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

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

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

Tempo Gráfico: Todos

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

LREN3 - LOJAS RENNER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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.