59,92 60,20 7.227 10.652.743.500
26/4/2012 57,57 58,20 +0,52% 57,16 58,80 58,11 58,17 58,20 5.153 5.092.974.800
25/4/2012 59,30 57,90 -1,86% 57,82 59,74 58,47 57,86 57,90 4.879 6.516.055.500
24/4/2012 58,55 59,00 +1,27% 58,08 59,00 58,60 58,68 59,00 4.909 5.889.680.600
23/4/2012 58,77 58,26 -3,53% 57,71 58,79 58,08 58,10 58,26 5.470 5.793.064.100
20/4/2012 60,98 60,39 -0,51% 59,91 60,98 60,28 60,10 60,40 4.554 4.968.113.100
19/4/2012 61,08 60,70 -1,30% 59,65 61,59 60,40 60,56 60,70 6.344 9.227.513.900
18/4/2012 61,99 61,50 -0,16% 61,16 63,09 62,35 61,50 61,69 7.647 11.025.015.700
17/4/2012 60,00 61,60 +4,41% 59,60 62,00 61,16 61,57 61,60 4.544 7.000.040.600
16/4/2012 58,50 59,00 +0,85% 57,43 59,88 58,50 59,00 59,30 5.117 8.322.321.100
13/4/2012 58,58 58,50 -0,07% 57,90 58,92 58,22 58,32 58,50 4.219 6.454.834.900
12/4/2012 59,70 58,54 +0,15% 58,28 59,70 58,77 58,54 58,75 4.588 6.733.167.800
11/4/2012 60,00 58,45 -1,68% 58,45 60,10 59,05 58,41 58,45 6.332 7.429.826.300
10/4/2012 62,30 59,45 -5,56% 59,35 62,95 60,35 59,45 59,46 9.431 16.290.255.500
9/4/2012 63,11 62,95 -1,93% 62,40 63,34 62,89 62,93 62,95 2.572 2.823.270.400
5/4/2012 63,99 64,19 +0,93% 62,86 64,49 64,23 64,18 64,37 2.298 2.673.267.200
4/4/2012 63,50 63,60 -0,41% 62,95 64,38 63,60 63,60 63,80 2.457 3.580.188.700
3/4/2012 63,30 63,86 +0,20% 63,30 64,25 63,90 63,86 64,20 2.582 3.360.307.800
2/4/2012 63,21 63,73 +1,64% 62,69 64,11 63,45 63,73 64,08 4.152 6.406.238.000
30/3/2012 63,97 62,70 -0,67% 62,20 63,97 62,62 62,45 62,70 3.888 5.709.973.300
29/3/2012 63,00 63,12 -0,91% 62,05 63,96 62,77 62,75 63,12 5.188 6.958.819.100
28/3/2012 64,82 63,70 -2,75% 63,31 65,38 64,01 63,69 63,70 3.282 4.781.693.300
27/3/2012 66,00 65,50 -0,83% 65,40 66,69 66,06 65,45 65,50 2.015 3.605.055.900
26/3/2012 64,79 66,05 +2,24% 64,00 66,19 65,56 65,91 66,05 3.538 4.408.201.600
23/3/2012 63,01 64,60 +3,08% 62,81 64,60 63,85 64,44 64,60 2.295 5.187.640.300
22/3/2012 61,90 62,67 +0,45% 61,24 62,70 62,18 62,55 62,67 2.858 4.200.857.700
21/3/2012 63,30 62,39 -1,48% 62,01 64,25 62,78 62,30 62,39 2.911 3.860.493.800
20/3/2012 63,74 63,33 -1,45% 62,72 64,00 63,22 63,31 63,33 2.466 3.734.520.900
19/3/2012 64,00 64,26 +0,83% 63,54 64,58 64,12 64,12 64,26 3.443 3.821.406.200
16/3/2012 64,43 63,73 -0,42% 63,73 65,85 64,59 63,73 63,78 4.518 6.547.547.200
15/3/2012 64,94 64,00 -3,03% 64,00 65,54 64,50 64,00 64,32 3.875 4.167.572.700
14/3/2012 66,20 66,00 -0,45% 64,86 67,30 66,22 65,99 66,00 3.098 4.356.858.100
13/3/2012 65,06 66,30 +1,14% 64,38 66,59 65,39 66,30 66,38 4.242 7.276.005.800
12/3/2012 66,00 65,55 -1,06% 65,16 66,05 65,49 65,50 65,55 2.859 5.485.099.300
9/3/2012 66,56 66,25 -1,12% 65,70 66,97 66,73 66,24 66,40 2.173 3.712.651.300
8/3/2012 67,00 67,00 +2,52% 66,42 67,42 66,87 66,90 67,00 4.129 4.855.971.600
7/3/2012 64,32 65,35 +2,19% 64,18 65,61 64,97 65,33 65,35 3.547 6.524.819.700
6/3/2012 63,70 63,95 -0,08% 62,50 64,88 63,16 63,95 63,96 4.401 8.709.274.700
5/3/2012 64,33 64,00 -0,50% 63,72 65,15 64,04 63,96 64,00 3.011 11.925.949.800
2/3/2012 65,70 64,32 -1,36% 64,13 65,70 64,68 64,32 64,36 3.517 7.333.662.500
1/3/2012 65,48 65,21 -0,26% 65,00 66,67 65,86 65,21 65,46 3.632 5.368.423.300
29/2/2012 64,07 65,38 +2,06% 63,12 65,94 64,86 64,95 65,38 3.768 5.884.773.900
28/2/2012 62,71 64,06 +2,25% 62,35 65,10 63,78 64,06 64,25 3.467 4.770.942.700
27/2/2012 63,08 62,65 -1,46% 62,15 63,57 62,76 62,65 62,89 2.029 5.286.211.200
24/2/2012 63,70 63,58 +0,52% 63,26 64,93 63,92 63,58 63,72 2.693 3.220.480.700
23/2/2012 63,72 63,25 -1,39% 62,90 64,66 63,54 63,25 63,26 3.031 4.495.494.600
22/2/2012 64,08 64,14 -0,94% 63,62 64,86 64,00 63,88 64,14 2.507 2.617.036.300
17/2/2012 65,30 64,75 -0,38% 63,00 65,30 64,33 64,75 64,98 4.457 5.445.568.900
16/2/2012 63,00 65,00 +2,62% 62,37 65,35 63,78 64,99 65,00 5.984 7.778.302.900
15/2/2012 60,80 63,34 +5,08% 59,37 63,77 62,64 63,34 63,45 6.622 10.188.943.000
14/2/2012 60,20 60,28 -0,23% 59,95 60,85 60,44 60,06 60,28 1.977 3.149.644.800
13/2/2012 60,00 60,42 +0,99% 59,71 60,50 60,16 60,42 60,44 3.197 3.750.180.200
10/2/2012 58,15 59,83 +0,71% 58,10 60,00 59,52 59,82 59,83 3.850 9.648.675.500
9/2/2012 59,90 59,41 +1,09% 58,00 60,15 59,56 59,41 59,45 4.455 6.496.243.400
8/2/2012 60,68 58,77 -2,39% 58,56 60,75 59,21 58,77 58,78 4.592 6.417.145.800
7/2/2012 61,05 60,21 -1,30% 60,03 61,24 60,52 60,20 60,31 3.829 4.759.822.600
6/2/2012 60,83 61,00 +0,28% 60,11 61,01 60,83 60,98 61,01 1.632 2.622.415.700
3/2/2012 59,03 60,83 +1,79% 59,03 62,00 60,89 60,80 60,83 3.981 5.173.479.400
2/2/2012 59,00 59,76 +1,75% 58,03 60,20 59,64 59,69 59,77 3.729 4.438.545.900
1/2/2012 59,50 58,73 -0,46% 58,73 59,98 59,41 58,73 59,12 4.161 7.275.412.500
31/1/2012 58,43 59,00 +1,72% 58,05 59,50 59,05 58,98 59,00 4.798 6.937.464.200
30/1/2012 56,98 58,00 +0,26% 56,95 58,56 57,60 57,98 58,00 3.221 3.953.057.000
27/1/2012 59,61 57,85 -2,94% 57,85 60,55 58,94 57,85 57,90 3.506 6.240.398.800
26/1/2012 59,50 59,60 +0,74% 58,99 60,78 60,18 59,60 59,86 4.757 9.259.883.000
24/1/2012 57,98 59,16 +1,13% 57,20 59,95 59,21 59,16 59,39 4.675 7.883.728.300
23/1/2012 57,54 58,50 +1,54% 56,84 58,56 57,80 58,11 58,50 2.356 3.321.307.700
20/1/2012 57,16 57,61 +0,80% 56,80 58,33 57,66 57,61 57,65 3.592 6.468.069.000
19/1/2012 54,94 57,15 +4,40% 54,75 57,38 56,48 57,14 57,15 5.240 7.080.172.100
18/1/2012 54,93 54,74 -0,29% 54,36 55,06 54,70 54,74 54,90 2.774 4.342.659.300
17/1/2012 55,04 54,90 -0,09% 54,10 55,09 54,64 54,62 54,90 2.410 4.335.095.800
16/1/2012 53,73 54,95 +2,14% 53,08 55,00 54,70 54,70 54,95 1.656 2.006.657.700
13/1/2012 54,30 53,80 -1,37% 52,29 54,58 53,41 53,79 53,80 3.014 3.201.208.100
12/1/2012 54,33 54,55 +0,09% 53,70 54,95 54,46 54,55 54,56 3.084 3.879.825.900
11/1/2012 54,40 54,50 -0,71% 53,80 54,74 54,28 54,50 54,52 3.073 4.182.977.400
10/1/2012 54,00 54,89 +3,62% 53,62 54,89 54,51 54,80 54,89 5.618 7.054.256.500
9/1/2012 52,79 52,97 +0,51% 51,91 52,97 52,54 52,80 52,97 2.560 3.757.031.000
6/1/2012 51,95 52,70 +1,39% 51,51 52,83 52,34 52,23 52,70 4.994 5.921.250.700
5/1/2012 49,71 51,98 +3,40% 49,71 51,98 50,89 51,90 51,98 4.446 7.000.217.200
4/1/2012 50,65 50,27 -1,04% 49,85 50,70 50,28 50,15 50,27 2.526 5.119.580.200
3/1/2012 50,99 50,80 -0,39% 49,74 51,29 50,67 50,52 50,80 4.608 4.389.321.100
2/1/2012 48,41 51,00 +5,35% 48,41 51,00 50,13 50,53 51,00 1.844 2.758.207.100
29/12/2011 48,71 48,41 -0,43% 48,41 49,14 48,57 48,41 48,50 2.134 3.599.156.200
28/12/2011 49,10 48,62 -0,88% 48,39 49,28 48,85 48,62 48,70 2.475 2.306.501.700
27/12/2011 49,99 49,05 -1,47% 49,01 50,27 49,24 49,05 49,08 2.187 2.643.865.400
26/12/2011 49,99 49,78 -0,94% 49,76 50,63 50,24 49,78 50,00 784 851.501.000
23/12/2011 50,05 50,25 +0,50% 49,74 50,64 50,18 50,21 50,25 2.581 3.980.138.900
22/12/2011 49,31 50,00 +1,83% 44,40 50,00 49,38 49,80 50,00 5.567 7.123.362.500
21/12/2011 49,80 49,10 -1,80% 48,60 50,01 49,01 49,05 49,10 4.172 4.495.282.400
20/12/2011 50,64 50,00 -0,79% 49,76 50,67 50,14 50,00 50,04 3.100 4.877.126.800
19/12/2011 51,05 50,40 -1,18% 50,38 51,25 50,77 50,38 50,40 3.932 3.395.534.200
16/12/2011 51,22 51,00 0,00% 50,78 51,73 51,11 50,91 51,00 2.706 3.772.278.800
15/12/2011 51,49 51,00 +0,08% 50,10 51,65 50,95 50,83 51,00 3.743 4.380.431.000
14/12/2011 52,00 50,96 -2,02% 50,86 52,00 51,20 50,96 51,00 5.131 6.283.298.000
13/12/2011 52,00 52,01 +0,60% 51,71 52,60 52,20 52,01 52,12 3.941 5.768.189.000
12/12/2011 53,17 51,70 -2,56% 51,05 53,17 51,67 51,68 51,70 3.663 3.867.968.400
9/12/2011 52,50 53,06 +1,39% 52,34 53,60 52,95 53,06 53,20 2.370 2.803.739.700
8/12/2011 54,93 52,33 -3,07% 52,32 54,93 52,93 52,32 52,33 3.546 4.311.702.300
7/12/2011 55,00 53,99 -2,16% 53,72 55,30 54,54 53,99 54,00 2.624 3.663.944.900
6/12/2011 54,39 55,18 +1,25% 54,05 55,25 54,63 55,15 55,18 2.614 2.730.991.100
5/12/2011 53,63 54,50 +2,54% 53,56 55,34 54,89 54,35 54,50 4.208 5.956.144.800
2/12/2011 54,77 53,15 -2,12% 53,10 54,97 53,62 53,15 53,25 3.447 5.458.728.400
1/12/2011 54,42 54,30 +0,18% 53,94 55,10 54,62 54,29 54,39 4.317 6.753.225.500
30/11/2011 52,85 54,20 +2,55% 52,32 54,65 53,93 53,91 54,20 7.542 10.585.077.800
29/11/2011 52,39 52,85 +0,86% 51,91 52,91 52,53 52,80 52,85 4.035 4.617.960.300
28/11/2011 50,79 52,40 +5,86% 50,36 52,40 51,68 52,00 52,40 4.547 4.157.045.300
25/11/2011 49,74 49,50 -1,71% 49,30 50,89 49,87 49,50 49,56 1.727 1.798.751.200
24/11/2011 49,10 50,36 +3,28% 48,95 50,54 49,68 50,20 50,36 3.688 3.656.325.500
23/11/2011 49,03 48,76 -0,99% 48,70 49,74 49,09 48,76 48,85 3.035 3.770.810.700
22/11/2011 50,00 49,25 -0,71% 49,25 50,62 49,93 49,23 49,25 3.431 3.492.656.000
21/11/2011 50,11 49,60 -2,75% 49,21 50,50 49,70 49,60 49,64 3.066 3.681.760.200
18/11/2011 51,99 51,00 -1,16% 50,50 52,60 50,99 50,99 51,00 2.345 3.097.715.200
17/11/2011 52,21 51,60 -2,09% 51,00 53,00 51,97 51,42 51,62 3.916 4.050.276.200
16/11/2011 52,84 52,70 +0,11% 51,85 53,02 52,54 52,60 52,70 5.038 4.604.732.300
14/11/2011 52,83 52,64 -0,40% 51,91 53,10 52,66 52,35 52,64 2.289 3.451.373.500
11/11/2011 51,41 52,85 +3,83% 51,41 52,90 52,45 52,69 52,85 4.653 7.378.747.300
10/11/2011 50,96 50,90 +0,59% 50,77 52,20 51,42 50,85 50,90 5.106 6.319.051.800
9/11/2011 50,73 50,60 -1,75% 50,01 51,47 50,62 50,59 50,60 6.489 7.904.404.500
8/11/2011 51,78 51,50 +0,78% 51,13 52,05 51,34 51,49 51,50 3.905 6.425.331.100
7/11/2011 51,26 51,10 -0,39% 50,52 51,83 51,16 51,10 51,11 3.832 3.519.569.500
4/11/2011 52,26 51,30 -1,37% 51,00 52,26 51,39 51,30 51,35 4.686 5.819.690.000
3/11/2011 52,55 52,01 +1,38% 51,64 52,62 52,18 52,01 52,10 5.440 4.660.956.000
1/11/2011 50,00 51,30 -1,46% 50,00 51,78 51,23 51,30 51,42 5.959 6.046.274.600
31/10/2011 52,67 52,06 -1,40% 51,36 52,67 51,75 52,06 52,10 5.289 6.245.458.200
28/10/2011 54,50 52,80 -7,53% 51,61 54,99 53,02 52,79 52,80 2.057 23.689.325.100
27/10/2011 57,03 57,10 +3,82% 55,80 58,25 57,13 57,02 57,10 6.518 8.458.317.300
26/10/2011 55,50 55,00 +0,47% 54,63 55,75 55,11 55,00 55,04 4.607 6.716.310.700
25/10/2011 55,55 54,74 -2,42% 54,35 56,10 55,16 54,69 54,74 3.124 4.186.906.700
24/10/2011 55,41 56,10 +1,47% 54,71 56,79 56,02 56,06 56,10 2.405 5.455.315.400
21/10/2011 54,30 55,29 +3,37% 54,10 55,29 54,80 54,83 55,29 3.545 4.717.467.100
20/10/2011 56,57 53,49 -5,58% 53,49 56,57 54,24 53,49 53,50 4.030 5.008.857.100
19/10/2011 55,39 56,65 +2,44% 54,51 57,14 56,18 56,46 56,65 4.015 5.335.197.100
18/10/2011 52,95 55,30 +4,73% 52,90 55,30 54,30 55,30 55,31 3.222 4.435.541.400
17/10/2011 52,70 52,80 -1,51% 51,90 53,24 52,47 52,79 52,80 3.559 4.214.666.600
14/10/2011 55,00 53,61 -1,36% 53,50 55,10 54,21 53,61 53,76 2.502 3.286.844.500
13/10/2011 53,79 54,35 +2,22% 53,23 55,35 54,33 54,34 54,35 8.008 8.276.410.100
11/10/2011 52,19 53,17 +1,28% 51,45 53,25 52,52 52,95 53,17 3.859 4.334.766.300
10/10/2011 50,00 52,50 +7,14% 49,99 52,68 51,77 52,21 52,50 4.646 6.835.743.300
7/10/2011 52,49 49,00 -5,59% 48,76 52,74 50,47 49,00 49,18 4.534 7.373.358.800
6/10/2011 50,52 51,90 +4,11% 50,12 51,90 51,04 51,60 51,90 3.531 5.356.702.300
5/10/2011 50,25 49,85 -0,16% 48,94 50,80 49,86 49,85 50,08 3.919 4.161.282.700
4/10/2011 49,11 49,93 +0,18% 47,80 50,25 49,04 49,60 49,93 5.616 6.189.989.700
3/10/2011 50,00 49,84 -1,60% 48,82 50,76 49,74 49,50 49,84 3.069 4.175.267.000
30/9/2011 52,00 50,65 -3,15% 50,02 52,18 50,81 50,50 50,65 3.208 4.919.865.000
29/9/2011 52,20 52,30 +0,19% 51,61 53,67 52,44 52,22 52,30 2.526 2.413.957.200
28/9/2011 53,00 52,20 -1,51% 51,30 54,00 52,42 52,20 52,22 2.793 4.510.713.900
27/9/2011 53,55 53,00 +0,89% 52,86 54,15 53,69 52,97 53,00 2.856 3.513.430.300
26/9/2011 51,98 52,53 +1,02% 51,18 53,36 52,45 52,53 52,59 4.261 5.165.158.800
23/9/2011 48,00 52,00 +8,45% 47,62 52,12 50,01 51,95 52,00 8.627 11.997.914.000
22/9/2011 50,15 47,95 -8,14% 47,95 50,95 49,37 47,95 48,00 6.993 12.010.360.500
21/9/2011 55,60 52,20 -4,57% 52,10 55,60 54,17 52,20 52,27 3.611 5.158.792.000
20/9/2011 54,94 54,70 0,00% 54,60 55,70 55,22 54,60 54,70 3.750 5.095.678.900
19/9/2011 55,61 54,70 -4,02% 54,01 56,27 54,85 54,55 54,70 5.549 8.299.754.500
16/9/2011 55,65 56,99 +1,77% 55,54 57,00 56,44 56,96 56,99 2.678 3.400.386.500
15/9/2011 56,55 56,00 +0,05% 56,00 57,20 56,62 55,99 56,00 4.571 5.362.937.400
14/9/2011 57,43 55,97 -1,58% 55,97 57,94 56,79 55,97 56,00 6.315 11.468.397.200
13/9/2011 61,21 56,87 -6,00% 56,87 61,35 58,27 56,87 57,00 8.691 15.610.335.600
12/9/2011 58,56 60,50 +1,34% 58,55 60,50 59,24 60,30 60,50 2.962 4.468.266.200
9/9/2011 62,49 59,70 -5,24% 59,70 63,00 60,58 59,65 59,70 3.690 7.289.144.200
8/9/2011 61,81 63,00 +4,13% 60,42 63,13 62,64 63,00 63,10 4.300 6.370.052.100
6/9/2011 57,00 60,50 +5,77% 56,81 60,76 59,52 60,50 60,53 4.376 6.494.233.600
5/9/2011 59,00 57,20 -5,22% 57,20 59,27 58,22 57,20 57,57 2.458 4.408.689.400
2/9/2011 62,00 60,35 -3,82% 59,34 62,50 60,82 60,18 60,35 5.024 10.539.160.000
1/9/2011 61,90 62,75 +4,85% 61,32 66,00 63,50 62,74 62,75 9.325 21.960.157.500
31/8/2011 58,50 59,85 +3,39% 58,50 60,30 59,48 59,78 59,85 3.696 6.243.961.600
30/8/2011 57,60 57,89 -0,62% 57,18 59,22 58,11 57,86 57,89 3.478 4.818.030.900
29/8/2011 56,57 58,25 +4,02% 56,45 59,98 58,79 58,20 58,25 5.941 8.031.773.900
26/8/2011 56,71 56,00 -1,41% 55,62 57,09 56,41 56,00 56,11 4.152 4.758.170.500
25/8/2011 56,49 56,80 +0,53% 55,67 57,79 56,79 56,50 56,80 4.173 7.302.574.800
24/8/2011 57,41 56,50 -2,16% 55,74 58,34 56,59 56,50 56,69 2.650 4.099.076.300
23/8/2011 55,00 57,75 +5,00% 54,41 57,75 56,07 57,31 57,75 3.994 5.060.745.000
22/8/2011 55,80 55,00 0,00% 54,45 56,16 55,04 55,00 55,19 2.464 3.799.434.800
19/8/2011 54,00 55,00 +0,68% 53,80 55,60 54,94 55,00 55,05 3.440 4.294.022.100
18/8/2011 54,20 54,63 -1,71% 52,51 54,84 53,63 54,50 54,63 3.450 4.466.892.300
17/8/2011 55,21 55,58 +0,65% 54,10 56,36 55,28 55,21 55,58 5.358 6.927.544.200
16/8/2011 54,50 55,22 -0,07% 53,31 55,35 54,35 55,00 55,22 5.789 8.297.971.900
15/8/2011 52,25 55,26 +6,23% 52,24 55,49 54,34 55,20 55,26 4.072 6.264.957.800
12/8/2011 54,20 52,02 -3,24% 51,46 54,48 52,66 52,02 52,50 4.105 5.294.129.800
11/8/2011 52,12 53,76 +2,79% 51,81 54,53 52,74 53,76 53,77 4.929 6.779.591.900
10/8/2011 48,32 52,30 +4,52% 48,23 52,80 51,26 52,20 52,30 8.755 14.192.416.700
9/8/2011 45,80 50,04 +11,20% 45,73 50,04 47,97 50,00 50,04 823 12.512.262.100
8/8/2011 45,31 45,00 -6,64% 43,86 47,03 45,96 44,60 45,00 8.355 11.173.893.600
5/8/2011 48,02 48,20 +0,42% 47,02 50,49 48,22 48,10 48,20 7.944 9.806.629.400
4/8/2011 50,01 48,00 -6,61% 48,00 51,75 49,24 47,98 48,00 7.053 11.113.956.300
3/8/2011 53,20 51,40 -3,96% 50,21 53,62 51,77 51,40 51,70 4.604 9.809.554.700
2/8/2011 55,27 53,52 -3,24% 53,13 55,96 54,54 53,44 53,52 3.214 4.637.189.700
1/8/2011 56,12 55,31 -0,77% 54,66 56,50 55,61 55,31 55,35 3.491 4.712.876.300
29/7/2011 54,99 55,74 +1,35% 54,42 55,95 55,34 55,18 55,74 3.220 5.370.804.900
28/7/2011 54,50 55,00 +1,29% 54,21 55,09 54,77 54,70 55,00 2.571 4.496.158.600
27/7/2011 54,83 54,30 -2,46% 54,02 55,79 54,66 54,18 54,30 2.381 3.955.193.100
26/7/2011 56,10 55,67 -1,35% 54,84 56,92 55,60 55,55 55,67 2.241 3.414.118.700
25/7/2011 57,20 56,43 -1,43% 56,12 57,48 56,75 56,40 56,43 1.304 1.666.804.400
22/7/2011 56,70 57,25 +1,01% 55,78 57,81 57,07 57,25 57,35 2.759 3.983.852.600
21/7/2011 55,02 56,68 +2,50% 54,52 57,23 56,36 56,68 56,90 4.348 6.945.023.100
20/7/2011 53,68 55,30 +3,66% 53,25 55,33 54,53 54,75 55,30 3.110 5.060.543.500
19/7/2011 54,24 53,35 -0,43% 52,75 54,98 53,41 53,25 53,35 4.991 8.867.604.700
18/7/2011 56,57 53,58 -5,17% 53,50 56,60 54,39 53,58 53,75 5.754 9.517.504.300
15/7/2011 57,51 56,50 -2,33% 56,43 58,55 57,05 56,50 56,74 2.935 4.135.982.200
14/7/2011 58,69 57,85 -1,50% 57,42 58,69 57,74 57,56 57,85 2.842 4.147.299.200
13/7/2011 58,00 58,73 +1,80% 57,56 58,89 58,48 58,51 58,73 2.823 3.871.419.600
12/7/2011 56,40 57,69 +2,27% 56,23 58,00 57,46 57,50 57,69 5.206 7.522.924.100
11/7/2011 56,20 56,41 -0,69% 55,82 57,29 56,71 56,41 56,55 3.097 5.663.930.500
8/7/2011 57,40 56,80 -2,07% 56,56 58,00 57,05 56,80 56,90 2.804 3.761.269.500
7/7/2011 60,60 58,00 -3,04% 58,00 61,43 58,93 58,00 58,30 3.540 4.796.809.400
6/7/2011 59,64 59,82 -0,55% 59,11 60,29 59,72 59,82 60,00 1.825 2.895.563.700
5/7/2011 60,88 60,15 -1,80% 60,12 61,68 60,60 60,12 60,15 1.908 2.863.841.900
4/7/2011 60,89 61,25 +0,99% 60,31 61,25 60,98 61,00 61,25 1.392 1.984.434.900
1/7/2011 59,62 60,65 +1,93% 59,01 61,37 60,44 60,00 60,65 2.997 5.069.362.900
30/6/2011 60,40 59,50 -1,42% 59,21 60,92 59,84 59,50 59,51 3.433 7.165.773.100
29/6/2011 60,98 60,36 -1,03% 60,03 61,10 60,51 60,36 60,79 2.204 3.432.574.900
28/6/2011 58,76 60,99 +4,08% 58,76 60,99 60,03 60,71 60,99 3.839 7.168.584.300
27/6/2011 57,41 58,60 +1,91% 57,32 59,00 58,71 58,59 58,60 2.236 3.118.270.400
24/6/2011 58,50 57,50 -0,86% 57,50 58,80 58,35 57,50 57,60 1.790 2.501.055.300
22/6/2011 58,81 58,00 -1,88% 57,75 59,78 58,56 57,75 57,98 3.241 4.845.242.200
21/6/2011 57,80 59,11 +2,35% 57,70 59,26 58,58 59,02 59,11 1.892 2.617.069.000
20/6/2011 55,95 57,75 +2,39% 55,50 57,98 57,16 57,41 57,75 2.288 3.250.695.400
17/6/2011 57,99 56,40 -1,42% 56,40 58,26 56,99 56,40 56,49 3.121 5.129.453.700
16/6/2011 58,89 57,21 -2,21% 56,33 59,38 57,85 57,21 57,50 2.669 4.009.445.800
15/6/2011 58,50 58,50 -0,85% 58,06 59,14 58,37 58,30 58,50 4.786 6.639.843.500
14/6/2011 59,42 59,00 0,00% 58,66 59,55 59,07 58,70 59,00 1.584 2.694.137.300
13/6/2011 59,70 59,00 -1,17% 58,37 60,04 59,12 58,84 59,00 1.317 2.054.126.300
10/6/2011 61,20 59,70 -2,45% 59,32 61,58 59,85 59,60 59,70 3.922 6.448.440.500
9/6/2011 60,32 61,20 +0,99% 60,12 62,47 61,60 61,20 61,65 3.482 5.994.234.300
8/6/2011 60,52 60,60 +0,13% 60,10 61,11 60,71 60,50 60,70 3.385 6.026.356.000
7/6/2011 61,07 60,52 -0,95% 60,01 61,68 60,88 60,52 60,54 3.078 5.786.114.200
6/6/2011 61,40 61,10 -0,54% 60,69 61,50 61,11 60,65 61,10 3.875 6.500.402.100
3/6/2011 58,58 61,43 +4,12% 58,16 61,99 61,06 61,42 61,43 5.657 10.475.885.300
2/6/2011 58,44 59,00 +1,72% 57,40 59,03 58,23 59,00 59,02 2.731 4.798.360.300
1/6/2011 59,25 58,00 -3,09% 57,65 60,10 58,96 57,98 58,00 3.623 7.139.421.600
31/5/2011 59,79 59,85 +1,18% 58,70 59,88 59,53 59,28 59,85 2.741 5.301.794.200
30/5/2011 59,70 59,15 -0,08% 58,21 59,70 58,73 58,92 59,15 1.183 1.548.228.800
27/5/2011 57,39 59,20 +2,96% 57,30 59,72 59,10 59,19 59,30 5.535 9.148.985.300
26/5/2011 55,30 57,50 +4,45% 55,10 57,50 56,10 57,17 57,70 3.125 7.913.906.200
25/5/2011 56,00 55,05 -2,27% 54,92 56,51 55,65 55,00 55,05 3.339 5.803.233.100
24/5/2011 56,16 56,33 +0,95% 56,12 57,17 56,56 56,33 56,37 4.043 5.983.631.000
23/5/2011 54,92 55,80 +1,09% 54,30 56,32 55,48 55,65 55,80 3.291 5.435.135.200
20/5/2011 55,01 55,20 +0,31% 54,25 55,86 54,83 54,91 55,21 3.476 6.321.163.600
19/5/2011 55,70 55,03 -0,67% 54,80 56,35 55,46 55,00 55,10 3.325 3.594.727.100
18/5/2011 57,20 55,40 -2,89% 55,31 57,20 56,13 55,35 55,40 4.672 7.224.771.500
17/5/2011 58,21 57,05 -1,64% 56,24 58,40 56,96 56,81 57,05 5.470 7.398.688.200
16/5/2011 58,35 58,00 -1,69% 58,00 59,15 58,57 58,00 58,15 1.644 3.272.275.300
13/5/2011 59,30 59,00 -0,49% 57,75 59,70 58,64 58,80 59,00 3.269 4.145.374.400
12/5/2011 57,72 59,29 +2,67% 57,02 59,60 58,79 59,25 59,29 2.344 3.616.465.800
11/5/2011 59,01 57,75 -2,45% 57,28 59,01 57,89 57,72 57,80 2.150 3.501.033.700
10/5/2011 59,00 59,20 +0,63% 58,90 60,18 59,70 59,11 59,20 4.125 5.889.946.100
9/5/2011 57,80 58,83 +2,17% 57,51 59,22 58,62 58,83 59,01 2.680 3.784.354.600
6/5/2011 56,96 57,58 +3,19% 56,11 58,23 57,27 57,58 58,00 3.092 5.900.227.200
5/5/2011 55,90 55,80 +0,16% 55,13 57,40 56,00 55,31 55,80 3.737 5.620.147.100
4/5/2011 57,76 55,71 -2,01% 55,71 57,76 56,62 55,70 55,71 3.593 4.777.298.400
3/5/2011 58,10 56,85 -2,24% 56,55 58,39 57,35 56,85 56,87 3.229 4.285.391.900
2/5/2011 58,01 58,15 +0,17% 57,55 58,82 58,28 58,02 58,16 3.442 4.903.694.900
29/4/2011 56,74 58,05 +2,82% 56,50 58,48 57,87 58,05 58,26 3.502 6.981.932.500
28/4/2011 57,35 56,46 -2,32% 55,84 57,80 56,50 56,46 56,48 4.187 6.266.064.600
27/4/2011 57,88 57,80 -0,34% 57,05 58,15 57,59 57,45 57,85 3.465 4.210.438.800
26/4/2011 58,31 58,00 -0,45% 57,88 58,67 58,19 58,00 58,03 2.226 2.769.777.600
25/4/2011 58,52 58,26 -0,31% 58,00 58,70 58,42 58,26 58,39 1.701 3.153.873.100
20/4/2011 58,64 58,44 +0,76% 57,56 58,89 58,37 58,41 58,45 3.049 4.272.153.500
19/4/2011 57,94 58,00 +0,21% 57,01 58,91 58,11 57,81 58,00 2.662 4.060.116.100
18/4/2011 56,80 57,88 +1,19% 55,20 58,14 57,18 57,85 57,88 3.584 5.827.187.600
15/4/2011 55,32 57,20 +3,38% 55,32 57,30 56,53 57,00 57,20 5.262 8.756.998.200
14/4/2011 54,59 55,33 +1,62% 54,05 55,88 55,43 55,31 55,35 4.727 5.328.042.200
13/4/2011 54,26 54,45 +1,11% 53,03 54,83 54,23 53,97 54,45 3.582 3.773.011.600
12/4/2011 53,65 53,85 -1,10% 52,60 53,94 53,61 53,75 53,85 3.589 4.421.234.700
11/4/2011 53,89 54,45 +1,06% 53,71 55,21 54,62 54,30 54,60 3.604 5.148.798.100
8/4/2011 54,51 53,88 -1,50% 53,87 54,90 54,28 53,88 53,94 3.341 4.956.168.600
7/4/2011 54,86 54,70 -0,27% 54,11 55,35 54,78 54,55 54,70 3.307 5.631.158.400
6/4/2011 55,70 54,85 -1,26% 54,81 56,10 55,26 54,85 54,90 3.182 3.690.764.400
5/4/2011 56,12 55,55 -0,95% 55,31 56,25 55,87 55,55 55,82 3.389 6.575.484.200
4/4/2011 55,05 56,08 +1,96% 55,05 56,43 55,95 56,06 56,08 4.052 5.161.235.300
1/4/2011 53,44 55,00 +3,99% 53,06 55,10 54,47 55,00 55,01 3.392 5.279.725.800
31/3/2011 53,34 52,89 -0,58% 52,89 53,93 53,35 52,88 52,98 3.444 5.757.242.900
30/3/2011 53,19 53,20 +0,85% 52,94 53,78 53,25 53,00 53,20 3.385 3.976.273.600
29/3/2011 52,55 52,75 +0,29% 52,25 53,95 53,18 52,75 52,95 4.950 5.726.908.200
28/3/2011 53,65 52,60 -1,13% 52,47 53,77 52,94 52,60 52,75 1.521 1.726.980.500
25/3/2011 53,00 53,20 +0,76% 52,51 53,85 53,42 53,10 53,20 2.181 2.758.721.400
24/3/2011 53,35 52,80 -0,19% 52,43 53,40 53,03 52,75 52,80 2.645 3.339.769.700
23/3/2011 54,46 52,90 -3,64% 52,85 54,92 53,36 52,90 52,99 4.441 8.553.528.600
22/3/2011 53,99 54,90 +1,57% 53,66 54,99 54,30 54,74 54,90 3.770 5.315.472.000
21/3/2011 54,80 54,05 0,00% 54,05 54,96 54,66 54,05 54,29 3.756 3.975.744.100
18/3/2011 53,57 54,05 +0,84% 53,10 55,25 54,35 54,05 54,40 4.614 6.805.145.700
17/3/2011 54,30 53,60 -0,15% 53,05 54,52 53,74 53,60 53,73 3.985 4.748.945.700
16/3/2011 53,01 53,68 +1,47% 53,01 54,62 53,89 53,68 53,70 4.687 6.232.519.700
15/3/2011 52,16 52,90 -1,12% 51,75 53,46 52,79 52,78 52,90 4.562 5.241.393.600
14/3/2011 51,93 53,50 +2,45% 51,00 53,69 52,72 53,47 53,50 2.005 3.239.459.100
11/3/2011 51,42 52,22 +2,09% 50,81 53,38 52,52 52,22 52,60 4.911 7.709.998.100
10/3/2011 50,00 51,15 +1,69% 49,73 51,32 50,78 51,05 51,15 3.350 5.983.106.500
9/3/2011 50,39 50,30 -0,59% 49,81 51,24 50,36 50,00 50,30 3.923 5.185.233.600
4/3/2011 50,01 50,60 +0,70% 49,85 50,91 50,44 50,17 50,60 2.551 3.249.878.000
3/3/2011 50,93 50,25 -0,08% 50,03 51,11 50,42 50,25 50,28 2.370 3.680.813.300
2/3/2011 49,64 50,29 +1,21% 49,64 51,66 50,50 50,27 50,29 2.027 4.660.129.700
1/3/2011 51,01 49,69 -2,57% 49,69 51,84 51,00 49,69 50,00 5.592 7.792.668.200
28/2/2011 50,84 51,00 +1,90% 50,39 51,16 50,87 51,00 51,02 2.297 3.680.092.400
25/2/2011 49,60 50,05 +0,68% 49,27 50,30 49,80 50,05 50,07 2.737 4.741.143.100
24/2/2011 49,16 49,71 +1,04% 49,00 50,14 49,37 49,71 49,79 3.577 4.216.735.000
23/2/2011 50,13 49,20 -1,40% 48,05 50,31 49,19 49,20 49,34 4.802 6.870.552.700
22/2/2011 51,78 49,90 -4,41% 49,90 51,80 50,96 49,82 49,90 5.311 8.753.405.700
21/2/2011 52,94 52,20 -1,60% 51,91 52,94 52,13 52,05 52,20 1.652 2.679.538.800
18/2/2011 51,58 53,05 +2,63% 51,42 53,14 52,77 53,05 53,09 2.848 4.507.241.300
17/2/2011 52,48 51,69 -0,02% 51,15 52,70 51,69 51,40 51,69 2.926 3.730.522.600
16/2/2011 51,41 51,70 +1,35% 51,41 52,39 52,06 51,70 51,80 4.356 5.874.955.900
15/2/2011 52,51 51,01 -3,02% 51,01 53,28 51,80 51,01 51,09 4.752 6.900.869.400
14/2/2011 51,39 52,60 +2,33% 50,80 52,97 52,42 52,60 52,85 5.766 7.715.308.000
11/2/2011 50,25 51,40 +2,80% 49,61 51,89 51,30 51,40 51,59 5.474 7.399.095.400
10/2/2011 48,60 50,00 +2,63% 48,03 50,79 50,02 50,00 50,29 5.776 7.575.720.300
9/2/2011 50,93 48,72 -4,84% 48,52 51,80 49,33 48,72 48,73 5.869 7.635.133.200
8/2/2011 48,97 51,20 +3,85% 48,97 51,89 51,18 51,20 51,29 4.314 6.845.356.000
7/2/2011 47,67 49,30 +4,23% 47,31 49,70 48,62 49,03 49,30 5.343 6.649.635.700
4/2/2011 49,01 47,30 -3,47% 47,30 49,01 48,09 47,30 47,49 5.743 8.539.703.000
3/2/2011 48,94 49,00 0,00% 47,83 49,74 48,57 49,00 49,11 3.928 5.658.822.800
2/2/2011 51,00 49,00 -3,16% 48,60 51,60 49,89 49,00 49,03 6.024 7.301.364.500
1/2/2011 48,71 50,60 +4,55% 48,71 51,43 50,23 50,60 50,92 7.912 14.892.914.100
31/1/2011 47,80 48,40 +2,33% 47,52 48,93 48,41 48,31 48,40 7.617 10.830.839.700
28/1/2011 49,62 47,30 -4,08% 47,30 49,66 48,04 47,30 47,47 7.707 9.367.033.800
27/1/2011 51,46 49,31 -4,25% 48,91 51,60 49,67 49,31 49,35 7.500 13.212.341.000
26/1/2011 52,99 51,50 -2,83% 51,17 53,13 52,02 51,50 51,52 7.020 8.659.638.000
24/1/2011 52,45 53,00 +1,05% 51,93 53,10 52,69 53,00 53,01 2.557 3.175.618.800
21/1/2011 53,40 52,45 -1,22% 52,30 53,40 52,51 52,42 52,45 2.205 5.992.706.600
20/1/2011 53,25 53,10 -0,45% 52,60 54,34 53,37 53,10 53,33 4.337 6.415.236.400
19/1/2011 53,36 53,34 +0,30% 52,56 53,80 53,15 53,34 53,43 2.732 4.378.299.000
18/1/2011 53,34 53,18 +0,15% 52,33 53,49 52,97 53,18 53,28 3.043 8.804.843.300
17/1/2011 53,00 53,10 -0,19% 52,68 53,24 52,95 53,06 53,10 1.741 2.397.845.400
14/1/2011 53,29 53,20 +0,19% 52,71 53,43 53,17 53,20 53,37 2.699 5.686.611.800
13/1/2011 53,46 53,10 -0,62% 53,01 54,24 53,68 53,10 53,45 2.763 6.404.568.900
12/1/2011 54,50 53,43 -1,09% 52,50 54,59 53,24 53,43 53,45 7.225 11.740.161.700
11/1/2011 54,00 54,02 +1,14% 53,45 54,25 53,83 54,02 54,05 3.811 6.345.775.700
10/1/2011 54,35 53,41 -1,09% 53,34 54,82 53,79 53,41 53,60 3.366 4.942.690.800
7/1/2011 54,50 54,00 -0,92% 53,71 54,85 54,15 53,97 54,00 3.026 3.083.823.300
6/1/2011 56,01 54,50 -2,42% 54,22 56,12 54,84 54,50 54,59 5.273 6.578.744.900
5/1/2011 55,62 55,85 -0,80% 55,62 56,99 56,28 55,85 56,00 2.298 3.915.879.600
4/1/2011 57,66 56,30 -1,38% 55,86 57,66 56,62 56,21 56,30 2.777 4.219.846.900
3/1/2011 56,50 57,09 +1,22% 56,50 57,89 57,43 57,09 57,10 2.067 3.134.894.700
30/12/2010 54,90 56,40 +2,73% 54,47 56,67 56,06 56,30 56,40 2.533 3.981.640.600
29/12/2010 54,72 54,90 +0,27% 54,25 55,29 54,78 54,90 54,99 1.888 2.803.490.800
28/12/2010 55,02 54,75 -0,31% 54,02 55,51 54,66 54,75 54,77 1.693 1.948.365.600
27/12/2010 56,44 54,92 -3,04% 54,83 56,44 55,25 54,92 55,30 2.954 4.867.547.500
23/12/2010 56,30 56,64 +0,60% 55,67 57,17 56,54 56,48 56,64 2.815 3.600.370.500
22/12/2010 56,45 56,30 -0,35% 55,36 56,45 55,90 56,01 56,30 3.847 5.284.493.800
21/12/2010 54,72 56,50 +4,24% 54,53 57,19 56,41 56,50 56,53 3.906 5.801.235.700
20/12/2010 53,70 54,20 +1,21% 53,70 55,80 54,92 54,20 54,65 4.879 7.699.701.100
17/12/2010 54,51 53,55 -2,55% 53,31 54,84 53,95 53,50 53,55 4.344 8.854.515.800
16/12/2010 56,56 54,95 -3,44% 54,72 57,70 55,90 54,95 55,00 6.459 10.022.518.800
15/12/2010 57,95 56,91 -1,88% 56,40 57,95 57,22 56,91 57,00 3.860 5.418.408.900
14/12/2010 57,70 58,00 +0,87% 56,82 58,18 57,78 57,95 58,00 2.927 4.366.141.500
13/12/2010 55,50 57,50 +4,55% 55,35 57,79 56,54 57,36 57,50 3.622 6.660.056.500
10/12/2010 55,73 55,00 -0,81% 53,72 55,94 54,44 54,95 55,00 5.150 15.190.812.100
9/12/2010 57,55 55,45 -3,65% 55,15 57,69 56,17 55,24 55,45 2.881 8.224.143.300
8/12/2010 58,01 57,55 -0,54% 56,23 58,30 57,21 57,44 57,55 3.450 5.784.888.500
7/12/2010 59,62 57,86 -2,43% 57,86 60,13 58,88 57,86 57,87 2.141 4.229.545.200
6/12/2010 59,09 59,30 -0,17% 58,54 59,74 59,04 59,30 59,35 1.771 2.856.895.300
3/12/2010 59,87 59,40 -0,32% 58,80 60,34 59,62 59,40 59,54 2.331 4.451.065.200
2/12/2010 60,60 59,59 -1,21% 59,59 60,97 60,03 59,59 59,75 2.452 4.494.080.900
1/12/2010 61,12 60,32 +0,48% 60,30 61,80 60,73 60,30 60,60 3.176 5.049.529.800
30/11/2010 59,49 60,03 +0,86% 59,21 60,57 60,04 60,00 60,03 3.970 6.072.476.500
29/11/2010 60,88 59,52 -2,82% 59,39 61,00 59,96 59,52 60,01 3.625 6.614.324.200
26/11/2010 60,70 61,25 -1,31% 60,66 61,38 61,10 61,25 61,35 2.134 3.180.057.400
25/11/2010 61,75 62,06 +0,94% 61,49 62,27 61,79 62,06 62,18 827 1.136.459.700
24/11/2010 61,33 61,48 +0,95% 61,32 62,84 62,04 61,48 61,70 2.619 8.375.600.800
23/11/2010 62,50 60,90 -4,23% 60,78 63,00 61,95 60,90 60,95 4.241 12.851.364.200
22/11/2010 63,89 63,59 -1,26% 62,86 63,89 63,34 63,52 63,59 2.451 4.081.809.400
19/11/2010 62,90 64,40 +1,75% 62,45 64,40 63,38 64,06 64,40 2.456 8.511.740.900
18/11/2010 62,11 63,29 +2,91% 61,57 63,29 62,47 63,05 63,29 3.176 10.145.386.300
17/11/2010 60,00 61,50 +3,59% 59,92 61,90 61,16 61,43 61,50 2.343 5.288.183.900
16/11/2010 60,72 59,37 -2,67% 59,14 60,72 59,76 59,35 59,40 3.691 6.342.382.100
12/11/2010 61,50 61,00 -1,01% 60,71 62,45 61,54 60,90 61,00 3.284 5.957.285.500
11/11/2010 62,86 61,62 -1,25% 61,23 62,86 61,88 61,62 61,90 2.784 6.279.929.200
10/11/2010 63,00 62,40 -1,03% 62,40 63,28 62,65 62,40 62,50 2.067 7.766.414.400
9/11/2010 63,35 63,05 +0,94% 62,56 63,84 63,11 63,00 63,05 3.554 10.865.685.800
8/11/2010 63,29 62,46 -0,86% 62,03 63,35 62,66 62,45 62,48 3.299 6.306.031.000
5/11/2010 65,39 63,00 -3,08% 62,63 65,87 63,79 63,00 63,15 4.448 7.244.402.000
4/11/2010 66,54 65,00 -1,05% 65,00 66,65 65,61 64,93 65,39 3.783 7.028.738.200
3/11/2010 67,18 65,69 -0,94% 65,60 67,19 66,12 65,69 65,95 2.595 3.251.180.100
1/11/2010 67,40 66,31 -1,32% 65,79 67,87 66,45 66,31 66,75 2.471 4.487.539.700
29/10/2010 64,56 67,20 +3,82% 63,55 67,96 66,44 67,20 67,30 5.831 13.205.620.600
28/10/2010 63,31 64,73 +4,07% 62,87 65,48 64,55 64,71 64,73 3.824 10.610.979.200
27/10/2010 62,50 62,20 0,00% 61,52 62,85 62,14 62,20 62,40 2.168 3.198.568.900
26/10/2010 63,38 62,20 -2,05% 62,05 63,47 62,53 62,06 62,20 3.068 5.361.114.600
25/10/2010 64,49 63,50 -1,38% 63,30 64,50 63,59 63,50 63,68 2.225 3.276.147.900
22/10/2010 63,78 64,39 +2,30% 62,55 64,39 63,55 64,02 64,39 3.226 6.261.969.500
21/10/2010 64,29 62,94 -1,69% 62,53 64,47 63,28 62,78 62,94 2.800 5.699.185.300
20/10/2010 62,07 64,02 +3,59% 62,06 64,48 63,74 64,02 64,23 1.804 3.812.295.000
19/10/2010 61,46 61,80 -0,32% 60,69 62,50 61,76 61,80 62,02 3.450 6.599.247.800
18/10/2010 63,51 62,00 -2,52% 62,00 63,90 63,11 62,00 62,50 2.533 4.457.006.400
15/10/2010 64,95 63,60 -1,85% 63,60 64,95 64,34 63,60 63,80 2.477 3.847.615.800
14/10/2010 64,72 64,80 +0,12% 64,05 65,00 64,36 64,70 64,80 2.941 4.317.042.000
13/10/2010 64,14 64,72 +1,13% 64,05 65,24 64,40 64,25 64,72 6.300 8.252.094.600
11/10/2010 63,92 64,00 +0,31% 62,75 64,36 63,97 64,00 64,10 1.713 4.979.523.100
8/10/2010 62,00 63,80 +2,89% 62,00 64,30 63,62 63,70 63,95 2.604 9.371.292.100
7/10/2010 61,93 62,01 +0,02% 60,63 62,73 61,52 62,01 62,67 2.724 5.185.963.100
6/10/2010 61,30 62,00 +1,16% 61,30 62,83 62,07 61,70 62,00 4.361 9.868.398.800
5/10/2010 59,79 61,29 +3,18% 59,40 61,94 60,80 61,01 61,29 4.199 9.752.593.400
4/10/2010 59,20 59,40 +0,32% 58,70 59,73 59,24 59,20 59,40 4.006 4.672.758.900
1/10/2010 58,21 59,21 +2,10% 57,55 59,80 58,94 59,21 59,30 5.343 8.590.187.900
30/9/2010 57,09 57,99 +2,02% 56,37 57,99 57,44 57,50 57,99 2.636 5.245.257.600
29/9/2010 56,26 56,84 +0,71% 56,00 56,87 56,56 56,73 56,84 2.872 3.999.888.700
28/9/2010 57,13 56,44 -1,24% 56,38 57,39 56,65 56,44 56,70 2.949 4.344.642.600
27/9/2010 57,28 57,15 -0,35% 56,28 57,80 57,00 56,95 57,15 1.410 2.837.038.700
24/9/2010 57,00 57,35 +1,15% 56,02 57,99 57,22 57,02 57,35 3.331 5.529.377.300
23/9/2010 55,39 56,70 +2,62% 54,95 57,72 56,90 56,70 56,80 6.135 8.139.491.300
22/9/2010 55,02 55,25 +0,73% 54,85 55,89 55,22 55,25 55,30 3.795 5.022.769.800
21/9/2010 56,36 54,85 -2,56% 54,70 56,55 55,55 54,85 54,89 2.255 3.599.525.500
20/9/2010 55,22 56,29 +2,81% 55,00 56,50 55,95 56,28 56,29 2.763 3.370.903.500
17/9/2010 55,35 54,75 -1,26% 54,27 55,60 54,77 54,74 54,75 3.695 8.955.201.600
16/9/2010 54,44 55,45 +2,53% 54,23 55,62 55,21 55,40 55,45 2.916 5.299.316.400
15/9/2010 53,71 54,08 +0,33% 53,11 54,23 53,69 54,08 54,09 2.693 6.403.676.700
14/9/2010 54,81 53,90 -1,19% 53,75 54,98 54,25 53,90 53,97 3.496 7.108.763.700
13/9/2010 55,24 54,55 -1,14% 54,47 55,87 55,14 54,55 54,75 4.597 7.000.731.400
10/9/2010 54,58 55,18 +1,81% 54,21 55,18 54,78 54,91 55,18 2.720 5.955.401.800
9/9/2010 54,49 54,20 +0,37% 54,00 54,76 54,36 54,15 54,20 3.327 7.352.254.400
8/9/2010 55,24 54,00 -2,35% 53,70 55,83 54,17 53,96 54,00 2.713 7.484.935.400
6/9/2010 55,40 55,30 -0,02% 55,26 55,95 55,54 55,29 55,30 1.328 1.556.373.600
3/9/2010 57,00 55,31 -2,28% 55,31 57,38 56,27 55,31 55,40 3.039 8.141.312.800
2/9/2010 57,00 56,60 -0,70% 56,10 57,49 56,74 56,41 56,60 1.176 3.403.105.100
1/9/2010 56,70 57,00 +0,53% 56,31 57,68 56,81 57,00 57,10 3.061 6.347.372.200
31/8/2010 55,50 56,70 +2,37% 55,50 57,50 56,57 56,70 56,80 3.308 6.622.114.900
30/8/2010 54,00 55,39 +2,84% 53,83 55,74 55,17 55,38 55,39 1.914 3.037.034.700
27/8/2010 54,00 53,86 +0,56% 53,01 54,80 53,64 53,86 53,98 3.765 5.976.643.600
26/8/2010 55,30 53,56 -1,85% 53,51 55,96 54,14 53,56 53,80 3.495 4.394.711.200
25/8/2010 55,95 54,57 -3,36% 54,31 56,30 55,12 54,57 54,71 3.299 6.456.999.400
24/8/2010 55,60 56,47 +0,57% 55,58 56,63 56,26 56,01 56,47 2.485 3.985.654.400
23/8/2010 56,86 56,15 -0,97% 56,15 57,68 57,09 56,15 56,50 2.068 3.681.475.000
20/8/2010 55,70 56,70 +1,59% 55,31 57,31 56,63 56,66 56,70 1.735 2.927.971.000
19/8/2010 57,68 55,81 -3,26% 55,81 58,60 57,15 55,81 56,00 2.166 5.338.702.700
18/8/2010 57,15 57,69 +1,00% 56,23 57,91 57,32 57,54 57,70 3.236 5.811.763.900
17/8/2010 55,60 57,12 +3,29% 54,97 57,12 56,30 57,10 57,12 2.170 3.548.382.700
16/8/2010 55,29 55,30 +0,42% 52,42 55,50 55,00 55,30 55,39 2.159 2.532.674.000
13/8/2010 55,32 55,07 -0,60% 54,76 55,89 55,37 55,07 55,30 2.701 4.226.851.600
12/8/2010 54,11 55,40 +2,59% 54,11 55,48 55,02 55,18 55,40 3.022 4.468.004.100
11/8/2010 53,19 54,00 +1,93% 52,32 54,30 53,63 54,00 54,12 2.899 4.178.258.500
10/8/2010 52,11 52,98 +1,03% 52,11 53,39 52,86 52,97 52,98 3.757 5.403.374.300
9/8/2010 53,30 52,44 -0,49% 51,70 53,99 52,96 52,40 52,44 5.032 7.212.401.000
6/8/2010 54,89 52,70 -3,04% 52,70 54,89 53,54 52,70 52,80 3.646 4.965.984.500
5/8/2010 55,40 54,35 -1,72% 54,35 55,78 55,02 54,35 54,36 2.226 4.582.534.700
4/8/2010 54,75 55,30 +1,47% 54,00 56,74 55,33 55,30 55,40 3.127 5.752.887.600
3/8/2010 55,90 54,50 -2,94% 53,21 55,90 54,07 54,50 54,54 6.104 12.629.219.700
2/8/2010 59,98 56,15 -4,77% 56,02 59,98 57,45 56,10 56,15 7.102 14.493.089.300
30/7/2010 55,29 58,96 +8,22% 55,01 59,20 57,21 58,87 58,96 4.278 16.598.932.200
29/7/2010 52,94 54,48 +3,79% 52,79 55,00 54,20 54,48 54,65 4.058 11.677.454.900
28/7/2010 52,05 52,49 +0,85% 51,70 52,49 52,28 52,30 52,49 2.017 4.413.777.100
27/7/2010 51,42 52,05 +2,00% 51,42 52,34 52,07 52,00 52,05 2.903 9.374.869.900
26/7/2010 52,12 51,03 -1,87% 51,03 52,56 51,41 51,03 51,20 1.685 2.216.317.300
23/7/2010 52,08 52,00 -0,57% 51,51 52,67 51,90 52,00 52,10 2.924 3.875.444.100
22/7/2010 50,68 52,30 +4,18% 50,60 52,30 51,43 52,30 52,31 2.935 6.399.239.300
21/7/2010 51,05 50,20 -1,49% 49,59 51,38 50,47 50,20 50,40 2.367 4.134.759.000
20/7/2010 50,21 50,96 +0,71% 49,90 51,07 50,80 50,85 50,96 3.030 4.093.202.800
19/7/2010 49,85 50,60 +2,22% 49,60 50,70 50,42 50,48 50,60 2.496 3.400.585.500
16/7/2010 50,70 49,50 -1,98% 49,50 50,90 50,29 49,50 49,55 1.899 4.560.778.000
15/7/2010 51,20 50,50 -1,75% 50,50 52,17 50,96 50,50 50,52 3.219 8.117.338.600
14/7/2010 48,67 51,40 +4,47% 48,55 51,40 50,60 51,30 51,40 2.796 6.131.205.600
13/7/2010 47,80 49,20 +3,91% 47,75 49,40 48,61 49,19 49,20 2.743 4.708.829.700
12/7/2010 48,27 47,35 -0,69% 47,16 48,50 47,81 47,35 47,65 2.461 2.567.570.200
8/7/2010 49,09 47,68 -3,19% 47,49 49,24 48,04 47,65 47,68 4.174 6.659.690.800
7/7/2010 48,24 49,25 +2,60% 47,70 49,40 48,41 49,17 49,25 3.109 4.739.204.800
6/7/2010 48,21 48,00 +0,63% 47,62 49,20 48,32 47,80 48,00 3.360 4.173.610.800
5/7/2010 48,40 47,70 -0,27% 47,70 49,00 48,41 47,67 47,70 1.968 1.906.856.800
2/7/2010 47,46 47,83 +1,01% 47,04 48,36 47,64 47,83 48,00 3.163 3.113.080.000
1/7/2010 49,22 47,35 -3,37% 47,16 49,35 48,11 47,35 47,50 3.467 4.289.658.900
30/6/2010 49,01 49,00 -0,77% 49,00 50,65 49,79 49,00 49,01 2.569 3.580.599.700
29/6/2010 50,18 49,38 -3,18% 48,61 50,74 49,91 48,91 49,38 3.774 5.495.152.900
28/6/2010 48,72 51,00 +4,17% 48,72 51,00 50,41 50,90 51,00 3.843 5.352.471.900
25/6/2010 48,19 48,96 +1,77% 48,15 49,48 48,88 48,96 49,00 2.204 2.851.919.200
24/6/2010 48,65 48,11 -2,12% 47,70 49,19 48,25 48,11 48,25 2.077 2.172.752.300
23/6/2010 48,80 49,15 +0,59% 48,61 49,46 49,00 49,01 49,15 4.753 5.387.383.800
22/6/2010 47,49 48,86 +3,96% 47,41 49,47 48,73 48,86 48,89 4.658 6.775.956.100
21/6/2010 48,45 47,00 -1,05% 46,95 48,56 47,59 46,94 47,00 3.670 4.793.493.400
18/6/2010 48,50 47,50 -2,86% 47,50 49,60 48,38 47,50 47,81 3.292 8.201.472.800
17/6/2010 48,10 48,90 +1,88% 48,04 49,75 48,95 48,82 48,90 4.203 8.354.006.100
16/6/2010 45,83 48,00 +3,81% 45,68 48,14 47,52 48,00 48,09 4.888 7.466.087.100
15/6/2010 45,78 46,24 +1,29% 45,41 46,27 45,83 45,90 46,24 2.008 1.773.998.100
14/6/2010 45,41 45,65 +0,33% 45,02 45,95 45,59 45,61 45,65 2.747 3.637.088.600
11/6/2010 43,45 45,50 +3,88% 43,45 45,64 44,81 45,50 45,54 2.439 2.404.915.800
10/6/2010 43,78 43,80 +1,06% 43,41 44,55 44,14 43,76 43,80 1.915 2.098.269.900
9/6/2010 44,51 43,34 -2,32% 42,99 44,81 44,05 43,05 43,34 1.929 1.993.077.700
8/6/2010 43,87 44,37 +1,53% 43,87 45,70 44,72 44,37 44,70 3.586 4.929.875.500
7/6/2010 42,80 43,70 +2,37% 42,80 44,42 43,88 43,70 43,72 1.956 2.764.345.100
4/6/2010 42,65 42,69 -1,29% 42,50 43,28 42,92 42,69 42,90 3.488 4.006.334.300
2/6/2010 42,25 43,25 +1,29% 42,25 43,75 43,30 43,25 43,73 2.020 2.572.845.600
1/6/2010 42,65 42,70 -1,84% 42,57 43,38 42,90 42,70 42,79 1.083 1.332.799.300
31/5/2010 43,05 43,50 +0,81% 42,56 43,50 43,10 43,00 43,50 1.148 1.485.520.100
28/5/2010 43,40 43,15 -0,58% 42,21 43,59 42,86 42,75 43,15 2.846 2.577.582.200
27/5/2010 42,70 43,40 +2,92% 42,33 44,23 43,44 43,40 43,80 2.924 3.744.305.700
26/5/2010 41,75 42,17 +1,59% 40,53 42,50 42,00 42,17 42,20 3.967 5.472.246.100
25/5/2010 41,20 41,51 -2,10% 40,55 42,21 41,52 41,51 41,67 1.968 2.529.707.400
24/5/2010 42,91 42,40 -2,51% 42,40 43,47 42,89 42,36 42,40 1.927 2.988.085.000
21/5/2010 40,90 43,49 +8,32% 40,17 44,00 42,05 43,45 43,49 4.877 7.496.365.400
20/5/2010 41,98 40,15 -6,19% 39,86 42,69 40,85 40,15 40,46 3.633 4.399.817.200
19/5/2010 41,69 42,80 +3,06% 41,27 43,29 42,13 42,54 42,80 5.544 7.960.751.100
18/5/2010 42,88 41,53 -1,24% 41,17 43,00 42,29 41,53 41,70 3.313 5.051.896.800
17/5/2010 40,61 42,05 +3,09% 40,38 42,44 41,37 42,00 42,05 4.113 5.001.876.600
14/5/2010 42,00 40,79 -5,14% 40,79 42,55 41,50 40,79 41,05 2.991 5.724.677.800
13/5/2010 42,05 43,00 +2,14% 41,91 43,25 42,71 43,00 43,13 2.388 3.591.447.200
12/5/2010 42,50 42,10 +0,72% 41,91 42,74 42,28 42,06 42,10 2.274 2.322.508.500
11/5/2010 41,90 41,80 -2,15% 41,50 42,89 42,39 41,78 41,80 2.303 2.022.995.000
10/5/2010 42,50 42,72 +7,34% 41,11 42,76 42,06 42,31 42,72 3.750 3.425.722.800
7/5/2010 40,51 39,80 -1,02% 39,16 40,99 39,79 39,55 39,80 3.603 3.712.037.600
6/5/2010 42,52 40,21 -5,34% 37,21 43,20 41,23 40,21 40,60 4.830 5.897.300.800
5/5/2010 42,45 42,48 -1,23% 42,26 43,43 42,88 42,48 42,70 2.956 4.029.639.500
4/5/2010 44,05 43,01 -3,35% 42,78 44,32 43,22 43,00 43,20 2.392 6.025.972.000
3/5/2010 42,88 44,50 +3,46% 42,77 44,50 43,95 44,35 44,50 2.452 4.055.929.500
30/4/2010 42,30 43,01 +3,64% 42,30 43,84 42,89 43,01 43,10 4.823 6.950.303.200
29/4/2010 41,00 41,50 +2,27% 40,50 41,90 41,53 41,46 41,50 2.113 3.028.599.400
28/4/2010 39,39 40,58 +4,05% 39,12 40,65 40,05 40,58 40,60 3.715 4.967.241.100
27/4/2010 40,34 39,00 -3,70% 38,62 40,39 39,71 38,98 39,05 1.852 2.820.063.400
26/4/2010 41,23 40,50 -1,22% 40,43 41,34 40,74 40,46 40,50 1.293 2.085.790.900
23/4/2010 41,27 41,00 -2,89% 40,26 42,10 41,16 40,92 41,00 2.542 3.008.880.300
22/4/2010 40,90 42,22 +2,13% 40,60 42,26 41,27 41,95 42,22 1.830 2.917.071.800
20/4/2010 41,26 41,34 +1,57% 40,90 41,53 41,25 41,34 41,38 1.948 4.775.515.400
19/4/2010 40,91 40,70 -1,21% 40,19 42,08 40,67 40,65 40,87 2.451 4.034.944.700
16/4/2010 41,66 41,20 -1,83% 41,03 42,53 41,35 41,20 41,28 1.433 1.815.421.600
15/4/2010 42,22 41,97 -1,25% 41,97 42,81 42,29 41,93 41,99 2.094 2.660.094.100
14/4/2010 42,52 42,50 -0,33% 42,41 43,00 42,60 42,50 42,62 2.671 5.667.592.600
13/4/2010 41,50 42,64 +3,00% 41,16 42,64 41,96 42,50 42,64 2.229 4.556.020.400
12/4/2010 40,85 41,40 +1,35% 40,85 41,92 41,57 41,23 41,40 2.250 3.793.421.800
9/4/2010 41,35 40,85 -1,02% 40,76 41,96 41,09 40,85 40,86 3.075 3.899.303.600
8/4/2010 41,88 41,27 -1,53% 41,25 42,26 41,78 41,27 41,37 1.674 3.309.089.600
7/4/2010 41,18 41,91 +2,10% 40,90 42,15 41,74 41,91 41,94 1.999 3.174.416.400
6/4/2010 40,55 41,05 +1,23% 40,27 41,69 41,20 41,05 41,40 1.953 2.645.829.500
5/4/2010 40,65 40,55 +1,45% 40,09 40,88 40,59 40,50 40,55 1.131 1.097.961.800
1/4/2010 41,45 39,97 -2,03% 39,95 41,74 40,78 39,97 40,12 2.637 3.746.231.800
31/3/2010 39,70 40,80 +1,72% 39,65 41,35 40,95 40,76 40,80 2.334 3.909.232.800
30/3/2010 40,14 40,11 +0,02% 39,79 40,31 40,01 40,07 40,11 1.490 2.746.929.600
29/3/2010 40,18 40,10 +0,75% 39,79 40,39 40,09 40,10 40,26 2.371 3.178.507.600
26/3/2010 40,63 39,80 -2,69% 39,67 41,05 39,98 39,78 39,80 2.236 4.530.570.500
25/3/2010 40,65 40,90 +0,86% 40,06 41,06 40,60 40,68 40,90 2.981 4.331.301.700
24/3/2010 41,00 40,55 -1,58% 40,00 41,00 40,46 40,55 40,59 2.331 2.552.814.600
23/3/2010 40,80 41,20 +1,73% 40,50 41,25 41,02 41,20 41,30 3.588 5.041.894.100
22/3/2010 39,91 40,50 0,00% 39,91 41,15 40,68 40,46 40,50 1.855 2.964.013.400
19/3/2010 40,56 40,50 -0,12% 39,91 40,79 40,37 40,45 40,50 1.455 2.197.752.900
18/3/2010 40,68 40,55 +0,42% 40,05 41,00 40,55 40,43 40,67 2.480 3.394.384.100
17/3/2010 41,49 40,38 -1,75% 40,38 41,92 41,04 40,31 40,40 1.746 2.080.741.600
16/3/2010 39,48 41,10 +3,16% 39,45 41,31 40,88 41,07 41,21 1.927 2.470.443.300
15/3/2010 40,75 39,84 -2,11% 39,23 40,75 40,02 39,84 39,85 2.282 3.605.380.800
12/3/2010 42,98 40,70 -3,33% 40,70 42,99 41,80 40,70 40,84 3.304 5.660.795.000
11/3/2010 41,95 42,10 +0,24% 41,69 42,42 42,07 42,07 42,10 1.031 2.245.279.600
10/3/2010 42,49 42,00 -0,36% 41,83 42,89 42,20 41,91 42,00 4.216 4.268.875.800
9/3/2010 42,11 42,15 -0,12% 42,05 42,95 42,33 42,12 42,15 4.810 4.723.485.700
8/3/2010 41,09 42,20 +2,43% 40,30 42,36 41,49 42,10 42,20 3.001 7.078.075.400
5/3/2010 41,47 41,20 +0,73% 40,45 41,72 41,19 41,20 41,30 2.002 3.387.864.400
4/3/2010 40,50 40,90 +0,99% 40,25 41,50 40,72 40,55 40,90 1.741 3.100.834.500
3/3/2010 42,02 40,50 -3,57% 40,50 42,04 41,41 40,49 40,50 4.037 6.105.665.100
2/3/2010 40,75 42,00 +3,83% 40,00 42,17 41,58 41,73 42,00 2.537 6.223.767.800
1/3/2010 39,49 40,45 +3,66% 38,73 40,61 39,99 40,45 40,50 4.211 6.286.338.200
26/2/2010 38,50 39,02 +0,67% 38,35 39,21 38,81 39,02 39,15 1.887 2.049.953.100
25/2/2010 38,58 38,76 -0,95% 38,01 39,44 38,56 38,76 39,20 2.259 7.139.885.100
24/2/2010 39,50 39,13 -0,43% 38,80 40,00 39,60 39,13 39,20 3.042 4.932.435.800
23/2/2010 38,95 39,30 +4,77% 38,56 39,45 38,98 39,22 39,30 6.927 15.563.568.200
22/2/2010 37,27 37,51 +1,76% 37,10 38,00 37,62 37,51 37,60 2.596 3.848.631.300
19/2/2010 36,90 36,86 -0,41% 36,55 37,30 37,00 36,86 37,00 2.266 2.936.750.900
18/2/2010 37,00 37,01 0,00% 36,86 37,37 37,08 37,01 37,30 2.543 2.220.719.800
17/2/2010 36,80 37,01 +1,65% 36,77 37,81 37,19 37,01 37,28 2.877 3.325.104.200
12/2/2010 37,65 36,41 -3,29% 36,09 38,04 36,66 36,41 36,50 3.168 3.871.286.800
11/2/2010 37,59 37,65 +0,53% 37,24 38,31 37,85 37,65 37,70 1.854 2.957.996.000
10/2/2010 37,01 37,45 +2,04% 36,77 37,94 37,39 37,45 37,70 2.938 2.736.120.300
9/2/2010 37,40 36,70 -0,11% 36,70 38,44 37,56 36,45 36,70 3.028 4.307.965.900
8/2/2010 37,01 36,74 -0,78% 36,15 37,48 36,91 36,74 36,89 1.926 2.991.979.500
5/2/2010 36,90 37,03 -0,05% 35,97 37,30 36,59 36,70 37,03 4.285 4.998.794.700
4/2/2010 38,38 37,05 -4,44% 36,70 38,40 37,44 37,05 37,20 2.990 3.531.132.600
3/2/2010 36,69 38,77 +5,64% 36,48 38,77 38,21 38,63 38,77 3.641 9.260.653.200
2/2/2010 36,65 36,70 +0,82% 35,82 36,99 36,47 36,68 36,70 2.865 3.863.723.500
1/2/2010 36,11 36,40 +1,17% 35,17 36,40 35,78 35,96 36,40 1.475 2.275.799.500
29/1/2010 35,57 35,98 +1,64% 34,65 36,05 35,43 35,95 35,98 3.004 5.250.445.600
28/1/2010 35,92 35,40 +0,14% 34,55 35,93 35,04 34,91 35,40 2.005 3.095.658.800
27/1/2010 35,11 35,35 -0,14% 34,90 36,37 35,25 35,35 35,39 1.780 3.118.145.900
26/1/2010 35,25 35,40 -0,84% 34,41 36,00 35,00 35,33 35,40 2.977 5.597.006.800
22/1/2010 36,10 35,70 -1,38% 35,41 36,70 36,00 35,70 35,75 2.172 3.696.262.900
21/1/2010 37,22 36,20 -2,19% 35,62 37,72 36,43 36,09 36,20 2.458 2.281.181.000
20/1/2010 37,92 37,01 -3,87% 36,98 38,58 37,65 37,01 37,25 2.506 3.431.237.200
19/1/2010 38,15 38,50 +1,18% 38,04 39,20 38,73 38,45 38,50 2.671 2.473.547.200
18/1/2010 37,85 38,05 +0,98% 37,68 39,30 38,55 38,05 38,27 1.525 2.149.966.900
15/1/2010 38,40 37,68 -3,53% 37,49 38,68 37,82 37,68 37,70 3.787 3.837.239.800
14/1/2010 39,80 39,06 -2,23% 38,74 39,91 39,59 39,06 39,25 1.912 1.917.321.400
13/1/2010 39,40 39,95 +1,14% 39,00 39,97 39,55 39,90 39,95 3.032 3.521.680.100
12/1/2010 38,20 39,50 +2,33% 37,73 39,66 38,97 39,45 39,50 2.830 3.907.453.000
11/1/2010 38,26 38,60 +1,85% 37,72 38,66 38,20 38,35 38,60 1.605 2.538.596.200
8/1/2010 38,09 37,90 +0,53% 37,88 38,56 38,24 37,86 37,90 1.385 4.817.566.300
7/1/2010 38,01 37,70 -0,92% 37,70 39,14 38,37 37,62 37,70 3.142 6.583.793.800
6/1/2010 39,05 38,05 -1,93% 37,76 39,22 38,32 38,05 38,07 4.639 5.263.347.100
5/1/2010 40,41 38,80 -3,60% 38,80 40,91 39,42 38,78 38,80 3.276 4.022.613.700
4/1/2010 40,00 40,25 +2,42% 39,23 40,32 40,13 40,10 40,25 2.298 3.894.932.500
30/12/2009 39,01 39,30 -0,13% 39,00 39,90 39,50 39,30 39,40 1.239 2.374.885.200
29/12/2009 39,40 39,35 +0,03% 39,00 39,65 39,26 39,35 39,45 1.183 1.722.722.100
28/12/2009 38,90 39,34 +2,18% 38,90 39,69 39,37 39,30 39,34 1.308 1.653.238.600
23/12/2009 38,83 38,50 +0,39% 37,80 38,85 38,41 38,50 38,60 1.230 1.957.856.200
22/12/2009 37,00 38,35 +4,33% 36,80 38,79 38,06 38,35 38,37 3.429 3.771.052.900
21/12/2009 37,01 36,76 +0,68% 36,76 37,88 37,50 36,76 36,85 3.068 3.031.479.700
18/12/2009 36,77 36,51 -0,52% 36,50 37,36 36,77 36,51 36,80 2.741 3.080.166.500
17/12/2009 36,74 36,70 0,00% 36,52 37,43 36,87 36,70 36,77 2.662 2.559.492.000
16/12/2009 38,49 36,70 -3,70% 36,70 38,68 37,80 36,70 36,80 2.821 3.743.086.900
15/12/2009 38,20 38,11 -0,63% 38,11 38,78 38,48 38,11 38,30 1.970 2.823.140.700
14/12/2009 39,00 38,35 -0,13% 38,25 39,08 38,62 38,35 38,57 2.608 3.788.042.900
11/12/2009 38,55 38,40 +0,39% 38,40 39,25 38,87 38,40 38,70 2.015 2.955.325.600
10/12/2009 38,40 38,25 -0,39% 38,25 39,15 38,58 38,25 38,61 1.946 3.880.470.600
9/12/2009 38,21 38,40 +0,55% 38,02 38,60 38,23 38,40 38,41 1.923 2.909.001.400
8/12/2009 38,30 38,19 -1,01% 37,80 38,86 38,23 38,00 38,19 3.182 3.421.692.300
7/12/2009 38,49 38,58 -0,21% 38,05 39,39 38,46 38,41 38,58 3.870 5.780.047.200
4/12/2009 39,35 38,66 -1,93% 37,98 40,34 39,39 38,66 38,75 2.941 5.149.080.000
3/12/2009 39,12 39,42 +0,84% 39,12 40,48 39,83 39,42 39,48 4.119 9.210.132.600
2/12/2009 38,34 39,09 +2,87% 38,10 39,36 38,83 38,92 39,09 3.148 8.678.924.700
1/12/2009 38,00 38,00 -0,65% 37,69 38,99 38,28 38,00 38,25 5.013 7.614.365.700
30/11/2009 37,12 38,25 +2,99% 36,40 38,25 37,70 38,25 38,26 6.601 29.132.120.100
27/11/2009 37,20 37,14 -0,16% 36,75 38,36 37,26 37,04 37,14 3.434 4.664.737.100
26/11/2009 38,30 37,20 -4,25% 37,01 38,35 37,44 37,20 37,25 2.895 3.104.656.900
25/11/2009 38,82 38,85 +0,18% 38,60 39,35 38,90 38,75 38,85 2.777 5.352.898.100
24/11/2009 37,73 38,78 +2,86% 36,81 39,22 37,85 38,15 38,78 2.400 4.369.056.300
23/11/2009 37,14 37,70 +3,03% 37,06 38,00 37,25 37,48 37,70 2.975 8.270.355.600
19/11/2009 35,61 36,59 +1,33% 35,10 37,18 36,15 36,42 36,59 3.068 4.608.328.700
18/11/2009 36,51 36,11 -1,10% 35,63 37,52 36,83 36,11 36,60 3.634 4.896.314.900
17/11/2009 36,55 36,51 -0,41% 36,05 37,20 36,65 36,51 36,88 3.346 4.969.144.800
16/11/2009 35,90 36,66 +4,00% 35,24 37,18 36,67 36,66 36,78 3.493 5.595.445.500
13/11/2009 34,26 35,25 +3,22% 33,98 35,50 34,82 35,25 35,32 3.963 4.795.507.400
12/11/2009 33,24 34,15 +2,25% 33,24 34,74 34,15 34,15 34,19 5.131 9.060.389.800
11/11/2009 33,96 33,40 -1,27% 33,33 33,96 33,68 33,34 33,40 1.581 1.689.015.800
10/11/2009 33,70 33,83 +0,24% 33,11 33,99 33,64 33,59 33,83 3.054 3.199.938.900
9/11/2009 33,67 33,75 +1,05% 33,10 33,80 33,54 33,71 33,75 2.145 3.821.650.000
6/11/2009 32,30 33,40 +3,28% 32,14 33,60 33,04 33,35 33,40 2.481 3.897.829.600
5/11/2009 31,32 32,34 +2,24% 31,32 32,46 32,21 31,90 32,34 2.491 2.825.964.200
4/11/2009 32,39 31,63 +0,48% 31,30 32,39 31,64 31,57 31,63 2.092 2.522.612.600
3/11/2009 31,00 31,48 +1,55% 30,67 32,55 31,64 31,48 31,70 2.487 2.435.921.300
30/10/2009 32,44 31,00 -5,23% 30,90 32,54 31,58 31,00 31,18 3.625 4.472.660.600
29/10/2009 29,91 32,71 +11,07% 29,90 32,80 31,70 32,71 32,75 6.627 7.179.846.400
28/10/2009 30,80 29,45 -3,92% 29,11 31,00 30,11 29,45 29,48 6.353 6.220.987.700
27/10/2009 31,20 30,65 +0,03% 30,32 31,20 30,76 30,65 30,69 2.909 2.455.165.100
26/10/2009 30,10 30,64 -0,03% 30,02 30,97 30,33 30,60 30,64 2.670 2.876.238.400
23/10/2009 31,93 30,65 -4,07% 30,35 32,21 31,23 30,65 30,70 3.264 3.380.040.300
22/10/2009 32,86 31,95 -1,36% 31,66 32,90 32,05 31,86 31,95 1.928 2.464.902.400
21/10/2009 31,84 32,39 +1,22% 31,84 32,50 32,34 32,25 32,39 1.360 2.059.128.800
20/10/2009 32,70 32,00 -3,24% 31,73 32,98 32,21 32,00 32,15 2.124 2.451.871.900
19/10/2009 32,97 33,07 -0,24% 32,94 33,85 33,39 33,07 33,20 2.328 2.316.079.700
16/10/2009 33,40 33,15 -2,50% 32,82 33,74 33,19 33,15 33,19 3.377 4.584.786.300
15/10/2009 34,00 34,00 -0,64% 33,49 34,40 33,83 33,95 34,00 2.595 2.206.613.000
14/10/2009 34,45 34,22 -0,06% 34,17 35,08 34,67 34,22 34,63 3.016 3.159.760.800
13/10/2009 34,46 34,24 +1,00% 33,73 34,46 33,94 33,85 34,24 4.304 4.369.937.100
9/10/2009 34,08 33,90 -0,96% 33,66 34,11 33,85 33,89 33,90 2.879 2.941.939.100
8/10/2009 33,93 34,23 +1,42% 33,60 34,71 34,43 34,00 34,23 2.126 13.601.950.200
7/10/2009 33,41 33,75 -0,44% 33,25 34,26 33,97 33,75 33,80 4.676 3.795.190.100
6/10/2009 32,85 33,90 +3,51% 32,45 34,25 33,52 33,80 33,90 4.560 5.804.641.100
5/10/2009 30,89 32,75 +6,68% 30,89 32,75 31,91 32,60 32,75 3.088 4.304.331.200
2/10/2009 30,07 30,70 +1,99% 29,60 31,35 30,66 30,70 30,85 2.661 3.591.859.900
1/10/2009 31,06 30,10 -3,09% 30,02 31,06 30,33 30,10 30,20 2.521 3.988.859.400
30/9/2009 30,96 31,06 +0,71% 30,43 31,06 30,65 31,05 31,06 3.705 3.868.254.600
29/9/2009 30,64 30,84 +1,41% 30,10 30,84 30,47 30,66 30,84 2.373 2.657.095.000
28/9/2009 30,50 30,41 -0,13% 30,30 30,75 30,51 30,41 30,45 2.715 2.013.494.200
25/9/2009 30,24 30,45 +2,01% 29,75 30,47 30,27 30,39 30,45 2.156 1.870.037.000
24/9/2009 29,80 29,85 +0,88% 29,64 30,05 29,80 29,85 29,90 3.670 3.876.812.100
23/9/2009 30,80 29,59 -3,62% 29,48 31,02 29,95 29,57 29,60 4.385 6.251.627.500
22/9/2009 31,40 30,70 -1,44% 30,53 31,40 30,78 30,70 30,75 4.476 3.725.974.400
21/9/2009 31,13 31,15 -1,42% 30,96 31,66 31,17 31,15 31,17 1.984 3.131.699.700
18/9/2009 31,88 31,60 +0,48% 31,31 32,30 31,61 31,50 31,60 1.133 1.442.862.400
17/9/2009 31,38 31,45 -0,44% 31,09 32,30 31,72 31,45 31,68 2.389 2.390.388.200
16/9/2009 31,39 31,59 +2,07% 30,99 31,85 31,47 31,59 31,78 2.355 2.841.426.200
15/9/2009 31,10 30,95 +0,49% 30,65 31,60 31,23 30,94 30,95 3.440 3.669.870.500
14/9/2009 29,72 30,80 +1,32% 29,72 30,99 30,74 30,80 30,83 2.686 2.087.542.000
11/9/2009 30,34 30,40 +1,00% 30,08 30,53 30,30 30,40 30,45 2.787 2.837.468.800
10/9/2009 29,71 30,10 +0,67% 29,51 30,21 29,93 30,10 30,13 2.847 2.353.247.800
9/9/2009 30,29 29,90 -1,25% 29,84 30,49 30,14 29,82 29,90 1.064 1.415.413.400
8/9/2009 30,21 30,28 +1,61% 29,51 30,28 29,93 30,10 30,28 1.615 1.513.715.800
4/9/2009 29,09 29,80 +3,29% 28,90 30,00 29,72 29,68 29,80 1.866 2.237.952.300
3/9/2009 29,23 28,85 -0,35% 28,71 29,40 29,10 28,85 29,15 822 1.626.096.700
2/9/2009 29,25 28,95 -1,33% 28,68 29,58 29,09 28,95 29,39 3.655 3.572.322.300
1/9/2009 29,96 29,34 -1,87% 29,19 30,29 29,56 29,34 29,50 1.268 2.153.467.000
31/8/2009 29,59 29,90 +0,23% 28,80 29,98 29,36 29,75 29,90 2.022 2.883.593.900
28/8/2009 30,10 29,83 -0,43% 29,76 30,65 30,14 29,82 29,83 1.885 2.116.904.900
27/8/2009 30,76 29,96 -2,09% 29,71 30,76 29,96 29,96 30,00 1.898 2.719.802.000
26/8/2009 29,70 30,60 +3,03% 29,49 30,75 29,86 30,60 30,70 1.772 10.126.529.800
25/8/2009 30,00 29,70 -0,57% 29,18 30,02 29,66 29,48 29,70 1.975 3.007.402.200
24/8/2009 30,80 29,87 -2,39% 29,68 30,93 30,30 29,85 29,87 3.283 3.209.771.400
21/8/2009 29,90 30,60 +3,62% 29,58 30,77 30,22 30,45 30,60 3.200 4.879.720.100
20/8/2009 29,62 29,53 +0,51% 29,27 29,94 29,54 29,53 29,54 2.602 3.124.771.100
19/8/2009 28,84 29,38 +1,45% 28,31 29,64 29,34 29,34 29,38 3.737 4.906.456.600
18/8/2009 27,57 28,96 +5,89% 27,38 28,96 28,43 28,77 28,96 3.018 3.825.625.200
17/8/2009 27,05 27,35 +0,26% 26,40 27,77 27,16 27,33 27,35 1.779 2.476.573.100
14/8/2009 27,92 27,28 -2,15% 26,73 28,18 27,08 27,19 27,28 4.819 4.876.453.200
13/8/2009 28,61 27,88 -2,59% 27,43 29,01 27,91 27,88 27,91 4.323 3.703.137.200
12/8/2009 29,30 28,62 -2,32% 28,23 29,87 29,01 28,62 28,65 4.344 4.142.460.100
11/8/2009 29,60 29,30 -1,11% 28,86 29,60 29,19 29,25 29,30 3.457 3.196.631.000
10/8/2009 28,55 29,63 +3,78% 28,51 30,07 29,31 29,55 29,63 2.929 2.981.881.800
7/8/2009 28,87 28,55 +1,13% 28,11 28,98 28,58 28,45 28,55 1.927 3.380.109.400
6/8/2009 29,40 28,23 -4,95% 27,66 29,62 28,59 28,23 28,30 2.972 3.355.215.000
5/8/2009 29,85 29,70 0,00% 29,30 30,09 29,75 29,59 29,70 2.859 3.828.088.400
4/8/2009 28,30 29,70 +4,36% 28,30 29,99 29,55 29,51 29,70 3.187 6.551.792.600
3/8/2009 27,61 28,46 +3,87% 27,61 28,99 28,62 28,46 28,50 3.419 3.292.391.800
31/7/2009 26,99 27,40 +1,26% 26,95 27,70 27,45 27,31 27,40 3.708 3.617.763.800
30/7/2009 27,50 27,06 -1,20% 27,06 28,60 27,51 27,06 27,10 3.282 4.552.341.000
29/7/2009 26,83 27,39 +1,26% 26,40 27,50 26,92 27,35 27,39 2.261 3.343.753.000
28/7/2009 26,60 27,05 +2,81% 26,33 27,28 26,72 27,00 27,05 3.720 3.790.737.400
27/7/2009 26,20 26,31 +0,11% 26,20 26,94 26,49 26,31 26,35 2.410 3.466.079.300
24/7/2009 25,59 26,28 +1,98% 25,20 26,53 25,97 26,28 26,50 3.061 5.079.185.200
23/7/2009 24,64 25,77 +4,71% 24,47 26,17 25,56 25,61 25,77 4.882 6.939.342.900
22/7/2009 23,96 24,61 +0,41% 23,72 25,22 24,64 24,61 24,62 3.132 3.895.403.200
21/7/2009 24,74 24,51 -0,08% 24,16 24,99 24,48 24,51 24,53 2.003 3.359.771.500
20/7/2009 23,60 24,53 +5,73% 23,55 24,60 24,26 24,51 24,53 3.363 3.659.132.600
17/7/2009 23,20 23,20 -0,09% 23,10 23,74 23,46 23,17 23,20 1.962 3.544.579.800
16/7/2009 22,50 23,22 +1,40% 22,45 23,54 23,17 23,22 23,25 1.834 2.033.931.700
15/7/2009 22,16 22,90 +4,33% 22,16 22,93 22,66 22,87 22,90 2.848 4.121.631.900
14/7/2009 22,14 21,95 -0,23% 21,66 22,25 21,88 21,75 21,95 1.034 1.488.676.300
13/7/2009 22,00 22,00 -0,41% 21,70 22,15 21,98 21,99 22,00 2.260 4.275.953.500
10/7/2009 21,75 22,09 -0,50% 21,53 22,36 21,83 22,00 22,09 2.417 2.722.391.700
8/7/2009 22,40 22,20 -0,72% 21,86 22,57 22,19 21,91 22,20 3.815 2.359.035.600
7/7/2009 22,72 22,36 -0,71% 22,07 22,85 22,43 22,10 22,36 2.495 2.907.449.500
6/7/2009 21,80 22,52 +2,60% 21,44 22,52 22,09 22,50 22,52 2.497 1.971.965.500
3/7/2009 22,00 21,95 -0,23% 21,68 22,28 22,06 21,91 21,95 1.353 906.963.400
2/7/2009 21,61 22,00 0,00% 21,36 22,06 21,75 21,85 22,00 2.053 2.225.394.200
1/7/2009 22,09 22,00 +1,76% 21,80 22,47 22,24 22,00 22,12 3.214 3.937.733.100
30/6/2009 21,96 21,62 -2,61% 21,48 22,24 21,69 21,62 21,70 2.019 2.495.187.500
29/6/2009 22,40 22,20 +0,91% 21,86 22,45 22,20 22,01 22,20 1.674 1.626.720.600
26/6/2009 22,34 22,00 -1,57% 21,89 22,46 22,17 22,00 22,05 1.902 1.841.090.500
25/6/2009 21,31 22,35 +4,34% 21,06 22,35 21,86 22,25 22,35 2.249 5.769.929.900
24/6/2009 21,28 21,42 +2,29% 21,12 21,88 21,54 21,16 21,42 1.791 2.861.126.100
23/6/2009 21,30 20,94 -1,41% 20,80 21,72 21,04 20,93 20,94 2.009 3.059.975.200
22/6/2009 22,31 21,24 -5,18% 21,08 22,41 21,61 21,20 21,24 1.848 2.540.772.100
19/6/2009 22,72 22,40 +0,45% 22,30 22,84 22,48 22,40 22,41 1.733 1.953.914.900
18/6/2009 22,14 22,30 +1,83% 21,80 22,84 22,53 22,30 22,40 3.368 3.566.899.800
17/6/2009 21,55 21,90 +0,74% 21,29 22,48 22,07 21,85 21,90 2.017 3.389.969.400
16/6/2009 22,03 21,74 -1,14% 21,60 22,40 21,96 21,74 21,79 1.376 1.329.034.800
15/6/2009 22,57 21,99 -3,04% 21,73 22,57 22,12 21,99 22,00 2.404 2.259.305.000
12/6/2009 22,73 22,68 -0,31% 22,29 22,94 22,73 22,68 22,70 2.463 1.921.896.000
10/6/2009 22,69 22,75 +2,43% 22,01 22,98 22,38 22,73 22,75 2.991 3.471.944.800
9/6/2009 22,30 22,21 +1,05% 22,15 22,80 22,52 22,21 22,50 2.898 2.452.810.000
8/6/2009 22,20 21,98 -3,17% 21,98 22,80 22,25 21,98 22,00 3.944 3.369.782.500
5/6/2009 22,37 22,70 +1,79% 22,18 23,07 22,69 22,70 22,76 4.555 4.454.104.700
4/6/2009 21,10 22,30 +6,95% 20,85 22,30 21,69 22,25 22,30 2.641 2.951.301.900
3/6/2009 21,57 20,85 -4,05% 20,70 21,64 20,98 20,85 20,89 2.994 3.497.199.300
2/6/2009 21,90 21,73 -0,50% 21,59 22,15 21,87 21,73 21,75 2.943 2.857.784.200
1/6/2009 21,75 21,84 +0,55% 21,75 22,28 22,05 21,81 21,84 2.742 4.049.294.000
29/5/2009 22,06 21,72 -0,37% 20,60 22,29 21,23 21,63 21,72 3.701 16.592.381.800
28/5/2009 22,02 21,80 +1,40% 21,10 22,70 21,70 21,80 21,85 4.144 5.248.640.500
27/5/2009 22,35 21,50 -2,71% 21,12 22,80 22,27 21,50 43,49 3.799 4.119.722.700
26/5/2009 21,28 22,10 +5,39% 20,60 22,35 21,76 22,10 22,11 4.014 4.661.606.900
25/5/2009 21,55 20,97 -3,05% 20,97 21,74 21,24 20,92 20,97 1.401 1.467.351.900
22/5/2009 21,99 21,63 -0,41% 21,10 22,30 21,55 21,63 21,68 3.667 3.783.443.300
21/5/2009 21,91 21,72 -4,02% 21,12 22,20 21,46 21,70 21,72 2.767 4.278.528.100
20/5/2009 23,55 22,63 -2,25% 21,95 23,55 22,74 22,61 22,63 3.834 5.101.573.500
19/5/2009 24,00 23,15 -3,26% 22,90 24,48 23,27 23,05 23,15 2.835 4.530.165.700
18/5/2009 21,69 23,93 +11,67% 21,25 24,00 23,00 23,90 23,93 3.049 4.961.068.400
15/5/2009 20,90 21,43 +3,03% 20,70 21,85 21,24 21,16 21,43 1.848 4.145.764.800
14/5/2009 19,91 20,80 +2,46% 19,64 21,19 20,15 20,75 20,80 1.882 4.033.464.500
13/5/2009 20,35 20,30 -3,10% 20,00 20,80 20,29 20,30 20,40 1.513 1.326.302.200
12/5/2009 20,93 20,95 0,00% 20,26 21,45 20,72 20,85 20,95 1.708 2.088.853.300
11/5/2009 21,40 20,95 -3,28% 20,66 21,40 20,88 20,95 20,98 1.327 2.810.897.000
8/5/2009 21,98 21,66 +0,23% 20,64 21,98 21,34 21,45 21,66 2.630 3.509.974.500
7/5/2009 22,01 21,61 -0,83% 20,29 22,25 21,07 21,55 21,61 2.739 4.457.820.100
6/5/2009 21,74 21,79 +1,40% 21,49 22,74 22,19 21,79 22,15 5.438 5.014.466.500
5/5/2009 21,70 21,49 +0,89% 20,41 22,15 21,33 21,47 21,49 1.851 3.368.093.700
4/5/2009 20,26 21,30 +6,50% 20,21 21,45 20,97 21,20 21,30 3.206 2.763.180.500
30/4/2009 18,90 20,00 +7,53% 18,65 20,00 19,54 19,86 20,00 1.978 3.464.857.600
29/4/2009 18,60 18,60 +2,93% 18,43 19,38 18,91 18,60 18,70 1.871 4.295.656.000
28/4/2009 18,56 18,07 -2,32% 18,00 18,56 18,31 18,07 18,25 2.040 1.895.419.100
27/4/2009 18,13 18,50 -1,60% 18,13 19,03 18,78 18,40 18,50 1.620 1.382.441.300
24/4/2009 17,70 18,80 +6,82% 17,70 19,19 18,59 18,71 18,80 1.420 1.473.508.100
23/4/2009 17,73 17,60 -0,56% 17,46 18,10 17,64 17,59 17,60 1.581 1.148.987.700
22/4/2009 17,52 17,70 +1,67% 17,48 17,99 17,79 17,69 17,70 3.030 2.237.491.000
20/4/2009 18,12 17,41 -4,02% 17,30 18,41 17,49 17,41 17,66 1.910 1.619.287.900
17/4/2009 19,10 18,14 -5,08% 18,12 19,11 18,43 18,14 18,16 2.441 2.682.401.600
16/4/2009 18,65 19,11 +5,46% 18,19 19,45 18,67 19,11 19,30 3.588 4.182.942.100
15/4/2009 17,15 18,12 +3,48% 17,10 18,12 17,87 17,86 18,12 3.165 2.585.554.200
14/4/2009 17,82 17,51 -1,35% 17,41 18,45 17,84 17,51 17,53 2.960 2.986.840.500
13/4/2009 17,41 17,75 +0,28% 17,41 18,50 17,91 17,75 17,90 1.375 1.421.157.100
9/4/2009 17,70 17,70 +3,33% 17,57 19,05 18,43 17,70 17,78 3.158 5.147.630.800
8/4/2009 16,35 17,13 +5,09% 16,06 17,36 16,73 17,13 17,15 2.999 4.986.188.200
7/4/2009 15,73 16,30 +0,56% 15,70 16,47 16,23 16,24 16,30 2.113 1.871.351.300
6/4/2009 15,58 16,21 +1,63% 15,37 16,21 15,81 16,14 16,21 1.168 1.434.420.200
3/4/2009 16,19 15,95 0,00% 15,32 16,19 15,94 15,95 16,09 1.962 2.292.957.400
2/4/2009 15,00 15,95 +9,32% 14,94 16,17 15,75 15,95 15,97 3.297 3.622.625.200
1/4/2009 14,00 14,59 +2,39% 13,85 14,59 14,19 14,47 14,59 1.819 1.597.476.100
31/3/2009 14,27 14,25 +1,79% 14,09 14,49 14,32 14,25 14,36 1.480 1.248.351.000
30/3/2009 14,20 14,00 -3,51% 13,90 14,60 14,16 14,00 14,02 1.385 860.070.200
27/3/2009 14,70 14,51 -3,27% 14,45 14,81 14,58 14,51 14,60 985 617.802.300
26/3/2009 14,79 15,00 +1,97% 14,75 15,07 14,95 14,92 15,00 1.494 1.070.702.300
25/3/2009 14,59 14,71 +1,59% 14,30 14,83 14,61 14,66 14,78 1.769 1.781.316.400
24/3/2009 15,38 14,48 -5,97% 14,48 15,55 14,79 14,48 14,58 2.104 2.365.918.600
23/3/2009 15,50 15,40 +1,38% 15,07 16,20 15,69 15,35 15,40 1.832 1.945.050.800
20/3/2009 14,97 15,19 +2,15% 14,82 15,65 15,26 15,19 15,30 2.149 2.557.966.300
19/3/2009 16,07 14,87 -7,06% 14,87 16,07 15,28 14,87 14,90 2.167 3.033.217.300
18/3/2009 15,21 16,00 +3,36% 15,09 16,20 15,66 16,00 16,09 1.721 1.705.524.300
17/3/2009 14,50 15,48 +6,76% 14,49 15,50 15,09 15,38 15,48 1.558 1.434.466.000
16/3/2009 15,34 14,50 -6,09% 14,49 15,50 14,98 14,50 14,59 1.366 1.069.316.500
13/3/2009 14,99 15,44 +3,62% 14,75 15,49 15,20 15,40 15,44 2.865 2.847.540.500
12/3/2009 15,14 14,90 -0,80% 14,67 15,14 14,98 14,90 15,00 1.605 1.038.155.200
11/3/2009 15,03 15,02 +0,47% 14,70 15,17 14,97 15,00 15,02 1.698 1.034.669.400
10/3/2009 14,06 14,95 +7,17% 13,99 14,95 14,42 14,91 14,95 1.770 1.598.899.800
9/3/2009 13,62 13,95 +0,72% 13,48 14,08 13,87 13,81 13,95 1.136 617.595.300
6/3/2009 14,22 13,85 -1,07% 13,69 14,61 14,06 13,85 13,90 1.587 1.315.678.800
5/3/2009 13,95 14,00 -2,10% 13,95 14,45 14,27 14,00 14,17 1.846 1.330.086.500
4/3/2009 14,00 14,30 +4,00% 13,62 14,42 14,07 14,30 14,32 1.496 1.259.368.700
3/3/2009 13,64 13,75 +1,70% 13,51 13,94 13,72 13,75 13,77 1.958 1.496.879.400
2/3/2009 13,72 13,52 -4,11% 13,33 13,79 13,48 13,52 13,53 1.997 1.585.796.800
27/2/2009 13,25 14,10 +3,30% 13,01 14,23 13,86 14,10 14,13 1.667 1.247.542.200
26/2/2009 13,56 13,65 +1,11% 13,21 13,80 13,59 13,65 13,70 1.743 1.851.786.800
25/2/2009 12,82 13,50 +3,77% 12,50 13,70 13,25 13,42 13,51 1.324 1.134.644.300
20/2/2009 12,93 13,01 -0,91% 12,65 13,48 13,05 13,01 13,05 1.609 1.655.251.900
19/2/2009 13,75 13,13 -3,46% 12,98 13,75 13,14 13,13 13,15 2.057 1.859.248.700
18/2/2009 13,70 13,60 +0,44% 13,28 13,79 13,58 13,60 13,79 2.237 1.541.950.500
17/2/2009 13,90 13,54 -4,85% 13,47 13,90 13,66 13,53 13,61 1.350 1.230.689.100
16/2/2009 14,50 14,23 -2,67% 14,00 14,50 14,15 14,23 14,24 1.366 814.792.300
13/2/2009 14,20 14,62 +5,18% 14,03 14,67 14,34 14,46 14,62 1.472 1.298.124.700
12/2/2009 13,64 13,90 +1,02% 13,64 14,18 13,93 13,89 13,90 949 941.115.900
11/2/2009 14,12 13,76 -1,99% 13,63 14,27 13,92 13,75 13,83 940 875.324.900
10/2/2009 14,11 14,04 0,00% 13,58 14,36 13,94 14,00 14,05 1.529 1.789.449.900
9/2/2009 14,40 14,04 -2,30% 14,04 14,46 14,19 14,04 14,15 850 751.808.800
6/2/2009 14,34 14,37 +1,20% 14,00 14,77 14,32 14,25 14,37 2.499 1.895.294.900
5/2/2009 14,52 14,20 -1,11% 14,15 14,55 14,31 14,20 14,22 1.796 4.549.430.400
4/2/2009 14,42 14,36 -1,31% 14,32 14,95 14,53 14,36 14,50 1.923 1.661.064.200
3/2/2009 14,16 14,55 +2,11% 14,06 14,75 14,44 14,55 14,70 959 1.181.060.200
2/2/2009 14,07 14,25 +0,71% 13,96 14,58 14,29 14,25 14,36 1.058 1.282.110.900
30/1/2009 14,00 14,15 -0,35% 14,00 15,04 14,52 14,15 14,28 1.583 2.089.334.700
29/1/2009 14,48 14,20 -2,07% 14,10 14,61 14,39 14,20 14,30 1.842 2.890.790.300
28/1/2009 14,90 14,50 0,00% 14,50 14,96 14,73 14,50 14,61 1.741 2.550.813.700
27/1/2009 14,84 14,50 -1,69% 14,50 15,15 14,74 14,50 14,60 1.077 1.261.309.000
26/1/2009 14,90 14,75 -1,01% 14,50 15,00 14,69 14,71 14,75 2.346 1.520.261.800
23/1/2009 15,30 14,90 -2,93% 14,40 15,35 14,79 14,77 14,90 1.629 2.630.368.400
22/1/2009 15,85 15,35 -2,23% 14,99 16,11 15,43 15,35 15,40 1.754 1.926.995.400
21/1/2009 15,82 15,70 -0,82% 15,12 15,90 15,64 15,67 15,70 2.113 1.838.456.400
20/1/2009 16,75 15,83 -5,77% 15,83 16,79 16,23 15,80 15,83 2.247 1.614.028.400
19/1/2009 17,66 16,80 -5,78% 16,78 17,80 17,09 16,80 16,98 2.197 1.806.693.400
16/1/2009 16,45 17,83 +8,39% 16,01 17,83 16,91 17,80 17,83 2.629 2.725.895.300
15/1/2009 15,02 16,45 +9,74% 14,80 16,45 15,48 16,30 16,45 2.152 1.476.142.300
14/1/2009 15,70 14,99 -5,13% 14,80 16,00 15,03 14,90 14,99 1.253 1.829.907.100
13/1/2009 15,40 15,80 +1,61% 15,13 16,34 15,95 15,76 15,95 1.210 1.190.085.500
12/1/2009 16,60 15,55 -6,66% 15,44 16,91 15,79 15,55 15,59 1.208 1.086.489.300
9/1/2009 16,44 16,66 +1,59% 16,02 17,00 16,56 16,66 16,67 1.098 1.240.221.700
8/1/2009 15,65 16,40 +2,50% 15,55 16,40 15,98 16,00 16,40 944 1.014.824.900
7/1/2009 16,18 16,00 -2,44% 15,79 16,59 16,11 15,91 16,00 1.105 859.270.200
6/1/2009 16,09 16,40 +2,69% 15,62 16,45 16,09 16,40 16,43 1.856 2.600.773.300
5/1/2009 16,44 15,97 -4,08% 15,79 16,44 15,99 15,92 15,97 2.306 2.275.422.700
2/1/2009 15,70 16,65 +6,25% 15,67 16,65 16,34 16,65 16,67 721 588.993.600
30/12/2008 15,00 15,67 +3,09% 15,00 15,69 15,53 15,46 15,67 509 874.414.600
29/12/2008 14,72 15,20 +2,70% 14,72 15,40 14,99 15,16 15,20 915 912.167.900
26/12/2008 15,15 14,80 -2,44% 14,56 15,29 14,82 14,80 14,90 309 287.145.900
23/12/2008 16,08 15,17 -5,19% 15,00 16,08 15,71 15,17 15,20 1.399 1.147.651.400
22/12/2008 15,98 16,00 +2,56% 15,72 16,36 16,02 15,91 16,00 1.970 1.934.236.000
19/12/2008 15,65 15,60 -2,50% 14,84 15,90 15,41 15,31 15,60 1.788 1.883.092.800
18/12/2008 16,09 16,00 +3,16% 15,62 16,40 16,12 15,93 16,00 1.894 1.175.446.600
17/12/2008 16,38 15,51 -6,79% 15,45 16,70 15,76 15,50 15,60 4.031 2.246.235.600
16/12/2008 15,90 16,64 +5,99% 15,80 16,64 16,34 16,64 16,65 1.744 1.355.311.200
15/12/2008 16,35 15,70 -3,44% 15,64 17,50 16,31 15,70 15,88 1.919 2.057.698.600
12/12/2008 15,01 16,26 +2,26% 15,01 16,69 16,06 16,26 16,30 1.579 1.372.976.200
11/12/2008 14,84 15,90 +7,43% 14,66 16,30 15,49 15,90 15,92 3.267 2.489.709.400
10/12/2008 14,40 14,80 +3,79% 14,17 14,80 14,43 14,58 14,80 1.736 5.753.163.300
9/12/2008 14,48 14,26 +0,42% 13,80 14,48 14,14 14,26 14,29 2.630 2.749.896.100
8/12/2008 14,95 14,20 +1,87% 14,00 14,98 14,67 14,20 14,35 2.366 3.142.369.900
5/12/2008 12,92 13,94 +5,61% 12,90 14,19 13,60 13,94 14,08 3.390 2.995.259.500
4/12/2008 12,62 13,20 +4,43% 12,45 13,39 13,03 13,20 13,24 2.104 2.072.865.100
3/12/2008 12,88 12,64 -1,86% 12,04 12,91 12,55 12,64 12,65 1.542 1.702.316.700
2/12/2008 13,22 12,88 +0,70% 12,56 13,28 12,90 12,82 12,88 1.243 2.202.812.100
1/12/2008 13,00 12,79 -3,69% 12,35 13,00 12,63 12,71 12,79 2.163 1.748.722.400
28/11/2008 13,68 13,28 -0,97% 13,05 13,89 13,44 13,10 13,28 1.227 1.704.713.000
27/11/2008 13,50 13,41 +0,45% 13,40 14,18 13,63 13,41 13,47 955 730.051.400
26/11/2008 13,45 13,35 -1,48% 13,22 13,70 13,46 13,33 13,35 1.550 3.200.264.800
25/11/2008 12,89 13,55 +4,39% 12,57 13,70 13,30 13,40 13,55 1.751 2.983.523.200
24/11/2008 13,20 12,98 +5,10% 12,72 13,31 13,01 12,90 12,98 1.063 1.423.576.700
21/11/2008 13,23 12,35 -11,79% 12,35 13,86 13,26 12,32 12,35 2.185 1.846.158.600
19/11/2008 13,55 14,00 +0,94% 13,55 14,31 14,06 13,98 14,00 1.090 1.659.116.300
18/11/2008 13,60 13,87 +1,24% 13,34 13,98 13,74 13,69 13,87 1.937 1.567.661.600
17/11/2008 13,67 13,70 -1,51% 13,23 14,20 13,88 13,70 13,75 1.452 1.816.081.100
14/11/2008 15,12 13,91 -6,01% 13,71 15,15 14,17 13,91 14,00 2.413 1.938.702.100
13/11/2008 15,48 14,80 -5,67% 13,90 15,92 14,56 14,75 14,80 3.102 3.597.823.600
12/11/2008 16,37 15,69 -5,42% 14,88 16,49 15,53 15,35 15,69 2.803 2.027.510.900
11/11/2008 17,25 16,59 -5,63% 15,71 17,25 16,19 16,56 16,59 2.467 2.614.857.000
10/11/2008 17,75 17,58 +1,03% 16,34 18,23 17,35 17,25 17,59 1.447 1.687.053.600
7/11/2008 16,70 17,40 +4,19% 16,70 18,15 17,44 17,05 17,40 1.272 1.986.261.900
6/11/2008 17,00 16,70 -3,47% 15,60 17,29 16,40 16,62 16,70 1.823 3.104.668.900
5/11/2008 17,90 17,30 -4,21% 16,81 18,18 17,49 17,30 17,35 1.885 2.204.939.600
4/11/2008 17,57 18,06 +3,26% 16,81 18,11 17,60 18,06 18,08 2.292 2.357.400.400
3/11/2008 16,03 17,49 +11,40% 16,03 17,62 16,99 17,22 17,49 2.339 3.513.003.200
31/10/2008 16,99 15,70 -14,91% 15,70 17,15 16,35 15,70 15,78 3.423 4.054.589.500
30/10/2008 19,81 18,45 -2,89% 18,06 20,45 19,33 18,44 18,45 3.247 4.230.541.800
29/10/2008 19,36 19,00 +2,32% 18,39 20,20 19,29 18,84 19,00 2.026 1.970.824.200
28/10/2008 18,20 18,57 +11,26% 16,80 19,60 18,42 18,50 18,57 3.249 2.637.050.200
27/10/2008 16,45 16,69 +0,91% 15,60 17,51 16,36 16,59 16,69 1.696 1.428.182.200
24/10/2008 16,50 16,54 -7,08% 15,54 17,35 16,27 16,47 16,54 1.505 1.720.891.900
23/10/2008 17,77 17,80 -3,78% 17,02 20,20 18,07 17,80 18,00 1.754 2.196.190.800
22/10/2008 17,99 18,50 -6,89% 17,80 19,37 18,77 18,10 18,50 1.615 1.469.798.600
21/10/2008 19,78 19,87 -5,38% 19,20 20,78 19,91 19,87 19,90 1.537 1.931.874.700
20/10/2008 18,89 21,00 +12,66% 18,89 21,07 20,19 20,42 21,00 1.288 1.847.403.500
17/10/2008 20,00 18,64 -5,33% 18,64 20,11 19,55 18,60 18,64 1.214 1.623.884.200
16/10/2008 19,10 19,69 +7,71% 17,30 19,71 18,79 19,12 19,69 1.445 1.612.855.400
15/10/2008 18,70 18,28 -8,60% 17,20 21,20 19,62 18,00 18,28 2.916 5.798.833.700
14/10/2008 20,25 20,00 +4,17% 19,07 21,88 20,43 20,00 20,20 2.090 5.232.626.800
13/10/2008 17,25 19,20 +21,21% 17,07 19,79 18,55 19,10 19,20 2.899 3.750.530.100
10/10/2008 16,00 15,84 -10,00% 15,50 16,80 16,14 15,84 16,00 1.304 2.327.172.600
9/10/2008 17,64 17,60 +3,53% 16,96 17,92 17,53 17,60 17,70 2.422 3.557.390.200
8/10/2008 17,00 17,00 -9,33% 16,90 18,33 17,37 16,90 17,00 1.979 2.329.155.000
7/10/2008 18,70 18,75 -1,06% 17,05 19,99 17,86 17,94 18,75 2.971 4.000.475.200
6/10/2008 19,50 18,95 -10,15% 17,00 19,50 17,95 18,95 18,99 1.525 2.457.344.200
3/10/2008 20,59 21,09 +4,67% 19,85 21,75 21,15 21,01 21,09 1.568 2.467.611.500
2/10/2008 23,78 20,15 -16,46% 19,69 23,78 21,32 20,15 20,39 2.418 3.816.677.200
1/10/2008 23,80 24,12 +2,64% 21,80 24,20 22,86 24,00 24,12 2.222 3.436.676.000
30/9/2008 20,60 23,50 +13,53% 20,60 23,50 21,62 22,40 23,50 1.622 3.163.614.000
29/9/2008 22,59 20,70 -11,08% 19,12 22,77 21,12 20,60 20,74 1.623 2.300.214.700
26/9/2008 22,19 23,28 +1,22% 21,90 23,75 23,01 23,19 23,29 1.604 2.048.745.200
25/9/2008 21,80 23,00 +7,48% 21,55 23,00 22,25 22,59 23,00 1.869 2.640.109.100
24/9/2008 22,48 21,40 -2,73% 21,02 22,60 21,57 21,30 21,40 1.835 2.862.207.000
23/9/2008 24,28 22,00 -7,95% 21,60 24,28 22,37 21,95 22,00 3.304 5.137.018.700
22/9/2008 26,50 23,90 -11,15% 23,90 26,50 24,81 23,90 23,95 3.400 4.878.594.900
19/9/2008 24,88 26,90 +16,00% 24,40 27,30 25,78 25,60 26,90 2.547 6.447.661.100
18/9/2008 23,30 23,19 -0,09% 20,70 24,00 22,09 23,00 23,19 2.265 5.230.280.300
17/9/2008 24,20 23,21 -3,29% 22,18 24,70 23,22 23,03 23,21 3.095 8.515.488.300
16/9/2008 26,00 24,00 -8,75% 24,00 26,00 24,88 23,99 24,00 2.387 5.203.185.000
15/9/2008 27,05 26,30 -7,72% 26,22 27,16 26,65 26,25 26,30 1.261 2.022.476.500
12/9/2008 27,51 28,50 +1,82% 27,21 28,65 27,74 28,22 28,50 1.543 2.276.358.100
11/9/2008 26,55 27,99 +2,53% 26,55 28,00 27,32 27,25 27,99 1.165 1.369.685.200
10/9/2008 27,00 27,30 +1,94% 26,87 28,20 27,30 27,20 27,30 1.333 2.326.152.900
9/9/2008 27,50 26,78 -2,97% 26,10 27,97 27,16 26,78 26,80 1.468 1.991.126.900
8/9/2008 29,89 27,60 -3,16% 27,60 29,89 28,50 27,60 27,61 1.335 2.780.160.200
5/9/2008 27,70 28,50 +0,88% 27,61 29,00 28,36 28,50 28,70 2.587 5.975.606.600
4/9/2008 28,49 28,25 -0,84% 27,85 29,80 28,96 28,25 28,46 2.064 11.084.430.200
3/9/2008 28,99 28,49 -1,25% 27,60 29,11 28,59 28,21 28,49 1.312 2.507.782.800
2/9/2008 28,88 28,85 +0,49% 28,56 29,16 28,82 28,65 28,85 1.818 3.061.107.900
1/9/2008 29,75 28,71 -2,68% 28,71 30,35 29,01 28,71 28,85 723 990.930.200
29/8/2008 30,00 29,50 -1,60% 29,35 30,78 29,83 29,50 29,59 1.468 2.595.547.000
28/8/2008 30,60 29,98 -0,13% 29,77 30,67 30,53 29,80 29,98 1.376 12.702.020.400
27/8/2008 29,60 30,02 +2,46% 29,46 30,50 29,90 30,02 30,05 1.244 3.285.521.600
26/8/2008 28,73 29,30 +1,03% 28,65 29,69 29,31 29,30 29,49 1.132 2.004.378.700
25/8/2008 29,70 29,00 -2,36% 28,70 29,91 29,03 29,00 29,10 841 1.830.805.000
22/8/2008 28,82 29,70 +1,05% 28,80 29,73 29,46 29,70 29,74 1.072 1.617.708.200
21/8/2008 29,31 29,39 -0,34% 28,55 29,44 29,00 29,12 29,39 1.352 1.949.606.600
20/8/2008 29,09 29,49 +1,69% 28,51 29,73 29,09 29,31 29,49 2.314 3.644.560.900
19/8/2008 27,52 29,00 +4,32% 27,01 29,00 28,50 28,54 29,00 1.121 2.064.535.800
18/8/2008 28,00 27,80 -0,54% 27,53 28,76 28,15 27,80 27,94 1.297 1.877.673.400
15/8/2008 28,50 27,95 -1,13% 27,89 28,79 28,28 27,95 28,13 1.788 3.710.865.700
14/8/2008 28,20 28,27 -5,77% 28,10 28,90 28,37 28,25 28,27 3.207 10.503.845.700
13/8/2008 31,02 30,00 -3,38% 29,85 31,71 30,42 30,00 30,07 2.735 5.072.184.100
12/8/2008 32,40 31,05 -4,17% 30,90 33,06 31,59 31,00 31,05 1.645 2.917.664.000
11/8/2008 32,85 32,40 -1,37% 32,03 33,12 32,63 32,40 32,91 2.329 4.110.999.700
8/8/2008 32,98 32,85 +0,15% 31,51 33,12 32,38 32,85 32,90 2.192 4.490.219.000
7/8/2008 32,21 32,80 +2,31% 30,51 33,25 32,67 32,66 32,80 1.565 3.425.232.500
6/8/2008 31,58 32,06 +3,75% 30,90 32,06 31,36 32,06 32,15 1.293 4.557.864.600
5/8/2008 30,73 30,90 +0,55% 30,50 31,50 30,98 30,69 30,90 2.474 3.448.310.300
4/8/2008 31,00 30,73 -1,82% 29,69 31,28 30,52 30,36 30,73 1.659 1.965.485.600
1/8/2008 31,30 31,30 -0,29% 30,81 31,62 31,31 31,16 31,30 1.311 2.112.803.900
31/7/2008 30,30 31,39 +3,26% 29,50 31,40 30,80 31,30 31,39 1.946 2.626.328.000
30/7/2008 30,88 30,40 -0,88% 30,31 31,12 30,71 30,40 30,45 1.746 3.379.349.300
29/7/2008 30,21 30,67 -0,74% 30,15 31,58 30,61 30,40 30,67 1.571 1.919.763.300
28/7/2008 32,16 30,90 -3,41% 30,68 32,45 31,37 30,70 30,90 875 1.498.249.100
25/7/2008 30,70 31,99 +4,20% 29,70 32,19 31,61 31,82 31,99 1.162 2.264.251.600
24/7/2008 29,15 30,70 +2,50% 29,06 31,11 30,30 30,52 30,70 1.491 2.883.991.800
23/7/2008 29,30 29,95 +1,53% 28,83 30,24 29,75 29,88 30,00 1.789 3.816.220.900
22/7/2008 29,81 29,50 -1,01% 28,72 30,00 29,32 29,18 29,50 890 2.471.559.000
21/7/2008 30,01 29,80 +0,34% 29,80 31,47 30,56 29,80 30,27 1.030 1.920.650.800
18/7/2008 30,60 29,70 -3,54% 29,15 31,84 30,59 29,31 29,70 1.331 2.280.017.400
17/7/2008 32,33 30,79 -3,12% 30,70 32,40 31,74 30,67 30,79 1.851 2.754.161.000
16/7/2008 30,50 31,78 +4,23% 30,12 32,25 31,53 31,78 31,99 1.847 4.055.719.800
15/7/2008 29,25 30,49 +2,66% 28,25 31,02 29,81 30,43 30,49 1.662 3.915.979.100
14/7/2008 28,95 29,70 +4,21% 28,95 30,00 29,46 29,35 29,70 1.168 1.891.647.900
11/7/2008 27,90 28,50 +1,79% 27,66 29,19 28,59 28,31 28,50 1.692 3.164.736.000
10/7/2008 27,75 28,00 -0,71% 27,15 28,30 27,77 27,71 28,00 1.727 5.173.056.400
8/7/2008 27,16 28,20 +2,17% 27,16 28,30 27,84 28,05 28,20 1.344 5.259.044.700
7/7/2008 27,75 27,60 -0,36% 27,58 28,62 28,35 27,60 27,75 1.236 6.643.098.400
4/7/2008 27,80 27,70 -2,12% 27,20 28,10 27,63 27,70 27,86 860 2.831.368.400
3/7/2008 29,44 28,30 -2,11% 27,10 29,44 27,75 28,04 28,30 4.086 10.350.158.900
2/7/2008 30,80 28,91 -6,08% 28,91 31,12 29,75 28,80 28,99 1.170 1.779.267.900
1/7/2008 30,57 30,78 -3,45% 30,17 31,47 30,83 30,58 30,78 1.188 3.280.130.800
30/6/2008 31,31 31,88 +2,18% 30,75 31,95 31,60 31,70 31,88 1.150 3.212.458.600
27/6/2008 29,52 31,20 +5,41% 29,50 31,20 30,65 30,85 31,20 1.164 2.819.592.500
26/6/2008 30,69 29,60 -4,98% 29,60 30,98 30,06 29,56 29,60 1.085 3.162.527.700
25/6/2008 30,73 31,15 +2,64% 30,40 31,89 31,22 31,10 31,15 1.523 3.505.736.600
24/6/2008 31,99 30,35 -3,96% 29,91 31,99 30,63 30,35 30,40 2.005 4.094.467.300
23/6/2008 31,70 31,60 +0,96% 30,84 31,90 31,22 31,01 31,60 1.061 2.368.497.600
20/6/2008 32,02 31,30 -3,04% 31,30 32,25 31,70 31,30 31,88 877 4.298.192.100
19/6/2008 33,58 32,28 -2,36% 32,00 33,60 32,47 32,07 32,28 959 2.465.024.200
18/6/2008 34,79 33,06 -4,09% 33,06 34,80 33,66 33,06 33,09 2.401 3.955.066.200
17/6/2008 35,65 34,47 -1,09% 34,47 35,65 35,19 34,47 35,00 1.072 2.262.942.800
16/6/2008 35,00 34,85 +0,03% 34,07 35,50 34,92 34,85 34,90 888 1.955.003.700
13/6/2008 35,72 34,84 -0,74% 34,30 35,72 34,88 34,79 34,84 863 2.162.661.000
12/6/2008 35,13 35,10 +0,29% 34,81 35,89 35,29 35,10 35,19 1.111 2.515.539.400
11/6/2008 36,41 35,00 -3,37% 34,60 37,80 35,25 35,00 35,10 1.748 5.694.883.200
10/6/2008 37,55 36,22 -3,16% 36,11 37,55 36,60 36,22 36,30 1.092 2.104.794.400
9/6/2008 38,87 37,40 -2,32% 37,35 39,58 37,58 37,40 37,49 942 4.809.605.600
6/6/2008 40,05 38,29 -4,39% 37,91 40,05 39,12 38,07 38,29 1.127 2.395.177.700
5/6/2008 38,00 40,05 +6,80% 37,76 40,05 39,27 39,52 40,05 985 2.451.894.000
4/6/2008 38,00 37,50 -1,34% 37,50 38,59 37,89 37,50 37,99 903 2.397.538.700
3/6/2008 40,01 38,01 -4,98% 37,80 40,18 38,56 38,01 38,38 1.537 4.790.873.700
2/6/2008 40,00 40,00 -1,23% 39,10 40,80 40,00 40,00 40,30 1.826 3.495.834.900
30/5/2008 39,73 40,50 +3,58% 38,80 40,50 40,12 40,50 40,51 1.300 3.191.590.900
29/5/2008 39,29 39,10 -0,76% 38,60 40,10 39,41 39,10 39,20 1.403 4.234.321.500
28/5/2008 36,85 39,40 +6,92% 36,65 39,48 38,46 39,33 39,40 1.421 3.436.266.300
27/5/2008 37,58 36,85 -1,89% 36,23 37,80 36,68 36,85 37,10 1.398 2.436.104.700
26/5/2008 38,20 37,56 -2,57% 37,50 38,20 37,68 37,56 37,70 528 854.677.700
23/5/2008 37,30 38,55 +2,66% 36,79 38,59 38,16 38,25 38,55 1.306 2.522.241.200
21/5/2008 37,95 37,55 -2,97% 37,55 38,28 37,80 37,55 37,92 736 1.150.033.600
20/5/2008 38,30 38,70 +1,04% 37,79 38,88 38,25 38,55 38,70 791 1.500.367.300
19/5/2008 40,00 38,30 -4,25% 38,28 40,00 38,69 38,30 38,40 1.495 2.690.672.200
16/5/2008 39,68 40,00 +1,65% 38,83 40,18 39,80 39,86 40,00 1.381 2.834.345.100
15/5/2008 37,85 39,35 +4,93% 37,20 39,35 38,20 39,35 39,40 975 2.294.421.300
14/5/2008 38,22 37,50 -1,70% 37,31 38,42 37,69 37,45 37,59 1.440 2.280.092.400
13/5/2008 39,08 38,15 -2,18% 38,10 39,50 38,65 38,15 38,40 923 1.852.928.600
12/5/2008 38,00 39,00 +4,25% 37,83 39,53 38,66 39,00 39,19 993 1.824.786.500
9/5/2008 37,89 37,41 -2,07% 37,15 38,10 37,57 37,41 37,60 579 1.197.166.200
8/5/2008 38,88 38,20 -1,29% 37,53 39,47 38,33 38,01 38,20 1.078 2.927.466.400
7/5/2008 39,50 38,70 -3,01% 37,50 40,10 38,69 38,51 38,70 1.371 3.106.777.900
6/5/2008 39,00 39,90 -0,25% 38,74 40,20 39,76 39,70 39,90 1.222 5.376.413.900
5/5/2008 40,00 40,00 0,00% 38,15 40,21 39,10 40,00 40,10 2.486 6.411.137.400
2/5/2008 39,70 40,00 +2,04% 39,51 43,24 40,85 39,95 40,00 4.896 13.380.662.100
30/4/2008 35,30 39,20 +13,95% 34,70 39,80 37,02 39,20 39,40 3.595 12.951.184.800
29/4/2008 35,44 34,40 -2,93% 33,21 35,49 34,90 34,15 34,40 1.338 3.750.654.000
28/4/2008 34,99 35,44 +1,26% 34,60 35,73 35,20 35,20 35,44 941 2.422.168.900
25/4/2008 34,25 35,00 +1,89% 33,85 35,49 35,12 35,00 35,45 1.230 2.907.121.700
24/4/2008 33,99 34,35 +1,33% 33,61 34,35 34,05 34,20 34,35 698 1.592.859.300
23/4/2008 33,99 33,90 -1,71% 33,81 35,36 34,23 33,90 34,00 1.045 1.721.859.000
22/4/2008 33,40 34,49 +3,26% 33,40 35,40 34,58 34,49 34,98 936 3.409.890.400
18/4/2008 33,41 33,40 +0,45% 33,08 33,95 33,66 33,13 33,40 941 1.591.280.300
17/4/2008 33,49 33,25 -1,31% 32,57 34,19 33,37 33,25 33,32 1.066 2.117.412.500
16/4/2008 32,70 33,69 +4,01% 32,70 34,00 33,52 33,52 33,69 1.504 4.010.035.100
15/4/2008 31,15 32,39 +5,16% 31,15 32,47 32,15 32,25 32,39 1.312 2.288.342.600
14/4/2008 32,70 30,80 -6,07% 30,80 33,00 31,23 30,80 30,99 958 2.599.501.200
11/4/2008 32,99 32,79 -1,83% 32,30 33,36 32,69 32,38 32,79 548 1.726.230.400
10/4/2008 34,44 33,40 -1,88% 33,08 34,44 33,68 33,40 33,50 700 1.980.435.800
9/4/2008 35,00 34,04 -3,16% 33,71 35,40 34,48 34,04 34,15 669 1.931.196.300
8/4/2008 33,80 35,15 +3,38% 33,50 35,16 34,69 35,02 35,15 947 1.975.599.900
7/4/2008 34,66 34,00 -1,45% 33,41 35,03 34,04 34,00 34,10 1.257 1.906.882.000
4/4/2008 34,86 34,50 -0,58% 34,01 35,48 34,54 34,30 34,50 842 1.272.695.400
3/4/2008 34,99 34,70 -1,42% 34,36 35,75 35,38 34,69 34,70 1.190 2.718.318.600
2/4/2008 33,97 35,20 +4,45% 33,40 35,97 35,01 35,20 35,25 1.660 3.199.688.400
1/4/2008 32,70 33,70 +1,81% 32,70 34,19 33,44 33,52 33,70 1.595 3.768.404.900
31/3/2008 32,29 33,10 +3,12% 31,18 33,10 32,58 32,90 33,10 926 1.896.020.800
28/3/2008 31,30 32,10 +2,56% 30,77 32,24 31,56 32,00 32,10 937 2.019.948.900
27/3/2008 32,90 31,30 -2,92% 30,99 33,50 31,97 31,20 31,30 1.366 2.228.059.200
26/3/2008 32,80 32,24 -1,71% 32,13 33,00 32,72 32,24 32,40 956 2.118.381.300
25/3/2008 33,61 32,80 -0,91% 32,50 34,10 32,88 32,65 32,80 1.225 2.205.705.500
24/3/2008 34,55 33,10 -2,65% 33,10 34,95 34,05 33,05 33,10 730 1.584.593.300
20/3/2008 33,85 34,00 -1,71% 33,21 34,90 34,21 34,00 34,25 705 3.239.591.700
19/3/2008 35,18 34,59 -2,15% 34,00 36,00 34,77 34,09 34,59 988 2.086.174.400
18/3/2008 34,99 35,35 +5,21% 33,97 35,65 34,74 34,97 35,35 1.387 3.422.337.800
17/3/2008 34,45 33,60 -4,73% 33,21 34,45 33,78 33,57 33,69 1.163 2.333.878.700
14/3/2008 36,70 35,27 -3,37% 34,15 37,48 35,61 35,17 35,27 2.175 3.993.264.700
13/3/2008 34,70 36,50 +1,11% 34,21 36,50 35,18 36,50 36,57 2.082 5.021.177.600
12/3/2008 34,50 36,10 +6,02% 33,81 36,40 35,76 36,00 36,10 1.799 3.811.210.500
11/3/2008 33,50 34,05 +7,72% 32,80 34,05 33,46 33,80 34,05 1.883 5.593.198.700
10/3/2008 33,40 31,61 -6,34% 31,15 34,65 32,43 31,61 31,74 1.271 2.603.702.700
7/3/2008 33,80 33,75 -0,41% 33,00 34,55 33,59 33,75 33,79 888 2.099.330.500
6/3/2008 35,90 33,89 -5,73% 33,72 35,91 34,58 33,87 33,89 1.793 2.941.074.300
5/3/2008 35,50 35,95 +1,61% 35,25 36,45 35,92 35,75 35,99 1.157 3.166.835.600
4/3/2008 34,55 35,38 +1,06% 34,26 35,49 34,83 35,29 35,38 862 2.439.133.700
3/3/2008 33,51 35,01 +4,29% 33,51 35,57 34,88 34,82 35,01 1.256 3.405.235.100
29/2/2008 33,90 33,57 -2,41% 32,80 34,52 33,70 33,54 33,57 816 2.170.932.900
28/2/2008 34,30 34,40 -1,01% 34,00 34,90 34,36 34,19 34,40 1.269 2.108.521.100
27/2/2008 34,62 34,75 -0,71% 34,03 35,99 35,48 34,72 34,75 1.284 4.362.672.700
26/2/2008 34,30 35,00 +0,57% 33,21 35,19 34,23 34,81 35,00 1.724 3.691.012.300
25/2/2008 34,00 34,80 +3,57% 34,00 35,03 34,70 34,80 34,84 1.869 4.762.631.200
22/2/2008 33,03 33,60 +8,91% 32,33 33,98 33,15 33,60 33,79 2.485 6.405.179.500
21/2/2008 31,31 30,85 -0,39% 29,92 31,59 30,69 30,71 30,85 1.300 2.511.048.600
20/2/2008 31,18 30,97 -1,99% 29,70 31,22 30,65 30,95 30,97 1.246 2.805.427.400
19/2/2008 31,10 31,60 +2,07% 31,10 31,84 31,45 31,60 31,65 974 2.605.303.300
18/2/2008 30,32 30,96 +4,24% 29,65 30,96 30,44 30,54 30,96 558 938.891.900
15/2/2008 29,24 29,70 -0,10% 28,80 29,89 29,39 29,70 29,77 626 1.851.455.000
14/2/2008 31,30 29,73 -2,20% 29,41 31,30 30,26 29,48 29,73 733 1.315.013.100
13/2/2008 30,10 30,40 +0,36% 29,70 32,30 30,85 30,30 30,40 2.614 6.070.196.900
12/2/2008 28,65 30,29 +6,50% 28,65 30,50 29,82 29,95 30,29 1.867 4.398.816.700
11/2/2008 27,03 28,44 +6,12% 27,03 28,62 27,86 28,36 28,44 1.708 3.164.969.900
8/2/2008 27,12 26,80 -1,18% 26,01 27,12 26,56 26,56 26,80 824 3.691.401.900
7/2/2008 26,94 27,12 +0,41% 26,22 27,27 26,57 27,00 27,12 1.307 1.640.717.100
6/2/2008 26,70 27,01 -1,13% 26,11 27,43 26,97 27,01 27,40 791 6.109.310.300
1/2/2008 28,13 27,32 -1,01% 26,85 28,30 27,26 27,32 27,50 1.600 3.919.507.800
31/1/2008 27,70 27,60 -2,82% 26,64 28,09 27,43 27,41 27,60 1.615 2.718.678.500
30/1/2008 28,30 28,40 -0,63% 27,65 28,40 28,06 28,40 28,45 928 2.001.860.000
29/1/2008 28,74 28,58 +1,35% 27,90 28,80 28,24 28,40 28,58 1.591 2.316.232.900
28/1/2008 29,99 28,20 -6,22% 27,64 29,99 28,57 28,20 28,40 1.342 2.801.595.300
24/1/2008 29,30 30,07 +5,77% 28,12 30,07 29,24 29,85 30,07 961 2.234.660.800
23/1/2008 28,99 28,43 -2,97% 27,90 29,10 28,47 28,15 28,43 949 2.243.433.300
22/1/2008 27,55 29,30 +4,31% 27,55 29,50 28,83 29,30 29,35 1.013 3.008.623.300
21/1/2008 28,50 28,09 -6,34% 26,86 28,63 27,84 27,72 28,09 1.742 2.927.122.900
18/1/2008 29,00 29,99 +8,07% 28,51 29,99 29,21 29,70 29,99 1.356 4.054.912.100
17/1/2008 29,90 27,75 -5,61% 27,16 30,43 28,75 27,75 27,98 1.363 3.170.558.900
16/1/2008 28,90 29,40 -1,34% 28,31 29,99 29,17 29,40 29,45 1.586 2.650.379.800
15/1/2008 30,80 29,80 -4,64% 29,60 30,99 29,91 29,70 29,87 1.037 2.462.735.300
14/1/2008 32,02 31,25 -2,34% 31,25 32,69 31,66 31,25 31,49 937 2.676.248.900
11/1/2008 31,74 32,00 -2,82% 31,30 32,19 31,68 32,00 32,10 1.165 3.683.898.300
10/1/2008 31,26 32,93 +6,23% 30,61 32,99 31,67 32,72 32,93 1.549 4.379.354.200
9/1/2008 30,71 31,00 -0,64% 30,20 31,14 30,68 30,92 31,00 1.281 5.441.712.400
8/1/2008 32,51 31,20 -3,94% 31,00 32,99 31,50 31,20 31,29 2.003 5.878.360.100
7/1/2008 34,51 32,48 -5,86% 31,80 34,85 32,88 32,40 32,48 2.232 6.388.117.200
4/1/2008 34,88 34,50 -1,43% 33,60 35,79 34,13 34,50 34,55 1.032 2.842.605.900
3/1/2008 35,49 35,00 -1,30% 34,61 35,84 35,05 35,00 35,10 732 2.433.307.000
2/1/2008 35,94 35,46 -1,50% 35,03 36,20 35,56 35,30 35,60 776 2.728.347.800
28/12/2007 36,11 36,00 -0,83% 35,61 37,30 36,32 36,00 36,80 1.074 3.806.900.400
27/12/2007 34,23 36,30 +6,89% 34,00 36,50 35,23 36,30 36,40 1.174 3.516.055.300
26/12/2007 35,79 33,96 -2,97% 33,05 35,79 34,30 33,96 33,98 1.995 3.371.879.100
21/12/2007 34,65 35,00 +2,34% 34,10 36,20 35,37 34,92 35,00 1.223 2.356.260.200
20/12/2007 35,51 34,20 -2,29% 33,90 36,70 34,68 34,15 34,20 1.406 3.647.799.600
19/12/2007 36,01 35,00 -2,51% 34,50 36,01 35,00 35,00 35,20 1.065 2.448.475.900
18/12/2007 35,50 35,90 +4,51% 34,52 36,00 35,21 35,72 35,90 1.680 4.701.372.400
17/12/2007 36,99 34,35 -7,66% 34,20 36,99 35,29 34,35 34,38 2.118 3.731.579.600
14/12/2007 38,40 37,20 -1,46% 36,62 38,50 37,69 37,20 37,38 1.911 5.779.399.700
13/12/2007 37,40 37,75 -0,13% 36,10 38,40 37,56 37,72 37,75 2.687 13.988.388.900
12/12/2007 40,50 37,80 -6,67% 37,31 40,78 38,10 37,80 37,91 6.904 24.808.781.400
11/12/2007 42,85 40,50 -9,09% 40,25 43,52 41,48 40,50 40,65 5.386 17.082.745.700
10/12/2007 45,49 44,55 -2,09% 44,09 46,48 45,37 44,55 44,84 1.188 5.699.534.500
7/12/2007 44,50 45,50 +2,02% 44,15 45,50 44,63 45,20 45,50 556 1.878.851.500
6/12/2007 44,39 44,60 +0,68% 43,61 44,78 44,32 44,50 44,60 735 3.476.170.700
5/12/2007 43,20 44,30 +3,02% 43,20 44,48 44,04 44,06 44,30 1.091 4.872.977.200
4/12/2007 42,11 43,00 -0,02% 41,21 44,38 43,42 42,92 43,00 1.530 4.164.848.000
3/12/2007 41,99 43,01 +2,40% 41,10 43,80 42,99 43,01 43,10 1.116 4.072.338.000
30/11/2007 41,79 42,00 +0,53% 40,70 43,30 42,22 42,00 42,10 1.178 3.686.052.300
29/11/2007 41,00 41,78 +2,40% 39,40 41,80 40,73 41,48 41,80 1.428 3.779.762.800
28/11/2007 38,30 40,80 +7,97% 38,05 41,94 40,34 40,37 40,80 1.667 7.409.124.200
27/11/2007 37,32 37,79 -0,26% 36,01 37,94 36,95 37,45 37,79 1.707 5.186.847.500
26/11/2007 40,48 37,89 -4,80% 37,71 40,48 38,67 37,88 37,90 1.203 2.990.396.100
23/11/2007 39,50 39,80 +1,53% 39,25 40,10 39,66 39,75 39,80 910 3.005.309.700
22/11/2007 40,41 39,20 -2,95% 39,20 41,49 39,76 39,11 39,20 1.011 2.483.880.300
21/11/2007 41,80 40,39 -6,50% 39,25 42,50 40,39 40,20 40,39 1.977 4.877.784.600
19/11/2007 43,90 43,20 -2,92% 42,27 43,90 43,09 43,00 43,20 1.026 2.220.118.300
16/11/2007 43,70 44,50 +1,37% 43,09 44,50 43,98 44,00 44,50 790 3.295.662.000
14/11/2007 42,35 43,90 +4,77% 41,62 43,90 42,93 43,17 43,90 1.127 3.932.423.200
13/11/2007 42,00 41,90 +0,94% 40,82 42,99 41,79 41,75 41,94 932 4.329.221.500
12/11/2007 42,30 41,51 -3,91% 41,26 42,79 41,91 41,51 41,68 993 2.945.170.900
9/11/2007 42,25 43,20 +7,87% 40,10 44,50 42,50 42,55 43,20 2.075 9.759.611.500
8/11/2007 42,50 40,05 -6,43% 39,70 43,27 41,13 40,05 40,25 1.344 4.101.672.600
7/11/2007 42,40 42,80 -1,77% 41,63 44,90 42,60 42,41 42,80 1.646 5.082.613.200
6/11/2007 42,43 43,57 +3,74% 42,17 43,57 43,06 42,90 43,58 1.236 2.679.744.500
5/11/2007 42,52 42,00 -1,18% 40,91 42,60 41,88 41,92 42,00 997 2.828.217.400
1/11/2007 41,84 42,50 -1,14% 40,57 42,50 41,81 41,85 42,50 1.346 3.856.300.900
31/10/2007 42,80 42,99 +2,85% 41,43 43,65 42,70 42,51 42,99 1.266 4.750.510.100
30/10/2007 41,70 41,80 -0,71% 41,02 43,24 42,46 41,51 41,80 1.194 2.496.564.100
29/10/2007 40,56 42,10 +3,19% 40,56 42,77 42,10 42,10 42,27 971 3.250.656.700
26/10/2007 40,89 40,80 +2,00% 39,13 40,98 40,21 40,56 40,80 678 1.989.915.700
25/10/2007 40,80 40,00 -0,87% 39,01 41,20 40,22 39,65 40,00 1.105 2.918.961.200
24/10/2007 40,30 40,35 -1,59% 39,85 41,10 40,34 40,05 40,35 688 2.777.915.500
23/10/2007 39,80 41,00 +4,25% 39,55 41,00 40,27 40,70 41,00 659 2.185.423.500
22/10/2007 39,85 39,33 -2,29% 39,13 40,20 39,55 39,33 39,35 793 1.942.807.200
19/10/2007 41,89 40,25 -2,99% 39,51 41,98 40,06 40,25 40,35 1.512 8.597.850.800
18/10/2007 39,39 41,49 +3,73% 38,21 42,49 40,74 41,40 41,49 1.312 3.970.519.000
17/10/2007 38,80 40,00 +3,90% 38,15 40,00 39,05 40,00 40,08 1.673 4.488.563.500
16/10/2007 38,61 38,50 -2,28% 38,03 39,29 38,59 38,40 38,50 810 3.002.199.400
15/10/2007 39,85 39,40 +0,31% 38,63 40,70 39,33 39,40 39,45 979 4.329.703.900
11/10/2007 40,99 39,28 -2,29% 37,20 41,00 38,93 39,28 39,29 1.438 4.403.005.400
10/10/2007 41,30 40,20 -1,93% 38,70 41,30 39,76 39,91 40,20 989 3.031.619.800
9/10/2007 41,50 40,99 -0,07% 39,97 41,90 41,04 40,36 40,99 1.029 4.244.031.800
8/10/2007 41,10 41,02 +0,29% 39,62 41,16 40,23 41,00 41,02 1.232 3.032.345.500
5/10/2007 39,59 40,90 +2,89% 39,06 41,25 39,89 39,95 40,90 926 2.880.746.900
4/10/2007 37,67 39,75 +5,44% 37,00 39,95 38,99 39,50 39,75 1.576 5.418.212.300
3/10/2007 37,45 37,70 +0,53% 36,31 38,20 37,12 37,30 37,70 1.295 4.259.515.200
2/10/2007 38,45 37,50 -3,85% 37,50 38,79 38,10 37,50 37,89 1.304 2.919.200.500
1/10/2007 37,29 39,00 +6,27% 36,59 39,79 38,41 38,75 39,00 2.026 4.663.131.700
28/9/2007 37,00 36,70 -1,08% 36,28 37,00 36,68 36,60 36,70 851 3.240.812.500
27/9/2007 36,96 37,10 +1,09% 36,12 37,90 37,14 37,02 37,10 1.279 4.107.828.300
26/9/2007 37,05 36,70 -0,81% 36,55 37,79 37,03 36,70 36,80 737 1.983.166.600
25/9/2007 35,41 37,00 +2,49% 35,36 37,00 36,35 36,90 37,00 1.048 2.679.383.000
24/9/2007 36,05 36,10 +0,25% 35,20 36,69 36,20 36,10 36,19 789 2.323.380.500
21/9/2007 36,45 36,01 -0,25% 35,52 36,95 36,61 36,01 36,59 1.008 3.295.241.200
20/9/2007 34,96 36,10 +3,44% 34,20 37,05 35,99 35,85 36,10 1.396 4.112.744.300
19/9/2007 33,95 34,90 +2,95% 33,95 35,29 34,94 34,90 34,93 1.151 4.872.756.400
18/9/2007 32,95 33,90 +3,67% 32,55 34,14 33,56 33,80 33,90 846 2.849.424.200
17/9/2007 33,38 32,70 -1,54% 32,02 33,38 32,45 32,70 32,79 743 1.538.231.800
14/9/2007 33,00 33,21 -1,69% 33,00 33,90 33,66 33,21 33,40 493 1.839.685.900
13/9/2007 33,27 33,78 +1,75% 32,70 34,24 33,77 33,32 33,88 1.370 2.645.887.000
12/9/2007 32,90 33,20 -0,90% 32,01 33,48 33,15 32,60 33,20 1.451 5.307.989.200
11/9/2007 33,00 33,50 +3,43% 32,57 33,50 33,07 33,23 33,50 724 1.811.191.200
10/9/2007 32,40 32,39 -1,88% 31,02 33,26 32,38 32,39 32,40 921 2.595.051.300
6/9/2007 33,36 33,01 -1,34% 33,00 33,79 33,33 33,01 33,28 546 1.664.649.900
5/9/2007 33,90 33,46 -2,87% 32,52 34,15 33,36 33,46 33,50 1.118 3.490.399.600
4/9/2007 34,19 34,45 +0,85% 33,81 34,68 34,25 34,18 34,45 934 2.334.693.100
3/9/2007 33,97 34,16 +0,98% 33,46 34,21 33,82 33,92 34,16 706 1.427.172.300
31/8/2007 34,49 33,83 -0,21% 33,71 34,69 33,95 33,83 33,90 1.339 5.955.209.600
30/8/2007 34,01 33,90 -0,29% 33,01 34,18 33,57 33,40 33,90 873 2.380.205.500
29/8/2007 34,00 34,00 -0,58% 33,10 34,50 34,01 33,99 34,00 875 2.509.274.700
28/8/2007 34,50 34,20 -2,29% 33,30 34,67 33,93 34,20 34,43 1.041 2.315.135.200
27/8/2007 35,00 35,00 +0,57% 34,00 35,33 35,03 34,73 35,00 579 1.405.121.800
24/8/2007 34,71 34,80 -0,57% 34,21 35,75 34,82 34,80 34,82 1.016 2.911.748.100
23/8/2007 34,95 35,00 +1,16% 34,01 35,28 34,76 34,80 35,00 818 2.265.218.400
22/8/2007 34,55 34,60 +0,87% 34,00 35,30 34,61 34,60 34,98 1.168 3.681.761.100
21/8/2007 33,70 34,30 +1,78% 33,00 34,60 33,97 34,17 34,30 1.160 2.840.043.600
20/8/2007 33,50 33,70 +2,90% 32,13 34,00 33,03 33,50 33,70 1.074 2.371.162.600
17/8/2007 31,17 32,75 +7,73% 29,65 33,30 31,76 32,75 32,98 1.589 5.450.991.400
16/8/2007 29,70 30,40 -3,49% 26,02 30,40 28,53 29,50 30,40 2.130 7.699.662.700
15/8/2007 32,30 31,50 -3,08% 30,10 32,37 31,08 30,61 31,50 3.588 9.388.360.300
14/8/2007 34,40 32,50 -5,52% 32,11 34,82 32,76 32,50 32,51 1.814 4.677.505.200
13/8/2007 35,22 34,40 -1,85% 33,61 35,88 34,83 34,03 34,40 1.346 2.696.128.300
10/8/2007 33,50 35,05 +0,14% 32,55 35,17 34,15 34,33 35,05 966 2.289.230.400
9/8/2007 35,05 35,00 -3,58% 34,80 35,78 35,18 34,95 35,00 965 2.085.445.300
8/8/2007 35,89 36,30 +1,97% 35,60 36,83 36,17 36,30 36,36 1.596 3.542.039.400
7/8/2007 35,35 35,60 +2,30% 33,75 35,60 34,56 35,40 35,60 921 3.030.396.100
6/8/2007 35,25 34,80 -1,14% 33,20 35,50 34,24 34,63 34,90 1.409 3.415.393.100
3/8/2007 36,21 35,20 -2,98% 34,05 36,75 35,24 34,60 35,20 1.282 2.792.413.100
2/8/2007 36,43 36,28 +1,48% 35,25 37,30 36,72 36,20 36,28 1.502 4.091.634.600
1/8/2007 35,23 35,75 +0,99% 34,61 36,28 35,69 35,75 35,88 1.392 4.505.778.500
31/7/2007 35,71 35,40 0,00% 34,51 35,98 35,35 0,00 0,00 1.400 3.675.216.100
30/7/2007 35,00 35,40 +1,43% 34,00 35,40 34,88 0,00 0,00 872 2.065.105.400
27/7/2007 34,05 34,90 +0,61% 33,60 34,99 34,44 0,00 0,00 1.023 2.571.325.000
26/7/2007 33,85 34,69 -2,01% 33,23 34,80 33,89 0,00 0,00 1.493 3.703.851.200
25/7/2007 36,90 35,40 -3,54% 34,01 37,56 35,15 0,00 0,00 1.834 6.224.790.900
24/7/2007 38,75 36,70 -4,55% 36,20 38,75 37,04 0,00 0,00 1.341 3.261.257.400
23/7/2007 39,70 38,45 -1,79% 37,51 39,70 38,18 0,00 0,00 1.052 2.882.999.500
20/7/2007 39,73 39,15 -2,54% 38,33 40,35 39,02 39,10 39,15 907 2.996.056.500
19/7/2007 39,00 40,17 +2,97% 38,05 40,35 39,42 40,17 40,20 779 2.263.340.000
18/7/2007 36,99 39,01 +4,87% 36,25 39,01 37,49 38,29 39,10 846 2.031.150.900
17/7/2007 37,00 37,20 +0,08% 36,25 37,60 36,86 37,00 37,20 993 2.568.563.900
16/7/2007 37,40 37,17 -0,61% 35,76 37,75 37,02 36,93 37,17 699 1.942.835.000
13/7/2007 36,89 37,40 +1,66% 36,89 37,70 37,35 37,18 37,40 610 2.062.538.900
12/7/2007 36,20 36,79 +2,19% 35,63 36,79 36,29 36,60 36,79 651 2.184.939.900
11/7/2007 35,90 36,00 +0,28% 35,51 36,23 35,91 35,81 36,00 456 1.225.586.900
10/7/2007 35,70 35,90 +1,13% 35,10 35,94 35,49 35,10 35,90 827 3.335.373.200
6/7/2007 35,55 35,50 +0,08% 35,00 36,30 35,56 35,19 35,50 676 2.648.206.100
5/7/2007 35,99 35,47 -1,47% 35,05 36,27 35,36 35,47 35,50 930 2.194.449.100
4/7/2007 36,42 36,00 -1,91% 35,55 36,64 36,07 35,80 36,00 606 1.547.625.100
3/7/2007 36,81 36,70 -0,22% 36,00 37,50 36,71 36,50 36,70 720 2.921.543.100
2/7/2007 35,84 36,78 +1,32% 35,84 37,30 36,90 36,77 36,78 766 2.678.474.900
29/6/2007 35,90 36,30 +1,11% 34,65 36,50 35,73 35,75 36,30 918 2.067.795.800
28/6/2007 34,79 35,90 +3,16% 34,30 35,90 35,26 35,30 35,90 760 4.380.678.700
27/6/2007 33,65 34,80 +3,26% 32,60 34,80 33,90 34,00 34,80 729 1.788.665.900
26/6/2007 33,60 33,70 +0,30% 33,21 34,30 33,80 33,40 33,70 535 1.247.214.700
25/6/2007 32,85 33,60 +3,07% 32,04 33,75 33,28 33,53 33,60 728 2.118.254.000
22/6/2007 33,85 32,60 -3,69% 32,55 33,85 32,94 32,60 32,68 986 1.751.539.100
21/6/2007 34,01 33,85 -0,44% 33,20 34,30 33,76 33,50 33,85 655 2.234.002.800
20/6/2007 33,75 34,00 +1,19% 33,52 35,06 34,27 34,00 34,14 1.505 6.692.220.800
19/6/2007 33,00 33,60 +0,81% 33,00 33,77 33,51 33,50 33,60 604 1.663.579.100
18/6/2007 32,80 33,33 +2,55% 32,55 33,76 33,11 33,25 33,33 992 2.523.046.300
15/6/2007 32,04 32,50 +1,31% 32,02 32,59 32,40 32,50 32,55 709 2.867.787.700
14/6/2007 31,31 32,08 +3,15% 31,31 32,08 31,83 31,90 32,08 507 1.496.843.800
13/6/2007 31,69 31,10 -0,13% 30,61 31,93 31,19 31,11 31,25 2.044 3.876.316.900
12/6/2007 32,00 31,14 -4,13% 30,93 32,48 31,63 31,14 31,15 766 1.519.052.800
11/6/2007 32,15 32,48 +0,56% 31,60 32,48 32,14 32,48 32,49 655 1.176.792.400
8/6/2007 30,38 32,30 +3,16% 29,51 32,39 31,09 32,01 32,30 870 2.949.471.400
6/6/2007 31,89 31,31 +0,35% 30,99 31,89 31,22 31,31 31,40 962 4.928.715.300
5/6/2007 32,00 31,20 -1,89% 31,20 32,33 31,81 31,20 31,80 876 2.880.727.500
4/6/2007 31,95 31,80 -1,70% 31,80 32,49 32,16 31,80 31,85 853 2.084.890.400
1/6/2007 32,20 32,35 -1,94% 31,93 33,10 32,27 32,35 32,37 1.496 3.216.571.500
31/5/2007 32,02 32,99 +3,29% 31,51 32,99 32,43 32,84 32,99 654 1.479.995.200
30/5/2007 31,30 31,94 -0,53% 31,01 31,94 31,57 31,90 31,94 1.200 2.363.633.100
29/5/2007 32,98 32,11 -1,95% 31,25 33,29 31,78 32,00 32,11 1.217 3.367.145.000
28/5/2007 31,72 32,75 +3,15% 31,72 32,99 32,57 32,75 32,80 414 1.228.763.800
25/5/2007 31,27 31,75 +2,02% 31,01 31,96 31,44 31,62 31,75 565 1.457.896.800
24/5/2007 31,60 31,12 -2,11% 30,36 31,98 30,80 30,70 31,12 950 2.226.634.700
23/5/2007 32,69 31,79 -1,30% 30,90 33,06 32,24 31,62 31,79 1.419 3.179.044.700
22/5/2007 33,39 32,21 -3,56% 32,21 33,49 32,59 32,21 32,30 561 1.806.850.700
21/5/2007 32,54 33,40 +2,14% 32,30 33,60 33,21 33,10 33,40 1.058 3.232.533.000
18/5/2007 31,98 32,70 +2,03% 31,60 32,70 32,03 32,50 32,70 541 1.586.165.400
17/5/2007 31,80 32,05 +0,16% 31,21 32,65 32,08 32,05 32,20 727 2.861.098.300
16/5/2007 31,20 32,00 +3,23% 31,20 32,00 31,57 31,90 32,00 1.247 2.916.087.300
15/5/2007 30,16 31,00 +2,68% 29,90 31,27 30,92 30,91 31,00 856 2.306.425.400
14/5/2007 30,40 30,19 -0,69% 29,70 30,71 30,27 30,00 30,19 592 1.889.385.900
11/5/2007 30,14 30,40 +1,67% 29,72 30,50 29,98 30,35 30,40 703 2.684.878.600
10/5/2007 29,81 29,90 -0,63% 29,50 30,70 30,01 29,53 29,90 923 2.207.045.200
9/5/2007 29,16 30,09 +2,42% 29,16 30,20 29,72 30,00 30,09 876 2.834.207.600
8/5/2007 29,31 29,38 +0,65% 28,84 29,51 29,14 29,30 29,38 812 2.536.450.000
7/5/2007 29,80 29,19 -1,39% 29,15 30,10 29,49 29,19 29,25 625 1.526.527.900
4/5/2007 30,20 29,60 -0,54% 29,36 30,45 29,88 29,55 29,60 788 3.214.589.600
3/5/2007 31,20 29,76 -4,09% 29,65 31,60 30,19 29,76 29,90 1.575 6.142.961.900
2/5/2007 29,45 31,03 +7,93% 29,45 31,15 30,60 31,03 31,07 1.607 6.284.802.200
30/4/2007 30,50 28,75 -5,55% 28,03 31,00 29,79 28,60 28,75 864 8.002.118.200
27/4/2007 29,40 30,44 +1,47% 29,35 30,60 30,13 30,30 30,44 568 2.223.839.600
26/4/2007 30,36 30,00 -0,33% 29,80 30,37 30,01 30,00 30,05 566 1.897.890.800
25/4/2007 30,17 30,10 0,00% 29,70 30,48 30,07 30,03 30,10 761 2.102.852.300
24/4/2007 29,37 30,10 +3,79% 29,07 30,35 29,74 30,06 30,10 608 4.146.566.900
23/4/2007 29,55 29,00 -1,76% 29,00 29,90 29,54 28,95 29,00 395 1.519.806.400
20/4/2007 29,64 29,52 +0,75% 29,20 30,00 29,66 29,52 29,70 669 2.597.625.400
19/4/2007 29,99 29,30 -2,66% 29,05 29,99 29,39 29,30 29,44 818 2.047.333.500
18/4/2007 29,66 30,10 +0,33% 29,61 30,44 30,07 30,10 30,14 687 1.873.267.900
17/4/2007 29,10 30,00 +3,45% 28,75 30,00 29,31 30,00 30,02 1.054 4.042.159.100
16/4/2007 28,60 29,00 +4,13% 28,05 29,03 28,71 28,94 29,00 1.084 3.923.263.400
13/4/2007 28,25 27,85 -0,89% 27,81 28,48 27,99 27,81 27,85 426 2.013.638.200
12/4/2007 28,45 28,10 -1,40% 27,92 28,50 28,13 28,10 28,14 506 2.462.582.800
11/4/2007 29,34 28,50 -3,06% 28,10 29,39 28,67 28,45 28,50 440 1.057.092.000
10/4/2007 28,80 29,40 +1,31% 28,40 29,50 28,85 29,21 29,40 482 1.996.881.800
9/4/2007 29,65 29,02 -2,29% 29,02 29,90 29,48 29,02 29,15 407 1.163.903.900
5/4/2007 29,02 29,70 +0,85% 28,72 30,05 29,67 29,70 29,80 670 2.303.397.400
4/4/2007 28,30 29,45 +4,25% 28,20 29,60 28,96 29,37 29,45 906 4.155.439.600
3/4/2007 27,20 28,25 +4,24% 27,20 28,40 28,02 28,20 28,25 1.059 4.444.676.600
2/4/2007 26,75 27,10 +1,50% 26,28 27,30 26,90 26,91 27,10 518 3.610.903.200
30/3/2007 26,70 26,70 +0,07% 26,30 27,00 26,55 26,61 26,70 499 1.716.681.900
29/3/2007 26,59 26,68 +1,83% 26,05 26,76 26,46 26,40 26,68 608 4.990.478.200
28/3/2007 26,91 26,20 -2,96% 26,04 26,98 26,38 26,10 26,20 1.201 3.928.942.000
27/3/2007 27,97 27,00 -3,54% 26,91 27,97 27,13 27,00 27,08 1.039 2.551.631.300
26/3/2007 27,84 27,99 +0,50% 27,33 28,19 27,97 27,92 27,99 571 4.521.871.400
23/3/2007 27,49 27,85 +2,20% 26,81 27,85 27,15 27,34 27,85 516 1.996.849.800
22/3/2007 28,00 27,25 -2,64% 27,16 28,00 27,43 27,25 27,28 818 2.357.795.700
21/3/2007 28,10 27,99 +0,43% 27,00 28,10 27,48 27,76 27,99 1.591 4.561.047.300
20/3/2007 28,02 27,87 -0,82% 27,30 28,10 27,90 27,87 27,90 536 1.420.198.900
19/3/2007 28,19 28,10 0,00% 27,97 28,25 28,13 28,00 28,10 342 1.785.562.700
16/3/2007 27,79 28,10 +1,81% 27,43 28,50 28,04 27,91 28,10 327 1.442.989.400
15/3/2007 27,60 27,60 +1,10% 27,01 27,80 27,48 27,36 27,60 280 846.060.300
14/3/2007 27,36 27,30 -0,66% 26,00 28,00 26,96 27,30 27,43 510 1.464.671.400
13/3/2007 28,80 27,48 -4,58% 27,20 28,80 27,91 27,35 27,48 450 1.541.074.200
12/3/2007 29,13 28,80 -1,03% 28,72 29,48 29,09 28,80 29,09 265 678.854.900
9/3/2007 29,00 29,10 +1,04% 28,76 29,40 29,11 29,01 29,40 384 1.257.104.400
8/3/2007 28,50 28,80 +3,26% 28,05 28,85 28,52 28,80 28,84 514 2.230.346.300
7/3/2007 27,85 27,89 +1,05% 27,02 28,20 27,97 27,60 27,89 471 3.379.493.000
6/3/2007 27,10 27,60 +0,36% 26,60 28,16 27,57 27,60 27,98 1.387 5.965.397.700
5/3/2007 27,24 27,50 -2,79% 25,98 27,90 26,78 27,00 27,50 1.834 5.069.824.000
2/3/2007 28,52 28,29 -2,45% 28,03 28,73 28,24 28,10 28,29 850 3.706.541.400
1/3/2007 29,00 29,00 -2,98% 28,00 29,29 28,82 29,00 29,14 908 1.872.507.700
28/2/2007 29,00 29,89 +3,07% 28,45 29,89 29,15 29,11 29,89 610 2.011.543.400
27/2/2007 29,40 29,00 -4,92% 27,62 30,16 29,03 27,99 29,00 872 1.965.801.200
26/2/2007 29,70 30,50 +3,39% 28,73 30,53 29,76 30,50 30,53 919 2.172.498.000
23/2/2007 29,99 29,50 -1,50% 29,50 30,67 30,19 29,50 29,71 958 1.708.884.800
22/2/2007 29,01 29,95 +2,92% 29,01 30,29 29,52 29,90 29,95 981 4.778.165.900
21/2/2007 29,02 29,10 -1,02% 28,30 29,10 28,88 29,02 29,10 769 2.416.885.400
16/2/2007 29,07 29,40 +1,38% 29,00 29,47 29,21 29,23 29,40 443 941.671.300
15/2/2007 29,10 29,00 +0,35% 29,00 29,70 29,12 29,00 29,14 708 3.720.246.400
14/2/2007 29,55 28,90 -1,20% 28,76 29,70 29,14 28,90 29,00 753 2.260.435.400
13/2/2007 28,67 29,25 +2,81% 28,40 29,49 28,96 29,24 29,25 966 5.703.337.100
12/2/2007 28,25 28,45 +2,34% 27,10 28,65 28,15 28,45 28,65 898 4.793.889.000
9/2/2007 29,18 27,80 -3,81% 27,52 29,18 28,16 27,80 27,88 1.300 4.748.193.600
8/2/2007 29,36 28,90 -1,03% 28,75 29,70 29,02 28,86 28,90 934 3.873.554.800
7/2/2007 30,76 29,20 -4,26% 29,20 30,85 30,09 29,14 29,20 557 2.577.802.500
6/2/2007 29,90 30,50 +2,52% 29,80 30,85 30,48 30,50 30,69 642 1.772.569.300
5/2/2007 29,95 29,75 +0,17% 29,26 30,25 29,66 29,71 29,75 556 1.097.172.400
2/2/2007 29,60 29,70 +1,54% 29,36 30,29 29,91 29,70 29,94 475 2.436.267.500
1/2/2007 30,11 29,25 -1,68% 29,05 30,75 29,90 29,20 29,25 832 2.688.777.200
31/1/2007 30,35 29,75 -2,14% 29,05 30,35 29,69 29,71 29,75 1.509 4.570.619.600
30/1/2007 30,32 30,40 +0,80% 29,90 30,65 30,34 30,38 30,40 796 1.525.495.700
29/1/2007 30,50 30,16 +0,87% 30,01 30,80 30,31 30,16 30,28 1.233 3.926.168.600
26/1/2007 32,92 29,90 -9,42% 29,71 32,92 30,88 29,85 29,90 1.543 5.792.052.600
24/1/2007 32,50 33,01 +2,04% 31,61 33,45 32,82 33,01 33,10 741 3.077.180.800
23/1/2007 32,76 32,35 -1,97% 32,23 33,00 32,57 32,35 32,50 462 677.017.700
22/1/2007 32,93 33,00 +0,92% 31,45 33,50 33,00 32,40 33,00 404 2.258.902.400
19/1/2007 31,00 32,70 +4,47% 30,70 32,95 32,07 32,50 32,70 746 3.214.516.500
18/1/2007 30,50 31,30 +2,62% 30,39 31,80 31,35 31,01 31,30 442 1.504.296.000
17/1/2007 31,46 30,50 -1,61% 30,16 31,46 30,69 30,50 30,65 209 236.959.100
16/1/2007 31,00 31,00 0,00% 30,75 31,15 30,97 30,85 31,00 216 787.800.900
15/1/2007 31,20 31,00 0,00% 30,65 31,47 30,95 30,95 31,00 184 436.125.400
12/1/2007 31,70 31,00 -2,21% 30,51 32,29 30,99 30,82 31,00 374 892.146.200
11/1/2007 31,50 31,70 +0,60% 31,05 32,14 31,60 31,31 31,70 197 655.502.900
10/1/2007 30,48 31,51 +1,97% 29,51 32,20 30,84 31,51 31,62 1.428 3.966.772.100
9/1/2007 31,94 30,90 -2,25% 29,70 32,15 30,69 30,50 30,90 651 1.977.099.200
8/1/2007 32,08 31,61 -2,44% 30,30 33,50 32,16 31,60 31,75 581 1.099.437.600
5/1/2007 33,00 32,40 -2,99% 31,90 33,99 32,44 31,80 32,40 714 3.203.833.500
4/1/2007 31,62 33,40 +4,87% 30,68 33,40 31,73 33,40 33,45 973 3.707.365.100
3/1/2007 31,80 31,85 -0,47% 31,49 32,33 31,88 31,80 31,85 413 1.081.226.600
2/1/2007 31,00 32,00 +4,23% 30,11 32,50 31,69 31,61 32,00 228 1.103.099.800
28/12/2006 31,20 30,70 -0,32% 30,11 31,60 30,94 30,26 30,70 309 1.243.918.700
27/12/2006 30,40 30,80 +1,48% 30,40 31,41 30,76 30,75 31,00 324 2.119.361.700
26/12/2006 30,20 30,35 +0,50% 30,10 30,40 30,27 30,02 30,35 134 418.682.800
22/12/2006 30,20 30,20 +0,33% 29,90 30,36 30,20 30,17 30,20 166 763.299.700
21/12/2006 30,39 30,10 -1,31% 29,01 30,39 30,04 30,00 30,10 246 499.376.800
20/12/2006 30,79 30,50 -0,65% 30,06 30,80 30,42 30,20 30,50 352 794.313.400
19/12/2006 30,29 30,70 +1,32% 29,40 30,70 29,92 30,15 30,70 388 1.155.751.500
18/12/2006 30,70 30,30 -0,66% 29,60 30,70 30,05 30,20 30,30 299 306.831.100
15/12/2006 30,00 30,50 +2,04% 29,66 30,80 30,55 30,25 30,50 430 1.315.783.200
14/12/2006 28,99 29,89 +4,15% 28,99 29,89 29,46 29,49 29,89 396 1.036.167.900
13/12/2006 29,62 28,70 -2,94% 28,52 29,81 28,82 28,69 28,70 916 1.999.771.500
12/12/2006 30,61 29,57 -3,05% 29,56 30,61 30,19 29,56 30,12 334 658.226.900
11/12/2006 30,99 30,50 +0,49% 30,04 30,99 30,50 30,41 30,50 326 846.509.500
8/12/2006 31,50 30,35 -2,41% 30,00 31,95 31,10 30,30 30,35 365 807.997.900
7/12/2006 31,03 31,10 +0,32% 30,86 33,00 31,50 31,10 31,30 394 1.069.677.300
6/12/2006 31,25 31,00 +1,64% 30,76 31,30 30,98 30,85 31,00 564 2.171.235.500
5/12/2006 29,79 30,50 +2,35% 29,79 31,60 31,02 30,50 31,00 659 2.068.580.600
4/12/2006 28,59 29,80 +4,56% 28,50 29,80 29,28 29,70 29,80 556 1.031.495.000
1/12/2006 28,70 28,50 +0,60% 27,77 29,39 28,47 28,20 28,50 1.026 2.286.735.100
30/11/2006 28,15 28,33 +1,18% 27,91 28,99 28,27 28,33 28,50 359 854.891.500
29/11/2006 27,78 28,00 +2,53% 27,45 29,13 28,46 27,91 28,00 400 1.402.778.100
28/11/2006 27,84 27,31 -2,11% 26,80 27,84 27,14 27,31 27,49 293 548.660.900
27/11/2006 28,70 27,90 -2,79% 27,65 28,70 28,22 27,82 27,90 263 1.243.462.700
24/11/2006 28,85 28,70 -0,35% 28,35 28,90 28,72 28,40 28,70 323 770.685.600
23/11/2006 28,75 28,80 +1,59% 28,69 29,89 28,89 28,61 28,80 504 1.586.047.900
22/11/2006 27,48 28,35 +3,47% 27,48 28,97 28,37 28,35 28,51 770 3.191.727.900
21/11/2006 27,01 27,40 +1,48% 26,77 27,40 27,02 27,10 27,40 192 2.236.297.900
17/11/2006 26,70 27,00 0,00% 26,41 27,00 26,92 26,67 27,00 209 661.179.100
16/11/2006 26,98 27,00 0,00% 26,38 27,00 26,85 26,90 27,00 268 1.837.967.000
14/11/2006 26,70 27,00 +1,89% 26,60 27,00 26,87 26,84 27,00 337 1.289.589.100
13/11/2006 26,45 26,50 0,00% 25,60 26,50 25,87 26,00 26,50 325 1.255.262.200
10/11/2006 26,90 26,50 -1,49% 26,28 26,93 26,52 26,45 26,50 132 1.286.337.700
9/11/2006 27,05 26,90 -0,37% 26,80 27,49 26,94 26,80 26,90 236 597.459.900
8/11/2006 26,70 27,00 +0,75% 26,50 27,00 26,86 26,85 27,00 183 817.825.600
7/11/2006 26,42 26,80 +0,75% 26,40 26,90 26,78 26,80 26,85 107 454.460.800
6/11/2006 26,62 26,60 0,00% 26,02 26,90 26,32 26,51 26,60 440 1.370.183.700
3/11/2006 26,98 26,60 +0,38% 26,25 27,00 26,85 26,60 26,89 112 561.181.400
1/11/2006 26,95 26,50 -1,08% 26,25 27,48 26,86 26,50 26,80 343 1.158.916.300
31/10/2006 25,40 26,79 +7,55% 25,40 26,80 26,28 26,22 26,79 615 1.805.098.400
30/10/2006 26,21 24,91 -4,23% 24,90 26,30 25,32 24,91 25,00 242 569.837.500
27/10/2006 26,88 26,01 -2,95% 25,75 26,88 26,13 26,00 26,24 431 1.059.949.700
26/10/2006 26,98 26,80 +1,13% 26,02 27,15 26,81 26,70 26,80 311 738.820.500
25/10/2006 27,24 26,50 -1,85% 26,50 27,25 26,91 26,40 26,50 205 458.559.700
24/10/2006 26,90 27,00 +0,37% 26,68 27,01 26,97 26,98 27,00 307 1.333.557.000
23/10/2006 27,00 26,90 -0,33% 26,62 27,05 26,95 26,71 26,90 266 1.039.154.100
20/10/2006 26,60 26,99 +0,71% 26,20 27,00 26,83 26,80 26,99 110 514.608.200
19/10/2006 27,00 26,80 -0,56% 26,40 27,10 26,83 26,75 26,80 303 847.602.100
18/10/2006 26,96 26,95 +1,66% 26,56 27,22 26,94 26,60 26,95 425 1.659.595.700
17/10/2006 26,02 26,51 +1,11% 26,00 26,64 26,45 26,51 26,70 308 472.475.800
16/10/2006 26,90 26,22 -1,17% 25,90 26,90 26,21 26,12 26,22 414 471.348.500
13/10/2006 27,99 26,53 -2,28% 26,53 28,00 27,10 26,53 26,99 239 1.327.410.500
11/10/2006 26,35 27,15 +3,23% 25,56 27,90 27,32 27,15 27,60 395 680.997.800
10/10/2006 25,97 26,30 +5,20% 25,34 26,51 26,16 26,30 26,50 573 1.067.113.300
9/10/2006 26,39 25,00 -3,29% 25,00 26,40 25,88 25,00 25,21 303 455.728.300
6/10/2006 26,34 25,85 -1,15% 25,46 26,79 25,84 25,65 25,85 185 610.507.400
5/10/2006 26,90 26,15 -2,43% 26,01 26,90 26,55 26,15 26,80 311 402.536.000
4/10/2006 25,89 26,80 -79,14% 25,89 26,80 26,32 26,70 26,80 260 250.114.400
3/10/2006 128,12 128,50 +0,30% 127,15 129,79 128,36 128,50 130,00 71 302.936.500
2/10/2006 129,00 128,11 +1,67% 128,11 135,00 131,33 128,11 130,00 328 1.172.838.900
29/9/2006 125,60 126,00 +0,08% 125,00 129,00 127,35 126,00 129,26 120 689.012.800
28/9/2006 124,97 125,90 +1,53% 123,71 125,99 124,66 125,04 125,90 72 239.373.600
27/9/2006 126,00 124,00 -0,80% 124,00 128,99 125,60 124,00 124,90 205 842.658.100
26/9/2006 120,99 125,00 +4,17% 120,26 127,99 125,78 125,00 125,99 309 1.138.360.800
25/9/2006 121,49 120,00 +0,50% 119,21 121,49 120,22 119,55 120,00 95 300.550.100
22/9/2006 122,01 119,40 -3,87% 119,00 122,39 120,09 119,40 120,44 185 1.274.182.700
21/9/2006 126,87 124,21 -2,20% 124,21 128,98 125,84 124,21 125,00 133 1.688.880.600
20/9/2006 129,09 127,00 -0,90% 126,07 129,74 127,28 126,81 133,44 322 1.951.216.700
19/9/2006 133,99 128,15 -3,28% 128,15 133,99 130,40 128,15 130,00 261 1.293.616.400
18/9/2006 132,00 132,50 +0,38% 129,06 133,98 132,29 131,02 132,50 234 1.715.841.800
15/9/2006 133,00 132,00 0,00% 131,03 137,36 132,82 132,00 132,99 240 822.142.200
14/9/2006 134,06 132,00 -1,53% 131,00 134,99 133,82 131,32 132,00 298 1.684.899.300
13/9/2006 127,61 134,05 +4,80% 127,61 137,49 134,12 134,00 135,99 297 1.785.173.200
12/9/2006 126,04 127,91 +1,12% 125,00 129,49 127,35 127,91 129,95 259 1.937.000.200
11/9/2006 125,39 126,49 -1,18% 125,39 128,01 126,72 126,49 126,99 259 1.525.820.300
8/9/2006 126,99 128,00 +2,40% 125,00 129,00 128,08 128,00 129,95 189 1.357.727.900
6/9/2006 129,99 125,00 -3,47% 125,00 130,00 126,36 125,00 127,00 167 625.502.200
5/9/2006 131,21 129,50 -2,27% 129,50 134,22 132,15 129,50 134,00 143 412.330.000
4/9/2006 130,49 132,51 +1,89% 130,01 134,99 132,50 132,51 133,40 143 575.069.100
1/9/2006 129,99 130,05 +1,93% 128,64 132,88 130,43 129,80 130,48 132 556.964.300
31/8/2006 126,50 127,59 +1,26% 124,61 131,88 127,21 127,59 130,80 244 882.902.800
30/8/2006 128,00 126,00 -0,79% 124,05 129,00 125,97 126,00 126,79 235 1.070.762.700
29/8/2006 126,00 127,00 +1,20% 124,50 129,74 127,69 127,00 129,40 195 586.107.700
28/8/2006 121,52 125,50 +2,03% 121,52 126,44 124,59 125,50 126,45 85 465.999.000
25/8/2006 122,89 123,00 +0,82% 120,00 125,69 122,60 123,00 125,85 303 1.098.526.600
24/8/2006 122,60 122,00 0,00% 118,31 126,99 121,62 122,00 127,50 205 1.342.687.400
23/8/2006 123,00 122,00 -0,85% 120,22 124,00 121,98 122,00 123,70 162 616.037.500
22/8/2006 125,50 123,05 -1,56% 122,00 126,48 124,07 123,05 125,50 110 475.208.000
21/8/2006 126,99 125,00 -2,27% 124,99 127,50 125,25 125,00 126,50 91 891.758.200
18/8/2006 129,44 127,90 -1,24% 123,39 130,00 127,16 126,50 127,90 217 806.273.700
17/8/2006 131,19 129,51 -1,29% 125,05 134,00 129,83 129,51 129,99 204 806.248.700
16/8/2006 126,00 131,20 +4,54% 125,00 131,20 126,86 129,50 131,20 176 1.053.020.400
15/8/2006 125,93 125,50 +0,80% 121,99 126,50 124,47 124,75 125,50 169 1.199.920.300
14/8/2006 126,65 124,50 -0,40% 123,95 126,79 124,68 124,50 125,00 96 696.964.600
11/8/2006 122,07 125,00 +0,56% 122,07 126,00 125,16 125,00 125,40 119 1.157.818.400
10/8/2006 125,00 124,30 -1,36% 123,00 125,98 124,48 124,30 125,60 159 1.354.424.300
9/8/2006 127,49 126,01 -0,39% 126,01 131,00 128,95 126,01 128,90 317 893.590.800
8/8/2006 120,83 126,50 +4,72% 120,83 128,50 126,15 125,10 126,50 530 1.424.294.300
7/8/2006 126,95 120,80 -3,51% 118,89 126,95 122,00 120,80 121,79 150 564.871.000
4/8/2006 124,00 125,19 +0,96% 121,05 128,63 125,12 119,00 125,20 308 1.375.140.100
3/8/2006 117,98 124,00 +3,76% 117,50 125,99 123,09 123,00 124,00 379 1.776.290.100
2/8/2006 117,00 119,51 +2,15% 116,69 119,51 118,57 119,51 119,53 140 1.047.025.500
1/8/2006 126,99 117,00 -7,14% 117,00 126,99 120,11 117,00 117,80 512 4.115.303.900
31/7/2006 122,50 126,00 +2,86% 118,07 126,00 121,10 126,00 126,50 326 941.362.100
28/7/2006 119,19 122,50 +3,33% 116,51 123,89 121,61 122,50 123,50 109 423.216.200
27/7/2006 113,50 118,55 +4,92% 113,50 121,00 117,82 118,30 119,97 248 1.227.769.000
26/7/2006 112,99 112,99 +1,79% 111,02 113,00 112,12 112,02 112,99 215 2.289.583.800
25/7/2006 109,41 111,00 +1,74% 108,00 112,94 110,07 110,11 111,00 277 1.525.693.800
24/7/2006 111,50 109,10 -0,92% 109,10 113,00 111,56 109,10 109,99 179 579.906.900
21/7/2006 112,10 110,11 -1,69% 110,11 112,10 111,19 110,11 111,00 89 412.521.700
20/7/2006 112,00 112,00 +1,82% 110,70 112,99 111,68 110,59 112,00 153 1.677.569.900
19/7/2006 110,90 110,00 +1,71% 109,98 114,48 112,40 110,00 112,55 357 1.453.279.400
18/7/2006 108,00 108,15 +0,60% 107,00 111,00 108,29 107,90 108,15 276 1.833.398.100
17/7/2006 112,00 107,50 -3,58% 105,00 113,50 108,03 107,50 108,49 181 435.356.600
14/7/2006 115,00 111,49 -1,83% 111,01 115,00 112,26 111,49 112,99 103 195.267.200
13/7/2006 119,01 113,57 -5,36% 113,00 122,00 117,93 113,57 120,45 253 1.204.180.600
12/7/2006 122,99 120,00 -0,99% 119,87 122,99 120,38 120,00 123,50 79 848.718.500
11/7/2006 120,05 121,20 +0,96% 119,01 123,79 121,28 118,01 122,00 182 1.010.269.900
10/7/2006 118,00 120,05 +0,04% 118,00 124,00 120,13 120,05 122,00 124 1.120.860.100
7/7/2006 120,98 120,00 +0,08% 117,16 122,89 120,03 118,70 120,00 185 1.657.648.300
6/7/2006 118,00 119,90 +2,48% 117,00 120,96 118,69 119,00 119,90 322 1.964.536.900
5/7/2006 123,70 117,00 -5,42% 115,05 123,70 117,52 116,70 117,48 564 4.647.912.800
4/7/2006 126,51 123,70 -4,11% 122,20 126,51 124,54 123,70 125,00 89 335.016.300
3/7/2006 118,97 129,00 +10,78% 118,08 129,80 126,32 126,00 129,00 359 1.687.671.000
30/6/2006 110,00 116,45 +6,83% 110,00 117,00 115,27 115,00 116,45 180 795.431.600
29/6/2006 105,51 109,00 +3,82% 102,00 109,50 105,92 108,05 109,00 338 1.441.649.400
28/6/2006 106,00 104,99 -0,01% 104,00 108,95 105,64 104,10 104,99 381 1.677.593.100
27/6/2006 109,00 105,00 -2,78% 105,00 109,01 107,47 105,00 105,98 118 1.126.335.000
26/6/2006 109,99 108,00 -1,82% 108,00 113,70 110,17 108,00 109,98 89 271.038.400
23/6/2006 106,50 110,00 +2,33% 106,00 111,99 109,58 107,00 110,00 136 566.572.000
22/6/2006 106,50 107,50 +2,76% 105,12 108,97 106,38 106,21 107,98 108 1.016.016.300
21/6/2006 107,99 104,61 -2,00% 103,50 109,00 106,11 104,61 106,70 284 794.507.000
20/6/2006 103,11 106,75 +2,40% 102,90 108,90 105,95 106,75 106,98 321 2.869.286.500
19/6/2006 102,99 104,25 +2,68% 100,01 104,89 103,42 102,50 104,25 284 2.510.426.800
16/6/2006 101,00 101,53 +5,76% 99,00 103,99 101,60 101,53 102,90 282 1.418.418.800
14/6/2006 100,98 96,00 -4,94% 92,00 104,40 95,81 96,00 98,70 492 3.345.071.700
13/6/2006 108,97 100,99 -4,73% 94,60 108,97 101,39 100,50 100,99 414 1.683.168.300
12/6/2006 109,78 106,00 -3,64% 104,35 109,78 106,91 106,00 107,00 231 734.515.900
9/6/2006 111,26 110,00 0,00% 109,04 112,49 110,98 110,00 111,00 205 992.183.900
8/6/2006 113,00 110,00 -3,51% 105,00 113,00 107,33 109,00 110,00 401 3.242.510.500
7/6/2006 117,80 114,00 -3,47% 112,02 125,60 114,93 112,20 114,00 263 1.045.275.800
6/6/2006 121,00 118,10 -1,56% 113,00 121,00 116,36 118,10 118,67 231 754.067.800
5/6/2006 126,00 119,97 -4,02% 118,00 126,00 120,67 118,80 119,98 148 678.467.800
2/6/2006 120,97 125,00 +4,34% 119,00 125,00 122,31 122,50 125,00 192 1.122.885.500
1/6/2006 118,00 119,80 +1,53% 114,01 119,80 117,01 117,01 119,80 151 1.663.931.400
31/5/2006 115,50 118,00 +4,42% 114,15 119,00 117,65 116,48 118,00 431 5.794.692.800
30/5/2006 117,00 113,00 -5,83% 112,50 119,40 114,44 113,00 114,00 319 2.410.145.500
29/5/2006 115,99 119,99 +4,34% 115,99 119,99 118,19 116,10 119,99 85 235.200.900
26/5/2006 109,00 115,00 +7,59% 108,00 115,00 112,60 115,00 117,99 225 3.354.885.600
25/5/2006 105,01 106,89 +3,78% 105,00 107,50 106,59 106,50 106,90 185 2.519.982.800
24/5/2006 105,51 103,00 -3,74% 98,50 105,51 100,88 101,50 103,00 310 1.943.988.800
23/5/2006 108,00 107,00 0,00% 104,50 115,00 108,78 105,50 107,00 240 2.566.325.900
22/5/2006 113,00 107,00 -7,76% 103,00 113,01 106,74 105,10 107,95 185 1.354.649.100
19/5/2006 120,00 116,00 -0,85% 114,50 122,00 116,19 116,00 117,99 281 2.228.695.500
18/5/2006 121,50 117,00 -1,18% 116,00 122,99 117,01 116,89 117,00 62 263.278.800
17/5/2006 125,00 118,40 -2,95% 116,00 125,00 118,41 116,50 118,40 123 830.058.500
16/5/2006 125,02 122,00 -3,94% 120,51 126,94 122,19 121,50 122,00 130 939.569.500
15/5/2006 122,10 127,00 +2,84% 122,00 130,00 126,57 127,00 127,40 164 1.063.212.500
12/5/2006 122,75 123,49 +2,06% 115,60 123,49 119,95 122,00 123,49 264 1.210.906.800
11/5/2006 129,70 121,00 -5,32% 120,00 131,00 127,25 120,01 121,00 323 3.081.614.700
10/5/2006 127,40 127,80 +2,24% 125,99 127,80 126,30 127,00 127,80 128 1.094.103.900
9/5/2006 130,00 125,00 -2,04% 123,90 130,00 125,95 124,75 125,00 218 1.486.271.500
8/5/2006 129,50 127,60 -1,85% 127,59 132,00 130,19 127,51 128,00 169 1.393.627.500
5/5/2006 128,31 130,00 +1,09% 126,00 132,00 129,30 129,80 130,00 159 2.831.725.200
4/5/2006 128,00 128,60 +0,08% 128,00 130,90 129,56 128,50 129,48 129 2.633.996.900
3/5/2006 126,80 128,50 +1,18% 123,50 129,00 125,11 127,00 128,50 92 2.466.176.600
2/5/2006 119,50 127,00 +6,28% 119,00 128,00 126,22 127,00 127,50 163 2.068.828.400
28/4/2006 115,00 119,50 +3,91% 114,00 119,90 117,74 118,80 119,70 139 1.779.114.500
27/4/2006 113,89 115,00 +0,88% 113,89 115,00 114,20 105,00 115,00 28 642.980.000
26/4/2006 114,40 114,00 0,00% 113,00 115,00 114,74 114,00 114,99 77 1.047.591.200
25/4/2006 115,00 114,00 0,00% 112,00 115,00 113,93 113,90 114,00 91 706.410.900
24/4/2006 113,00 114,00 +0,02% 113,00 115,34 114,83 114,00 115,00 69 1.226.403.800
20/4/2006 115,95 113,98 -0,02% 113,50 115,95 113,95 113,75 113,98 68 1.532.726.200
19/4/2006 119,70 114,00 -3,38% 113,40 119,70 115,67 113,90 114,00 113 909.131.300
18/4/2006 119,80 117,99 -0,18% 117,00 119,80 117,71 117,00 117,99 120 1.293.417.800
17/4/2006 116,95 118,20 +1,03% 116,10 119,00 118,07 117,00 118,20 31 847.776.900
13/4/2006 118,00 116,99 -0,86% 116,00 118,00 117,00 116,05 116,99 41 697.349.900
12/4/2006 117,50 118,00 +0,86% 116,00 118,00 117,54 116,01 118,00 45 398.460.800
11/4/2006 120,00 116,99 -2,49% 115,00 120,00 117,94 116,30 116,99 37 501.287.400
10/4/2006 119,00 119,98 +1,68% 117,05 120,49 119,00 118,90 119,98 102 689.017.800
7/4/2006 120,89 118,00 -1,42% 117,30 120,99 118,26 118,00 119,00 186 975.675.100
6/4/2006 122,00 119,70 -0,27% 118,00 123,00 119,23 118,20 119,70 167 1.170.896.000
5/4/2006 124,00 120,02 -3,21% 120,02 126,00 121,40 120,02 121,89 146 853.512.200
4/4/2006 120,00 124,00 +3,59% 120,00 126,00 122,50 124,00 125,00 301 1.806.920.300
3/4/2006 119,49 119,70 +1,44% 117,99 122,00 118,79 113,00 119,70 141 2.636.152.600
31/3/2006 118,00 118,00 -0,01% 117,50 118,90 117,97 117,50 119,00 92 710.233.800
30/3/2006 120,00 118,01 +0,01% 116,92 120,00 118,15 118,01 118,80 62 587.240.600
29/3/2006 117,50 118,00 +0,08% 117,10 118,00 117,58 115,00 118,00 28 342.187.400
28/3/2006 120,00 117,90 -1,75% 116,00 120,00 118,36 116,05 117,90 74 286.446.100
27/3/2006 119,99 120,00 +1,70% 116,01 120,00 118,16 118,20 120,00 97 599.103.300
24/3/2006 117,97 117,99 +1,72% 114,00 119,00 117,11 117,99 118,00 120 1.058.739.300
23/3/2006 119,99 116,00 -1,69% 114,50 119,99 117,30 116,00 117,00 113 828.187.400
22/3/2006 117,97 118,00 +0,33% 116,00 118,50 117,79 118,00 118,39 196 2.379.389.900
21/3/2006 114,00 117,61 +2,27% 114,00 120,00 117,57 117,61 118,00 168 1.396.735.700
20/3/2006 110,00 115,00 +4,55% 108,00 115,99 113,04 114,20 115,00 228 1.719.405.200
17/3/2006 109,99 110,00 +1,85% 104,00 110,00 106,69 109,00 110,00 180 1.809.507.800
16/3/2006 108,06 108,00 +0,84% 108,00 111,80 108,83 108,00 109,80 154 1.512.787.800
15/3/2006 107,00 107,10 +0,11% 105,39 109,98 107,29 107,10 107,99 207 2.686.611.500
14/3/2006 108,75 106,98 -0,02% 106,11 109,00 107,01 106,50 106,98 170 3.003.858.300
13/3/2006 106,00 107,00 +1,90% 104,50 107,90 105,55 105,00 107,00 122 896.173.600
10/3/2006 109,50 105,00 -2,42% 103,00 109,50 105,04 103,80 105,00 88 915.956.200
9/3/2006 109,99 107,60 -2,18% 107,60 110,50 109,05 106,50 107,60 103 797.165.000
8/3/2006 102,00 110,00 +6,28% 102,00 110,00 105,74 106,00 110,00 128 1.195.924.700
7/3/2006 109,00 103,50 -5,05% 100,10 109,00 103,93 103,50 105,50 280 1.683.592.700
6/3/2006 112,20 109,00 -0,91% 105,10 112,20 108,56 105,00 109,00 98 435.359.600
3/3/2006 115,00 110,00 -2,65% 108,50 115,00 109,52 106,43 110,00 105 939.686.300
2/3/2006 119,00 113,00 -4,24% 112,00 119,99 114,30 110,50 113,00 178 1.348.817.200
1/3/2006 117,15 118,00 +0,73% 116,50 121,79 117,90 117,00 118,00 206 1.670.651.600
24/2/2006 117,75 117,15 +0,13% 116,00 117,75 117,08 109,00 117,50 20 110.057.600
23/2/2006 110,50 117,00 +5,50% 110,00 118,15 115,10 115,00 117,00 156 1.599.906.000
22/2/2006 112,00 110,90 -0,97% 105,50 112,00 109,08 110,00 110,90 302 1.417.003.100
21/2/2006 111,01 111,99 -0,01% 110,00 113,68 111,33 111,00 111,99 97 797.192.000
20/2/2006 108,99 112,00 +4,19% 108,99 112,20 110,72 111,00 112,00 105 428.510.500
17/2/2006 103,00 107,50 +6,44% 102,50 109,00 105,85 106,50 107,50 295 2.009.216.400
16/2/2006 101,99 101,00 +1,00% 98,00 103,99 100,74 100,00 101,00 131 1.713.757.300
15/2/2006 95,89 100,00 +5,82% 91,60 101,90 96,60 98,50 100,00 116 797.008.000
14/2/2006 98,00 94,50 -1,56% 91,00 98,90 94,71 94,50 95,00 220 1.478.558.700
13/2/2006 101,90 96,00 -3,52% 95,00 101,90 98,42 96,00 96,80 74 740.137.500
10/2/2006 104,00 99,50 -1,49% 99,50 107,00 101,72 99,50 100,00 166 1.877.914.200
9/2/2006 101,00 101,00 +2,49% 98,00 105,99 101,50 100,55 101,00 218 3.377.937.900
8/2/2006 93,90 98,55 +4,84% 93,90 98,55 96,10 96,25 98,55 116 1.061.020.400
7/2/2006 93,99 94,00 +0,53% 92,00 94,50 92,76 93,00 94,00 119 1.000.165.400
6/2/2006 89,40 93,50 +5,06% 88,00 93,99 90,36 92,02 93,50 78 912.765.800
3/2/2006 89,01 89,00 -1,66% 85,01 92,10 88,69 88,00 89,00 201 1.231.973.100
2/2/2006 93,97 90,50 -3,72% 89,00 93,97 91,07 90,50 90,89 37 544.656.500
1/2/2006 94,00 94,00 0,00% 93,01 94,00 93,58 93,00 94,00 96 1.185.758.100
31/1/2006 93,50 94,00 -0,53% 92,16 94,70 93,96 94,00 94,50 93 1.699.892.400
30/1/2006 97,00 94,50 -1,56% 93,00 97,00 93,96 94,50 94,79 113 1.875.540.000
27/1/2006 94,00 96,00 +4,35% 92,02 96,00 93,98 95,00 96,00 79 906.985.500
26/1/2006 91,50 92,00 +0,56% 90,49 92,00 91,24 92,00 92,15 80 1.849.508.800
24/1/2006 92,30 91,49 +1,09% 91,00 92,30 91,49 90,02 91,49 27 692.608.500
23/1/2006 92,70 90,50 -0,44% 90,50 93,82 91,02 90,01 91,79 47 563.456.000
20/1/2006 90,50 90,90 +0,44% 90,20 95,00 92,08 90,20 90,90 96 791.049.400
19/1/2006 90,00 90,50 +1,57% 89,40 90,50 90,03 89,50 90,50 119 642.850.900
18/1/2006 91,48 89,10 -2,62% 88,97 91,48 89,74 88,95 89,10 48 906.450.600
17/1/2006 92,00 91,50 -2,02% 87,00 92,00 90,12 91,50 94,50 238 1.810.688.400
16/1/2006 93,70 93,39 -0,75% 92,60 94,00 93,38 63,50 93,40 68 224.121.900
13/1/2006 95,80 94,10 +0,11% 93,50 95,80 94,03 94,10 95,98 42 524.697.300
12/1/2006 93,00 94,00 +1,09% 92,00 96,00 94,89 93,85 94,00 192 1.370.333.900
11/1/2006 91,00 92,99 +3,44% 91,00 95,70 92,91 92,00 92,99 124 1.176.347.700
10/1/2006 90,43 89,90 -0,94% 89,30 90,70 90,13 89,32 89,90 64 561.511.000
9/1/2006 90,50 90,75 +0,83% 89,50 91,40 90,41 90,00 90,75 72 830.949.000
6/1/2006 89,00 90,00 +0,84% 87,87 92,00 90,48 90,00 90,75 240 2.307.390.000
5/1/2006 83,90 89,25 +6,38% 83,85 89,44 86,70 86,00 89,25 207 1.302.382.900
4/1/2006 80,00 83,90 +5,92% 80,00 86,50 83,34 83,60 83,90 170 2.798.867.400
3/1/2006 74,99 79,21 +5,61% 74,98 79,89 76,90 78,50 79,21 225 2.531.782.300
2/1/2006 74,50 75,00 +0,01% 73,00 75,00 74,28 72,01 75,00 26 139.649.800
29/12/2005 74,67 74,99 -0,01% 74,01 75,98 74,96 72,01 74,99 75 1.050.977.100
28/12/2005 76,00 75,00 -1,32% 73,51 76,00 74,95 73,02 75,00 104 763.076.000
27/12/2005 76,00 76,00 0,00% 75,00 77,11 75,90 75,00 76,00 52 329.421.600
26/12/2005 75,99 76,00 0,00% 75,89 76,00 75,92 75,00 76,00 13 39.479.700
23/12/2005 77,67 76,00 -1,04% 73,51 77,67 75,10 74,20 76,00 77 193.782.300
22/12/2005 76,20 76,80 -1,16% 75,00 78,00 76,62 76,00 76,80 91 414.537.600
21/12/2005 75,00 77,70 +1,64% 75,00 79,90 77,75 77,62 77,70 304 2.175.457.500
20/12/2005 76,00 76,45 -0,33% 75,50 77,00 76,35 75,61 76,45 65 839.894.000
19/12/2005 75,51 76,70 +1,59% 75,50 77,00 75,86 75,50 76,70 76 2.251.524.800
16/12/2005 76,00 75,50 0,00% 73,70 77,50 74,62 75,00 75,50 63 523.135.200
15/12/2005 72,00 75,50 +5,02% 71,99 75,50 73,20 75,00 75,50 206 1.972.362.800
14/12/2005 70,00 71,89 +2,70% 69,75 71,89 70,14 69,81 71,89 170 3.089.139.400
13/12/2005 70,70 70,00 -1,27% 68,01 70,70 69,28 69,20 70,00 250 3.043.641.700
12/12/2005 73,00 70,90 -1,53% 70,00 73,00 71,37 70,51 70,90 86 457.537.800
9/12/2005 72,01 72,00 -1,67% 70,12 73,45 72,13 71,02 72,00 163 407.601.400
8/12/2005 74,10 73,22 -2,37% 70,50 75,00 73,23 72,49 73,22 300 1.250.790.900
7/12/2005 75,50 75,00 -0,40% 75,00 75,50 75,24 73,70 75,00 45 515.452.900
6/12/2005 72,01 75,30 +1,76% 71,99 75,80 73,73 75,30 75,49 75 784.661.500
5/12/2005 74,25 74,00 -0,34% 73,50 75,29 74,23 72,51 74,00 106 1.108.256.300
2/12/2005 77,00 74,25 -1,00% 74,00 78,44 76,03 74,25 75,47 92 506.364.000
1/12/2005 74,50 75,00 +1,35% 73,90 77,00 74,60 72,00 75,00 119 960.213.900
30/11/2005 76,00 74,00 -0,67% 73,30 79,00 74,60 73,50 74,00 144 1.304.060.200
29/11/2005 77,00 74,50 -2,46% 72,00 78,50 75,26 73,06 74,50 124 991.296.200
28/11/2005 80,00 76,38 -5,59% 75,05 80,00 76,86 76,20 76,50 121 1.148.305.100
25/11/2005 81,00 80,90 -0,12% 79,95 81,00 80,96 79,00 80,90 31 617.745.800
24/11/2005 76,50 81,00 +6,58% 75,05 82,40 79,57 80,50 82,40 36 318.316.600
23/11/2005 73,00 76,00 +4,83% 73,00 77,00 74,52 74,61 77,00 36 242.936.500
22/11/2005 72,50 72,50 0,00% 72,45 72,50 72,49 72,00 72,50 29 756.172.900
21/11/2005 68,80 72,50 +5,38% 68,80 72,50 71,86 69,01 72,49 43 807.005.200
18/11/2005 67,60 68,80 -0,72% 67,60 69,30 68,26 68,80 69,00 39 1.277.263.900
17/11/2005 66,00 69,30 +4,68% 66,00 69,50 67,95 68,50 69,30 40 2.226.070.500
16/11/2005 65,00 66,20 +4,42% 65,00 66,20 65,98 66,00 66,50 25 527.850.000
14/11/2005 63,51 63,40 -0,17% 63,25 63,51 63,44 63,00 63,51 22 363.549.300
11/11/2005 64,50 63,51 -1,53% 63,51 66,00 64,50 63,51 64,50 71 1.538.345.400
10/11/2005 63,00 64,50 +2,38% 63,00 64,50 63,33 63,30 64,50 5 35.462.000
9/11/2005 63,20 63,00 -0,79% 63,00 63,50 63,03 62,50 63,20 33 2.017.591.400
8/11/2005 63,50 63,50 -0,63% 63,00 63,90 63,03 63,50 63,90 26 2.424.872.200
7/11/2005 62,50 63,90 +2,24% 62,50 64,30 64,09 63,00 63,90 45 2.949.180.300
4/11/2005 62,00 62,50 +0,81% 62,00 63,00 62,52 62,50 63,50 27 1.823.934.000
3/11/2005 60,32 62,00 +2,79% 60,32 62,50 61,49 61,70 62,00 101 1.065.023.100
1/11/2005 60,00 60,32 +0,53% 59,00 60,99 60,21 60,32 62,00 64 349.863.700
31/10/2005 57,50 60,00 +7,14% 57,50 60,00 59,14 59,01 60,00 44 760.303.900
28/10/2005 57,00 56,00 +1,10% 56,00 57,00 56,05 56,00 57,00 30 1.103.115.000
27/10/2005 55,99 55,39 +0,71% 55,39 55,99 55,55 55,00 55,39 7 212.207.800
26/10/2005 56,00 55,00 -1,79% 55,00 56,20 55,78 55,00 55,89 65 596.342.800
25/10/2005 57,01 56,00 -2,10% 56,00 57,50 57,19 54,60 55,98 15 145.270.200
24/10/2005 57,00 57,20 +3,06% 57,00 59,00 57,34 57,20 57,90 55 1.027.784.600
21/10/2005 55,00 55,50 +1,83% 54,85 56,00 55,38 55,50 58,00 53 931.548.800
20/10/2005 54,00 54,50 +0,94% 54,00 56,00 54,50 54,00 55,00 40 352.633.000
19/10/2005 53,00 53,99 +1,01% 53,00 54,00 53,10 53,20 54,00 10 244.820.400
18/10/2005 54,00 53,45 -1,02% 53,00 54,00 53,47 53,45 53,99 41 936.312.500
17/10/2005 53,75 54,00 0,00% 53,75 54,00 53,98 53,50 54,98 52 996.549.500
14/10/2005 54,00 54,00 0,00% 53,49 54,00 53,75 53,00 54,00 36 242.414.500
13/10/2005 54,98 54,00 -2,53% 54,00 54,98 54,08 53,50 54,00 23 310.990.000
11/10/2005 56,99 55,40 +0,27% 55,00 56,99 55,77 55,00 55,40 30 380.928.200
10/10/2005 54,50 55,25 +1,38% 54,50 56,00 55,25 55,25 55,97 97 675.181.700
7/10/2005 54,00 54,50 +0,93% 53,01 54,98 53,99 52,70 54,49 22 142.010.400
6/10/2005 56,95 54,00 -5,20% 52,30 56,95 53,81 53,00 54,00 114 2.052.638.000
5/10/2005 55,50 56,96 -1,79% 55,50 57,60 56,91 54,50 56,97 19 214.585.100
4/10/2005 59,98 58,00 -1,69% 56,22 60,00 59,13 57,55 58,00 130 1.484.145.200
3/10/2005 56,50 59,00 +7,27% 56,00 59,05 57,80 58,01 59,00 26 469.405.900
30/9/2005 54,49 55,00 +1,85% 54,00 55,49 54,55 54,70 55,49 22 338.796.300
29/9/2005 53,99 54,00 +1,89% 53,48 54,00 53,50 53,50 53,99 79 610.528.600
28/9/2005 53,00 53,00 -0,19% 52,99 53,00 52,99 52,00 53,00 34 1.038.772.900
27/9/2005 54,00 53,10 +0,19% 51,10 54,00 52,54 52,50 53,10 13 220.691.100
26/9/2005 55,00 53,00 -2,75% 51,51 55,00 52,85 52,00 54,00 34 186.582.400
23/9/2005 54,40 54,50 +0,93% 53,50 54,50 53,96 50,15 54,50 22 114.938.100
22/9/2005 54,00 54,00 +0,09% 54,00 54,49 54,02 50,50 53,95 13 122.092.500
21/9/2005 54,49 53,95 -0,07% 53,95 54,49 54,16 51,50 53,93 26 205.300.600
20/9/2005 54,50 53,99 -1,84% 53,00 54,50 53,96 48,50 53,98 13 216.389.500
19/9/2005 56,00 55,00 0,00% 53,40 56,00 54,80 52,50 54,99 27 275.662.000
16/9/2005 48,50 55,00 +10,00% 48,50 55,00 50,02 52,50 54,99 31 1.328.283.600
15/9/2005 49,50 50,00 0,00% 49,50 50,00 49,90 48,50 49,99 37 505.010.800
14/9/2005 50,00 50,00 0,00% 49,50 50,00 49,72 49,60 50,00 9 21.382.000
13/9/2005 49,50 50,00 0,00% 49,50 50,00 49,96 48,25 50,00 6 144.898.400
12/9/2005 51,99 50,00 0,00% 49,90 51,99 50,00 48,20 50,00 8 107.516.900
9/9/2005 50,00 50,00 0,00% 49,50 51,99 50,00 49,60 50,00 24 1.366.010.400
8/9/2005 50,00 50,00 0,00% 49,98 50,00 49,99 48,30 49,99 34 719.499.400
6/9/2005 49,90 50,00 +0,20% 49,00 50,00 49,81 48,25 50,00 11 333.280.000
5/9/2005 49,50 49,90 0,00% 47,97 50,00 49,69 48,51 49,90 34 220.170.400
2/9/2005 50,00 49,90 0,00% 49,85 50,00 49,99 49,50 49,85 10 104.980.300
1/9/2005 50,50 49,90 -0,20% 49,90 50,50 49,99 49,00 50,00 14 634.902.000
31/8/2005 53,00 50,00 -1,96% 50,00 53,00 50,00 49,00 50,00 33 1.041.540.000
30/8/2005 51,00 51,00 +0,20% 51,00 51,00 51,00 49,00 49,99 1 1.530.000
29/8/2005 51,00 50,90 +1,82% 50,00 51,00 50,03 49,50 50,90 12 370.779.000
26/8/2005 49,51 49,99 -3,87% 49,50 50,00 49,80 49,60 50,00 17 644.924.200
25/8/2005 49,50 52,00 +6,12% 48,50 52,00 49,03 51,00 53,00 21 554.118.000
24/8/2005 48,60 49,00 0,00% 48,00 49,00 48,48 48,00 49,00 20 1.139.970.800
23/8/2005 49,99 49,00 0,00% 48,70 49,99 49,00 45,10 49,50 20 434.163.700
22/8/2005 51,00 49,00 0,00% 48,98 51,00 49,01 46,01 49,00 22 259.282.000
19/8/2005 51,80 49,00 -3,92% 49,00 51,80 49,50 49,00 49,50 23 279.232.100
18/8/2005 51,80 51,00 -1,54% 50,99 51,80 51,00 49,50 51,80 4 51.003.000
17/8/2005 49,00 51,80 +5,71% 48,50 51,80 49,00 50,00 51,80 39 503.286.000
16/8/2005 47,50 49,00 0,00% 47,50 49,00 47,55 48,00 49,00 16 129.835.000
15/8/2005 47,50 49,00 +4,26% 47,40 49,00 47,49 26,00 49,00 48 923.352.700
12/8/2005 46,00 47,00 0,00% 46,00 47,50 46,49 46,00 46,50 26 315.685.000
11/8/2005 48,00 47,00 0,00% 47,00 48,00 47,96 47,00 48,00 17 354.440.000
10/8/2005 47,79 47,00 -1,05% 47,00 47,79 47,00 26,00 47,00 47 1.128.482.800
9/8/2005 49,00 47,50 -0,52% 47,24 49,00 47,55 47,50 47,80 21 75.137.600
8/8/2005 47,00 47,75 +2,69% 47,00 48,00 47,74 39,01 47,75 31 89.287.600
5/8/2005 46,50 46,50 0,00% 46,00 47,00 46,49 26,00 46,50 32 960.653.000
4/8/2005 46,50 46,50 0,00% 46,50 46,50 46,50 40,00 46,50 19 125.550.000
3/8/2005 46,50 46,50 +0,43% 46,01 46,50 46,41 26,00 46,50 29 1.172.835.200
2/8/2005 47,00 46,30 +0,61% 46,10 47,00 46,37 46,10 46,30 34 308.412.500
1/8/2005 47,00 46,02 +0,07% 45,50 47,00 46,00 45,71 46,50 22 405.757.400
29/7/2005 42,00 45,99 +11,63% 42,00 46,00 44,90 45,99 49,00 42 1.638.440.800
28/7/2005 41,50 41,20 +0,49% 41,00 41,50 41,05 32,00 41,60 19 443.430.000
27/7/2005 41,50 41,00 +0,74% 40,70 42,00 40,99 32,00 41,00 53 796.550.200
26/7/2005 41,00 40,70 -0,25% 40,50 41,00 40,85 40,70 41,00 20 321.520.900
25/7/2005 41,00 40,80 -2,86% 40,60 41,99 40,93 40,80 41,00 41 1.243.999.300
22/7/2005 42,00 42,00 +2,44% 41,00 42,00 41,03 41,50 42,00 14 100.942.000
21/7/2005 40,60 41,00 +1,49% 40,60 41,00 40,93 41,00 41,40 11 14.735.600
20/7/2005 40,05 40,40 +1,00% 40,00 40,40 40,17 40,10 40,40 46 1.214.235.900
19/7/2005 40,15 40,00 -0,22% 40,00 40,40 40,27 40,00 40,30 17 119.216.100
18/7/2005 40,00 40,09 +0,23% 40,00 40,10 40,02 32,00 40,10 29 377.848.500
15/7/2005 40,00 40,00 0,00% 40,00 40,00 40,00 39,80 39,90 21 275.600.000
14/7/2005 39,90 40,00 +1,27% 39,70 40,00 39,98 32,00 39,99 42 356.229.800
13/7/2005 39,99 39,50 +0,25% 39,50 39,99 39,66 39,01 39,50 31 631.487.300
12/7/2005 39,00 39,40 +1,03% 39,00 39,80 39,32 39,40 39,50 54 694.093.700
11/7/2005 39,10 39,00 +1,30% 38,30 39,10 38,51 38,31 39,00 55 323.105.400
8/7/2005 38,50 38,50 +0,79% 38,20 39,00 38,42 37,75 38,50 62 159.457.000
7/7/2005 37,80 38,20 +0,53% 37,80 38,20 37,92 37,90 38,20 25 121.735.400
6/7/2005 38,00 38,00 -1,04% 38,00 38,40 38,12 38,00 38,39 49 329.383.500
5/7/2005 39,60 38,40 -2,81% 38,00 40,00 38,58 38,00 38,40 55 657.921.900
4/7/2005 38,80 39,51 +2,62% 38,50 40,00 39,03 38,20 39,51 61 192.830.600
1/7/2005 37,00 38,50 -35,85% 37,00 38,50 37,37 37,90 38,50 134 5.364.305.500
27/6/2005 60,02 60,02 +33,38% 60,02 60,02 60,02 11,01 0,00 1 600.200
1/4/2005 45,00 45,00 +190,32% 45,00 45,00 45,00 11,01 0,00 1 900.000
28/10/2002 15,50 15,50 0,00% 15,50 15,50 15,50 0,00 0,00 1 775.000
22/5/2002 15,50 15,50 -10,40% 15,50 15,50 15,50 0,00 50,00 1 155.000
4/2/2002 17,30 17,30 -61,56% 17,30 17,30 17,30 16,00 18,90 2 346.000
10/6/1999 45,00 45,00 +19,36% 45,00 45,00 45,00 0,00 0,00 1 70.200.000
23/4/1999 37,70 37,70 +0,24% 37,70 37,70 37,70 37,60 0,00 1 377.000
14/4/1999 37,61 37,61 0,00% 37,61 37,61 37,61 37,60 0,00 1 1.880.500
19/1/1999 37,60 37,61 +50,44% 37,60 37,61 37,60 0,00 0,00 3 1.200.417.100
29/12/1998 25,00 25,00 0,00% 25,00 25,00 25,00 0,00 0,00 1 250.000
9/10/1998 14,00 14,00 -17,65% 14,00 14,00 14,00 0,00 15,00 1 140.000
2/9/1998 17,00 17,00 -43,33% 17,00 17,00 17,00 0,00 0,00 1 170.000
21/8/1998 30,00 30,00 -18,98% 30,00 30,00 30,00 0,00 0,00 1 300.000
9/6/1998 37,03 37,03 0,00% 37,03 37,03 37,03 37,00 0,00 1 1.481.200

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.