O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

MDIA3 - M.DIASBRANCO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 29,22 29,01 -0,62% 28,94 29,52 29,15 29,01 29,15 1.632 988.370.400
4/9/2025 29,21 29,19 +0,07% 28,79 29,23 29,06 29,00 29,19 1.358 779.743.300
3/9/2025 29,29 29,17 -0,82% 28,94 29,56 29,15 29,08 29,20 2.467 1.446.136.100
2/9/2025 29,50 29,41 -1,18% 28,99 29,74 29,25 29,19 29,42 2.596 2.144.097.700
1/9/2025 29,50 29,76 +0,30% 29,28 30,21 29,65 29,67 29,79 2.352 1.234.211.500
29/8/2025 29,80 29,67 +0,20% 29,18 29,95 29,51 29,35 29,67 2.287 1.565.012.400
28/8/2025 29,77 29,61 +0,30% 29,61 30,10 29,83 29,60 29,70 2.816 3.575.101.400
27/8/2025 29,48 29,52 +0,20% 29,24 29,98 29,46 29,39 29,52 4.557 2.149.814.900
26/8/2025 29,69 29,46 -0,84% 29,19 30,13 29,54 29,23 29,46 1.690 1.157.733.100
25/8/2025 29,30 29,71 +2,13% 29,29 30,12 29,79 29,71 29,88 2.219 1.396.015.000
22/8/2025 28,95 29,09 +0,83% 28,66 29,40 29,16 29,09 29,16 2.238 1.873.693.700
21/8/2025 29,00 28,85 -0,52% 28,35 29,04 28,65 28,55 28,86 2.322 1.336.543.900
20/8/2025 29,10 29,00 -0,34% 28,69 29,28 28,92 28,95 29,00 2.248 1.162.448.600
19/8/2025 28,96 29,10 -0,48% 28,65 29,15 28,91 28,91 29,10 3.058 1.701.693.300
18/8/2025 28,99 29,24 +0,90% 28,86 29,79 29,37 29,23 29,26 3.910 2.296.085.900
15/8/2025 28,90 28,98 +0,56% 28,72 29,54 29,10 28,90 28,98 2.981 1.588.457.800
14/8/2025 28,74 28,82 -1,06% 27,92 29,25 28,77 28,71 28,87 2.766 1.491.756.600
13/8/2025 29,22 29,13 -0,58% 28,80 29,76 29,21 28,90 29,13 4.270 2.690.207.900
12/8/2025 28,86 29,30 +3,61% 28,86 30,29 29,72 29,30 29,59 8.936 5.645.742.200
11/8/2025 25,99 28,28 +16,24% 25,70 28,86 27,79 28,28 28,40 10.800 8.039.717.700
8/8/2025 24,38 24,33 -0,12% 23,80 24,60 24,16 24,04 24,34 2.108 1.019.472.600
7/8/2025 24,24 24,36 +0,54% 24,00 24,59 24,38 24,36 24,52 2.028 789.334.200
6/8/2025 23,99 24,23 +1,47% 23,89 24,56 24,22 24,23 24,24 1.940 960.885.200
5/8/2025 24,17 23,88 -1,04% 23,76 24,33 23,93 23,88 23,91 1.535 595.094.500
4/8/2025 24,49 24,13 -0,17% 23,99 24,65 24,18 24,13 24,15 1.461 597.782.700
1/8/2025 24,74 24,17 -0,58% 24,17 25,01 24,40 24,16 24,39 2.042 1.011.874.800
31/7/2025 24,70 24,31 -1,74% 23,91 24,70 24,18 24,06 24,31 2.217 1.074.113.200
30/7/2025 24,72 24,74 -0,48% 24,27 25,10 24,66 24,52 24,75 2.562 1.370.616.500
29/7/2025 24,71 24,86 +1,10% 24,34 24,99 24,66 24,86 24,89 2.202 1.395.541.700
28/7/2025 25,50 24,59 -3,61% 24,26 25,69 24,73 24,50 24,59 2.256 2.048.414.500
25/7/2025 25,00 25,51 +0,91% 24,99 25,85 25,56 28,29 21,14 1.905 1.001.985.600
24/7/2025 24,52 25,28 +0,36% 24,52 25,28 25,02 25,63 21,20 2.332 984.515.400
23/7/2025 24,52 25,19 +1,00% 24,52 25,38 25,22 25,14 25,29 904 361.909.100
22/7/2025 24,57 24,94 +1,63% 24,54 25,65 25,06 24,93 25,10 3.989 2.283.212.500
21/7/2025 24,80 24,54 -0,77% 24,28 25,02 24,47 24,36 24,54 1.778 807.539.900
18/7/2025 25,50 24,73 -3,77% 24,45 25,85 24,95 24,42 24,73 4.435 1.931.877.100
17/7/2025 25,60 25,70 -0,31% 25,49 25,92 25,67 25,60 25,73 1.429 676.085.600
16/7/2025 25,60 25,78 +0,82% 25,53 26,02 25,75 25,70 25,78 1.737 780.556.500
15/7/2025 25,81 25,57 -0,74% 25,37 26,01 25,58 25,50 25,57 2.147 953.022.600
14/7/2025 26,90 25,76 -3,70% 25,52 26,90 25,91 25,74 25,76 3.505 2.334.449.900
11/7/2025 27,18 26,75 -1,18% 25,97 27,26 26,85 26,75 26,80 4.878 3.215.589.500
10/7/2025 26,40 27,07 +1,01% 26,11 27,13 26,88 26,94 27,09 5.169 3.191.365.400
9/7/2025 25,62 26,80 +4,48% 25,61 27,19 26,81 26,79 26,90 7.942 4.262.483.600
8/7/2025 25,29 25,65 +1,38% 24,67 25,65 25,27 25,64 25,65 2.337 1.234.255.800
7/7/2025 24,45 25,30 +3,52% 24,35 25,30 24,93 25,25 25,33 2.383 1.005.597.700
4/7/2025 24,06 24,44 +1,58% 23,95 24,49 24,16 24,39 24,44 1.740 1.023.723.200
3/7/2025 24,02 24,06 +0,33% 23,81 24,48 24,25 24,05 24,18 2.033 788.060.000
2/7/2025 24,75 23,98 -3,11% 23,43 24,75 23,92 23,95 23,98 3.768 1.760.530.800
1/7/2025 24,09 24,75 +3,13% 23,91 24,75 24,28 24,56 24,75 5.527 3.135.293.300
30/6/2025 23,90 24,00 +0,42% 23,73 24,28 23,90 23,94 24,00 7.483 4.394.238.400
27/6/2025 23,37 23,90 +1,75% 23,37 24,00 23,77 23,73 23,90 1.603 1.080.016.800
26/6/2025 24,07 23,49 -1,92% 23,27 24,07 23,57 23,40 23,49 2.638 1.193.235.700
25/6/2025 23,88 23,95 +0,29% 23,77 24,45 24,04 23,85 23,96 2.338 1.385.736.500
24/6/2025 23,02 23,88 +4,19% 22,85 23,88 23,52 23,71 23,88 2.269 2.644.302.500
23/6/2025 23,30 22,92 -1,76% 22,92 23,40 23,06 22,91 22,95 1.350 810.718.900
20/6/2025 23,34 23,33 -0,04% 22,98 23,47 23,26 23,32 23,34 2.746 2.757.452.200
18/6/2025 23,42 23,34 -0,26% 23,27 23,60 23,35 23,30 23,34 1.714 638.649.300
17/6/2025 23,25 23,40 +0,65% 23,16 23,54 23,35 23,39 23,40 1.736 810.992.600
16/6/2025 23,22 23,25 +0,61% 23,08 23,33 23,21 23,19 23,25 1.819 653.017.700
13/6/2025 23,20 23,11 -0,94% 22,90 23,29 23,10 23,09 23,11 1.554 535.932.000
12/6/2025 23,21 23,33 +0,65% 23,06 23,49 23,24 23,18 23,33 2.445 1.154.007.100
11/6/2025 23,47 23,18 -1,19% 23,00 23,56 23,19 23,16 23,18 2.190 861.119.600
10/6/2025 23,40 23,46 +0,77% 23,33 23,61 23,43 23,35 23,46 2.006 785.255.100
9/6/2025 23,00 23,28 -0,94% 22,98 23,46 23,25 23,20 23,31 2.569 1.704.807.700
6/6/2025 23,54 23,50 -0,17% 23,15 23,61 23,41 23,35 23,50 2.241 978.486.300
5/6/2025 23,85 23,54 +0,38% 23,32 23,88 23,58 23,53 23,54 2.471 1.036.370.000
4/6/2025 23,56 23,45 +0,17% 23,45 23,95 23,62 23,45 23,64 1.563 573.354.100
3/6/2025 23,34 23,41 +0,30% 23,10 23,52 23,31 23,40 23,41 1.848 794.448.000
2/6/2025 24,00 23,34 -1,85% 23,30 24,12 23,56 23,30 23,41 2.010 856.276.200
30/5/2025 24,18 23,78 -1,29% 23,56 24,18 23,78 23,76 23,94 1.881 920.908.300
29/5/2025 23,50 24,09 +0,84% 23,46 24,16 23,89 24,00 24,09 1.498 743.644.400
28/5/2025 24,01 23,89 +0,04% 23,59 24,11 23,93 23,87 23,89 1.295 408.581.100
27/5/2025 23,50 23,88 +1,75% 23,50 24,08 23,80 23,72 23,88 2.422 884.430.900
26/5/2025 23,60 23,47 -0,59% 23,47 23,90 23,65 23,47 23,67 1.256 443.858.500
23/5/2025 24,08 23,61 -2,07% 23,22 24,11 23,58 23,46 23,62 4.605 2.444.191.000
22/5/2025 23,89 24,11 +0,84% 23,60 24,58 24,36 24,07 24,12 1.678 3.167.912.300
21/5/2025 24,40 23,91 -1,97% 23,91 24,62 24,27 23,91 24,07 2.020 918.014.900
20/5/2025 24,34 24,39 +0,12% 24,21 24,60 24,42 24,39 24,55 1.686 741.944.900
19/5/2025 24,29 24,36 +0,62% 24,07 24,55 24,26 24,36 24,43 1.543 2.380.363.200
16/5/2025 23,97 24,21 +1,00% 23,70 24,35 24,12 24,21 24,30 3.031 1.243.457.000
15/5/2025 24,06 23,97 +0,71% 23,74 24,06 23,89 23,90 23,97 1.676 697.776.400
14/5/2025 24,51 23,80 -2,78% 23,40 24,72 23,84 23,77 23,80 2.109 1.141.291.800
13/5/2025 23,69 24,48 +3,38% 23,60 24,48 24,11 24,23 24,50 1.909 882.383.000
12/5/2025 23,60 23,68 +0,38% 23,52 24,03 23,76 23,68 23,70 2.703 1.193.725.400
9/5/2025 23,52 23,59 +0,13% 23,30 23,81 23,54 23,50 23,63 3.010 1.186.719.700
8/5/2025 23,15 23,56 +1,38% 22,84 24,10 23,46 23,56 23,58 3.508 1.800.277.300
7/5/2025 23,80 23,24 -2,19% 22,92 23,87 23,26 23,02 23,24 5.292 2.452.284.400
6/5/2025 23,70 23,76 +0,25% 23,50 24,60 23,94 23,63 23,78 6.458 2.637.863.400
5/5/2025 23,55 23,70 -7,10% 21,77 24,00 22,80 23,62 23,70 11.533 5.676.027.700
2/5/2025 25,37 25,51 +1,43% 25,06 25,68 25,41 25,27 25,51 1.988 1.144.471.600
29/4/2025 25,30 25,15 -0,44% 24,99 25,54 25,20 25,04 25,20 2.287 1.100.693.900
28/4/2025 24,85 25,26 +1,73% 24,75 25,94 25,47 25,26 25,46 2.449 1.234.211.500
25/4/2025 25,17 24,83 -1,66% 24,54 25,45 24,98 24,57 24,83 3.417 1.332.305.800
24/4/2025 25,41 25,25 +0,12% 24,90 25,49 25,17 25,24 25,40 2.181 984.468.700
23/4/2025 25,31 25,22 +0,08% 25,19 25,64 25,37 25,19 25,22 2.488 1.170.915.300
22/4/2025 25,17 25,20 +0,08% 25,00 25,45 25,26 25,18 25,31 1.747 680.406.900
17/4/2025 25,09 25,18 +0,36% 24,40 25,39 25,01 25,02 25,19 4.536 1.496.079.400
16/4/2025 24,20 25,09 +3,72% 23,76 25,50 24,92 25,09 25,18 4.214 2.203.447.200
15/4/2025 23,96 24,19 +1,00% 23,84 24,35 24,09 24,17 24,19 1.906 784.024.700
14/4/2025 24,21 23,95 +0,25% 23,80 24,32 23,92 23,83 23,95 2.635 1.051.229.100
11/4/2025 23,40 23,89 +2,71% 23,34 23,89 23,73 23,86 23,89 1.954 737.455.900
10/4/2025 23,60 23,26 -2,02% 23,22 24,02 23,50 23,26 23,40 3.803 1.511.430.300
9/4/2025 23,69 23,74 -0,17% 23,29 24,19 23,79 23,71 23,74 3.467 1.403.283.300
8/4/2025 24,20 23,78 -0,92% 23,71 24,48 23,90 23,75 23,88 3.609 1.371.804.500
7/4/2025 23,53 24,00 +0,80% 22,78 24,22 23,82 23,99 24,22 4.212 1.835.463.800
4/4/2025 23,96 23,81 -1,00% 23,47 24,17 23,86 23,81 23,83 4.732 1.871.867.200
3/4/2025 22,92 24,05 +4,93% 22,84 24,24 23,85 24,05 24,22 5.321 2.700.112.200
2/4/2025 22,72 22,92 +1,28% 22,49 23,53 23,10 22,92 23,24 3.882 1.544.880.200
1/4/2025 22,75 22,63 -0,53% 22,32 22,85 22,55 22,45 22,66 2.673 1.205.377.800
31/3/2025 22,42 22,75 +1,52% 22,28 23,26 22,81 22,74 22,78 3.134 1.242.540.500
28/3/2025 22,70 22,41 -1,23% 22,05 22,85 22,44 22,40 22,67 4.594 1.862.999.300
27/3/2025 22,86 22,69 -1,13% 22,69 23,12 22,87 22,69 22,88 3.232 1.426.638.900
26/3/2025 23,13 22,95 -0,74% 22,77 23,36 22,99 22,87 22,98 3.022 1.110.861.100
25/3/2025 23,84 23,12 -3,02% 23,12 23,89 23,41 23,11 23,24 2.578 1.269.944.300
24/3/2025 23,51 23,84 +0,34% 23,23 24,04 23,80 23,82 23,94 1.871 840.903.200
21/3/2025 23,74 23,76 0,00% 23,58 24,05 23,84 23,75 23,83 6.965 2.555.630.400
20/3/2025 23,64 23,76 +0,08% 23,40 24,10 23,83 23,76 23,90 3.469 1.562.075.700
19/3/2025 23,07 23,74 +1,32% 23,00 24,00 23,67 23,59 23,75 3.298 1.515.597.300
18/3/2025 23,54 23,43 -0,85% 23,43 24,01 23,67 23,43 23,55 2.760 1.480.406.600
17/3/2025 23,30 23,63 +1,46% 23,18 23,79 23,52 23,63 23,65 3.145 1.265.657.600
14/3/2025 22,77 23,29 +2,33% 22,73 23,29 23,02 23,16 23,29 3.212 1.029.341.800
13/3/2025 22,63 22,76 +0,53% 22,29 22,93 22,66 22,76 22,78 2.798 973.517.400
12/3/2025 23,26 22,64 -3,00% 22,11 23,40 22,64 22,63 22,64 3.921 1.774.249.800
11/3/2025 24,03 23,34 -3,27% 23,06 24,41 23,39 23,27 23,34 4.277 1.671.330.800
10/3/2025 23,49 24,13 +1,81% 23,04 24,62 24,20 24,11 24,34 4.494 2.073.212.700
7/3/2025 23,21 23,70 +1,94% 22,80 23,95 23,60 23,70 23,76 5.245 1.922.020.700
6/3/2025 22,56 23,25 +3,06% 22,40 23,37 23,12 23,11 23,26 3.097 1.415.744.600
5/3/2025 23,00 22,56 +0,45% 22,46 23,25 22,86 22,56 22,71 3.194 1.220.354.800
28/2/2025 22,80 22,46 -1,45% 22,46 23,14 22,66 22,46 22,65 2.470 1.207.768.400
27/2/2025 22,50 22,79 +1,38% 22,10 22,98 22,54 22,78 22,79 3.126 1.329.471.600
26/2/2025 23,24 22,48 -2,47% 22,20 23,55 22,64 22,30 22,48 3.182 1.228.070.800
25/2/2025 23,67 23,05 -2,91% 22,55 24,14 23,20 22,72 23,05 5.452 2.309.989.800
24/2/2025 23,85 23,74 +0,21% 23,74 25,70 24,42 23,74 23,80 7.293 3.383.993.900
21/2/2025 23,54 23,69 +0,21% 23,09 23,73 23,45 23,35 23,70 4.971 2.333.544.600
20/2/2025 23,82 23,64 -0,38% 23,57 24,40 23,95 23,58 23,64 2.496 963.286.300
19/2/2025 24,45 23,73 -3,34% 23,59 25,05 24,43 23,71 23,73 4.676 2.516.588.600
18/2/2025 23,58 24,55 +4,78% 23,23 24,74 24,36 24,55 24,66 5.083 2.873.311.900
17/2/2025 22,74 23,43 +3,08% 22,70 23,83 23,43 23,43 23,78 3.699 1.419.710.500
14/2/2025 22,60 22,73 +1,29% 22,47 23,13 22,83 22,73 22,97 4.299 2.128.069.200
13/2/2025 22,30 22,44 +0,63% 21,78 22,44 22,17 22,29 22,45 2.978 1.440.641.700
12/2/2025 22,23 22,30 -0,36% 21,70 22,79 22,34 22,30 22,44 3.579 1.455.104.400
11/2/2025 21,52 22,38 +3,52% 21,50 22,50 22,27 22,37 22,53 2.654 1.234.858.400
10/2/2025 21,59 21,62 +0,05% 21,51 22,30 21,75 21,59 21,69 2.553 1.286.604.100
7/2/2025 21,99 21,61 -2,17% 21,38 22,52 21,86 21,43 21,61 3.065 1.976.588.000
6/2/2025 21,60 22,09 +2,46% 21,40 22,15 21,86 22,01 22,09 3.134 1.473.464.200
5/2/2025 23,06 21,56 -5,93% 21,55 23,06 22,12 21,53 21,72 3.452 1.768.089.500
4/2/2025 22,88 22,92 +0,48% 22,55 23,41 22,94 22,83 22,93 2.784 1.267.320.800
3/2/2025 23,08 22,81 -1,17% 22,51 23,17 22,91 22,81 22,92 1.486 853.944.000
31/1/2025 24,09 23,08 -4,15% 23,06 24,19 23,31 23,05 23,08 2.923 1.789.364.400
30/1/2025 24,20 24,08 -0,54% 23,74 24,40 24,06 24,08 24,13 5.431 2.092.082.100
29/1/2025 22,28 24,21 +8,47% 22,28 24,48 23,72 24,21 24,22 7.031 3.474.829.000
28/1/2025 22,29 22,32 -0,49% 22,02 23,13 22,54 22,31 22,41 5.679 2.046.196.900
27/1/2025 20,33 22,43 +11,04% 20,33 22,45 21,83 22,43 22,48 7.137 2.964.479.700
24/1/2025 20,66 20,20 -1,99% 20,08 21,01 20,48 20,09 20,20 2.575 1.077.428.800
23/1/2025 20,70 20,61 +0,59% 20,52 21,05 20,80 20,61 20,70 3.395 1.041.416.600
22/1/2025 20,18 20,49 +1,39% 19,97 20,65 20,34 20,49 20,50 3.327 1.043.953.400
21/1/2025 19,63 20,21 +3,53% 19,46 20,53 20,19 20,21 20,34 4.401 1.326.557.500
20/1/2025 19,43 19,52 +0,62% 19,20 19,79 19,47 19,45 19,54 2.115 970.258.600
17/1/2025 19,49 19,40 -0,41% 19,28 19,69 19,49 19,39 19,56 3.471 1.107.505.700
16/1/2025 20,32 19,48 -3,90% 19,48 20,32 19,68 19,48 19,50 2.432 826.884.500
15/1/2025 19,57 20,27 +3,68% 19,57 20,45 20,17 20,26 20,32 3.055 1.545.608.900
14/1/2025 19,48 19,55 +0,83% 19,31 19,63 19,51 19,54 19,62 1.129 372.416.700
13/1/2025 19,25 19,39 +0,57% 19,23 19,60 19,42 19,39 19,53 1.501 851.791.200
10/1/2025 20,60 19,28 -5,49% 19,10 20,60 19,51 19,28 19,44 3.507 1.168.482.200
9/1/2025 20,00 20,40 +2,20% 19,88 20,45 20,23 20,25 20,40 1.586 574.327.400
8/1/2025 20,35 19,96 -2,01% 19,60 20,35 19,93 19,96 20,06 2.051 995.738.900
7/1/2025 20,14 20,37 +1,39% 20,05 20,62 20,39 20,37 20,50 2.240 935.468.700
6/1/2025 20,14 20,09 +2,55% 19,74 20,24 19,96 20,06 20,09 1.742 630.500.300
3/1/2025 19,61 19,59 -0,10% 19,46 19,90 19,64 19,57 19,65 1.786 606.976.500
2/1/2025 20,16 19,61 -2,19% 19,43 20,16 19,64 19,44 19,63 2.928 1.177.086.300
30/12/2024 20,40 20,05 -0,55% 19,97 20,52 20,10 20,05 20,15 2.295 871.903.900
27/12/2024 20,50 20,16 -0,88% 19,99 20,59 20,14 20,16 20,26 5.269 2.132.014.300
26/12/2024 20,54 20,34 -0,88% 20,03 20,68 20,33 20,28 20,42 4.497 2.976.311.000
23/12/2024 20,68 20,52 -0,63% 20,37 20,92 20,53 20,40 20,54 3.571 1.223.720.100
20/12/2024 19,89 20,65 +6,33% 19,40 20,66 20,35 20,65 20,66 7.447 3.428.303.000
19/12/2024 19,57 19,42 -0,92% 18,95 19,76 19,24 19,29 19,42 5.613 2.214.928.200
18/12/2024 19,63 19,60 -0,91% 19,60 20,17 19,80 19,60 19,70 5.673 3.237.541.400
17/12/2024 19,86 19,78 -0,65% 19,72 20,40 20,00 19,74 19,87 4.913 2.240.280.300
16/12/2024 21,21 19,91 -6,17% 19,91 21,38 20,43 19,91 19,95 3.370 2.093.939.300
13/12/2024 21,60 21,22 -1,30% 21,22 21,73 21,41 21,22 21,40 1.850 677.740.700
12/12/2024 22,59 21,50 -3,97% 21,50 22,60 21,77 21,49 21,62 2.206 1.203.327.800
11/12/2024 21,99 22,39 +1,77% 21,85 22,77 22,21 22,21 22,39 4.018 1.722.595.400
10/12/2024 21,80 22,00 +1,52% 21,80 22,22 22,02 21,99 22,14 2.387 1.520.509.200
9/12/2024 21,66 21,67 0,00% 21,51 22,27 21,74 21,58 21,67 2.622 1.274.310.300
6/12/2024 22,50 21,67 -2,78% 21,67 22,50 21,93 21,67 21,83 1.817 1.103.245.500
5/12/2024 22,51 22,29 -0,54% 22,01 22,54 22,27 22,27 22,29 1.935 1.026.102.300
4/12/2024 22,04 22,41 +2,33% 21,79 22,70 22,33 22,20 22,41 2.430 1.294.320.700
3/12/2024 22,55 21,90 -3,82% 21,81 22,95 22,09 21,80 21,91 2.640 1.588.252.600
2/12/2024 22,29 22,77 +2,52% 21,95 22,77 22,51 22,65 22,77 3.330 1.534.494.500
29/11/2024 22,08 22,21 +0,77% 21,48 22,46 21,94 22,21 22,35 4.466 2.239.859.300
28/11/2024 22,61 22,04 -2,82% 21,81 22,61 22,09 21,90 22,04 3.127 1.574.258.400
27/11/2024 23,20 22,68 -1,61% 22,40 23,20 22,67 22,55 22,69 4.394 2.267.104.300
26/11/2024 23,01 23,05 +0,92% 22,79 23,25 23,09 23,04 23,09 2.470 1.324.177.300
25/11/2024 23,89 22,84 -3,99% 22,84 23,94 23,09 22,84 23,00 3.391 2.962.371.700
22/11/2024 23,05 23,79 +3,34% 22,71 23,79 23,20 23,67 23,79 3.673 1.864.616.100
21/11/2024 22,55 23,02 +2,31% 22,37 23,34 22,94 23,00 23,13 4.821 4.275.963.400
19/11/2024 24,00 22,50 -6,44% 22,50 24,51 23,13 22,49 22,50 7.685 4.322.958.600
18/11/2024 25,15 24,05 -5,31% 23,88 25,42 24,47 24,03 24,08 6.030 3.043.471.500
14/11/2024 24,22 25,40 +4,27% 24,19 25,66 25,30 25,40 25,41 5.733 3.464.754.500
13/11/2024 23,45 24,36 +3,88% 23,45 24,53 24,06 24,36 24,38 5.745 3.795.050.900
12/11/2024 22,96 23,45 -0,89% 22,77 23,80 23,23 23,45 23,50 7.506 4.736.695.200
11/11/2024 22,70 23,66 -6,33% 21,86 23,91 22,77 23,65 23,67 17.894 14.967.499.900
8/11/2024 26,00 25,26 -3,14% 25,14 26,14 25,55 25,21 25,26 5.733 3.904.836.400
7/11/2024 26,44 26,08 -1,29% 25,82 26,50 26,07 26,08 26,12 3.845 2.130.419.200
6/11/2024 25,87 26,42 +0,96% 25,79 26,56 26,27 26,39 26,45 4.274 2.458.192.400
5/11/2024 26,28 26,17 +0,31% 25,72 26,28 26,03 26,14 26,22 3.332 1.721.606.000
4/11/2024 25,73 26,09 +2,31% 25,72 26,30 26,10 26,08 26,12 3.996 2.015.434.600
1/11/2024 25,19 25,50 +1,96% 25,01 25,69 25,31 25,50 25,52 2.992 3.008.771.200
31/10/2024 24,92 25,01 0,00% 24,80 25,18 24,98 24,95 25,02 3.758 2.380.405.100
30/10/2024 25,05 25,01 -0,04% 24,94 25,28 25,07 24,97 25,05 1.829 930.578.000
29/10/2024 25,16 25,02 -0,52% 24,81 25,32 25,00 25,01 25,11 1.827 1.323.183.600
28/10/2024 24,86 25,15 +2,24% 24,80 25,38 25,20 25,13 25,21 2.251 1.190.322.200
25/10/2024 25,21 24,60 -3,30% 24,60 25,56 24,81 24,59 24,61 3.114 2.218.905.000
24/10/2024 24,82 25,44 +1,76% 24,82 25,61 25,31 25,35 25,46 3.135 1.670.592.900
23/10/2024 25,08 25,00 -0,32% 24,60 25,22 24,89 24,89 25,01 5.067 2.079.210.300
22/10/2024 25,17 25,08 -0,20% 24,62 25,44 24,94 24,88 25,08 4.298 2.321.433.900
21/10/2024 25,05 25,13 +0,52% 24,64 25,33 24,91 25,13 25,24 3.483 2.369.376.300
18/10/2024 25,20 25,00 -0,79% 24,98 25,38 25,05 25,00 25,05 4.313 2.254.991.200
17/10/2024 24,75 25,20 +1,37% 24,51 25,41 25,00 25,11 25,21 4.846 4.980.058.800
16/10/2024 24,89 24,86 -0,08% 24,62 25,01 24,85 24,85 24,96 5.747 3.399.443.600
15/10/2024 25,39 24,88 -1,35% 24,83 25,52 25,01 24,88 24,92 4.237 2.377.097.900
14/10/2024 25,05 25,22 -0,28% 24,88 25,32 25,16 25,15 25,22 3.727 1.724.617.300
11/10/2024 25,00 25,29 +1,16% 24,77 25,45 25,20 25,26 25,30 2.912 1.269.108.400
10/10/2024 26,00 25,00 -4,40% 25,00 26,06 25,53 25,00 25,19 4.363 6.073.248.200
9/10/2024 26,62 26,15 -1,77% 26,07 26,78 26,29 26,13 26,15 4.392 8.668.908.300
8/10/2024 26,59 26,62 -0,15% 26,12 26,82 26,52 26,62 26,64 3.718 2.072.228.200
7/10/2024 26,71 26,66 +0,49% 26,46 26,90 26,66 26,63 26,75 3.089 1.660.459.500
4/10/2024 26,25 26,53 +0,68% 26,14 27,18 26,69 26,53 26,59 5.489 2.769.759.300
3/10/2024 26,16 26,35 +0,73% 25,78 26,48 26,23 26,31 26,39 5.830 3.179.741.200
2/10/2024 25,15 26,16 +4,02% 25,11 26,31 25,99 26,11 26,27 3.086 1.448.354.000
1/10/2024 25,63 25,15 -1,30% 24,91 25,75 25,17 25,15 25,24 4.460 2.289.710.500
30/9/2024 25,11 25,48 +1,68% 24,70 25,64 25,26 25,44 25,51 3.549 2.344.724.900
26/9/2024 25,15 25,06 +0,52% 24,81 25,32 25,13 25,04 25,11 3.084 1.118.350.300
25/9/2024 25,29 24,93 -0,68% 24,76 25,34 24,93 24,90 24,94 3.502 1.863.971.700
24/9/2024 25,46 25,10 -0,95% 25,10 25,65 25,21 25,09 25,11 2.582 1.340.321.500
23/9/2024 25,96 25,34 -2,35% 25,25 25,96 25,47 25,28 25,34 3.937 1.936.831.800
20/9/2024 26,38 25,95 -1,59% 25,59 26,46 26,04 25,94 25,95 5.970 3.511.088.200
19/9/2024 26,78 26,37 -1,49% 26,12 26,96 26,36 26,35 26,37 3.553 2.089.949.900
18/9/2024 26,63 26,77 +0,41% 26,60 27,00 26,79 26,68 26,78 3.261 1.251.036.600
17/9/2024 26,70 26,66 -0,60% 26,27 26,84 26,59 26,65 26,76 3.349 1.965.662.400
16/9/2024 26,23 26,82 -1,94% 25,66 26,85 26,44 26,80 26,82 7.216 4.553.471.200
13/9/2024 27,51 27,35 +0,07% 27,26 27,74 27,39 27,35 27,42 3.031 1.893.681.700
12/9/2024 27,75 27,33 -1,51% 27,30 27,82 27,43 27,32 27,33 1.899 968.066.400
11/9/2024 27,04 27,75 +2,78% 26,85 27,75 27,38 27,68 27,77 1.980 1.323.475.700
10/9/2024 27,20 27,00 -0,66% 26,81 27,20 26,97 26,97 27,00 2.445 1.864.818.500
9/9/2024 27,79 27,18 -2,09% 27,18 27,80 27,29 27,18 27,35 1.828 1.164.310.200
6/9/2024 27,74 27,76 +0,07% 27,50 27,82 27,68 27,70 27,76 2.444 1.455.211.200
5/9/2024 27,52 27,74 +0,73% 27,25 27,89 27,66 27,74 27,89 3.204 2.010.365.100
4/9/2024 26,98 27,54 +2,11% 26,94 27,60 27,44 27,54 27,59 2.219 1.436.486.400
3/9/2024 27,27 26,97 -0,48% 26,67 27,27 27,09 26,97 27,04 3.799 3.592.532.900
2/9/2024 27,50 27,10 -0,22% 26,86 27,70 27,16 26,99 27,10 2.540 1.505.269.000
30/8/2024 27,49 27,16 -1,16% 26,92 27,49 27,13 27,04 27,17 3.169 2.784.284.700
29/8/2024 27,93 27,48 -2,03% 27,25 28,02 27,52 27,46 27,49 3.513 2.327.451.500
28/8/2024 28,12 28,05 +0,18% 27,73 28,25 27,98 27,98 28,05 2.495 1.323.980.800
27/8/2024 27,79 28,00 +0,29% 27,75 28,39 27,95 27,95 28,00 2.796 1.845.860.300
26/8/2024 28,28 27,92 -0,61% 27,62 28,36 27,78 27,80 27,92 3.237 2.238.422.000
23/8/2024 27,92 28,09 +0,68% 27,65 28,36 28,07 28,07 28,15 2.920 1.872.571.800
22/8/2024 28,14 27,90 -0,18% 27,67 28,14 27,81 27,90 27,91 1.798 948.521.400
21/8/2024 28,56 27,95 -0,92% 27,71 28,56 27,95 27,95 27,97 3.409 1.854.692.800
20/8/2024 28,89 28,21 -2,35% 27,96 29,25 28,25 28,15 28,21 4.224 2.608.375.300
19/8/2024 28,49 28,89 +2,23% 27,94 29,12 28,69 28,89 29,10 2.983 2.105.931.500
16/8/2024 28,90 28,26 -2,21% 27,99 29,13 28,33 28,13 28,26 3.949 2.590.318.600
15/8/2024 28,99 28,90 -0,17% 28,43 29,12 28,88 28,89 28,91 2.346 1.341.719.100
14/8/2024 28,93 28,95 +0,63% 28,80 29,52 29,16 28,94 29,01 3.426 2.150.864.300
13/8/2024 28,68 28,77 +1,12% 28,07 28,92 28,55 28,70 28,79 4.126 2.266.762.900
12/8/2024 28,66 28,45 -3,66% 27,44 28,70 28,04 28,44 28,46 1.329 6.268.792.800
9/8/2024 29,13 29,53 +1,41% 29,07 29,75 29,44 29,53 29,54 3.598 2.165.587.200
8/8/2024 28,56 29,12 +1,96% 28,41 29,59 29,19 29,11 29,12 3.272 2.235.344.900
7/8/2024 28,00 28,56 +2,55% 27,99 28,57 28,33 28,46 28,56 4.034 3.010.695.600
6/8/2024 26,94 27,85 +3,26% 26,82 28,00 27,71 27,85 27,92 2.709 1.707.263.200
5/8/2024 26,61 26,97 -0,63% 26,16 27,11 26,84 26,93 26,97 3.682 1.872.809.500
2/8/2024 26,83 27,14 +1,53% 26,76 27,28 27,07 27,06 27,14 4.545 2.699.874.000
1/8/2024 27,03 26,73 -0,78% 26,60 27,28 26,85 26,73 26,79 3.703 2.776.865.000
31/7/2024 27,32 26,94 -1,03% 26,94 27,68 27,16 26,93 27,09 2.616 1.705.466.400
30/7/2024 27,58 27,22 -1,31% 27,06 27,70 27,26 27,19 27,22 3.263 2.216.052.300
29/7/2024 27,76 27,58 -0,90% 27,58 28,07 27,73 27,58 27,66 1.312 761.114.700
26/7/2024 27,81 27,83 0,00% 27,69 28,17 27,88 27,83 27,89 1.667 975.063.700
25/7/2024 28,36 27,83 -1,21% 27,64 28,36 27,89 27,81 27,83 1.620 1.671.176.200
24/7/2024 28,57 28,17 -1,19% 27,95 28,57 28,26 28,17 28,33 2.110 1.282.621.200
23/7/2024 28,70 28,51 -0,90% 28,38 28,71 28,53 28,51 28,60 1.331 1.018.554.400
22/7/2024 28,90 28,77 -0,35% 28,56 28,95 28,79 28,75 28,86 1.081 713.704.500
19/7/2024 28,64 28,87 +0,21% 28,64 29,06 28,73 28,82 28,90 2.565 3.060.802.700
18/7/2024 28,73 28,81 +0,28% 28,35 28,93 28,72 28,79 28,84 4.410 3.509.900.800
17/7/2024 27,99 28,73 +1,74% 27,99 28,73 28,39 28,73 28,74 2.732 1.979.304.700
16/7/2024 27,99 28,24 +0,50% 27,99 28,35 28,12 28,22 28,24 2.224 1.329.314.700
15/7/2024 28,39 28,10 -1,06% 27,61 28,49 28,07 28,02 27,94 7.261 4.529.576.800
12/7/2024 28,30 28,40 +0,25% 28,24 28,50 28,38 28,36 28,41 1.817 4.660.961.400
11/7/2024 27,95 28,33 +1,36% 27,89 28,59 28,33 28,28 28,33 2.983 1.573.027.100
10/7/2024 27,91 27,95 +0,72% 27,84 28,24 28,05 27,95 27,97 3.073 1.831.612.000
9/7/2024 27,93 27,75 -0,64% 27,67 28,13 27,78 27,75 27,80 3.444 1.917.103.500
8/7/2024 27,80 27,93 +1,31% 27,41 28,01 27,82 27,86 27,93 3.099 1.577.912.700
5/7/2024 28,12 27,57 -2,61% 27,41 28,38 27,76 27,55 27,57 4.823 3.052.326.400
4/7/2024 27,77 28,31 +3,55% 27,22 28,55 28,03 28,30 28,31 4.068 2.011.311.800
3/7/2024 27,33 27,34 +0,48% 27,33 27,95 27,58 27,34 27,37 3.581 2.142.648.600
2/7/2024 27,53 27,21 -4,09% 26,41 27,53 26,86 27,21 27,48 9.143 6.281.031.700
1/7/2024 29,34 28,37 -3,27% 28,37 29,41 28,76 28,37 28,51 4.771 3.519.501.400
28/6/2024 30,37 29,33 -3,33% 29,33 30,58 29,60 29,32 29,33 3.832 2.677.356.500
27/6/2024 30,11 30,34 +0,97% 29,89 30,39 30,09 30,33 30,35 5.813 4.165.165.700
26/6/2024 31,10 30,05 -3,16% 29,96 31,18 30,25 30,05 30,22 5.100 4.346.766.300
25/6/2024 31,36 31,03 -0,86% 30,87 31,36 31,02 31,00 31,03 3.422 1.424.175.500
24/6/2024 31,01 31,30 +1,10% 30,81 31,60 31,24 31,30 31,32 1.982 1.343.419.600
21/6/2024 30,84 30,96 +0,45% 30,50 31,05 30,73 30,95 31,02 5.497 3.758.598.900
20/6/2024 30,86 30,82 +0,39% 30,61 31,21 30,79 30,80 30,85 2.338 2.067.810.000
19/6/2024 30,22 30,70 +0,82% 30,22 30,74 30,53 30,55 30,72 2.197 1.046.591.600
18/6/2024 30,31 30,45 +0,66% 30,14 30,65 30,41 30,30 30,47 2.173 2.581.405.000
17/6/2024 30,12 30,25 -0,85% 30,03 30,60 30,29 30,24 30,30 2.132 1.226.423.600
14/6/2024 30,15 30,51 +1,03% 29,96 30,73 30,48 30,49 30,53 1.625 1.323.903.200
13/6/2024 31,33 30,20 -3,30% 29,85 31,33 30,33 30,17 30,22 3.801 3.188.729.700
12/6/2024 31,93 31,23 -1,92% 31,13 32,08 31,31 31,13 31,23 1.817 1.635.905.400
11/6/2024 31,20 31,84 +2,05% 31,20 32,04 31,78 31,84 32,02 2.367 1.965.004.100
10/6/2024 32,22 31,20 -2,07% 31,03 32,22 31,23 31,19 31,24 2.950 2.227.415.200
7/6/2024 31,70 31,86 -1,03% 31,63 32,26 31,99 31,84 31,95 3.199 1.670.559.600
6/6/2024 31,76 32,19 +1,55% 31,62 32,54 32,20 32,16 32,23 4.343 2.680.313.600
5/6/2024 31,42 31,70 +1,57% 31,06 31,76 31,53 31,60 31,70 3.186 2.160.732.800
4/6/2024 31,29 31,21 -0,45% 30,95 31,47 31,21 31,19 31,35 2.821 1.833.272.100
3/6/2024 31,25 31,35 0,00% 31,05 31,62 31,33 31,30 31,35 3.475 1.783.228.300
31/5/2024 32,18 31,35 -3,00% 31,21 32,27 31,54 31,35 31,38 5.728 4.133.142.200
29/5/2024 32,50 32,32 -0,92% 32,15 32,70 32,45 32,32 32,50 3.543 2.166.948.000
28/5/2024 33,54 32,62 -2,04% 32,61 33,54 32,87 32,61 32,85 2.154 1.645.237.600
27/5/2024 33,45 33,30 -0,83% 32,80 33,52 33,18 33,30 33,48 2.214 1.466.193.800
24/5/2024 34,04 33,58 -1,03% 33,42 34,04 33,69 33,57 33,58 1.825 1.183.653.700
23/5/2024 33,81 33,93 +0,56% 33,62 34,13 33,86 33,73 33,95 3.473 2.645.159.900
22/5/2024 33,60 33,74 -0,27% 33,25 33,87 33,62 33,66 33,74 7.093 4.223.329.800
21/5/2024 34,84 33,83 -2,90% 33,76 35,09 34,31 33,81 33,98 5.190 3.339.302.100
20/5/2024 35,64 34,84 -2,05% 34,80 35,64 35,04 34,84 34,89 5.348 3.246.435.300
17/5/2024 35,16 35,57 +1,25% 35,14 35,86 35,53 35,48 35,57 3.455 2.475.647.800
16/5/2024 35,47 35,13 +0,37% 34,89 35,47 35,18 35,13 35,21 2.694 2.175.616.100
15/5/2024 34,70 35,00 +0,57% 34,66 35,35 35,12 35,00 35,16 2.923 2.031.417.800
14/5/2024 35,18 34,80 -0,57% 34,80 35,48 34,99 34,80 34,83 3.477 2.690.067.000
13/5/2024 33,75 35,00 +2,19% 33,33 35,34 34,68 35,00 35,05 1.032 8.862.813.000
10/5/2024 34,56 34,25 -0,12% 33,93 34,56 34,22 34,25 34,30 3.111 2.444.619.100
9/5/2024 34,55 34,29 -0,75% 34,09 34,55 34,28 34,29 34,40 1.844 1.364.716.200
8/5/2024 34,31 34,55 +0,44% 34,26 34,72 34,53 34,43 34,55 1.620 2.156.656.000
7/5/2024 34,01 34,40 +1,27% 33,99 34,49 34,32 34,40 34,45 1.515 1.181.210.400
6/5/2024 34,23 33,97 -1,25% 33,97 34,51 34,14 33,95 33,99 2.670 1.932.725.000
3/5/2024 34,05 34,40 +1,56% 34,00 34,54 34,35 34,40 34,44 2.743 2.537.523.000
2/5/2024 34,04 33,87 -0,21% 33,69 34,34 33,97 33,86 33,91 2.686 3.235.195.600
30/4/2024 34,20 33,94 -1,34% 33,81 34,33 33,96 33,90 33,94 3.321 3.062.213.300
29/4/2024 34,30 34,40 +0,29% 34,19 34,87 34,37 34,34 34,43 4.170 7.365.326.000
26/4/2024 34,39 34,30 +0,09% 34,20 34,70 34,37 34,30 34,40 5.064 5.005.158.800
25/4/2024 34,23 34,27 +0,41% 34,00 34,27 34,17 34,11 34,27 2.081 2.081.731.600
24/4/2024 34,40 34,13 -0,15% 34,10 34,51 34,22 34,10 34,14 2.849 1.595.602.100
23/4/2024 34,18 34,18 +0,09% 33,98 34,50 34,19 34,18 34,21 3.938 3.375.431.200
22/4/2024 34,50 34,15 -0,44% 34,14 34,50 34,24 34,15 34,23 3.192 1.940.849.900
19/4/2024 34,45 34,30 +0,23% 34,11 34,49 34,26 34,26 34,34 2.649 2.215.860.200
18/4/2024 34,20 34,22 +0,20% 34,12 34,61 34,37 34,22 34,35 4.918 3.271.895.400
17/4/2024 34,49 34,15 -0,03% 34,07 34,51 34,19 34,15 34,17 4.349 2.682.905.200
16/4/2024 34,24 34,16 -0,70% 34,04 34,80 34,33 34,16 34,25 4.743 4.046.203.400
15/4/2024 34,93 34,40 -1,55% 33,94 34,94 34,27 34,35 34,50 8.602 7.771.837.300
12/4/2024 35,60 34,94 -1,58% 34,58 35,60 34,90 34,85 34,95 4.504 3.224.110.200
11/4/2024 36,17 35,50 -1,80% 35,23 36,17 35,48 35,31 35,50 3.059 3.251.593.100
10/4/2024 36,54 36,15 -0,80% 35,91 36,56 36,20 35,98 36,15 2.569 2.414.399.700
9/4/2024 36,43 36,44 -0,11% 36,31 36,81 36,53 36,44 36,62 3.100 2.466.325.500
8/4/2024 35,80 36,48 +1,90% 35,79 36,48 36,23 36,29 36,49 3.433 2.847.570.600
5/4/2024 36,37 35,80 -1,10% 35,55 36,39 35,84 35,67 35,80 5.794 6.094.258.300
4/4/2024 36,14 36,20 +0,19% 35,81 36,58 36,20 36,19 36,46 6.873 5.727.899.800
3/4/2024 37,01 36,13 -2,32% 35,83 37,05 36,27 35,98 36,15 5.083 3.866.412.900
2/4/2024 37,98 36,99 -2,89% 36,50 37,98 37,07 36,99 37,00 5.782 4.912.146.500
1/4/2024 38,21 38,09 -0,24% 37,72 38,34 37,98 37,91 38,10 2.515 1.871.674.900
28/3/2024 38,96 38,18 -1,88% 37,50 39,07 38,05 38,04 38,18 4.527 4.371.148.300
27/3/2024 39,53 38,91 -1,19% 38,29 39,68 38,78 38,91 38,95 4.628 4.107.683.700
26/3/2024 39,74 39,38 -0,30% 39,20 40,09 39,65 39,38 39,58 3.450 2.287.184.100
25/3/2024 39,77 39,50 -1,23% 39,08 39,80 39,48 39,49 39,50 3.522 2.792.080.800
22/3/2024 40,71 39,99 -2,13% 39,23 40,76 39,72 39,94 40,03 4.417 3.510.962.400
21/3/2024 41,55 40,86 -1,54% 40,48 41,55 40,83 40,84 40,98 2.809 2.085.639.700
20/3/2024 41,25 41,50 +0,34% 40,31 41,51 41,15 41,43 41,50 3.187 3.019.919.000
19/3/2024 41,51 41,36 -0,36% 41,08 41,70 41,36 41,32 41,36 2.511 2.731.721.200
18/3/2024 41,33 41,51 +0,29% 40,88 41,51 41,32 41,38 41,51 2.693 2.710.145.000
15/3/2024 41,88 41,39 -0,86% 40,96 42,31 41,38 41,04 41,42 3.050 4.077.228.100
14/3/2024 40,65 41,75 +3,11% 40,46 41,90 41,52 41,56 41,75 5.968 6.704.705.400
13/3/2024 40,40 40,49 +0,27% 40,15 40,52 40,47 40,39 40,51 3.298 9.331.307.700
12/3/2024 40,08 40,38 +1,08% 40,04 40,64 40,42 40,38 40,42 2.254 1.836.940.200
11/3/2024 40,70 39,95 -1,79% 39,46 41,00 40,08 39,91 40,00 2.489 3.206.322.300
8/3/2024 40,65 40,68 0,00% 40,30 41,00 40,68 0,00 0,00 3.176 4.040.387.200
7/3/2024 40,05 40,68 +1,55% 39,73 40,87 40,34 40,68 40,84 4.436 3.631.621.000
6/3/2024 40,43 40,06 -0,17% 39,81 40,68 40,27 39,86 40,06 2.094 1.413.950.600
5/3/2024 40,15 40,13 +0,30% 39,71 40,42 40,13 40,09 40,22 2.965 2.854.058.600
4/3/2024 40,50 40,01 -0,87% 40,01 40,76 40,19 39,97 40,14 3.493 2.367.905.200
1/3/2024 41,20 40,36 -2,09% 39,94 41,22 40,45 40,33 40,41 4.204 3.470.184.500
29/2/2024 41,20 41,22 -0,07% 40,69 41,60 41,13 41,04 41,22 3.376 3.167.996.300
28/2/2024 40,96 41,25 +0,71% 40,63 41,38 41,05 41,22 41,29 4.722 4.008.494.800
27/2/2024 41,44 40,96 -0,05% 40,76 41,56 41,05 40,84 40,98 6.444 5.572.207.700
26/2/2024 41,11 40,98 +2,12% 40,08 41,71 41,02 40,91 41,00 8.319 7.118.148.400
23/2/2024 39,05 40,13 +2,71% 38,87 40,45 39,95 0,00 0,00 4.946 5.321.965.000
22/2/2024 38,53 39,07 +1,40% 38,22 39,07 38,70 39,00 39,08 5.157 3.885.264.300
21/2/2024 38,98 38,53 -1,15% 38,20 39,00 38,59 38,50 38,63 2.061 1.668.468.200
20/2/2024 38,21 38,98 +1,43% 38,06 39,25 38,85 38,98 39,01 2.400 3.117.690.900
19/2/2024 39,00 38,43 -1,59% 37,85 39,00 38,36 38,28 38,43 2.880 2.632.992.300
16/2/2024 39,05 39,05 0,00% 38,54 39,32 38,95 38,96 39,05 2.865 2.352.497.700
15/2/2024 38,38 39,05 +2,09% 38,28 39,36 38,95 39,05 39,09 3.274 3.493.039.600
14/2/2024 38,53 38,25 -2,10% 37,75 38,69 38,18 38,10 38,25 1.947 1.748.190.800
9/2/2024 38,80 39,07 +1,40% 38,14 39,40 38,94 0,00 0,00 2.788 2.421.313.100
8/2/2024 38,86 38,53 -1,18% 38,03 38,99 38,47 38,50 38,61 1.863 3.353.532.600
7/2/2024 38,60 38,99 +1,01% 36,93 39,00 38,35 38,98 39,00 3.278 3.005.263.200
6/2/2024 38,43 38,60 +0,84% 38,24 39,19 38,75 38,59 38,61 3.641 3.847.600.900
5/2/2024 38,76 38,28 -0,80% 38,10 38,84 38,30 38,25 38,28 2.008 3.896.999.000
2/2/2024 38,54 38,59 +0,05% 38,23 39,09 38,61 38,49 38,70 2.455 1.810.044.100
1/2/2024 38,31 38,57 +0,70% 38,11 38,72 38,34 38,55 38,73 3.388 2.159.464.300
31/1/2024 38,50 38,30 -0,39% 37,99 39,39 38,68 37,99 38,32 4.310 3.466.347.200
30/1/2024 38,41 38,45 -0,44% 38,17 38,95 38,45 38,27 38,45 2.174 1.530.558.800
29/1/2024 38,49 38,62 +0,73% 38,30 39,15 38,71 38,62 38,78 1.884 1.224.970.400
26/1/2024 38,60 38,34 0,00% 38,01 38,77 38,43 38,34 38,55 1.591 1.234.576.600
25/1/2024 38,48 38,34 -0,54% 38,04 38,71 38,38 38,13 38,34 1.480 1.084.406.900
24/1/2024 38,99 38,55 -0,49% 38,31 39,28 38,63 38,36 38,55 1.869 1.096.912.600
23/1/2024 38,84 38,74 +0,89% 38,16 38,84 38,54 38,74 38,81 2.162 1.394.389.000
22/1/2024 38,34 38,40 +0,16% 37,92 38,86 38,31 38,31 38,41 2.337 1.405.947.500
19/1/2024 37,05 38,34 +3,29% 36,87 38,68 38,08 38,33 38,59 3.994 3.728.965.100
18/1/2024 36,82 37,12 +0,87% 36,66 37,14 36,95 36,94 37,12 2.074 1.204.592.800
17/1/2024 36,54 36,80 +0,16% 36,32 36,98 36,69 36,80 36,96 2.011 1.588.813.400
16/1/2024 37,13 36,74 -1,37% 36,31 37,13 36,66 36,42 36,75 2.007 1.866.362.000
15/1/2024 37,30 37,25 -0,13% 36,96 37,61 37,33 37,20 37,25 951 595.919.000
12/1/2024 37,24 37,30 +0,11% 36,75 37,55 37,10 37,06 37,31 2.814 2.364.022.600
11/1/2024 37,53 37,26 -1,30% 37,10 37,80 37,41 37,25 37,30 1.686 1.351.131.600
10/1/2024 37,57 37,75 +1,21% 37,00 37,75 37,51 37,50 37,75 2.032 2.001.294.100
9/1/2024 37,30 37,30 -0,11% 37,09 37,65 37,31 37,11 37,31 1.399 1.042.308.300
8/1/2024 36,83 37,34 +1,36% 36,75 37,75 37,35 37,28 37,35 1.518 1.023.662.400
5/1/2024 36,63 36,84 +0,46% 36,59 37,68 37,03 36,84 36,90 2.182 1.896.255.300
4/1/2024 37,26 36,67 -1,58% 36,25 37,36 36,60 36,65 36,67 2.248 1.980.494.500
3/1/2024 37,50 37,26 -1,32% 37,17 37,93 37,43 37,24 37,30 2.057 1.554.834.700
2/1/2024 38,63 37,76 -2,25% 37,45 38,63 37,81 37,76 37,77 3.688 2.158.967.500
28/12/2023 37,60 38,63 +2,96% 37,44 39,48 38,65 38,49 38,63 6.104 11.060.387.400
27/12/2023 37,71 37,52 -1,52% 37,13 37,89 37,47 37,52 37,58 2.150 1.748.808.900
26/12/2023 38,27 38,10 +0,26% 37,74 38,42 38,11 38,09 38,29 2.121 1.814.884.400
22/12/2023 38,04 38,00 -0,11% 37,20 38,46 37,76 37,82 38,02 3.329 1.979.908.000
21/12/2023 38,80 38,04 -1,71% 37,40 38,96 38,17 38,00 38,04 5.092 3.950.496.600
20/12/2023 38,88 38,70 -0,97% 38,51 39,19 38,74 38,65 38,70 3.954 2.642.718.700
19/12/2023 38,74 39,08 +0,88% 38,68 39,27 39,04 39,06 39,22 3.825 3.561.099.700
18/12/2023 38,92 38,74 -0,54% 38,20 39,44 38,78 38,59 38,76 3.327 3.507.418.300
15/12/2023 38,71 38,95 +0,67% 38,45 39,00 38,84 38,82 38,95 3.569 5.097.308.800
14/12/2023 38,12 38,69 +1,82% 38,08 39,10 38,77 38,69 38,92 4.087 3.527.403.700
13/12/2023 37,00 38,00 +2,43% 36,92 38,14 37,69 37,99 38,10 2.953 2.786.775.000
12/12/2023 37,44 37,10 -0,27% 36,36 37,46 37,02 37,10 37,19 5.139 3.080.765.200
11/12/2023 37,21 37,20 0,00% 36,88 37,66 37,38 37,19 37,54 3.420 2.286.421.700
8/12/2023 36,96 37,20 +0,62% 36,75 37,36 37,15 37,20 37,37 2.199 1.652.823.500
7/12/2023 36,81 36,97 +0,41% 36,64 37,34 37,05 36,97 37,34 3.195 2.423.122.900
6/12/2023 36,38 36,82 +1,15% 36,10 36,82 36,46 36,55 36,82 4.337 3.514.588.700
5/12/2023 36,20 36,40 +0,91% 35,79 36,70 36,41 36,38 36,71 3.497 3.233.992.400
4/12/2023 35,92 36,07 -0,36% 35,31 36,07 35,71 36,00 36,07 4.618 2.783.646.600
1/12/2023 35,10 36,20 +2,61% 34,91 36,58 35,80 36,14 36,37 5.913 4.927.411.400
30/11/2023 34,87 35,28 +1,18% 34,66 35,34 35,07 35,28 35,31 3.079 2.896.211.200
29/11/2023 34,91 34,87 -0,06% 34,48 35,17 34,86 34,61 34,89 4.535 3.217.459.300
28/11/2023 34,52 34,89 +0,66% 34,46 35,37 34,89 34,89 35,10 4.500 3.384.454.400
27/11/2023 34,59 34,66 +0,43% 33,93 35,12 34,43 34,30 34,66 4.690 3.879.238.900
24/11/2023 36,41 34,51 -5,30% 34,06 36,54 34,92 34,51 34,55 5.149 4.601.361.300
23/11/2023 36,02 36,44 +1,17% 35,90 37,01 36,58 36,43 36,47 3.257 2.401.376.700
22/11/2023 36,02 36,02 +0,08% 35,84 36,28 36,05 35,94 36,10 3.381 2.474.691.200
21/11/2023 36,37 35,99 -1,04% 35,59 36,39 35,89 35,93 36,16 5.181 3.341.604.700
20/11/2023 35,93 36,37 +1,22% 35,34 36,62 36,15 36,36 36,40 3.547 2.561.675.700
17/11/2023 35,72 35,93 +0,62% 35,56 36,15 35,87 35,72 35,93 4.410 3.233.373.700
16/11/2023 35,28 35,71 +1,02% 34,92 35,71 35,34 35,26 35,71 6.187 4.481.067.400
14/11/2023 32,23 35,35 +10,12% 32,21 35,35 34,52 34,87 35,35 425 10.484.903.700
13/11/2023 35,46 32,10 -8,47% 31,70 35,46 32,45 32,10 32,14 4.480 12.922.121.200
10/11/2023 34,12 35,07 +2,94% 33,89 35,47 35,04 35,07 35,21 5.115 4.078.706.800
9/11/2023 34,44 34,07 -1,07% 33,63 34,76 34,10 34,03 34,24 4.178 2.796.356.000
8/11/2023 33,99 34,44 +1,15% 33,79 34,57 34,26 34,31 34,44 6.058 3.597.871.600
7/11/2023 33,53 34,05 +1,64% 33,22 34,05 33,60 34,00 34,05 5.771 4.205.979.200
6/11/2023 33,40 33,50 +0,09% 33,08 33,62 33,39 33,47 33,54 3.556 2.053.419.900
3/11/2023 32,84 33,47 +2,42% 32,84 33,87 33,49 33,40 33,61 6.491 5.353.854.200
1/11/2023 32,56 32,68 +0,28% 32,00 32,69 32,43 32,65 32,69 4.834 3.198.902.200
31/10/2023 32,00 32,59 +1,84% 31,81 32,73 32,39 32,54 32,61 3.081 2.335.186.300
30/10/2023 33,00 32,00 -2,32% 31,92 33,40 32,24 31,92 32,08 3.156 2.807.274.100
27/10/2023 33,48 32,76 -2,09% 32,62 33,78 33,07 32,76 32,85 4.502 3.571.925.400
26/10/2023 32,92 33,46 +1,67% 32,68 33,89 33,45 33,45 33,51 4.043 2.957.128.100
25/10/2023 33,38 32,91 -1,41% 32,80 33,51 32,98 32,91 33,00 3.613 2.631.837.400
24/10/2023 33,78 33,38 -0,65% 33,24 33,96 33,45 33,30 33,49 4.093 3.430.044.000
23/10/2023 33,57 33,60 -0,68% 33,11 33,84 33,57 33,52 33,60 3.439 2.143.388.300
20/10/2023 33,60 33,83 +0,15% 33,24 34,10 33,64 33,63 33,83 3.012 2.089.887.200
19/10/2023 34,01 33,78 -0,82% 33,68 34,42 34,04 33,77 33,83 4.768 3.084.390.200
18/10/2023 34,73 34,06 -2,41% 33,69 34,90 34,17 34,05 34,07 5.304 5.014.074.400
17/10/2023 35,98 34,90 -3,46% 34,80 35,98 35,17 34,86 34,90 3.653 3.365.903.600
16/10/2023 36,28 36,15 +0,39% 35,77 36,47 36,14 36,14 36,22 4.492 3.163.807.900
13/10/2023 36,70 36,01 -2,33% 35,76 36,98 36,08 36,00 36,01 4.377 3.186.022.300
11/10/2023 37,12 36,87 -0,46% 36,32 37,28 36,66 36,80 36,87 2.702 2.079.391.000
10/10/2023 36,97 37,04 +0,43% 36,97 37,55 37,28 37,04 37,14 4.312 3.266.645.600
9/10/2023 36,80 36,88 -0,89% 35,85 37,04 36,52 36,85 36,90 3.564 2.949.194.000
6/10/2023 36,98 37,21 +0,03% 36,04 37,43 36,86 37,21 37,23 2.739 3.076.713.800
5/10/2023 37,73 37,20 -1,56% 36,84 38,14 37,24 37,08 37,20 2.665 3.745.950.500
4/10/2023 38,11 37,79 -0,87% 37,75 38,24 37,94 37,79 37,86 4.379 3.356.200.000
3/10/2023 37,88 38,12 -0,55% 37,78 38,52 38,19 38,11 38,12 7.187 6.045.945.000
2/10/2023 36,53 38,33 +4,93% 36,00 38,57 37,95 38,25 38,33 9.312 12.191.386.700
29/9/2023 35,95 36,53 +2,12% 35,11 36,65 35,77 36,45 36,53 8.325 8.792.828.400
28/9/2023 35,53 35,77 +0,25% 35,52 36,01 35,72 35,72 35,78 2.663 1.849.867.800
27/9/2023 36,00 35,68 -0,81% 35,39 36,84 35,80 35,52 35,68 3.331 3.392.809.100
26/9/2023 36,62 35,97 -2,15% 35,56 36,89 36,06 35,96 35,99 8.605 7.010.941.900
25/9/2023 36,68 36,76 +0,33% 36,56 37,12 36,82 36,76 36,86 2.365 2.097.226.000
22/9/2023 37,12 36,64 -1,03% 36,40 37,12 36,69 36,55 36,64 2.881 2.165.875.800
21/9/2023 36,90 37,02 -1,39% 36,37 37,02 36,75 36,85 37,04 4.137 3.729.809.500
20/9/2023 37,98 37,54 -1,37% 37,39 38,07 37,73 37,51 37,54 4.477 3.233.855.600
19/9/2023 38,22 38,06 -0,60% 37,94 38,62 38,26 38,02 38,08 2.014 1.987.355.400
18/9/2023 38,61 38,29 -0,83% 37,94 38,80 38,31 38,29 38,32 4.697 3.220.657.500
15/9/2023 38,87 38,61 -0,64% 38,41 39,07 38,73 38,60 38,75 4.554 4.808.812.500
14/9/2023 38,76 38,86 +0,52% 38,45 39,45 39,08 38,86 38,97 5.921 4.302.996.400
13/9/2023 38,00 38,66 +2,28% 37,56 38,80 38,43 38,59 38,67 4.430 3.809.378.700
12/9/2023 37,48 37,80 +0,67% 37,30 37,91 37,75 37,77 37,87 2.647 3.208.641.000
11/9/2023 37,29 37,55 +0,54% 37,20 37,77 37,50 37,54 37,60 2.101 1.660.934.000
8/9/2023 37,87 37,35 -1,53% 37,11 37,88 37,31 37,20 37,36 3.256 2.409.036.700
6/9/2023 37,74 37,93 +0,50% 37,74 38,83 38,24 37,92 37,93 6.329 4.493.454.900
5/9/2023 36,95 37,74 +2,14% 36,57 38,07 37,42 37,74 37,78 6.577 4.862.022.400
4/9/2023 36,82 36,95 -0,38% 36,44 38,35 37,39 36,95 36,96 6.774 3.752.416.000
1/9/2023 37,00 37,09 -0,30% 36,31 37,46 36,93 37,06 37,12 163 14.538.374.200
31/8/2023 38,15 37,20 -2,62% 36,88 38,58 37,27 37,18 37,26 6.091 6.263.116.700
30/8/2023 39,22 38,20 -3,32% 38,20 39,37 38,39 38,19 38,20 6.092 5.985.933.300
29/8/2023 40,15 39,51 -1,57% 39,13 40,32 39,55 39,50 39,51 5.313 4.794.040.100
28/8/2023 40,69 40,14 -1,47% 39,27 40,92 39,86 40,07 40,14 5.127 4.862.212.900
25/8/2023 40,66 40,74 +0,44% 40,01 40,74 40,42 40,52 40,75 3.761 3.491.933.700
24/8/2023 41,37 40,56 -2,10% 40,01 41,59 40,42 40,41 40,57 6.345 5.487.691.000
23/8/2023 41,70 41,43 -0,77% 40,95 41,79 41,27 41,19 41,44 4.370 3.349.077.900
22/8/2023 41,85 41,75 +0,12% 41,15 41,95 41,58 41,75 41,79 5.422 3.663.955.800
21/8/2023 42,01 41,70 -1,26% 40,88 42,45 41,52 41,66 41,75 4.914 3.928.758.200
18/8/2023 41,90 42,23 +0,96% 41,12 42,62 42,03 42,05 42,24 5.726 4.405.742.400
17/8/2023 41,50 41,83 +2,25% 41,13 42,76 42,01 41,82 41,83 9.669 7.034.748.000
16/8/2023 41,48 40,91 -1,40% 40,57 41,86 41,11 40,81 40,91 3.456 3.597.656.800
15/8/2023 41,29 41,49 +0,48% 41,25 41,92 41,53 41,48 41,49 3.779 3.108.444.400
14/8/2023 42,80 41,29 -4,73% 40,50 42,91 41,20 41,00 41,29 7.226 7.248.694.100
11/8/2023 43,46 43,34 +0,21% 42,95 43,91 43,29 43,30 43,36 6.170 4.784.619.900
10/8/2023 43,14 43,25 +0,51% 42,90 43,70 43,22 43,11 43,25 2.747 2.455.052.500
9/8/2023 43,11 43,03 -0,21% 42,44 43,17 42,87 43,03 43,07 2.557 2.615.147.900
8/8/2023 42,27 43,12 +1,55% 42,11 43,30 42,97 43,11 43,12 3.751 3.262.204.700
7/8/2023 42,74 42,46 -1,03% 41,91 43,03 42,40 42,30 42,47 2.296 2.481.352.300
4/8/2023 42,64 42,90 +0,23% 42,55 43,29 42,95 42,86 42,91 3.739 3.053.437.400
3/8/2023 43,50 42,80 -0,90% 42,18 43,65 42,84 42,77 42,80 3.327 2.645.597.300
2/8/2023 42,54 43,19 +1,10% 42,13 43,53 43,21 43,15 43,19 9.154 6.477.537.800
1/8/2023 41,68 42,72 +2,37% 41,44 43,06 42,55 42,72 42,83 8.588 7.228.465.200
31/7/2023 41,73 41,73 +0,26% 41,52 42,35 41,81 41,70 41,78 5.734 4.065.886.300
28/7/2023 41,00 41,62 +0,97% 40,83 41,62 41,27 41,56 41,62 3.403 2.681.033.300
27/7/2023 42,25 41,22 -1,86% 40,90 42,25 41,40 41,12 41,22 4.378 4.341.496.100
26/7/2023 40,38 42,00 +4,61% 40,08 42,53 41,92 42,00 42,14 699 9.271.032.900
25/7/2023 40,92 40,15 -1,11% 39,88 40,92 40,25 40,08 40,15 606 8.438.020.000
24/7/2023 44,76 40,60 -9,29% 40,33 44,76 41,46 40,57 40,70 4.351 17.420.619.400
21/7/2023 44,00 44,76 +1,87% 43,81 45,21 44,75 44,76 44,86 4.549 6.417.722.300
20/7/2023 43,20 43,94 +1,20% 43,20 43,97 43,78 43,90 43,94 3.770 4.813.847.000
19/7/2023 44,45 43,42 -1,99% 42,64 44,49 43,45 43,25 43,42 8.181 10.803.425.700
18/7/2023 43,16 44,30 +2,40% 43,16 44,86 44,27 44,28 44,30 7.162 6.567.050.300
17/7/2023 42,20 43,26 +1,62% 41,80 43,41 42,87 43,24 43,28 5.965 5.283.179.500
14/7/2023 42,52 42,57 -0,54% 42,26 43,18 42,71 42,52 42,61 4.713 3.975.929.300
13/7/2023 42,46 42,80 +0,61% 42,30 43,07 42,75 42,79 42,80 5.135 4.365.106.900
12/7/2023 42,61 42,54 -0,16% 42,51 43,35 42,75 42,53 42,54 4.218 3.246.224.200
11/7/2023 43,38 42,61 -1,82% 41,94 43,40 42,75 42,58 42,61 5.701 5.283.427.600
10/7/2023 43,43 43,40 -0,44% 43,03 43,74 43,30 43,36 43,40 5.328 4.025.770.900
7/7/2023 43,20 43,59 +0,46% 43,02 43,80 43,57 43,58 43,59 3.633 3.219.794.700
6/7/2023 43,00 43,39 +0,77% 42,76 43,72 43,37 43,39 43,41 6.163 5.265.283.400
5/7/2023 42,57 43,06 +1,13% 42,26 43,30 42,99 43,05 43,19 5.928 4.700.254.500
4/7/2023 42,95 42,58 -0,86% 42,13 43,03 42,52 42,42 42,58 4.529 3.140.182.300
3/7/2023 43,15 42,95 +0,89% 42,47 43,29 42,89 42,95 43,10 5.934 4.295.032.200
30/6/2023 42,25 42,57 +1,14% 42,08 43,15 42,67 42,50 42,57 4.346 3.810.872.200
29/6/2023 41,21 42,09 +2,23% 41,21 42,57 42,11 42,09 42,24 5.436 4.299.506.300
28/6/2023 41,33 41,17 -0,02% 40,63 41,42 41,12 41,15 41,18 6.715 4.474.045.200
27/6/2023 41,66 41,18 -1,06% 40,94 42,05 41,24 41,12 41,18 6.449 4.289.390.700
26/6/2023 41,69 41,62 -0,34% 40,82 41,80 41,31 41,62 41,64 6.932 3.978.361.300
23/6/2023 41,61 41,76 -0,33% 41,49 42,34 41,79 41,71 41,76 672 6.551.607.900
22/6/2023 40,97 41,90 +1,55% 40,74 42,38 41,89 41,88 42,04 5.751 4.932.346.000
21/6/2023 41,10 41,26 +0,15% 41,03 42,14 41,59 41,26 41,35 7.854 6.572.841.200
20/6/2023 40,28 41,20 +1,85% 40,20 41,65 41,17 41,20 41,29 8.807 8.789.797.700
19/6/2023 40,92 40,45 -1,29% 39,90 41,28 40,38 40,32 40,49 6.116 4.946.698.900
16/6/2023 41,06 40,98 -0,75% 40,65 41,20 40,90 40,75 40,98 3.512 3.394.513.700
15/6/2023 41,22 41,29 +0,07% 40,91 41,54 41,24 41,28 41,29 2.922 2.108.031.300
14/6/2023 40,61 41,26 +1,60% 40,20 41,52 41,02 41,22 41,27 3.506 3.244.569.400
13/6/2023 41,30 40,61 -1,72% 40,40 41,30 40,72 40,52 40,61 4.186 3.297.119.400
12/6/2023 41,24 41,32 -0,31% 41,14 41,76 41,49 41,32 41,36 3.828 3.935.300.200
9/6/2023 41,30 41,45 +0,29% 41,13 41,73 41,39 41,35 41,45 3.961 2.973.793.800
7/6/2023 40,88 41,33 +1,13% 40,54 41,63 41,21 41,33 41,36 5.712 4.677.215.300
6/6/2023 40,67 40,87 +0,67% 39,88 41,10 40,58 40,86 40,88 5.455 3.899.693.000
5/6/2023 40,45 40,60 -0,17% 40,24 41,08 40,54 40,59 40,61 2.913 4.204.160.600
2/6/2023 40,26 40,67 +2,68% 39,69 41,03 40,45 40,67 40,76 6.595 5.547.345.500
1/6/2023 38,70 39,61 +2,64% 38,70 40,46 39,78 39,60 39,61 1.928 13.562.034.400
31/5/2023 38,51 38,59 -1,00% 38,51 39,29 38,80 38,59 38,70 5.392 7.416.166.800
30/5/2023 39,35 38,98 -1,22% 38,62 39,61 38,95 38,96 39,01 6.272 4.875.891.900
29/5/2023 39,66 39,46 -0,50% 39,10 39,82 39,49 39,44 39,51 3.428 2.863.714.100
26/5/2023 39,79 39,66 +0,43% 39,39 40,17 39,82 39,66 39,75 6.501 6.577.118.200
25/5/2023 39,08 39,49 +2,31% 38,96 40,56 39,39 39,36 39,49 9.267 7.185.868.800
24/5/2023 39,03 38,60 -1,61% 37,69 39,29 38,51 38,58 38,60 1.147 10.206.552.000
23/5/2023 39,48 39,23 -1,31% 39,09 40,00 39,54 39,22 39,41 6.858 4.742.038.800
22/5/2023 39,99 39,75 -0,15% 39,20 40,54 39,78 39,71 39,75 8.564 5.619.311.400
19/5/2023 38,69 39,81 +3,16% 38,50 40,57 39,89 39,81 40,00 2.807 7.671.019.300
18/5/2023 36,56 38,59 +5,21% 36,42 38,69 38,18 38,58 38,60 1.587 7.930.949.800
17/5/2023 36,80 36,68 -0,16% 35,69 36,80 36,27 36,63 36,70 4.113 11.970.141.100
16/5/2023 36,72 36,74 -0,19% 36,46 37,30 36,85 36,52 36,74 8.410 5.246.772.400
15/5/2023 34,23 36,81 +12,67% 34,05 37,59 36,48 36,81 36,85 553 15.777.180.800
12/5/2023 32,43 32,67 +0,52% 32,06 33,01 32,76 32,67 32,72 8.202 3.904.374.700
11/5/2023 31,76 32,50 +1,98% 31,54 32,77 32,41 32,49 32,50 8.900 6.520.071.900
10/5/2023 30,87 31,87 +3,14% 30,87 32,20 31,79 31,85 31,94 7.324 4.099.543.500
9/5/2023 30,59 30,90 +0,32% 30,25 31,34 31,05 30,87 30,90 4.213 2.043.186.200
8/5/2023 31,00 30,80 +0,16% 30,67 31,44 31,10 30,80 30,84 7.048 3.275.928.600
5/5/2023 29,83 30,75 +3,47% 29,61 31,05 30,47 30,75 30,98 8.175 4.904.056.900
4/5/2023 28,70 29,72 +2,13% 28,70 30,28 29,76 29,72 29,87 7.496 4.323.651.800
3/5/2023 29,30 29,10 +0,03% 28,67 29,58 29,19 29,10 29,13 7.445 3.233.881.000
2/5/2023 28,94 29,09 +1,71% 28,57 29,76 29,18 29,08 29,12 9.896 4.965.002.700
28/4/2023 27,97 28,60 +3,10% 27,54 28,82 28,36 28,59 28,63 8.518 4.649.737.000
27/4/2023 27,02 27,74 +2,89% 26,88 27,95 27,52 27,73 27,84 8.206 4.392.555.100
26/4/2023 26,31 26,96 +1,51% 26,29 27,45 26,89 26,96 27,00 5.670 2.547.201.700
25/4/2023 26,63 26,56 -0,23% 26,36 27,14 26,72 26,56 26,57 6.894 3.953.508.200
24/4/2023 26,02 26,62 +2,62% 26,01 26,81 26,61 26,62 26,64 4.614 2.349.719.300
20/4/2023 26,01 25,94 -0,31% 25,07 26,12 25,74 25,94 25,98 6.105 3.459.149.500
19/4/2023 26,27 26,02 -1,66% 25,59 26,27 25,92 25,93 26,02 5.349 2.174.245.000
18/4/2023 27,41 26,46 -2,72% 26,18 27,61 26,46 26,46 26,48 5.952 2.557.435.800
17/4/2023 27,10 27,20 +0,26% 26,76 27,44 27,12 27,20 27,22 5.564 2.833.522.600
14/4/2023 27,28 27,13 -0,73% 26,38 27,28 26,94 27,09 27,13 8.224 4.229.846.200
13/4/2023 27,37 27,33 -0,11% 26,64 27,80 27,29 27,33 27,35 8.077 4.369.585.000
12/4/2023 27,33 27,36 +0,44% 26,79 27,89 27,32 27,35 27,36 103 4.812.238.700
11/4/2023 26,00 27,24 +4,77% 25,97 27,30 26,99 27,19 27,24 8.496 4.634.996.600
10/4/2023 26,00 26,00 -0,91% 25,59 26,25 25,97 26,00 26,01 4.751 2.355.119.200
6/4/2023 25,55 26,24 +2,70% 25,45 26,67 26,08 26,24 26,25 8.779 4.397.302.900
5/4/2023 26,02 25,55 -1,73% 25,25 26,51 25,80 25,54 25,55 2.911 5.661.332.700
4/4/2023 24,79 26,00 +4,88% 24,79 26,00 25,63 25,74 26,00 8.981 5.830.162.100
3/4/2023 25,05 24,79 -1,70% 24,35 25,06 24,72 24,79 24,80 8.121 6.869.798.300
31/3/2023 25,73 25,22 -1,98% 25,17 25,97 25,37 25,22 25,27 7.430 5.916.210.300
30/3/2023 25,81 25,73 -0,04% 25,43 26,51 25,80 25,72 25,73 8.199 3.524.243.900
29/3/2023 24,88 25,74 +4,42% 24,72 25,82 25,33 25,73 25,74 901 5.510.987.700
28/3/2023 24,20 24,65 +1,52% 23,86 24,85 24,47 24,65 24,69 18 5.111.064.500
27/3/2023 24,31 24,28 +0,83% 23,97 24,53 24,24 24,27 24,28 6.677 3.528.248.500
24/3/2023 24,27 24,08 -0,82% 23,67 24,47 24,09 24,08 24,16 510 5.945.232.600
23/3/2023 25,81 24,28 -5,93% 23,54 25,91 24,38 24,26 24,28 6.643 8.534.927.900
22/3/2023 26,20 25,81 -2,23% 25,38 26,40 25,85 25,75 25,81 8.820 4.638.505.600
21/3/2023 25,92 26,40 +5,77% 25,55 27,19 26,27 26,40 26,50 6.120 10.254.104.600
20/3/2023 30,99 24,96 -21,56% 24,74 31,15 26,65 24,95 24,96 5.202 23.648.074.800
17/3/2023 31,40 31,82 +0,95% 30,92 31,82 31,58 31,82 31,83 6.378 5.224.591.100
16/3/2023 31,31 31,52 +0,57% 31,18 31,98 31,51 31,52 31,53 6.255 3.039.798.700
15/3/2023 31,25 31,34 -0,41% 30,97 31,71 31,37 31,34 31,36 4.952 2.861.626.700
14/3/2023 31,60 31,47 -0,41% 31,15 31,93 31,45 31,46 31,47 4.871 2.498.601.000
13/3/2023 31,45 31,60 -0,22% 31,34 31,86 31,52 31,59 31,60 5.155 3.499.701.700
10/3/2023 31,85 31,67 -0,60% 31,39 32,21 31,69 31,58 31,67 4.961 4.399.047.400
9/3/2023 31,92 31,86 -0,19% 31,41 32,39 31,79 31,81 31,86 8.759 6.918.919.800
8/3/2023 32,05 31,92 +0,16% 31,72 32,60 32,05 31,92 31,93 6.877 3.550.401.700
7/3/2023 31,39 31,87 +1,53% 30,97 31,87 31,39 31,82 31,87 7.354 4.805.602.400
6/3/2023 30,60 31,39 +2,45% 30,46 31,60 31,15 31,38 31,39 7.243 6.039.556.300
3/3/2023 32,45 30,64 -5,61% 30,50 32,81 30,81 30,64 30,68 1.163 27.351.389.100
2/3/2023 33,50 32,46 -3,02% 32,24 34,06 33,06 32,45 32,46 9.373 5.772.260.800
1/3/2023 34,00 33,47 -0,30% 32,87 34,01 33,37 33,46 33,47 8.213 5.278.442.800
28/2/2023 33,79 33,57 -0,39% 33,25 33,96 33,61 33,57 33,58 5.504 4.512.800.700
27/2/2023 33,40 33,70 +0,60% 33,40 34,15 33,94 33,69 33,70 4.877 3.776.179.600
24/2/2023 33,30 33,50 +0,21% 32,47 33,58 33,05 33,46 33,50 3.848 4.910.298.900
23/2/2023 33,34 33,43 +0,06% 33,17 34,34 33,68 33,43 33,47 5.281 5.622.669.600
22/2/2023 33,35 33,41 -0,39% 33,03 33,83 33,37 33,32 33,41 4.122 6.540.570.500
17/2/2023 33,58 33,54 -0,21% 33,45 34,17 33,67 33,54 33,66 5.553 4.085.980.700
16/2/2023 33,45 33,61 +0,27% 32,97 34,20 33,56 33,61 33,70 4.878 3.014.131.900
15/2/2023 33,58 33,52 +0,03% 32,58 33,71 33,21 33,52 33,54 5.836 3.332.249.700
14/2/2023 34,29 33,51 -1,47% 33,21 34,32 33,65 33,40 33,51 6.002 9.700.546.500
13/2/2023 33,91 34,01 +0,06% 33,56 34,32 33,97 33,96 34,01 5.101 2.958.468.800
10/2/2023 33,70 33,99 +0,77% 33,59 34,38 34,04 33,99 34,19 5.839 3.456.554.000
9/2/2023 34,02 33,73 -0,79% 33,58 34,55 33,87 33,71 33,73 5.329 4.667.614.900
8/2/2023 33,87 34,00 +1,16% 33,62 34,22 33,94 33,99 34,10 5.109 4.291.612.700
7/2/2023 33,59 33,61 +0,06% 33,36 33,92 33,62 33,58 33,62 4.688 3.511.794.700
6/2/2023 33,38 33,59 +0,57% 32,96 33,80 33,54 33,57 33,59 5.266 5.087.789.900
3/2/2023 33,46 33,40 0,00% 33,10 33,98 33,50 33,40 33,42 6.771 4.777.814.800
2/2/2023 33,40 33,40 -0,71% 33,16 34,13 33,59 33,40 33,41 6.890 4.507.275.900
1/2/2023 34,12 33,64 -1,69% 33,11 35,41 33,86 33,55 33,65 8.318 5.209.473.500
31/1/2023 33,59 34,22 +1,91% 33,51 34,81 34,27 34,22 34,31 7.850 5.333.808.900
30/1/2023 33,93 33,58 -0,83% 33,36 34,79 33,96 33,57 33,58 4.871 2.651.108.900
27/1/2023 34,51 33,86 -1,91% 33,06 34,61 33,57 33,86 33,87 7.462 4.304.934.500
26/1/2023 34,96 34,52 -1,09% 34,17 35,23 34,49 34,52 34,53 4.536 2.913.235.800
25/1/2023 34,60 34,90 +0,58% 34,60 35,39 35,01 34,90 34,98 4.178 2.172.417.200
24/1/2023 34,90 34,70 -0,49% 34,14 35,27 34,57 34,70 34,75 4.912 3.950.055.700
23/1/2023 35,22 34,87 -0,94% 34,80 35,84 35,05 34,87 34,90 4.156 2.593.690.100
20/1/2023 35,84 35,20 -1,98% 35,11 35,87 35,38 35,19 35,20 3.654 1.987.078.000
19/1/2023 36,22 35,91 -1,94% 35,34 36,41 35,83 35,86 35,91 6.152 3.829.428.400
18/1/2023 36,25 36,62 +2,09% 35,68 37,08 36,54 36,62 36,82 1.316 6.062.702.200
17/1/2023 35,10 35,87 +2,49% 34,97 36,05 35,64 35,87 35,88 6.770 4.452.368.200
16/1/2023 34,71 35,00 -0,09% 33,91 35,26 34,68 35,00 35,04 5.790 3.610.404.600
13/1/2023 34,03 35,03 +1,86% 34,03 35,33 34,78 35,03 35,24 9.217 5.615.413.300
12/1/2023 34,35 34,39 -0,35% 34,05 34,56 34,29 34,39 34,44 8.364 4.176.337.900
11/1/2023 33,97 34,51 +1,50% 33,56 34,80 34,28 34,51 34,69 7.902 4.319.965.900
10/1/2023 33,19 34,00 +1,92% 32,92 34,23 33,76 34,00 34,08 5.895 3.374.865.100
9/1/2023 33,01 33,36 -0,51% 32,74 33,36 33,09 33,30 33,36 7.957 4.522.131.200
6/1/2023 33,73 33,53 -0,59% 32,76 34,10 33,24 33,51 33,53 8.366 5.282.616.200
5/1/2023 34,23 33,73 -0,91% 33,15 34,50 33,58 33,68 33,73 1.761 6.605.975.100
4/1/2023 34,09 34,04 +0,29% 33,66 34,70 34,25 34,03 34,04 8.642 3.604.409.300
3/1/2023 35,14 33,94 -3,33% 33,58 35,67 34,12 33,93 33,94 7.325 5.510.712.900
2/1/2023 34,65 35,11 -2,01% 33,71 35,48 34,84 34,99 35,11 5.884 3.930.860.800
29/12/2022 36,64 35,83 -1,73% 35,41 36,70 35,89 35,83 35,84 5.937 3.338.164.700
28/12/2022 35,97 36,46 +1,82% 35,57 36,77 36,37 36,46 36,47 5.736 3.058.375.300
27/12/2022 36,31 35,81 -1,05% 35,36 36,31 35,74 35,79 35,81 5.502 3.527.312.700
26/12/2022 36,97 36,19 -2,32% 35,31 37,07 36,01 36,00 36,19 4.269 3.344.060.700
23/12/2022 37,19 37,05 -0,51% 36,41 37,70 37,16 37,05 37,09 6.943 3.739.920.300
22/12/2022 36,74 37,24 +1,50% 36,03 37,60 36,96 37,23 37,30 7.591 3.988.769.800
21/12/2022 37,12 36,69 -0,89% 36,37 37,78 36,98 36,69 36,73 297 5.487.648.600
20/12/2022 36,49 37,02 +1,29% 36,29 39,09 37,91 37,02 37,13 3.823 10.693.920.000
19/12/2022 36,80 36,55 +0,05% 35,28 37,15 36,27 36,55 36,58 2.825 8.613.248.700
16/12/2022 39,00 36,53 -6,83% 36,53 39,22 37,21 36,52 36,56 7.185 4.701.343.300
15/12/2022 39,05 39,21 -0,33% 38,47 39,54 39,03 38,97 39,21 8.902 5.587.788.700
14/12/2022 38,60 39,34 +1,92% 38,06 39,49 38,85 39,29 39,34 8.509 4.722.353.600
13/12/2022 40,74 38,60 -5,02% 38,60 41,04 39,70 38,59 38,60 6.817 3.866.740.900
12/12/2022 41,45 40,64 -2,38% 40,28 41,87 40,64 40,62 40,64 8.508 7.188.745.300
9/12/2022 41,50 41,63 -0,88% 41,25 41,99 41,62 41,63 41,65 6.271 3.932.288.300
8/12/2022 40,19 42,00 +5,00% 39,91 42,35 41,31 41,95 42,00 9.664 11.611.516.300
7/12/2022 39,28 40,00 +1,32% 39,28 40,16 39,84 40,00 40,01 6.050 3.793.563.000
6/12/2022 39,72 39,48 -0,15% 38,97 39,84 39,41 39,48 39,53 7.109 5.589.731.000
5/12/2022 39,37 39,54 -0,13% 38,86 39,95 39,42 39,52 39,54 7.367 4.457.615.500
2/12/2022 38,89 39,59 +1,90% 38,89 39,86 39,39 39,57 39,59 5.046 3.046.185.400
1/12/2022 39,11 38,85 -1,04% 38,32 39,54 38,78 38,83 38,88 7.265 4.091.077.100
30/11/2022 38,66 39,26 +1,06% 38,23 39,50 38,88 39,20 39,31 8.088 5.843.315.400
29/11/2022 37,03 38,85 +5,31% 36,96 39,28 38,67 38,85 38,87 9.155 5.624.842.400
28/11/2022 37,05 36,89 -0,65% 36,66 37,35 36,90 36,89 36,97 3.506 1.675.992.800
25/11/2022 37,99 37,13 -2,44% 36,55 37,99 37,15 37,03 37,13 3.791 2.024.394.700
24/11/2022 37,37 38,06 +1,33% 37,23 38,64 38,10 38,06 38,21 4.207 2.563.813.600
23/11/2022 36,65 37,56 +2,20% 36,13 37,81 37,33 37,56 37,60 6.780 3.716.699.700
22/11/2022 38,18 36,75 -4,07% 36,36 38,87 37,34 36,73 36,76 5.511 3.220.711.500
21/11/2022 38,17 38,31 +0,39% 37,47 38,84 38,15 38,31 38,37 6.559 4.246.888.000
18/11/2022 37,95 38,16 +1,30% 37,81 38,91 38,33 38,16 38,28 7.945 4.726.647.600
17/11/2022 38,24 37,67 -2,16% 36,09 38,24 37,07 37,67 37,75 9.646 5.763.423.300
16/11/2022 39,34 38,50 -3,39% 37,70 39,79 38,35 38,40 38,51 594 7.260.298.600
14/11/2022 39,60 39,85 +1,92% 38,42 40,51 39,44 39,85 40,03 1.405 8.459.931.800
11/11/2022 39,96 39,10 -2,13% 38,64 40,00 39,12 39,08 39,10 6.638 3.943.345.600
10/11/2022 41,86 39,95 -5,02% 39,34 42,30 40,06 39,74 39,95 2.710 8.741.023.200
9/11/2022 42,72 42,06 -2,05% 41,94 43,22 42,53 42,02 42,06 4.188 2.779.008.500
8/11/2022 42,50 42,94 +0,54% 42,04 43,00 42,62 42,92 42,94 5.962 4.639.492.700
7/11/2022 43,40 42,71 -1,82% 42,36 43,50 42,92 42,61 42,71 6.548 6.104.255.600
4/11/2022 43,43 43,50 -0,32% 43,43 43,82 43,51 43,48 43,52 8.637 6.184.737.100
3/11/2022 43,33 43,64 +0,32% 42,72 44,20 43,71 43,63 43,64 9.718 5.747.102.900
1/11/2022 43,43 43,50 0,00% 43,14 44,09 43,55 43,50 43,51 8.695 5.744.175.800
31/10/2022 41,00 43,50 +3,11% 40,98 44,00 43,39 43,49 43,50 9.729 6.573.689.300
28/10/2022 41,42 42,19 +1,08% 41,23 42,66 42,11 42,19 42,24 4.960 3.380.064.900
27/10/2022 40,37 41,74 +3,11% 40,20 42,27 41,63 41,74 41,91 1.903 6.779.758.700
26/10/2022 41,48 40,48 -3,20% 40,18 41,61 40,84 40,44 40,51 6.745 4.562.649.600
25/10/2022 42,03 41,82 -0,62% 41,35 42,36 41,92 41,82 41,89 8.115 4.853.727.300
24/10/2022 43,09 42,08 -3,35% 41,20 43,48 41,87 42,01 42,08 2.914 8.199.992.600
21/10/2022 42,15 43,54 +2,81% 42,01 44,15 43,33 43,54 43,58 9.471 6.388.019.700
20/10/2022 42,67 42,35 -0,47% 41,44 42,75 42,21 42,35 42,37 7.299 5.174.941.000
19/10/2022 41,94 42,55 +1,12% 41,94 42,87 42,40 42,55 42,56 6.022 3.884.617.300
18/10/2022 41,64 42,08 +1,59% 41,37 42,21 41,79 42,05 42,08 4.438 2.959.960.900
17/10/2022 41,49 41,42 +1,42% 40,97 42,04 41,53 41,42 41,58 3.715 2.608.545.200
14/10/2022 41,22 40,84 -0,92% 40,60 41,59 41,12 40,82 40,84 4.801 3.137.838.100
13/10/2022 40,77 41,22 -0,24% 40,59 41,56 41,21 41,22 41,31 6.373 3.792.156.100
11/10/2022 41,31 41,32 -0,34% 40,21 42,02 41,13 41,25 41,32 8.497 5.547.599.800
10/10/2022 40,90 41,46 -0,07% 40,68 41,54 41,10 41,41 41,46 6.820 4.357.184.000
7/10/2022 41,34 41,49 +0,36% 41,24 42,17 41,87 41,49 41,50 7.977 4.795.532.400
6/10/2022 40,95 41,34 +1,42% 40,55 41,83 41,26 41,33 41,34 6.762 4.036.831.800
5/10/2022 42,15 40,76 -2,70% 40,35 42,29 40,89 40,75 40,76 9.145 5.855.007.200
4/10/2022 45,10 41,89 -7,12% 41,42 45,70 42,63 41,89 41,90 4.416 10.050.311.100
3/10/2022 43,95 45,10 +2,94% 43,64 45,19 44,73 45,09 45,10 8.554 6.349.322.700
30/9/2022 43,93 43,81 +0,25% 43,28 44,50 43,98 43,81 43,83 8.742 6.250.764.100
29/9/2022 43,60 43,70 -0,25% 42,65 43,88 43,39 43,66 43,70 7.948 5.253.551.300
28/9/2022 43,75 43,81 -0,09% 43,56 44,71 44,12 43,81 43,84 8.224 5.952.840.200
27/9/2022 44,25 43,85 +0,07% 43,39 44,25 43,80 43,81 43,85 9.460 7.348.660.800
26/9/2022 43,36 43,82 +0,78% 42,88 44,30 43,81 43,82 43,83 9.700 7.291.189.600
23/9/2022 43,35 43,48 -0,50% 42,03 43,64 42,94 43,45 43,48 9.570 5.950.468.200
22/9/2022 43,63 43,70 +0,64% 43,27 44,29 43,63 43,66 43,70 7.393 4.735.633.700
21/9/2022 43,63 43,42 -0,48% 42,81 43,84 43,44 43,40 43,42 8.424 4.994.811.900
20/9/2022 42,91 43,63 +1,96% 42,77 44,05 43,59 43,63 43,66 6.808 4.603.276.700
19/9/2022 42,35 42,79 +0,75% 41,72 43,19 42,54 42,79 42,81 4.715 3.194.918.500
16/9/2022 41,24 42,47 +2,29% 40,84 42,72 42,12 42,46 42,47 7.492 6.326.575.100
15/9/2022 41,82 41,52 -0,72% 40,95 42,02 41,42 41,52 41,58 6.756 3.854.878.100
14/9/2022 41,50 41,82 +1,01% 41,37 42,18 41,70 41,79 41,82 7.317 4.298.880.400
13/9/2022 41,70 41,40 -1,66% 41,27 42,49 41,65 41,40 41,43 6.845 4.259.672.600
12/9/2022 42,50 42,10 -0,31% 41,87 43,05 42,24 42,08 42,10 6.176 4.029.183.600
9/9/2022 42,59 42,23 -0,17% 42,07 43,20 42,45 42,23 42,33 5.410 3.808.774.600
8/9/2022 42,50 42,30 -0,28% 41,71 42,60 42,08 42,26 42,30 6.962 4.490.371.500
6/9/2022 41,70 42,42 +1,00% 41,70 43,02 42,49 42,28 42,42 6.344 4.535.670.500
5/9/2022 42,52 42,00 -0,97% 41,67 42,82 42,02 42,00 42,01 4.473 3.314.594.800
2/9/2022 42,05 42,41 +1,58% 41,24 42,89 42,28 42,41 42,45 1.567 8.727.250.600
1/9/2022 42,27 41,75 -1,23% 41,45 43,01 41,85 41,75 41,78 766 8.220.041.000
31/8/2022 44,46 42,27 -4,21% 42,27 44,99 43,29 42,27 42,37 1.712 11.860.713.800
30/8/2022 42,51 44,13 +4,90% 42,50 44,29 43,78 44,02 44,13 2.207 12.432.298.800
29/8/2022 41,21 42,07 +1,37% 41,21 42,79 42,39 42,07 42,10 6.870 4.603.885.200
26/8/2022 42,08 41,50 -1,38% 41,40 42,46 41,84 41,47 41,50 7.174 5.173.750.000
25/8/2022 41,90 42,08 +0,45% 41,90 43,64 42,87 42,08 42,22 9.569 8.366.604.000
24/8/2022 41,46 41,89 +0,43% 41,11 42,86 41,92 41,89 41,90 8.765 10.797.989.900
23/8/2022 41,60 41,71 +0,26% 41,45 42,20 41,87 41,71 41,76 6.275 4.909.373.100
22/8/2022 42,63 41,60 -2,76% 41,39 42,63 41,76 41,57 41,60 6.417 5.020.831.400
19/8/2022 41,37 42,78 +2,44% 41,30 43,06 42,45 42,73 42,78 2.227 10.475.517.700
18/8/2022 40,69 41,76 +2,48% 40,65 41,91 41,35 41,75 41,76 9.683 7.050.865.800
17/8/2022 39,90 40,75 +0,94% 39,90 41,00 40,72 40,70 40,75 2.551 8.086.442.600
16/8/2022 40,00 40,37 -0,71% 39,15 40,74 40,01 40,35 40,37 4.243 9.583.624.700
15/8/2022 34,59 40,66 +24,42% 34,56 41,30 39,34 40,62 40,66 1.308 34.109.532.900
12/8/2022 31,62 32,68 +2,83% 31,62 32,86 32,41 32,56 32,68 6.562 3.794.478.200
11/8/2022 32,81 31,78 -2,93% 31,60 33,38 32,15 31,78 31,82 5.785 3.662.589.000
10/8/2022 32,50 32,74 +0,80% 32,47 32,89 32,75 32,74 32,76 3.963 1.971.903.500
9/8/2022 32,70 32,48 -0,25% 32,30 32,89 32,57 32,48 32,49 4.153 2.494.455.800
8/8/2022 32,53 32,56 +0,31% 32,34 33,70 32,79 32,56 32,57 6.591 4.370.490.100
5/8/2022 33,23 32,46 -2,67% 32,22 33,45 32,60 32,43 32,46 7.505 3.861.484.100
4/8/2022 32,49 33,35 +3,09% 32,32 33,50 33,14 33,34 33,43 5.423 3.342.198.100
3/8/2022 32,20 32,35 +0,37% 32,00 32,71 32,27 32,24 32,35 6.754 3.482.632.700
2/8/2022 31,28 32,23 +2,51% 31,28 32,26 32,00 32,22 32,23 4.448 2.548.166.300
1/8/2022 31,16 31,44 +0,93% 30,92 31,79 31,40 31,44 31,45 3.739 1.936.668.100
29/7/2022 31,29 31,15 -0,45% 30,85 31,45 31,11 31,13 31,17 5.867 2.684.349.900
28/7/2022 31,70 31,29 -1,48% 30,95 32,00 31,25 31,26 31,29 5.260 2.422.358.100
27/7/2022 31,11 31,76 +2,29% 30,99 32,00 31,58 31,75 31,88 7.264 3.749.931.500
26/7/2022 30,81 31,05 +0,81% 30,62 31,52 30,89 31,05 31,10 6.057 3.309.356.600
25/7/2022 30,88 30,80 -0,16% 30,68 31,06 30,83 30,80 30,82 4.626 1.979.837.800
22/7/2022 30,81 30,85 +0,33% 30,40 30,93 30,68 30,78 30,87 5.333 2.589.057.600
21/7/2022 30,42 30,75 +1,05% 30,14 30,77 30,56 30,75 30,77 4.190 1.905.072.200
20/7/2022 29,95 30,43 +0,83% 29,95 30,71 30,45 30,43 30,44 4.989 2.401.429.000
19/7/2022 30,09 30,18 +0,30% 29,66 30,38 30,01 30,13 30,18 4.887 2.606.904.700
18/7/2022 30,37 30,09 -0,89% 29,73 30,63 30,11 30,09 30,17 6.509 3.806.092.800
15/7/2022 30,84 30,36 -1,68% 30,18 30,93 30,48 30,34 30,36 4.432 2.759.214.600
14/7/2022 30,46 30,88 -0,10% 30,36 31,15 30,90 30,88 30,91 6.465 4.060.142.300
13/7/2022 30,12 30,91 +1,48% 30,12 31,20 30,89 30,78 30,95 5.174 3.535.534.400
12/7/2022 30,81 30,46 -1,17% 30,00 31,05 30,32 30,36 30,46 6.916 3.680.037.100
11/7/2022 30,19 30,82 +1,55% 30,16 31,33 31,01 30,82 30,97 9.505 6.122.394.300
8/7/2022 29,41 30,35 +1,91% 29,41 30,65 30,21 30,32 30,35 5.411 2.901.709.000
7/7/2022 30,19 29,78 -0,37% 29,29 30,19 29,74 29,78 29,79 6.332 3.953.047.400
6/7/2022 27,77 29,89 +7,91% 27,77 30,35 29,35 29,88 29,89 1.945 10.685.809.100
5/7/2022 26,74 27,70 +3,55% 26,65 27,85 27,27 27,70 27,75 6.356 3.883.235.100
4/7/2022 26,35 26,75 +1,13% 26,24 26,78 26,51 26,60 26,75 5.359 2.315.299.400
1/7/2022 26,10 26,45 +1,34% 25,79 26,69 26,20 26,45 26,47 8.079 3.833.797.100
30/6/2022 26,02 26,10 -1,62% 25,92 26,83 26,40 26,09 26,26 6.503 3.242.499.800
29/6/2022 26,34 26,53 +0,76% 26,21 26,67 26,44 26,52 26,58 4.703 2.624.712.100
28/6/2022 27,09 26,33 -1,86% 26,07 27,14 26,50 26,13 26,33 5.461 2.895.388.300
27/6/2022 26,03 26,83 +3,71% 25,99 27,40 27,02 26,82 26,84 8.125 4.687.747.600
24/6/2022 25,76 25,87 +1,25% 25,66 26,15 25,96 25,87 25,95 6.755 3.922.924.000
23/6/2022 24,53 25,55 +3,78% 24,53 25,88 25,50 25,55 25,56 6.897 3.432.174.100
22/6/2022 24,15 24,62 +1,32% 24,11 25,43 24,96 24,62 24,64 6.564 3.096.812.800
21/6/2022 24,69 24,30 -0,57% 24,03 24,74 24,34 24,30 24,39 5.388 1.944.087.300
20/6/2022 24,12 24,44 +1,28% 23,53 24,49 24,17 24,17 24,44 6.050 2.710.641.400
17/6/2022 24,18 24,13 -2,51% 23,98 24,69 24,22 24,13 24,19 9.390 4.949.887.800
15/6/2022 24,75 24,75 +0,32% 24,31 25,17 24,70 24,75 24,79 7.139 3.284.314.200
14/6/2022 25,50 24,67 -3,14% 24,49 25,77 25,00 24,67 24,68 9.110 4.823.150.200
13/6/2022 25,43 25,47 -1,47% 25,37 26,02 25,68 25,45 25,48 9.815 5.326.870.000
10/6/2022 25,84 25,85 -0,58% 25,45 26,16 25,66 25,84 25,89 6.730 5.682.738.200
9/6/2022 25,74 26,00 +0,97% 25,66 26,58 26,20 25,99 26,00 6.942 3.857.423.900
8/6/2022 25,33 25,75 +0,59% 25,29 26,17 25,93 25,74 25,77 7.050 3.605.435.200
7/6/2022 25,78 25,60 -1,39% 25,39 25,85 25,63 25,59 25,60 4.351 1.898.416.500
6/6/2022 26,05 25,96 0,00% 25,88 26,13 25,95 25,92 26,00 3.861 2.125.545.100
3/6/2022 26,09 25,96 -0,54% 25,96 26,35 26,12 25,95 25,96 3.547 1.738.910.800
2/6/2022 26,62 26,10 -1,25% 25,82 26,71 26,10 26,04 26,10 6.603 3.717.511.500
1/6/2022 26,01 26,43 +2,01% 25,85 26,74 26,46 26,42 26,43 5.607 2.594.183.500
31/5/2022 25,90 25,91 +0,43% 25,77 26,36 26,04 25,90 25,92 4.327 2.917.656.700
30/5/2022 25,53 25,80 +1,10% 25,53 25,97 25,79 25,76 25,80 3.719 1.407.517.000
27/5/2022 25,76 25,52 -0,35% 25,23 25,85 25,62 25,52 25,57 3.755 1.535.364.500
26/5/2022 25,32 25,61 +1,27% 25,23 25,99 25,68 25,61 25,62 6.620 3.270.940.600
25/5/2022 24,58 25,29 +2,64% 24,35 25,55 25,08 25,29 25,31 8.087 3.849.635.300
24/5/2022 23,27 24,64 +5,52% 23,13 24,70 24,10 24,60 24,64 8.902 3.678.347.300
23/5/2022 22,43 23,35 +4,71% 22,40 23,64 23,07 23,34 23,42 5.909 3.474.915.200
20/5/2022 22,44 22,30 -0,58% 22,04 22,59 22,24 22,30 22,32 4.533 2.377.043.600
19/5/2022 22,32 22,43 +1,08% 22,07 22,65 22,48 22,35 22,43 6.792 3.590.355.600
18/5/2022 22,23 22,19 -0,18% 22,11 22,54 22,28 22,17 22,20 7.047 3.354.336.500
17/5/2022 22,74 22,23 -1,42% 22,01 22,75 22,27 22,23 22,24 9.560 5.045.905.000
16/5/2022 23,95 22,55 -7,88% 22,24 23,96 22,71 22,55 22,56 6.113 10.009.212.900
13/5/2022 24,45 24,48 +0,91% 24,31 24,82 24,54 24,48 24,49 5.471 2.582.849.400
12/5/2022 23,30 24,26 +3,32% 23,30 24,47 24,12 24,26 24,27 5.543 2.607.183.800
11/5/2022 22,96 23,48 +2,49% 22,83 23,99 23,50 23,48 23,51 8.772 5.355.649.700
10/5/2022 22,49 22,91 +2,51% 22,49 23,23 22,95 22,91 22,96 4.874 2.177.855.100
9/5/2022 22,36 22,35 -1,15% 22,13 22,68 22,40 22,35 22,42 5.885 2.715.185.700
6/5/2022 22,47 22,61 +0,27% 22,44 23,04 22,80 22,61 22,62 7.449 3.301.221.700
5/5/2022 23,80 22,55 -5,85% 22,42 23,82 22,85 22,55 22,58 7.562 4.253.740.400
4/5/2022 23,38 23,95 +1,87% 23,15 24,01 23,51 23,91 23,95 5.649 2.529.391.600
3/5/2022 23,72 23,51 -1,01% 23,28 24,04 23,60 23,50 23,51 6.012 2.651.989.300
2/5/2022 23,33 23,75 +0,34% 23,26 24,15 23,61 23,63 23,75 7.025 3.157.224.800
29/4/2022 25,05 23,67 -4,40% 23,60 25,05 24,16 23,65 23,68 224 4.457.365.800
28/4/2022 25,68 24,76 -2,90% 24,62 25,72 24,95 24,70 24,77 5.100 2.597.131.200
27/4/2022 25,35 25,50 +1,76% 25,14 25,82 25,42 25,38 25,50 8.850 4.044.854.200
26/4/2022 25,24 25,06 -1,14% 24,88 25,70 25,16 25,04 25,07 9.002 3.832.039.700
25/4/2022 25,45 25,35 -0,90% 24,87 25,57 25,17 25,35 25,44 683 4.667.303.500
22/4/2022 25,50 25,58 -0,93% 25,48 26,05 25,73 25,58 25,59 8.098 5.311.162.400
20/4/2022 26,04 25,82 -1,22% 25,82 26,46 26,10 25,82 25,90 5.179 2.462.383.700
19/4/2022 26,23 26,14 -0,98% 26,02 26,48 26,24 26,14 26,18 6.753 4.949.496.200
18/4/2022 25,79 26,40 +2,40% 25,66 26,54 26,29 26,40 26,42 7.300 4.021.562.000
14/4/2022 25,89 25,78 -0,46% 25,42 26,00 25,70 25,70 25,78 6.848 4.372.723.100
13/4/2022 25,94 25,90 +0,23% 25,60 26,10 25,89 25,90 25,91 6.465 3.560.092.400
12/4/2022 26,25 25,84 -0,58% 25,60 26,30 25,88 25,81 25,84 7.185 4.990.026.900
11/4/2022 25,66 25,99 -0,04% 25,66 26,36 26,07 25,97 25,99 6.190 2.865.603.000
8/4/2022 24,75 26,00 +4,67% 24,75 26,33 25,89 25,99 26,00 142 5.289.306.400
7/4/2022 25,09 24,84 -1,78% 24,71 25,29 24,93 24,84 24,90 7.895 3.449.797.800
6/4/2022 24,90 25,29 +1,44% 24,52 25,29 24,95 25,29 25,30 7.423 3.253.049.300
5/4/2022 25,33 24,93 -2,00% 24,90 25,56 25,11 24,93 24,96 8.137 3.716.202.000
4/4/2022 24,82 25,44 +2,33% 24,75 25,65 25,21 25,43 25,46 6.737 3.720.560.500
1/4/2022 24,82 24,86 +0,97% 24,38 25,14 24,72 24,86 24,87 6.893 3.535.951.700
31/3/2022 24,45 24,62 +0,49% 24,26 24,81 24,52 24,60 24,62 6.285 3.061.288.100
30/3/2022 25,10 24,50 +19,16% 24,32 25,22 24,71 24,48 24,51 8.289 3.504.126.200
29/3/2022 23,85 25,00 +5,75% 23,71 25,16 24,89 24,96 25,01 2.463 6.524.304.000
28/3/2022 23,40 23,64 +2,16% 22,95 23,77 23,55 23,63 23,65 7.080 4.103.634.500
25/3/2022 22,88 23,14 +1,36% 22,85 23,40 23,13 23,14 23,19 8.769 3.657.526.400
24/3/2022 21,95 22,83 +3,82% 21,85 22,97 22,62 22,82 22,84 7.408 3.891.440.700
23/3/2022 21,39 21,99 +2,76% 21,27 22,30 21,94 21,99 22,00 9.036 3.975.632.900
22/3/2022 21,10 21,40 +3,53% 20,98 21,64 21,38 21,39 21,41 8.102 3.353.949.000
21/3/2022 20,77 20,67 -2,82% 20,50 21,15 20,74 20,67 20,70 1.073 3.911.169.900
18/3/2022 20,66 21,27 +3,45% 20,37 21,39 21,00 21,27 21,28 8.878 5.681.765.100
17/3/2022 20,60 20,56 +0,24% 19,94 20,67 20,27 20,56 20,62 7.425 3.233.693.300
16/3/2022 20,35 20,51 +1,74% 19,89 20,97 20,53 20,51 20,53 9.708 3.493.617.700
15/3/2022 19,66 20,16 +2,13% 19,53 20,23 20,03 20,07 20,16 827 5.093.650.500
14/3/2022 19,92 19,74 -0,55% 19,72 20,40 19,92 19,74 19,76 8.695 3.204.320.200
11/3/2022 20,40 19,85 -1,59% 19,71 20,40 20,00 19,85 19,89 8.487 3.521.672.400
10/3/2022 20,79 20,17 -4,13% 20,13 20,90 20,41 20,17 20,24 8.493 4.539.542.300
9/3/2022 20,26 21,04 +4,42% 20,07 21,15 20,81 21,00 21,04 3.639 5.969.133.200
8/3/2022 19,22 20,15 +5,83% 18,95 20,45 19,74 20,15 20,16 4.437 6.621.150.600
7/3/2022 20,04 19,04 -6,11% 18,90 20,13 19,23 19,03 19,04 6.628 9.036.687.300
4/3/2022 21,51 20,28 -6,24% 20,20 21,69 20,69 20,28 20,30 4.873 7.441.343.100
3/3/2022 22,01 21,63 -2,22% 21,52 22,36 21,76 21,63 21,65 2.576 5.030.320.300
2/3/2022 22,40 22,12 -3,28% 21,95 22,47 22,19 22,12 22,16 8.572 5.183.420.100
25/2/2022 22,70 22,87 -0,09% 22,57 23,19 22,83 22,85 22,87 8.341 3.471.007.600
24/2/2022 22,96 22,89 -3,62% 22,09 23,09 22,62 22,84 22,91 1.735 6.272.505.400
23/2/2022 23,03 23,75 +3,85% 22,95 23,75 23,42 23,73 23,75 8.990 4.301.730.820
22/2/2022 23,14 22,87 -0,17% 22,64 23,14 22,85 22,87 22,93 7.075 3.256.836.900
21/2/2022 22,93 22,91 -0,35% 22,45 23,05 22,67 22,91 22,94 6.955 3.863.338.600
18/2/2022 22,92 22,99 +0,39% 22,92 23,44 23,19 0,00 0,00 7.657 3.192.601.000
17/2/2022 23,16 22,90 -1,25% 22,84 23,56 23,05 22,90 22,94 6.897 3.456.220.700
16/2/2022 22,59 23,19 +2,70% 22,52 23,74 23,33 23,19 23,23 1.482 5.177.845.200
15/2/2022 22,65 22,58 +0,13% 22,40 22,79 22,61 22,57 22,61 7.174 2.751.629.200
14/2/2022 22,18 22,55 +1,81% 22,18 22,98 22,68 22,55 22,58 6.503 3.036.634.700
11/2/2022 22,03 22,15 +0,91% 21,96 22,82 22,30 22,13 22,16 521 5.091.692.600
10/2/2022 22,38 21,95 -10,04% 21,76 22,62 22,03 21,95 21,96 8.863 6.010.706.800
9/2/2022 24,16 24,40 +1,62% 24,14 24,67 24,38 24,40 24,41 9.116 5.848.738.000
8/2/2022 24,02 24,01 +0,04% 23,91 24,50 24,14 24,01 24,02 8.041 6.844.645.100
7/2/2022 22,90 24,00 +9,09% 22,90 24,24 23,78 24,00 24,01 4.778 22.050.343.500
4/2/2022 22,27 22,00 -1,08% 21,73 22,34 21,93 22,00 22,02 6.575 3.374.759.000
3/2/2022 22,76 22,24 -2,20% 22,24 22,89 22,48 22,23 22,24 5.949 2.524.372.700
2/2/2022 23,39 22,74 -2,78% 22,71 23,53 22,90 22,74 22,75 5.445 2.898.367.300
1/2/2022 23,12 23,39 +1,12% 23,10 23,67 23,45 23,39 23,42 4.875 2.385.371.400
31/1/2022 23,20 23,13 -0,43% 22,83 23,38 23,12 23,13 23,23 6.220 2.950.541.900
28/1/2022 23,36 23,23 -0,60% 23,11 23,54 23,25 23,23 23,24 4.781 2.154.707.900
27/1/2022 23,19 23,37 +1,92% 22,80 23,48 23,20 23,37 23,40 4.936 2.326.054.200
26/1/2022 23,60 22,93 -2,13% 22,91 23,60 23,18 22,93 22,99 7.967 3.500.408.900
25/1/2022 22,75 23,43 +3,22% 22,63 23,52 22,95 23,43 23,44 6.302 3.801.370.400
24/1/2022 23,00 22,70 -1,73% 22,58 23,24 22,73 22,70 22,73 5.450 2.016.650.100
21/1/2022 22,93 23,10 +0,22% 22,78 23,67 23,25 23,07 23,10 5.670 2.168.510.900
20/1/2022 23,01 23,05 +0,22% 22,96 23,46 23,16 23,05 23,07 5.882 2.138.178.700
19/1/2022 22,70 23,00 +1,37% 22,66 23,57 23,16 22,99 23,00 7.302 3.580.193.300
18/1/2022 23,04 22,69 -1,52% 22,35 23,04 22,62 22,66 22,69 4.929 2.360.836.700
17/1/2022 23,31 23,04 -1,16% 23,00 23,44 23,15 23,04 23,15 3.591 1.262.731.400
14/1/2022 23,35 23,31 +0,52% 22,89 23,50 23,14 23,29 23,31 6.737 2.182.198.800
13/1/2022 23,01 23,19 +0,78% 22,88 23,59 23,13 23,18 23,19 7.158 2.484.913.700
12/1/2022 22,59 23,01 +1,72% 22,52 23,17 22,87 23,00 23,02 8.049 3.138.940.700
11/1/2022 23,15 22,62 -2,71% 22,53 23,22 22,83 22,62 22,63 6.028 2.260.956.000
10/1/2022 23,64 23,25 -1,57% 22,91 23,66 23,16 23,25 23,26 5.206 2.134.016.000
7/1/2022 23,82 23,62 -0,63% 23,31 24,03 23,76 23,61 23,69 8.386 2.818.449.800
6/1/2022 24,09 23,77 -1,08% 23,52 24,16 23,84 23,77 23,83 6.753 2.671.248.100
5/1/2022 24,98 24,03 -3,73% 24,03 24,98 24,42 24,02 24,03 7.582 2.625.530.500
4/1/2022 25,28 24,96 -0,48% 24,74 25,32 24,91 24,91 24,96 5.472 2.095.164.300
3/1/2022 25,65 25,08 +1,05% 24,91 25,86 25,20 25,07 25,08 4.579 2.609.337.700
23/12/2021 24,69 24,82 +0,28% 24,54 24,94 24,77 24,81 24,85 6.298 2.163.143.400
22/12/2021 24,99 24,75 -1,00% 24,24 24,99 24,52 24,73 24,75 7.606 3.287.761.700
21/12/2021 25,25 25,00 -1,11% 24,71 25,34 24,99 25,00 25,02 6.242 2.744.441.800
20/12/2021 25,40 25,28 -0,90% 25,05 25,72 25,35 25,27 25,28 7.941 2.935.647.300
17/12/2021 26,00 25,51 -2,48% 25,42 26,12 25,65 25,51 25,55 7.652 3.060.140.000
16/12/2021 27,21 26,16 -2,90% 26,01 27,27 26,33 26,15 26,16 1.520 4.846.012.200
15/12/2021 27,28 26,94 -0,59% 26,21 27,29 26,64 26,93 26,96 9.169 4.427.699.000
14/12/2021 27,50 27,10 -1,45% 27,05 27,87 27,28 27,10 27,20 8.016 3.467.415.200
13/12/2021 27,56 27,50 -0,40% 27,46 28,04 27,68 27,50 27,61 6.290 2.403.856.100
10/12/2021 27,75 27,61 +0,04% 27,36 27,97 27,59 27,61 27,73 5.758 2.256.033.100
9/12/2021 28,31 27,60 -2,75% 27,42 28,31 27,71 27,60 27,62 6.144 2.698.974.000
8/12/2021 28,28 28,38 +1,10% 27,90 28,66 28,31 28,38 28,48 6.835 2.884.769.800
7/12/2021 27,99 28,07 +1,48% 27,76 28,44 28,06 28,07 28,08 9.788 4.607.174.600
6/12/2021 28,06 27,66 -1,36% 27,61 28,24 27,84 27,66 27,68 259 4.181.727.600
3/12/2021 27,92 28,04 +0,68% 27,87 28,61 28,20 28,00 28,04 6.288 2.660.115.100
2/12/2021 27,65 27,85 +1,72% 27,46 27,95 27,69 27,80 27,85 5.603 2.263.065.400
1/12/2021 28,07 27,38 -1,44% 27,24 28,09 27,60 27,38 27,39 6.734 3.068.284.700
30/11/2021 27,90 27,78 -1,14% 27,50 28,24 27,78 27,78 27,87 6.846 3.411.454.400
29/11/2021 28,62 28,10 -0,64% 28,00 28,68 28,31 28,07 28,10 7.237 2.789.859.500
26/11/2021 28,39 28,28 -1,74% 27,78 28,39 28,04 28,23 28,28 7.596 3.385.229.000
25/11/2021 28,63 28,78 +0,91% 28,53 28,96 28,73 28,71 28,78 5.256 2.015.682.800
24/11/2021 28,53 28,52 -0,83% 28,38 29,04 28,63 28,50 28,52 5.986 2.560.389.600
23/11/2021 29,16 28,76 -1,10% 28,47 29,16 28,72 28,76 28,82 5.831 2.415.462.500
22/11/2021 29,69 29,08 -1,89% 28,89 30,04 29,33 29,03 29,08 7.564 3.212.691.500
19/11/2021 30,04 29,64 -1,27% 29,53 30,46 29,86 29,64 29,78 8.809 4.319.305.900
18/11/2021 31,04 30,02 -2,91% 29,78 31,17 30,21 30,02 30,14 1.422 5.621.130.600
17/11/2021 31,46 30,92 -1,06% 30,55 31,66 30,97 30,92 30,93 3.087 5.632.638.600
16/11/2021 31,82 31,25 -1,33% 31,13 31,82 31,40 31,24 31,30 226 4.682.358.800
12/11/2021 31,90 31,67 -0,94% 31,57 32,47 31,91 31,67 31,74 7.441 3.955.121.200
11/11/2021 32,95 31,97 -1,99% 31,91 33,02 32,27 31,97 32,01 7.999 4.842.855.200
10/11/2021 32,06 32,62 +1,94% 31,95 32,85 32,46 32,62 32,68 8.242 4.169.079.000
9/11/2021 31,88 32,00 +0,60% 31,87 32,52 32,08 32,00 32,06 9.325 4.543.383.800
8/11/2021 30,71 31,81 +4,12% 30,56 33,25 32,19 31,81 31,86 3.148 13.741.564.300
5/11/2021 31,33 30,55 -1,74% 30,27 31,41 30,62 30,54 30,67 6.151 2.730.650.300
4/11/2021 31,59 31,09 -1,68% 30,98 32,04 31,40 31,09 31,12 7.652 3.888.405.200
3/11/2021 31,09 31,62 +1,41% 30,76 31,98 31,42 31,61 31,62 8.875 5.370.830.300
1/11/2021 31,26 31,18 +0,74% 30,59 31,27 30,99 31,17 31,18 3.411 1.700.392.700
29/10/2021 31,40 30,95 -0,58% 30,85 31,40 31,06 30,95 30,96 7.307 4.433.254.100
28/10/2021 30,37 31,13 +2,00% 30,17 31,43 31,09 31,02 31,13 8.820 4.600.570.800
27/10/2021 30,37 30,52 +0,89% 30,22 31,12 30,65 30,52 30,53 7.681 9.520.219.200
26/10/2021 30,25 30,25 -1,27% 29,62 30,45 30,01 30,25 30,26 7.047 7.710.032.600
25/10/2021 30,58 30,64 +1,26% 30,02 30,81 30,45 30,64 30,74 6.328 2.534.148.800
22/10/2021 30,28 30,26 -1,24% 29,21 30,50 29,81 30,24 30,26 7.204 3.642.854.000
21/10/2021 30,80 30,64 -1,29% 29,89 30,90 30,48 30,29 30,64 7.111 5.496.495.200
20/10/2021 31,13 31,04 +0,16% 30,54 31,34 30,98 31,02 31,04 3.970 1.760.360.600
19/10/2021 31,52 30,99 -2,73% 30,64 31,69 31,01 30,99 31,00 4.204 2.097.909.600
18/10/2021 31,49 31,86 +0,38% 31,30 32,26 31,86 31,85 31,89 3.290 1.587.368.400
15/10/2021 31,69 31,74 +0,79% 31,11 31,81 31,56 31,74 31,76 3.056 1.281.704.600
14/10/2021 31,66 31,49 -0,54% 31,30 31,91 31,58 31,45 31,49 3.687 1.653.590.800
13/10/2021 30,97 31,66 +2,10% 30,78 31,91 31,47 31,58 31,66 4.387 1.879.980.900
11/10/2021 30,71 31,01 +1,64% 30,34 31,68 31,11 30,90 31,01 7.381 3.467.331.800
8/10/2021 30,84 30,51 -0,62% 30,49 31,27 30,84 30,51 30,52 5.392 3.143.723.100
7/10/2021 30,53 30,70 +0,69% 28,55 31,04 29,82 30,70 30,73 2.417 9.233.689.600
6/10/2021 30,93 30,49 -2,37% 30,06 31,36 30,54 30,42 30,49 389 9.584.462.400
5/10/2021 32,80 31,23 -4,47% 31,15 32,99 31,65 31,21 31,23 5.572 3.210.297.100
4/10/2021 32,70 32,69 -0,18% 32,35 32,84 32,56 32,51 32,69 4.086 1.960.906.200
1/10/2021 32,99 32,75 -0,88% 32,36 33,05 32,61 32,70 32,75 4.358 2.160.157.000
30/9/2021 33,22 33,04 -0,42% 33,04 33,55 33,29 33,04 33,09 5.430 3.578.230.200
29/9/2021 32,36 33,18 +4,31% 32,00 33,46 33,13 33,17 33,18 7.102 4.393.081.200
28/9/2021 32,14 31,81 -1,76% 31,68 32,38 31,87 31,68 31,81 6.077 2.381.493.300
27/9/2021 31,48 32,38 +2,44% 31,41 32,59 32,21 32,38 32,40 5.441 2.384.974.200
24/9/2021 31,08 31,61 +0,96% 30,99 31,63 31,33 31,59 31,61 4.295 1.945.285.100
23/9/2021 31,65 31,31 -1,20% 31,31 32,11 31,68 31,31 31,38 3.476 2.082.186.800
22/9/2021 31,49 31,69 +1,96% 31,13 31,88 31,61 31,68 31,69 3.946 2.779.709.500
21/9/2021 31,06 31,08 +0,26% 30,82 31,73 31,12 31,04 31,08 5.849 2.956.612.700
20/9/2021 30,60 31,00 -0,58% 30,23 31,10 30,79 30,99 31,00 3.648 2.065.148.700
17/9/2021 30,95 31,18 +0,16% 30,35 31,49 30,97 31,17 31,18 5.507 5.246.786.700
16/9/2021 30,99 31,13 +0,32% 30,78 31,22 31,05 31,10 31,13 3.628 2.768.977.500
15/9/2021 31,52 31,03 -1,49% 30,53 31,56 30,92 31,02 31,04 5.114 3.417.760.900
14/9/2021 31,86 31,50 -0,69% 31,50 32,15 31,78 31,49 31,50 3.086 1.624.099.600
13/9/2021 31,93 31,72 +0,16% 31,54 32,17 31,90 31,68 31,73 4.293 3.006.717.500
10/9/2021 31,88 31,67 +0,22% 31,55 32,12 31,87 31,66 31,67 4.325 2.350.425.000
9/9/2021 30,96 31,60 +2,07% 30,62 31,79 31,04 31,60 31,61 6.917 4.632.681.900
8/9/2021 32,41 30,96 -4,65% 30,80 32,41 31,27 30,95 30,96 5.136 3.277.230.700
6/9/2021 32,20 32,47 +1,15% 31,79 32,48 32,16 32,40 32,47 3.381 1.903.555.100
3/9/2021 32,25 32,10 +0,38% 31,46 32,25 31,76 31,91 32,10 5.327 2.443.388.800
2/9/2021 32,47 31,98 -1,66% 31,78 32,50 31,96 31,91 31,98 3.609 1.774.298.200
1/9/2021 31,86 32,52 +2,81% 31,65 32,88 32,52 32,51 32,52 3.266 1.571.563.500
31/8/2021 32,41 31,63 -2,38% 31,63 32,78 31,92 31,63 31,66 3.845 2.775.858.900
30/8/2021 32,56 32,40 -0,61% 32,21 32,67 32,43 32,34 32,40 3.103 1.351.773.700
27/8/2021 32,82 32,60 -0,06% 32,49 32,94 32,72 32,60 32,62 2.555 1.136.473.700
26/8/2021 32,95 32,62 -1,36% 32,46 33,09 32,74 32,59 32,62 4.223 1.877.554.800
25/8/2021 33,33 33,07 -1,14% 32,91 33,65 33,17 33,07 33,08 5.806 2.876.899.000
24/8/2021 33,00 33,45 +1,70% 32,90 33,64 33,30 33,44 33,47 3.870 2.008.001.900
23/8/2021 32,72 32,89 +0,55% 32,71 33,05 32,91 32,86 32,89 4.295 1.864.625.400
20/8/2021 31,75 32,71 +2,31% 31,75 32,98 32,44 32,71 32,84 5.931 2.568.412.500
19/8/2021 31,02 31,97 +1,65% 30,93 32,10 31,64 31,97 31,98 7.461 4.608.917.800
18/8/2021 31,38 31,45 -0,16% 31,06 32,18 31,65 31,45 31,59 6.696 3.613.057.300
17/8/2021 31,15 31,50 +1,81% 30,54 31,50 31,02 31,27 31,50 6.066 3.667.787.000
16/8/2021 31,61 30,94 -2,43% 30,83 31,93 31,18 30,94 31,04 6.215 4.773.790.900
13/8/2021 31,95 31,71 -0,69% 31,41 32,13 31,70 31,71 31,72 6.020 3.846.277.100
12/8/2021 33,70 31,93 -5,31% 31,83 33,88 32,92 31,93 31,94 9.748 9.001.024.100
11/8/2021 33,82 33,72 +0,09% 33,18 33,82 33,57 33,58 33,72 6.308 4.741.316.500
10/8/2021 33,73 33,69 -0,09% 33,28 33,93 33,60 33,69 33,79 7.413 4.215.488.800
9/8/2021 32,82 33,72 +1,11% 32,55 33,78 33,03 33,72 33,73 2.136 8.184.281.400
6/8/2021 31,61 33,35 +5,24% 31,52 33,45 32,73 33,30 33,35 99 6.128.026.000
5/8/2021 32,00 31,69 -0,72% 31,46 32,37 31,95 31,67 31,69 5.331 3.485.985.100
4/8/2021 31,58 31,92 +0,98% 31,48 32,29 32,04 31,91 31,96 7.443 4.670.688.500
3/8/2021 31,59 31,61 -0,28% 30,61 31,78 31,27 31,61 31,62 6.130 2.829.335.000
2/8/2021 31,17 31,70 +1,73% 31,11 31,83 31,65 31,49 31,70 5.774 2.593.418.600
30/7/2021 30,90 31,16 +0,19% 30,88 31,44 31,10 31,16 31,23 4.282 2.103.697.500
29/7/2021 30,48 31,10 +2,30% 30,33 31,39 30,99 31,08 31,10 5.268 2.600.776.800
28/7/2021 30,65 30,40 -1,14% 30,19 30,90 30,48 30,35 30,42 3.608 1.803.560.300
27/7/2021 30,85 30,75 -0,61% 30,51 31,10 30,76 30,65 30,75 2.887 1.615.177.500
26/7/2021 31,08 30,94 -0,71% 30,44 31,12 30,94 30,94 31,02 3.547 1.855.861.800
23/7/2021 31,16 31,16 0,00% 31,00 31,40 31,16 31,16 31,19 3.104 1.783.783.100
22/7/2021 31,02 31,16 -0,16% 31,00 31,47 31,08 31,16 31,25 4.995 3.883.809.900
21/7/2021 31,00 31,21 -0,45% 30,97 31,52 31,28 31,21 31,25 4.279 2.213.760.600
20/7/2021 31,50 31,35 -0,48% 31,07 32,19 31,56 31,21 31,35 6.939 4.056.477.000
19/7/2021 30,96 31,50 +0,45% 30,56 31,59 31,33 31,50 31,54 5.764 3.791.557.000
16/7/2021 31,13 31,36 +0,97% 31,03 31,62 31,33 31,28 31,36 3.908 2.598.645.900
15/7/2021 31,41 31,06 -1,52% 30,98 31,52 31,15 30,99 31,06 2.525 1.319.119.100
14/7/2021 31,00 31,54 +1,94% 30,96 31,65 31,34 31,52 31,54 3.743 2.386.461.100
13/7/2021 30,03 30,94 +2,62% 29,92 31,17 30,67 30,94 30,97 6.288 4.253.781.300
12/7/2021 30,73 30,15 -1,50% 29,84 30,79 30,26 30,15 30,16 6.568 4.627.155.300
8/7/2021 30,49 30,61 -1,51% 30,13 30,90 30,63 30,61 30,70 4.514 2.348.782.900
7/7/2021 31,58 31,08 -0,67% 30,75 31,74 31,01 30,95 31,08 7.563 4.504.246.300
6/7/2021 31,59 31,29 -1,11% 30,42 31,59 31,02 31,29 31,30 6.790 4.396.036.900
5/7/2021 32,08 31,64 -1,40% 31,59 32,10 31,75 31,64 31,80 2.917 1.663.292.700
2/7/2021 31,40 32,09 +1,91% 31,22 32,09 31,76 31,99 32,09 6.387 3.411.445.400
1/7/2021 32,65 31,49 -3,46% 31,08 32,96 31,66 31,45 31,49 9.451 5.713.036.200
30/6/2021 32,26 32,62 +1,08% 31,65 32,62 32,23 32,41 32,62 5.838 3.962.380.100
29/6/2021 32,46 32,27 -0,62% 31,50 32,68 31,93 32,26 32,27 6.541 4.625.101.300
28/6/2021 32,37 32,47 +0,62% 31,68 32,54 32,18 32,45 32,47 5.118 3.387.119.900
25/6/2021 32,68 32,27 -1,25% 32,10 32,80 32,39 32,27 32,40 7.521 5.014.837.900
24/6/2021 31,12 32,68 +5,62% 31,03 32,68 32,24 32,67 32,68 736 7.037.534.200
23/6/2021 31,13 30,94 -0,64% 30,63 31,24 30,89 30,85 30,94 6.353 3.029.854.500
22/6/2021 30,73 31,14 +2,03% 30,35 31,25 30,90 30,93 31,14 4.826 2.849.036.500
21/6/2021 30,65 30,52 -0,07% 30,12 30,80 30,47 30,52 30,53 5.462 2.883.899.200
18/6/2021 30,62 30,54 -0,23% 30,45 31,30 30,72 30,54 30,55 5.399 5.345.139.200
17/6/2021 30,40 30,61 +0,62% 30,09 30,78 30,42 30,60 30,61 5.666 2.986.386.500
16/6/2021 30,92 30,42 -1,11% 30,28 31,48 30,74 30,42 30,46 6.810 3.727.794.500
15/6/2021 30,59 30,76 +0,62% 30,37 30,94 30,72 30,76 30,79 4.352 1.985.910.500
14/6/2021 30,59 30,57 +1,23% 29,94 30,68 30,31 30,53 30,58 5.546 2.617.595.100
11/6/2021 30,98 30,20 -2,33% 29,91 31,15 30,20 30,19 30,21 4.943 2.751.706.700
10/6/2021 29,88 30,92 +4,64% 29,66 30,98 30,32 0,00 0,00 7.757 5.210.859.200
9/6/2021 29,20 29,55 +1,06% 29,17 29,98 29,52 29,55 29,60 6.349 4.054.831.700
8/6/2021 29,65 29,24 -1,35% 28,80 29,74 29,03 29,20 29,24 7.521 3.871.272.000
7/6/2021 30,14 29,64 -1,66% 29,49 30,38 29,83 29,63 29,64 5.533 2.741.958.100
4/6/2021 29,80 30,14 +1,14% 29,59 30,20 29,91 30,09 30,14 6.300 3.677.517.400
2/6/2021 29,69 29,80 +0,37% 29,22 29,94 29,63 29,80 29,82 7.390 4.166.224.100
1/6/2021 29,45 29,69 +1,37% 29,20 29,69 29,44 29,69 29,70 6.818 3.710.627.400
31/5/2021 28,30 29,29 +3,50% 28,30 29,29 29,03 29,28 29,29 7.876 4.617.701.400
28/5/2021 27,93 28,30 +2,02% 27,76 28,30 28,08 28,15 28,30 4.009 2.195.869.400
27/5/2021 27,57 27,74 +0,91% 27,28 27,74 27,54 27,74 27,75 4.839 2.607.971.900
26/5/2021 28,08 27,49 -2,00% 27,39 28,25 27,67 27,45 27,49 7.391 3.488.993.700
25/5/2021 28,13 28,05 -0,32% 28,03 28,45 28,24 28,05 28,08 5.932 4.138.885.800
24/5/2021 27,55 28,14 +2,36% 27,47 28,19 27,95 28,10 28,14 7.573 4.865.986.600
21/5/2021 26,80 27,49 +2,77% 26,72 27,50 27,23 27,47 27,49 5.861 3.393.988.000
20/5/2021 26,32 26,75 +1,79% 26,08 26,79 26,47 26,69 26,75 5.136 2.265.572.300
19/5/2021 26,02 26,28 +0,27% 25,99 26,54 26,29 26,25 26,28 4.740 2.280.923.000
18/5/2021 27,06 26,21 -2,96% 26,21 27,15 26,44 26,20 26,21 5.746 3.321.736.100
17/5/2021 26,37 27,01 +2,31% 26,22 27,15 26,68 27,01 27,02 5.963 3.097.105.800
14/5/2021 26,16 26,40 +2,01% 25,98 26,68 26,41 26,40 26,47 5.048 2.058.307.200
13/5/2021 25,92 25,88 +0,04% 25,85 26,29 26,01 25,88 25,92 5.594 2.313.283.800
12/5/2021 26,16 25,87 -1,63% 25,71 26,47 26,11 25,85 25,87 6.846 3.567.941.600
11/5/2021 26,34 26,30 -0,75% 25,95 26,40 26,18 26,30 26,31 2.030 5.862.880.700
10/5/2021 25,59 26,50 +1,92% 25,43 27,10 26,38 26,49 26,50 2.157 7.464.439.800
7/5/2021 25,86 26,00 +0,97% 25,62 26,04 25,78 25,99 26,01 5.838 3.842.700.900
6/5/2021 25,90 25,75 -2,24% 25,35 26,03 25,72 25,75 25,86 9.184 5.942.909.700
5/5/2021 26,03 26,34 +1,50% 25,87 26,39 26,13 26,34 26,40 4.925 2.108.214.200
4/5/2021 26,25 25,95 -1,14% 25,70 26,25 25,91 25,94 25,96 8.838 4.810.823.700
3/5/2021 26,67 26,25 -1,39% 26,10 26,73 26,32 26,22 26,25 6.634 3.525.614.400
30/4/2021 26,83 26,62 -0,97% 26,51 27,07 26,72 26,61 26,62 7.941 4.653.600.800
29/4/2021 27,48 26,88 -0,44% 26,83 27,48 27,06 26,88 26,90 7.581 3.837.101.800
28/4/2021 28,00 27,00 -2,98% 26,81 28,00 27,11 27,00 27,01 1.032 7.181.930.200
27/4/2021 28,77 27,83 -3,54% 27,80 29,13 28,38 27,83 27,86 7.704 7.099.202.400
26/4/2021 29,22 28,85 -1,03% 28,68 29,46 29,00 28,83 28,85 4.211 5.036.193.400
23/4/2021 29,13 29,15 +0,52% 28,89 29,21 29,07 29,15 29,16 4.734 2.973.263.000
22/4/2021 28,63 29,00 +1,54% 28,63 29,23 29,03 29,00 29,02 7.873 7.280.486.500
20/4/2021 28,72 28,56 -0,63% 28,46 28,82 28,59 28,55 28,56 5.971 3.212.759.500
19/4/2021 28,98 28,74 -0,55% 28,60 29,00 28,69 28,72 28,74 5.652 2.747.997.300
16/4/2021 28,71 28,90 +0,70% 28,60 29,11 28,84 28,88 28,90 6.634 3.672.279.000
15/4/2021 28,92 28,70 -0,66% 28,61 29,34 28,85 28,70 28,87 7.557 5.542.688.700
14/4/2021 28,81 28,89 +0,28% 28,69 29,24 28,91 28,89 28,90 7.491 4.349.205.300
13/4/2021 29,81 28,81 -2,73% 28,78 29,81 28,97 28,81 28,82 6.981 4.017.354.700
12/4/2021 28,64 29,62 +2,95% 28,64 29,75 29,51 29,62 29,63 5.709 4.017.268.500
9/4/2021 28,84 28,77 -0,28% 28,56 29,40 28,90 28,77 28,81 6.113 2.972.518.400
8/4/2021 28,72 28,85 +0,80% 28,47 28,92 28,67 28,85 28,88 6.154 3.490.110.900
7/4/2021 28,75 28,62 -0,52% 28,50 28,78 28,59 28,60 28,62 4.860 2.570.037.700
6/4/2021 28,60 28,77 +1,37% 28,59 29,11 28,81 28,74 28,77 6.184 3.517.623.400
5/4/2021 28,80 28,38 -1,46% 28,30 28,98 28,51 28,38 28,39 7.076 4.823.864.700
1/4/2021 30,70 28,80 -6,19% 28,55 30,70 28,92 28,80 28,81 7.269 11.223.885.500
31/3/2021 31,22 30,70 -1,60% 30,51 31,27 30,79 30,70 30,75 5.310 2.678.480.100
30/3/2021 31,02 31,20 +0,48% 30,90 31,45 31,22 31,18 31,20 5.367 3.246.746.100
29/3/2021 30,26 31,05 +1,60% 30,19 31,05 30,55 31,05 31,06 4.982 2.208.306.000
26/3/2021 30,74 30,56 -0,20% 30,30 30,89 30,60 30,56 30,59 3.743 1.580.161.400
25/3/2021 30,74 30,62 -0,26% 30,31 30,81 30,61 30,61 30,62 6.153 2.680.426.000
24/3/2021 31,12 30,70 -0,97% 30,63 31,31 31,06 30,65 30,70 4.326 2.315.536.500
23/3/2021 31,72 31,00 -2,08% 30,85 31,72 31,32 31,00 31,11 4.380 2.232.009.900
22/3/2021 31,49 31,66 +0,44% 31,30 32,13 31,69 31,64 31,68 4.766 2.443.404.100
19/3/2021 30,44 31,52 +3,55% 30,34 31,56 31,19 31,52 31,54 4.531 2.785.425.100
18/3/2021 31,20 30,44 -2,75% 30,22 31,32 30,69 30,44 30,45 4.676 2.469.912.200
17/3/2021 30,50 31,30 +2,39% 30,07 31,42 30,85 31,30 31,31 4.809 2.240.381.700
16/3/2021 31,30 30,57 -2,30% 30,31 31,46 30,74 30,53 30,59 4.839 2.751.541.700
15/3/2021 31,01 31,29 +0,90% 30,93 31,52 31,29 31,28 31,33 4.677 2.665.825.900
12/3/2021 30,60 31,01 +0,91% 30,50 31,12 30,82 30,91 31,01 4.052 2.206.775.500
11/3/2021 31,17 30,73 -1,03% 30,56 31,61 30,95 30,72 30,74 6.981 3.666.646.700
10/3/2021 29,78 31,05 +4,33% 29,52 31,29 30,46 31,04 31,05 966 5.335.631.300
9/3/2021 29,46 29,76 +1,12% 29,33 29,85 29,63 29,70 29,76 7.623 3.414.112.300
8/3/2021 29,47 29,43 -1,24% 28,93 30,04 29,48 29,43 29,44 6.504 3.848.219.100
5/3/2021 30,06 29,80 +0,30% 29,46 30,10 29,72 29,79 29,81 5.273 2.630.115.400
4/3/2021 29,02 29,71 +2,13% 29,02 30,07 29,64 29,63 29,71 8.767 4.909.074.400
3/3/2021 28,71 29,09 +1,25% 27,81 29,15 28,47 29,08 29,09 7.719 4.040.389.700
2/3/2021 28,65 28,73 +0,28% 27,91 28,80 28,26 28,68 28,73 6.857 3.707.039.700
1/3/2021 29,00 28,65 +0,07% 28,32 29,08 28,81 28,64 28,65 5.018 3.034.899.100
26/2/2021 29,13 28,63 -1,28% 28,51 29,19 28,75 28,60 28,63 5.943 3.253.114.800
25/2/2021 29,60 29,00 -2,06% 29,00 29,66 29,27 28,99 29,00 4.710 2.694.292.200
24/2/2021 29,37 29,61 +0,85% 29,26 29,78 29,55 29,60 29,61 5.315 2.957.299.200
23/2/2021 29,76 29,36 -0,88% 29,10 29,85 29,31 29,35 29,36 653 6.151.793.800
22/2/2021 30,24 29,62 -3,49% 29,46 30,25 29,70 29,62 29,65 8.994 5.325.003.100
19/2/2021 30,80 30,69 -0,55% 30,50 31,17 30,76 30,63 30,69 5.141 2.850.101.400
18/2/2021 31,62 30,86 -2,89% 30,85 31,81 31,11 30,86 30,90 4.757 2.307.742.900
17/2/2021 31,27 31,78 +2,38% 30,96 31,78 31,48 31,60 31,78 3.805 2.429.553.700
12/2/2021 31,19 31,04 -0,77% 30,90 31,22 31,04 31,03 31,04 2.325 1.019.272.000
11/2/2021 30,97 31,28 +1,00% 30,93 31,50 31,19 31,28 31,30 3.695 2.222.047.800
10/2/2021 31,45 30,97 -1,49% 30,80 31,51 30,97 30,97 30,98 5.401 3.990.997.200
9/2/2021 31,35 31,44 0,00% 31,02 31,56 31,30 31,41 31,44 3.965 2.348.415.600
8/2/2021 31,74 31,44 -0,98% 31,09 31,77 31,41 31,32 31,44 4.787 3.184.720.300
5/2/2021 31,17 31,75 +2,25% 30,90 32,03 31,72 31,68 31,75 6.046 4.791.331.500
4/2/2021 31,83 31,05 -2,45% 30,90 31,84 31,19 30,96 31,05 8.165 5.593.691.200
3/2/2021 31,23 31,83 +2,18% 31,22 32,08 31,73 31,80 31,83 4.950 3.380.059.300
2/2/2021 30,85 31,15 +2,13% 30,66 31,66 31,14 31,15 31,16 8.603 7.147.751.000
1/2/2021 30,75 30,50 +1,19% 30,14 30,75 30,40 30,50 30,53 5.013 3.051.925.700
29/1/2021 31,06 30,14 -3,52% 30,14 31,31 30,57 30,14 30,30 5.017 2.803.042.100
28/1/2021 30,71 31,24 +1,66% 30,51 31,54 31,16 31,24 31,27 7.304 3.819.645.200
27/1/2021 30,83 30,73 -0,39% 30,50 31,42 30,99 30,73 30,77 7.283 4.832.016.600
26/1/2021 30,25 30,85 +2,39% 30,11 31,10 30,72 30,83 30,85 9.318 5.326.461.300
22/1/2021 30,98 30,13 -2,99% 30,13 30,99 30,31 30,13 30,29 6.225 4.494.980.800
21/1/2021 31,95 31,06 -2,85% 31,01 32,06 31,30 31,05 31,07 6.448 4.485.240.700
20/1/2021 32,56 31,97 -1,60% 31,86 32,70 32,09 31,95 31,97 3.753 2.594.248.600
19/1/2021 32,98 32,49 -0,82% 32,24 32,98 32,48 32,45 32,49 4.890 3.679.239.400
18/1/2021 33,07 32,76 -0,46% 32,61 33,21 32,89 32,74 32,76 4.175 2.434.500.500
15/1/2021 33,25 32,91 -1,14% 32,78 33,36 33,01 32,91 32,99 4.461 2.791.431.600
14/1/2021 33,56 33,29 -0,18% 33,18 33,93 33,52 33,28 33,29 6.882 4.705.250.100
13/1/2021 33,85 33,35 -0,92% 33,21 33,85 33,44 33,35 33,36 6.415 3.696.321.400
12/1/2021 33,57 33,66 +0,27% 33,23 34,17 33,55 33,65 33,66 6.928 5.327.185.900
11/1/2021 33,84 33,57 -1,24% 33,38 34,12 33,71 33,56 33,57 5.931 3.771.458.600
8/1/2021 32,79 33,99 +3,98% 32,69 34,05 33,47 33,98 33,99 6.200 4.202.287.200
7/1/2021 33,20 32,69 -0,94% 32,63 33,20 32,81 32,69 32,70 7.252 3.914.278.600
6/1/2021 33,40 33,00 -0,60% 32,75 33,41 33,01 33,00 33,01 6.394 3.721.078.000
5/1/2021 33,78 33,20 -1,13% 32,79 33,78 33,22 33,20 33,24 5.781 3.721.739.600
4/1/2021 34,13 33,58 -1,41% 33,39 34,42 33,77 33,58 33,60 4.484 2.754.788.900
30/12/2020 33,90 34,06 +0,68% 33,62 34,29 33,99 33,90 34,06 4.226 2.665.237.800
29/12/2020 34,00 33,83 0,00% 33,59 34,14 33,76 33,82 33,83 3.721 1.713.151.600
28/12/2020 33,85 33,83 -1,17% 33,43 33,97 33,75 33,83 33,85 3.656 1.775.384.100
23/12/2020 34,10 34,23 +0,38% 33,77 34,28 34,02 34,20 34,23 2.914 1.914.695.000
22/12/2020 34,31 34,10 -0,50% 33,21 34,50 33,69 33,96 34,10 7.280 5.492.308.300
21/12/2020 34,68 34,27 -2,39% 33,58 34,68 34,20 34,27 34,29 6.397 5.670.774.600
18/12/2020 34,50 35,11 +1,65% 34,20 35,11 34,72 34,87 35,11 5.163 3.602.624.600
17/12/2020 34,23 34,54 +1,14% 34,10 34,54 34,37 34,48 34,54 3.730 2.132.797.800
16/12/2020 34,47 34,15 -0,84% 33,80 34,69 34,23 34,15 34,25 6.268 3.366.908.200
15/12/2020 33,67 34,44 +2,84% 33,27 34,47 34,02 34,44 34,45 4.552 2.813.310.000
14/12/2020 34,11 33,49 -1,21% 33,49 34,28 33,85 33,48 33,57 3.131 1.495.680.900
11/12/2020 33,50 33,90 +0,74% 33,45 34,12 33,83 33,90 33,98 3.435 1.769.654.400
10/12/2020 33,21 33,65 +1,05% 32,86 33,75 33,29 33,65 33,67 4.756 2.572.722.300
9/12/2020 33,98 33,30 -1,77% 33,23 34,07 33,52 33,30 33,32 3.655 1.876.382.900
8/12/2020 33,83 33,90 +0,21% 33,69 34,32 34,04 33,90 33,94 4.095 2.216.462.900
7/12/2020 33,50 33,83 +1,14% 33,39 34,01 33,74 33,83 33,84 3.708 2.285.854.400
4/12/2020 33,64 33,45 +0,09% 33,12 33,91 33,40 33,34 33,45 4.093 2.440.228.300
3/12/2020 33,40 33,42 +0,33% 33,30 34,20 33,80 33,41 33,43 5.784 3.725.407.500
2/12/2020 33,10 33,31 +0,91% 33,01 33,67 33,42 33,31 33,32 5.967 3.665.491.700
1/12/2020 32,61 33,01 +1,69% 32,40 33,19 32,89 33,01 33,05 6.612 5.606.032.000
30/11/2020 33,16 32,46 -1,84% 32,34 33,27 32,60 32,41 32,46 5.388 4.207.687.600
27/11/2020 33,07 33,07 +0,03% 33,07 33,58 33,28 33,07 33,25 3.271 1.915.040.300
26/11/2020 33,05 33,06 +0,12% 32,99 33,40 33,11 33,05 33,06 2.967 1.990.853.100
25/11/2020 33,15 33,02 -0,24% 32,99 33,40 33,16 33,02 33,11 3.691 2.342.683.600
24/11/2020 33,41 33,10 -0,99% 32,89 33,41 33,06 33,10 33,20 6.096 3.444.914.200
23/11/2020 33,37 33,43 +0,91% 32,84 33,45 33,16 33,31 33,43 4.901 2.872.353.500
20/11/2020 33,00 33,13 +0,82% 32,58 33,41 33,11 33,12 33,23 5.612 3.009.364.200
19/11/2020 33,20 32,86 -1,05% 32,86 33,49 33,10 32,86 32,99 6.175 4.492.890.800
18/11/2020 33,71 33,21 -1,16% 32,92 33,78 33,16 33,18 33,21 8.669 6.448.191.600
17/11/2020 33,65 33,60 -1,03% 33,43 34,00 33,75 33,60 33,73 4.818 2.590.206.900
16/11/2020 34,00 33,95 +0,09% 33,21 34,18 33,72 33,95 34,09 5.600 2.860.941.500
13/11/2020 32,99 33,92 +3,92% 32,80 33,92 33,45 33,90 33,92 6.183 3.260.319.100
12/11/2020 33,18 32,64 -1,48% 32,51 34,03 33,26 32,64 32,71 9.808 4.896.748.300
11/11/2020 33,25 33,13 -0,18% 32,90 33,85 33,29 33,08 33,13 9.585 4.975.006.600
10/11/2020 33,79 33,19 -1,13% 33,19 34,11 33,63 33,19 33,32 9.307 6.247.587.400
9/11/2020 37,36 33,57 -7,57% 33,57 37,81 34,45 33,57 33,60 8.011 13.716.357.800
6/11/2020 35,32 36,32 +2,60% 34,93 36,32 35,75 35,90 36,34 8.228 5.372.492.900
5/11/2020 34,03 35,40 +5,08% 33,84 35,42 34,96 35,40 35,41 9.292 5.093.052.200
4/11/2020 32,75 33,69 +3,60% 32,61 33,70 33,32 33,60 33,69 5.156 2.712.655.900
3/11/2020 33,01 32,52 +0,22% 32,31 33,15 32,62 32,52 32,57 7.599 3.300.808.900
30/10/2020 33,34 32,45 -2,70% 32,06 33,40 32,41 32,36 32,45 171 5.437.103.400
29/10/2020 34,10 33,35 -1,85% 32,86 34,10 33,19 33,33 33,35 9.789 7.623.114.900
28/10/2020 35,49 33,98 -5,48% 33,77 35,50 34,41 33,92 33,98 7.087 4.454.986.300
27/10/2020 36,17 35,95 -0,55% 35,81 36,59 36,15 35,92 35,95 5.573 3.791.645.300
26/10/2020 36,48 36,15 -0,88% 36,15 37,00 36,55 36,15 36,24 3.755 2.053.480.200
23/10/2020 36,48 36,47 +0,30% 36,20 36,67 36,43 36,42 36,47 4.220 2.219.792.700
22/10/2020 36,63 36,36 -0,66% 36,23 36,74 36,50 36,36 36,49 4.334 3.373.006.400
21/10/2020 37,00 36,60 -1,08% 36,46 37,13 36,85 36,60 36,62 4.382 2.706.940.700
20/10/2020 36,98 37,00 +0,41% 36,71 37,39 36,97 36,99 37,02 4.859 3.154.212.400
19/10/2020 37,13 36,85 -0,51% 36,44 37,48 37,00 36,60 36,85 5.517 3.647.192.300
16/10/2020 36,46 37,04 +1,65% 36,44 37,27 36,99 36,99 37,04 8.500 5.166.917.100
15/10/2020 35,92 36,44 +0,66% 35,67 36,79 36,41 36,37 36,44 7.899 3.793.908.700
14/10/2020 35,54 36,20 +1,63% 35,54 36,39 36,17 36,20 36,22 7.824 4.026.558.600
13/10/2020 35,62 35,62 +0,28% 35,49 36,14 35,79 35,61 35,68 8.033 4.068.857.400
9/10/2020 35,94 35,52 -0,34% 35,45 35,95 35,70 35,52 35,61 6.692 3.553.202.000
8/10/2020 35,23 35,64 +1,57% 34,85 35,96 35,62 35,62 35,64 5.567 2.991.271.100
7/10/2020 35,60 35,09 -0,51% 34,99 35,72 35,28 35,08 35,09 5.077 2.787.827.100
6/10/2020 34,89 35,27 +1,85% 34,77 35,55 35,30 35,13 35,27 7.353 3.823.751.500
5/10/2020 34,16 34,63 +1,76% 33,94 34,86 34,45 34,63 34,69 6.033 2.907.657.300
2/10/2020 34,89 34,03 -2,97% 34,03 35,33 34,53 34,03 34,14 4.616 2.888.245.300
1/10/2020 34,17 35,07 +2,66% 33,96 35,14 34,51 35,05 35,07 8.166 5.157.605.900
30/9/2020 34,13 34,16 +0,62% 33,97 34,66 34,24 34,16 34,28 7.998 6.003.445.000
29/9/2020 34,66 33,95 -1,65% 33,85 34,80 34,20 33,95 34,00 7.381 5.692.861.100
28/9/2020 36,27 34,52 -4,03% 34,52 36,28 35,17 34,52 34,64 5.008 2.949.775.500
25/9/2020 35,97 35,97 -0,30% 35,45 36,04 35,74 35,96 35,97 4.486 1.995.037.300
24/9/2020 35,71 36,08 +1,32% 35,27 36,77 36,24 36,08 36,14 9.200 5.416.495.000
23/9/2020 36,33 35,61 -1,79% 35,50 37,00 35,99 35,61 35,65 5.840 4.297.710.000
22/9/2020 36,59 36,26 -0,77% 35,81 36,59 36,19 36,25 36,29 6.801 3.206.354.900
21/9/2020 36,83 36,54 -1,85% 35,61 36,83 36,18 36,19 36,55 6.997 4.043.983.600
18/9/2020 37,86 37,23 -1,61% 36,96 38,28 37,46 37,17 37,23 4.872 2.796.294.600
17/9/2020 37,50 37,84 -0,16% 37,26 38,37 38,06 37,84 37,97 6.277 3.827.837.300
16/9/2020 38,33 37,90 -0,58% 37,73 38,93 38,27 37,86 37,90 8.032 6.251.292.300
15/9/2020 37,40 38,12 +2,12% 37,11 38,55 37,94 37,85 38,12 7.686 5.606.960.700
14/9/2020 35,97 37,33 +4,80% 35,73 37,38 36,73 37,20 37,33 5.810 4.092.497.000
11/9/2020 36,84 35,62 -3,10% 35,60 36,84 35,90 35,62 35,65 5.833 3.165.220.300
10/9/2020 37,10 36,76 -0,35% 36,36 37,32 36,86 36,65 36,76 4.276 3.155.875.800
9/9/2020 37,25 36,89 -0,16% 36,37 37,48 36,80 36,83 36,89 4.388 2.706.377.000
8/9/2020 37,00 36,95 -0,14% 36,52 37,36 36,91 36,95 37,09 5.693 3.326.533.900
4/9/2020 37,14 37,00 -0,30% 36,00 37,28 36,76 36,75 37,00 6.730 4.778.898.500
3/9/2020 37,50 37,11 -0,78% 36,82 37,60 37,08 37,10 37,11 7.593 4.852.758.100
2/9/2020 36,16 37,40 +3,89% 36,05 37,96 37,37 37,38 37,40 498 6.831.415.700
1/9/2020 35,98 36,00 +1,38% 35,55 36,00 35,77 35,90 36,02 4.546 2.629.185.000
31/8/2020 35,83 35,51 -1,33% 35,25 36,18 35,67 35,48 35,51 5.682 3.697.153.200
28/8/2020 36,09 35,99 -0,30% 35,84 36,73 36,13 35,99 36,05 5.853 3.960.843.100
27/8/2020 35,79 36,10 +1,01% 35,79 36,44 36,11 36,07 36,10 7.046 4.848.222.300
26/8/2020 36,42 35,74 -1,95% 35,48 36,97 36,15 35,74 35,80 8.497 5.447.406.700
25/8/2020 37,15 36,45 -1,25% 36,45 37,35 36,73 36,45 36,64 3.502 2.504.814.400
24/8/2020 37,43 36,91 -1,05% 36,84 37,72 37,06 36,91 36,99 4.996 2.492.605.700
21/8/2020 37,23 37,30 +0,40% 36,65 37,55 37,20 37,29 37,30 4.782 3.518.971.300
20/8/2020 36,20 37,15 +0,68% 36,03 37,30 36,92 37,15 37,19 7.741 4.842.208.200
19/8/2020 37,55 36,90 -1,78% 36,65 37,84 37,10 36,88 36,90 6.555 4.053.514.300
18/8/2020 36,73 37,57 +3,47% 36,18 37,58 36,84 37,56 37,57 7.728 4.956.698.700
17/8/2020 37,94 36,31 -4,65% 36,16 38,35 36,85 36,31 36,55 6.129 4.383.945.900
14/8/2020 38,87 38,08 -2,03% 38,08 38,96 38,52 38,08 38,13 4.705 2.882.951.200
13/8/2020 38,16 38,87 +1,86% 38,16 39,03 38,70 38,71 38,87 8.218 7.319.207.000
12/8/2020 38,71 38,16 -0,70% 37,53 39,15 38,10 38,16 38,20 7.093 4.796.252.500
11/8/2020 38,38 38,43 +0,97% 37,92 38,74 38,39 38,42 38,43 8.269 6.811.025.800
10/8/2020 40,11 38,06 -2,73% 37,76 40,21 38,62 38,06 38,23 9.952 8.187.064.700
7/8/2020 38,90 39,13 +0,59% 38,36 39,57 38,99 39,12 39,13 7.696 5.479.966.700
6/8/2020 38,48 38,90 +1,25% 38,48 39,36 38,91 38,89 38,90 6.971 5.177.090.300
5/8/2020 38,68 38,42 -0,67% 38,39 39,13 38,71 38,42 38,61 4.950 2.893.732.300
4/8/2020 37,85 38,68 +2,06% 37,41 38,68 38,26 38,68 38,69 7.658 4.560.283.100
3/8/2020 39,31 37,90 -3,02% 37,90 39,35 38,32 37,90 38,04 6.583 4.442.788.000
31/7/2020 40,27 39,08 -3,65% 38,32 40,28 38,91 39,08 39,09 7.828 6.749.124.600
30/7/2020 40,48 40,56 -0,34% 39,99 40,92 40,41 40,51 40,56 3.243 2.338.656.100
29/7/2020 39,87 40,70 +2,08% 39,84 40,89 40,54 40,62 40,70 5.034 2.845.514.500
28/7/2020 40,36 39,87 -1,56% 39,55 40,36 39,87 39,85 39,87 3.920 2.510.671.100
27/7/2020 39,74 40,50 +1,91% 39,68 40,50 40,28 40,31 40,51 3.037 2.348.473.100
24/7/2020 39,34 39,74 +1,04% 38,10 39,74 39,17 39,59 39,74 4.744 2.699.146.200
23/7/2020 40,59 39,33 -3,53% 39,33 40,95 39,95 39,33 39,38 4.201 2.622.052.100
22/7/2020 40,46 40,77 +0,82% 40,12 40,85 40,44 40,55 40,77 3.029 1.730.370.200
21/7/2020 40,17 40,44 +0,67% 39,95 40,89 40,36 40,34 40,44 5.227 3.289.158.300
20/7/2020 40,30 40,17 -0,30% 39,87 40,47 40,10 40,17 40,19 3.683 2.893.223.700
17/7/2020 39,41 40,29 +2,31% 39,40 40,54 39,95 40,25 40,29 6.368 4.334.311.000
16/7/2020 40,18 39,38 -1,50% 39,03 40,18 39,39 39,38 39,42 6.060 3.348.147.000
15/7/2020 39,97 39,98 +0,91% 39,32 40,20 39,79 39,98 40,00 6.209 3.671.532.300
14/7/2020 40,04 39,62 -1,05% 38,85 40,35 39,50 39,62 39,68 6.378 4.420.591.000
13/7/2020 40,62 40,04 -1,43% 39,94 41,00 40,09 40,02 40,04 6.314 4.708.291.500
10/7/2020 40,92 40,62 -0,71% 40,22 41,12 40,55 40,58 40,62 3.732 2.408.541.200
9/7/2020 41,32 40,91 -0,78% 40,72 41,58 41,02 40,89 40,91 3.675 2.077.018.200
8/7/2020 40,67 41,23 +1,58% 40,52 41,44 40,96 41,18 41,23 4.722 2.875.914.700
7/7/2020 40,12 40,59 +0,72% 40,00 40,59 40,30 40,53 40,59 5.377 3.346.500.500
6/7/2020 40,97 40,30 -0,07% 40,15 41,06 40,36 40,29 40,31 3.739 2.210.211.400
3/7/2020 40,03 40,33 -0,32% 40,03 40,74 40,47 40,33 40,63 2.289 1.584.107.700
2/7/2020 41,01 40,46 -0,02% 40,00 41,82 40,38 40,43 40,46 5.743 4.272.749.200
1/7/2020 40,50 40,47 -0,34% 40,40 41,23 40,79 40,47 40,58 5.772 3.316.835.900
30/6/2020 40,00 40,61 +0,45% 39,78 40,99 40,54 40,59 40,61 6.044 3.517.606.400
29/6/2020 39,83 40,43 +2,15% 39,19 40,66 39,99 40,33 40,43 5.508 3.619.176.200
26/6/2020 40,69 39,58 -3,35% 39,54 40,80 39,99 39,58 39,68 5.681 3.351.651.700
25/6/2020 40,21 40,95 +1,26% 39,15 40,95 40,36 40,69 40,95 6.738 5.074.575.200
24/6/2020 41,47 40,44 -2,48% 40,12 41,47 40,48 40,40 40,48 5.329 3.293.087.500
23/6/2020 40,69 41,47 +3,16% 40,22 41,82 41,15 41,30 41,47 8.340 5.376.296.100
22/6/2020 40,87 40,20 -0,74% 40,07 41,00 40,42 40,20 40,25 3.741 2.470.203.200
19/6/2020 40,40 40,50 +0,80% 40,06 40,90 40,54 40,50 40,65 5.920 4.293.024.900
18/6/2020 39,32 40,18 +1,90% 39,09 40,97 40,18 40,00 40,20 5.945 4.796.175.000
17/6/2020 38,53 39,43 +2,31% 38,44 39,83 39,19 39,43 39,46 5.028 3.334.411.100
16/6/2020 39,15 38,54 -0,54% 38,25 39,56 38,82 38,49 38,54 7.481 4.857.244.500
15/6/2020 38,33 38,75 -1,75% 37,76 38,75 38,25 38,59 38,75 5.797 4.640.380.300
12/6/2020 37,91 39,44 +1,13% 37,20 39,45 38,67 39,13 39,44 7.587 4.995.367.400
10/6/2020 40,00 39,00 -2,50% 38,78 40,32 39,29 39,00 39,04 5.778 3.353.157.900
9/6/2020 40,00 40,00 -0,72% 37,89 40,50 39,83 39,99 40,00 6.390 4.091.152.200
8/6/2020 39,21 40,29 +3,71% 39,04 40,48 40,03 40,28 40,29 9.689 5.877.297.700
5/6/2020 38,29 38,85 +2,24% 38,06 39,10 38,71 38,85 38,86 7.163 4.839.729.400
4/6/2020 38,60 38,00 -1,71% 37,82 38,60 38,15 37,97 38,00 4.856 3.469.619.900
3/6/2020 37,89 38,66 +3,62% 37,52 39,04 38,42 38,54 38,66 7.242 4.804.965.700
2/6/2020 37,71 37,31 +0,24% 37,24 37,95 37,51 37,31 37,51 4.953 2.955.948.700
1/6/2020 36,14 37,22 +3,02% 36,14 37,94 37,15 37,21 37,26 7.619 5.357.262.900
29/5/2020 36,52 36,13 -0,91% 35,88 36,84 36,34 36,13 36,44 6.172 4.084.376.300
28/5/2020 37,40 36,46 -2,25% 36,45 37,71 36,83 36,46 36,57 7.106 4.063.785.500
27/5/2020 36,56 37,30 +2,81% 36,28 37,36 37,01 37,25 37,30 5.317 3.448.668.400
26/5/2020 36,24 36,28 +1,80% 35,97 36,63 36,31 36,24 36,28 5.509 3.186.740.700
25/5/2020 35,52 35,64 +1,54% 35,34 36,74 35,90 35,62 35,64 6.548 3.622.222.700
22/5/2020 35,97 35,10 -3,17% 35,10 36,32 35,52 35,10 35,13 5.478 2.748.127.500
21/5/2020 35,19 36,25 +3,75% 34,60 36,86 36,25 36,24 36,45 5.786 9.087.202.300
20/5/2020 35,61 34,94 -1,58% 34,36 36,11 34,97 34,94 34,95 7.375 6.775.093.800
19/5/2020 36,25 35,50 -2,20% 35,14 36,38 35,76 35,41 35,51 6.500 4.990.410.400
18/5/2020 35,30 36,30 +4,55% 34,67 36,30 35,69 36,30 36,38 6.463 3.833.521.900
15/5/2020 34,04 34,72 +1,22% 33,84 35,09 34,75 34,69 34,72 8.437 5.297.052.800
14/5/2020 33,90 34,30 +0,15% 33,13 35,22 34,09 34,22 34,30 11 5.820.807.600
13/5/2020 34,38 34,25 +0,15% 33,46 34,67 34,00 34,11 34,27 8.799 4.981.206.300
12/5/2020 33,80 34,20 +2,64% 33,56 34,70 34,15 34,10 34,20 8.642 4.427.827.200
11/5/2020 34,50 33,32 +2,30% 33,01 35,23 34,07 33,32 33,56 2.408 7.398.071.600
8/5/2020 32,14 32,57 +2,55% 31,60 32,77 32,31 32,33 32,60 5.304 2.801.403.100
7/5/2020 32,49 31,76 -2,28% 31,40 32,74 31,86 31,76 31,91 6.893 3.308.303.100
6/5/2020 32,69 32,50 -0,28% 32,00 32,92 32,43 32,50 32,52 5.208 2.883.482.600
5/5/2020 32,05 32,59 +2,94% 31,80 32,59 32,25 32,22 32,65 4.082 2.218.699.000
4/5/2020 31,00 31,66 -1,06% 30,63 32,03 31,50 31,64 31,86 4.963 2.530.394.800
30/4/2020 33,35 32,00 -5,16% 31,61 33,60 32,19 31,99 32,12 7.900 4.892.143.800
29/4/2020 32,22 33,74 +6,07% 31,72 34,30 33,27 33,70 33,76 9.098 5.260.543.100
28/4/2020 32,33 31,81 +0,73% 31,17 32,90 31,84 31,40 31,81 3.410 2.475.008.000
27/4/2020 30,75 31,58 +3,75% 30,14 31,64 31,22 31,58 31,62 4.320 3.067.970.200
24/4/2020 31,09 30,44 -2,65% 28,56 31,10 29,78 30,21 30,44 6.415 2.973.404.000
23/4/2020 31,01 31,27 +0,03% 30,56 31,95 31,34 31,03 31,29 8.846 4.366.619.900
22/4/2020 30,53 31,26 +2,69% 30,32 32,26 31,52 31,26 31,40 537 6.902.090.200
20/4/2020 30,60 30,44 -1,81% 30,08 30,83 30,46 30,43 30,44 8.467 4.793.347.500
17/4/2020 31,50 31,00 -0,06% 30,61 32,44 31,40 31,00 31,11 1.392 6.258.549.700
16/4/2020 31,15 31,02 +1,70% 30,21 31,39 30,77 30,80 31,02 7.472 3.399.479.300
15/4/2020 31,15 30,50 -3,79% 30,32 31,70 31,00 30,50 30,76 8.483 4.303.903.800
14/4/2020 30,76 31,70 +5,49% 30,54 31,70 31,33 31,50 31,70 7.858 4.142.822.700
13/4/2020 30,66 30,05 -1,96% 29,42 30,71 29,99 30,04 30,06 7.386 3.321.837.000
9/4/2020 31,49 30,65 -2,01% 30,03 31,64 31,11 30,64 30,70 7.987 5.008.496.800
8/4/2020 30,58 31,28 +3,00% 30,18 32,19 31,36 31,27 31,69 8.943 3.773.942.000
7/4/2020 29,94 30,37 +5,67% 29,90 32,31 31,19 30,37 30,40 2.756 5.902.053.800
6/4/2020 29,01 28,74 +3,38% 28,42 29,55 28,93 28,73 28,74 7.679 3.852.701.100
3/4/2020 28,71 27,80 -3,20% 27,08 28,72 27,60 27,80 27,85 754 4.754.142.400
2/4/2020 27,45 28,72 +4,36% 27,31 29,53 28,81 28,72 28,76 8.490 3.717.040.200
1/4/2020 27,02 27,52 -5,43% 26,04 28,17 27,03 27,40 27,52 1.944 5.562.781.500
31/3/2020 31,25 29,10 -7,15% 29,00 31,36 29,45 29,10 29,12 61 5.109.196.500
30/3/2020 31,44 31,34 -0,22% 29,98 32,40 30,77 31,09 31,34 439 5.281.491.200
27/3/2020 32,00 31,41 -5,39% 30,91 32,72 31,83 31,41 31,77 5.731 2.515.202.500
26/3/2020 31,70 33,20 +4,57% 31,18 33,99 33,01 33,09 33,20 837 5.866.606.300
25/3/2020 32,67 31,75 -2,91% 31,75 35,66 33,59 31,75 32,05 2.121 7.121.279.600
24/3/2020 31,58 32,70 +5,04% 31,58 34,79 33,47 32,42 33,10 9.005 5.396.782.400
23/3/2020 30,00 31,13 +2,07% 29,15 31,13 30,17 30,16 31,13 5.978 3.958.641.000
20/3/2020 27,80 30,50 +12,96% 27,27 30,50 28,26 29,78 30,50 8.977 5.121.737.700
19/3/2020 26,32 27,00 +0,82% 24,00 28,01 25,75 26,92 27,00 976 6.339.873.100
18/3/2020 28,72 26,78 -10,40% 24,03 28,98 26,19 26,41 26,78 7.622 5.326.148.800
17/3/2020 31,27 29,89 -2,26% 28,71 32,13 30,43 29,89 29,93 6.937 7.616.409.700
16/3/2020 32,48 30,58 -12,63% 29,73 32,92 31,45 30,58 30,80 8.464 4.236.439.900
13/3/2020 33,00 35,00 +16,05% 31,92 35,00 33,71 35,00 35,01 7.647 5.155.111.000
12/3/2020 34,30 30,16 -19,25% 28,77 34,30 31,03 30,16 30,35 5.337 4.143.432.900
11/3/2020 38,70 37,35 -4,03% 35,90 39,42 37,72 36,83 37,35 5.750 10.095.984.400
10/3/2020 37,97 38,92 +4,34% 37,77 39,96 38,60 38,60 39,10 433 8.216.098.700
9/3/2020 36,00 37,30 -2,86% 35,70 38,64 37,23 37,22 37,30 4.977 13.993.149.800
6/3/2020 37,82 38,40 -0,08% 37,14 38,62 37,94 38,40 38,48 9.153 5.457.836.200
5/3/2020 41,49 38,43 -7,46% 38,03 41,59 39,67 38,43 38,44 1.106 7.276.893.000
4/3/2020 42,30 41,53 -0,88% 41,37 42,78 41,77 41,53 41,92 1.302 7.207.464.100
3/3/2020 44,52 41,90 -5,52% 41,11 44,52 42,23 41,50 41,90 1.086 8.521.076.000
2/3/2020 41,80 44,35 +8,17% 40,20 44,73 42,76 44,27 44,35 2.985 9.786.388.400
28/2/2020 39,09 41,00 +3,54% 38,57 41,00 39,35 40,62 41,00 2.762 9.362.228.500
27/2/2020 41,00 39,60 -4,81% 39,60 41,58 40,69 39,60 40,39 1.769 9.554.094.100
26/2/2020 42,00 41,60 -5,13% 40,43 42,00 41,39 40,99 41,61 7.885 5.683.355.300
21/2/2020 44,10 43,85 -1,02% 43,53 44,46 43,96 43,81 43,85 8.412 5.940.288.600
20/2/2020 45,00 44,30 -1,56% 44,12 45,05 44,46 44,30 44,46 5.634 3.893.117.400
19/2/2020 43,88 45,00 +2,62% 42,98 45,00 43,93 44,74 45,00 8.215 6.602.387.800
18/2/2020 43,22 43,85 +0,34% 43,22 43,85 43,54 43,72 43,85 3.604 2.349.049.000
17/2/2020 42,72 43,70 +2,70% 42,71 43,70 43,22 43,50 43,70 4.260 2.922.347.900
14/2/2020 42,74 42,55 -0,47% 42,30 43,32 42,66 42,55 42,66 5.639 4.054.902.000
13/2/2020 42,90 42,75 -1,27% 42,45 42,95 42,74 42,75 42,80 3.621 2.435.120.100
12/2/2020 43,32 43,30 0,00% 42,84 43,90 43,35 43,30 43,50 5.501 3.880.549.000
11/2/2020 41,58 43,30 +4,14% 41,58 43,50 42,79 43,10 43,30 6.486 4.482.343.800
10/2/2020 41,71 41,58 -0,29% 40,35 41,71 40,89 41,30 41,58 1.315 7.591.492.500
7/2/2020 41,89 41,70 -0,48% 41,55 42,56 42,05 41,70 41,99 9.967 6.758.856.200
6/2/2020 42,32 41,90 -0,99% 41,57 42,65 41,97 41,89 41,90 8.855 6.290.344.400
5/2/2020 42,15 42,32 +0,76% 41,73 42,48 42,06 42,04 42,32 5.986 5.038.521.400
4/2/2020 42,42 42,00 -0,59% 41,96 42,95 42,34 41,98 42,14 5.985 3.837.557.600
3/2/2020 41,09 42,25 +2,82% 40,83 42,69 41,97 42,25 42,51 7.205 4.309.768.700
31/1/2020 41,47 41,09 -0,89% 40,59 41,58 40,99 41,07 41,09 9.895 7.612.017.100
30/1/2020 42,00 41,46 -1,96% 40,94 42,18 41,52 41,43 41,46 2.344 9.768.549.200
29/1/2020 40,50 42,29 +4,42% 40,50 42,75 42,10 42,29 42,46 6.697 12.267.005.600
28/1/2020 38,50 40,50 +4,38% 38,46 40,50 39,69 40,45 40,50 691 7.207.881.200
27/1/2020 38,50 38,80 -0,89% 37,86 39,10 38,68 38,67 38,80 6.555 4.063.918.500
24/1/2020 39,41 39,15 -0,86% 38,47 39,49 38,77 39,08 39,15 9.700 8.696.345.500
23/1/2020 37,89 39,49 +4,44% 37,14 39,54 38,27 39,45 39,50 3.248 8.033.712.600
22/1/2020 37,10 37,81 +1,91% 36,89 37,82 37,51 37,65 37,81 9.617 6.316.486.900
21/1/2020 38,29 37,10 -2,78% 37,00 38,40 37,40 37,10 37,11 9.627 6.880.053.400
20/1/2020 38,70 38,16 -1,90% 37,27 38,70 37,78 38,16 38,17 7.367 7.025.092.700
17/1/2020 39,22 38,90 -0,87% 38,55 39,41 38,84 38,78 38,90 4.790 4.396.185.900
16/1/2020 38,80 39,24 +1,53% 38,51 39,24 38,88 38,90 39,24 4.059 2.734.923.000
15/1/2020 39,46 38,65 -1,95% 38,61 39,50 38,86 38,65 38,80 4.350 4.108.185.900
14/1/2020 39,85 39,42 -0,68% 39,26 39,85 39,45 39,42 39,46 4.704 7.367.147.500
13/1/2020 40,03 39,69 -0,45% 39,69 40,18 39,94 39,69 39,74 7.267 8.295.703.100
10/1/2020 39,70 39,87 +0,94% 39,27 40,57 40,03 39,80 39,90 311 9.595.396.600
9/1/2020 39,35 39,50 +0,79% 38,74 39,91 39,28 39,50 39,52 9.303 5.845.765.400
8/1/2020 39,01 39,19 +0,88% 38,43 39,55 39,06 39,18 39,48 8.604 4.549.996.600
7/1/2020 40,07 38,85 -3,43% 38,67 40,07 39,00 38,85 39,00 9.379 6.429.649.400
6/1/2020 39,73 40,23 +1,21% 38,31 40,23 39,22 39,68 40,23 1.279 7.391.533.300
3/1/2020 38,80 39,75 +1,15% 38,42 39,86 39,43 39,64 39,76 375 10.128.039.000
2/1/2020 38,15 39,30 +3,01% 37,77 39,75 38,78 39,29 39,31 7.490 5.598.553.800
30/12/2019 37,55 38,15 +1,60% 37,45 38,44 38,12 38,15 38,19 6.473 4.057.861.700
27/12/2019 37,67 37,55 +0,16% 36,97 37,67 37,35 37,39 37,56 6.428 3.236.452.600
26/12/2019 37,35 37,49 +0,37% 37,22 37,84 37,51 37,49 37,50 3.552 2.953.900.500
23/12/2019 37,74 37,35 -1,43% 36,90 37,74 37,13 37,30 37,36 5.001 3.218.698.500
20/12/2019 36,93 37,89 +3,05% 36,80 37,89 37,33 37,47 37,89 5.433 3.186.785.700
19/12/2019 36,97 36,77 -0,08% 36,40 37,00 36,72 36,77 36,80 5.106 2.591.317.900
18/12/2019 35,75 36,80 +2,97% 35,50 36,80 36,11 36,68 36,80 5.839 3.798.590.500
17/12/2019 35,24 35,74 +1,51% 35,00 35,74 35,44 35,62 35,74 4.378 2.502.387.500
16/12/2019 35,75 35,21 -0,34% 34,93 35,78 35,20 35,20 35,21 5.957 3.164.181.200
13/12/2019 34,69 35,33 +1,90% 34,55 35,33 34,88 35,20 35,33 4.675 3.605.042.600
12/12/2019 33,89 34,67 +2,36% 33,72 34,71 34,34 34,67 34,68 6.217 3.887.411.500
11/12/2019 33,33 33,87 +1,62% 33,25 33,87 33,54 33,87 33,88 6.185 3.297.811.500
10/12/2019 34,52 33,33 -3,45% 33,33 34,54 33,90 33,33 33,48 5.813 4.767.972.700
9/12/2019 34,39 34,52 +0,91% 33,95 34,75 34,24 34,45 34,52 4.796 2.764.780.700
6/12/2019 34,28 34,21 +0,06% 33,72 34,75 34,16 34,20 34,21 5.665 2.960.336.200
5/12/2019 33,40 34,19 +2,43% 33,00 34,19 33,63 34,12 34,19 3.819 3.114.541.600
4/12/2019 33,50 33,38 +0,27% 33,00 33,55 33,27 33,21 33,38 5.043 3.079.735.100
3/12/2019 32,92 33,29 +2,02% 32,62 33,29 32,92 33,12 33,29 434 6.202.209.500
2/12/2019 33,44 32,63 -1,36% 32,40 33,70 32,93 32,63 32,69 8.660 4.995.830.900
29/11/2019 33,16 33,08 +0,24% 33,03 33,68 33,30 33,08 33,30 5.279 3.016.759.200
28/11/2019 33,31 33,00 -0,93% 32,65 33,45 32,90 32,95 33,05 6.080 3.669.606.600
27/11/2019 32,36 33,31 +3,51% 32,24 33,49 32,81 33,29 33,32 2.562 8.276.401.500
26/11/2019 33,10 32,18 -2,78% 32,16 34,46 32,40 32,18 32,20 8.609 57.657.792.900
25/11/2019 33,85 33,10 -1,34% 32,98 34,00 33,29 33,10 33,14 2.247 7.652.523.600
22/11/2019 33,52 33,55 +0,15% 33,38 34,20 33,80 33,55 33,70 6.209 3.497.255.300
21/11/2019 33,56 33,50 -0,18% 33,05 34,05 33,47 33,50 33,58 7.281 4.492.187.000
19/11/2019 33,80 33,56 +0,78% 33,02 33,80 33,41 33,47 33,56 4.726 2.740.201.300
18/11/2019 33,80 33,30 -0,75% 33,26 33,90 33,48 33,30 33,56 5.304 2.848.317.600
14/11/2019 33,13 33,55 +1,33% 33,02 33,80 33,41 33,50 33,55 7.593 12.689.339.700
13/11/2019 34,45 33,11 -3,69% 33,08 34,47 33,34 33,11 33,13 969 8.322.776.600
12/11/2019 35,56 34,38 -2,91% 34,23 35,62 34,52 34,38 34,44 7.922 5.699.289.400
11/11/2019 34,60 35,41 -1,45% 34,30 35,75 35,01 35,40 35,49 7.323 6.601.099.100
8/11/2019 37,00 35,93 -3,28% 35,93 37,34 36,34 35,93 36,06 9.799 6.483.259.500
7/11/2019 36,85 37,15 +1,31% 36,38 37,15 36,69 37,13 37,15 6.209 4.354.381.300
6/11/2019 36,90 36,67 -0,05% 36,19 36,90 36,45 36,67 36,70 5.332 2.914.267.500
5/11/2019 36,99 36,69 -0,81% 36,37 37,14 36,64 36,46 36,69 5.696 2.873.733.700
4/11/2019 38,28 36,99 -2,91% 36,46 38,34 37,52 36,99 37,04 6.048 3.368.958.700
1/11/2019 37,60 38,10 +0,93% 37,60 38,41 38,16 38,05 38,10 5.508 3.146.041.900
31/10/2019 38,01 37,75 -0,66% 37,56 38,09 37,73 37,72 37,78 5.502 5.157.132.500
30/10/2019 37,15 38,00 +2,34% 36,91 38,47 37,83 37,99 38,20 6.226 4.012.903.400
29/10/2019 36,52 37,13 +0,90% 36,41 37,13 36,82 37,00 37,13 3.260 2.132.420.300
28/10/2019 36,59 36,80 +1,74% 35,90 36,80 36,40 36,80 36,81 2.818 1.737.060.500
25/10/2019 36,40 36,17 -0,90% 36,03 36,44 36,26 36,16 36,18 3.172 1.609.899.500
24/10/2019 36,10 36,50 +1,30% 35,96 36,50 36,20 36,45 36,52 2.561 1.593.195.200
23/10/2019 35,30 36,03 +2,36% 35,15 36,10 35,64 36,00 36,03 3.708 2.277.833.200
22/10/2019 35,00 35,20 +0,17% 34,68 35,36 35,03 35,20 35,24 3.130 2.184.504.300
21/10/2019 35,25 35,14 -0,17% 34,75 35,70 35,01 35,10 35,14 3.228 2.934.959.200
18/10/2019 35,56 35,20 -0,93% 35,05 35,65 35,28 35,10 35,28 2.231 1.161.258.300
17/10/2019 35,01 35,53 +1,51% 34,85 35,81 35,33 35,53 35,60 3.067 3.250.013.000
16/10/2019 34,41 35,00 +2,34% 33,97 35,37 34,62 35,00 35,05 2.964 1.983.811.200
15/10/2019 34,25 34,20 +0,03% 33,80 34,37 34,03 34,07 34,23 3.144 1.771.974.000
14/10/2019 34,15 34,19 +0,18% 34,01 34,42 34,21 34,19 34,24 3.407 1.702.117.800
11/10/2019 34,57 34,13 -0,50% 34,00 34,90 34,41 34,13 34,15 5.055 2.876.814.100
10/10/2019 35,07 34,30 -2,28% 34,14 35,09 34,41 34,26 34,30 5.639 4.382.681.600
9/10/2019 36,01 35,10 -2,55% 34,82 36,20 35,26 35,07 35,10 5.854 3.420.513.400
8/10/2019 36,87 36,02 -1,56% 35,71 37,15 36,56 36,01 36,02 6.000 4.093.759.000
7/10/2019 35,86 36,59 +2,15% 35,33 36,98 36,60 36,58 36,59 5.641 3.444.694.900
4/10/2019 35,35 35,82 +1,67% 35,03 35,99 35,64 35,81 35,87 4.713 3.206.182.600
3/10/2019 34,83 35,23 +1,18% 34,14 35,23 34,64 35,00 35,23 3.335 2.852.783.900
2/10/2019 35,35 34,82 -1,36% 34,49 35,35 34,78 34,53 34,82 4.609 2.219.779.800
1/10/2019 35,20 35,30 +0,86% 34,41 35,47 34,72 35,29 35,36 4.033 5.889.431.200
30/9/2019 34,79 35,00 +0,60% 34,52 35,17 34,92 34,99 35,00 2.883 1.784.463.800
27/9/2019 35,62 34,79 -2,41% 34,79 35,67 35,11 34,79 34,80 3.051 1.552.916.600
26/9/2019 35,19 35,65 +1,45% 35,07 35,65 35,34 35,45 35,65 2.577 1.205.096.100
25/9/2019 35,81 35,14 -1,57% 35,04 35,90 35,26 35,13 35,14 2.814 1.450.733.000
24/9/2019 35,72 35,70 +0,56% 35,61 36,10 35,87 35,70 35,93 3.256 1.715.790.900
23/9/2019 36,37 35,50 -1,80% 35,35 36,38 35,80 35,50 35,57 4.148 2.609.432.400
20/9/2019 35,50 36,15 +1,97% 35,42 36,43 36,13 36,12 36,21 3.777 3.696.567.400
19/9/2019 35,30 35,45 +1,29% 35,15 36,19 35,62 35,45 35,49 3.413 4.098.785.600
18/9/2019 35,27 35,00 -0,06% 34,82 35,46 35,07 34,99 35,00 3.979 4.302.853.100
17/9/2019 35,54 35,02 -1,63% 34,91 35,58 35,19 35,00 35,19 4.630 2.562.765.000
16/9/2019 35,71 35,60 -0,31% 35,35 35,96 35,56 35,50 35,60 4.303 2.113.811.000
13/9/2019 36,47 35,71 -2,06% 35,65 36,56 35,95 35,71 35,77 3.077 1.418.431.600
12/9/2019 36,77 36,46 +0,22% 36,31 36,82 36,54 36,46 36,51 2.302 1.029.002.600
11/9/2019 36,85 36,38 -1,28% 36,38 36,85 36,55 36,38 36,41 3.667 2.049.015.700
10/9/2019 36,55 36,85 +1,46% 36,39 37,42 36,88 36,60 36,85 3.792 1.955.154.400
9/9/2019 36,04 36,32 +0,80% 36,04 36,78 36,42 36,32 36,38 3.334 1.680.503.800
6/9/2019 37,15 36,03 -2,07% 36,03 37,15 36,35 36,02 36,13 3.198 1.492.936.500
5/9/2019 36,77 36,79 +0,25% 36,38 37,57 36,84 36,64 36,79 3.795 2.064.158.600
4/9/2019 35,91 36,70 +3,32% 35,20 36,72 35,90 36,62 36,70 3.105 1.836.715.300
3/9/2019 35,80 35,52 -0,81% 34,81 35,95 35,18 35,50 35,52 2.968 1.470.048.000
2/9/2019 36,20 35,81 -1,08% 34,99 36,50 35,93 35,80 35,81 2.792 1.525.282.400
30/8/2019 35,80 36,20 +2,03% 35,19 36,51 35,84 36,10 36,20 4.208 2.386.156.200
29/8/2019 33,89 35,48 +5,97% 33,40 35,77 34,45 35,16 35,48 3.195 1.582.382.000
28/8/2019 33,15 33,48 +0,51% 32,86 33,50 33,21 33,40 33,48 3.415 1.932.381.100
27/8/2019 34,49 33,31 -2,00% 33,26 34,49 33,63 33,31 33,39 2.803 1.664.508.000
26/8/2019 34,84 33,99 -2,05% 33,85 35,04 34,24 33,98 33,99 2.784 1.367.464.000
23/8/2019 36,00 34,70 -3,61% 34,70 36,07 35,13 34,70 34,72 4.219 2.617.584.700
22/8/2019 36,97 36,00 -2,60% 36,00 37,43 36,39 36,00 36,14 3.190 1.847.615.500
21/8/2019 37,00 36,96 +0,68% 36,44 37,28 36,89 36,96 37,00 3.249 2.030.276.900
20/8/2019 36,50 36,71 -0,65% 36,12 36,81 36,49 36,71 36,74 3.598 2.191.793.800
19/8/2019 37,39 36,95 -0,81% 36,53 38,10 37,13 36,95 37,08 3.957 1.991.342.500
16/8/2019 36,70 37,25 +2,34% 36,49 37,25 36,88 37,25 37,26 3.434 1.785.786.400
15/8/2019 37,25 36,40 -2,80% 36,34 37,75 36,68 36,40 36,53 5.074 3.502.830.000
14/8/2019 38,00 37,45 -2,22% 37,35 38,00 37,58 37,45 37,47 6.629 5.414.788.800
13/8/2019 39,00 38,30 -1,54% 38,10 39,35 38,54 38,29 38,38 4.582 2.983.616.000
12/8/2019 40,50 38,90 -7,93% 38,51 40,50 38,97 38,90 39,09 7.775 8.766.545.700
9/8/2019 40,23 42,25 +5,10% 40,23 42,25 41,55 41,70 42,25 4.116 4.838.748.500
8/8/2019 39,71 40,20 +1,39% 39,54 40,78 40,19 40,19 40,22 2.821 2.072.019.300
7/8/2019 39,69 39,65 -0,18% 39,09 39,89 39,47 39,65 39,70 3.780 2.524.114.600
6/8/2019 39,10 39,72 +2,37% 38,57 39,72 39,33 39,54 39,72 5.612 3.061.414.500
5/8/2019 39,40 38,80 -2,02% 38,44 39,79 39,14 38,79 38,83 3.406 3.797.272.600
2/8/2019 39,40 39,60 +0,20% 39,04 39,60 39,32 39,40 39,60 2.274 1.247.101.900
1/8/2019 39,65 39,52 +1,00% 38,71 39,65 39,21 39,18 39,52 4.492 2.549.899.100
31/7/2019 39,48 39,13 -0,89% 39,01 39,63 39,31 39,12 39,32 3.660 1.983.804.100
30/7/2019 39,09 39,48 +1,02% 38,74 39,48 39,29 39,34 39,48 2.016 1.087.217.300
29/7/2019 38,33 39,08 +2,71% 38,15 39,08 38,66 38,94 39,08 1.798 965.976.100
26/7/2019 38,41 38,05 -0,91% 38,05 38,62 38,35 38,05 38,23 2.065 1.328.015.700
25/7/2019 38,77 38,40 -0,72% 38,33 38,99 38,66 38,40 38,49 1.785 1.475.196.700
24/7/2019 38,31 38,68 +0,97% 38,31 39,04 38,80 38,68 38,69 2.140 1.955.166.600
23/7/2019 39,00 38,31 -1,77% 38,05 39,16 38,40 38,31 38,33 3.333 2.397.336.900
22/7/2019 38,80 39,00 +0,91% 38,20 39,30 38,88 39,00 39,10 4.141 2.787.662.200
19/7/2019 38,20 38,65 +1,68% 38,15 38,92 38,68 38,61 38,70 3.636 3.347.987.300
18/7/2019 37,88 38,01 +0,42% 37,58 38,36 37,86 38,01 38,15 4.146 3.198.035.000
17/7/2019 38,45 37,85 -0,50% 37,52 38,45 37,79 37,85 37,89 4.645 3.646.618.200
16/7/2019 39,20 38,04 -1,96% 38,00 39,20 38,43 38,04 38,25 4.017 2.697.686.300
15/7/2019 40,00 38,80 -3,00% 38,80 40,43 39,19 38,80 38,90 4.293 2.879.781.800
12/7/2019 41,35 40,00 -2,89% 39,78 41,59 40,32 39,91 40,00 4.552 4.971.935.400
11/7/2019 40,00 41,19 +3,34% 39,56 41,19 40,27 41,17 41,19 3.404 2.425.542.800
10/7/2019 39,01 39,86 +2,97% 39,01 40,05 39,67 39,86 39,87 4.003 2.916.414.900
8/7/2019 39,55 38,71 -1,83% 38,64 39,82 38,90 38,71 38,72 4.085 2.469.389.900
5/7/2019 39,95 39,43 -0,95% 39,22 40,07 39,49 39,33 39,43 3.175 1.875.749.900
4/7/2019 39,70 39,81 +0,40% 39,70 40,20 39,96 39,80 39,90 2.087 1.716.637.400
3/7/2019 39,60 39,65 +0,38% 39,35 39,87 39,55 39,61 39,70 2.041 1.099.344.900
2/7/2019 38,95 39,50 +1,99% 38,85 39,80 39,50 39,40 39,53 2.409 1.559.640.900
1/7/2019 39,00 38,73 -0,59% 38,73 39,36 38,87 38,70 38,73 1.727 1.410.260.200
28/6/2019 39,14 38,96 +0,59% 38,71 39,47 39,04 38,88 38,96 1.996 1.606.059.400
27/6/2019 38,89 38,73 -0,18% 38,22 39,19 38,56 38,72 38,95 3.020 2.155.861.500
26/6/2019 39,50 38,80 -1,10% 38,77 39,67 39,06 38,79 38,80 2.354 1.444.164.500
25/6/2019 39,90 39,23 -1,26% 39,13 39,96 39,47 39,11 39,23 2.280 1.482.594.900
24/6/2019 39,32 39,73 +1,30% 39,09 39,75 39,49 39,60 39,73 1.883 1.256.026.700
21/6/2019 39,91 39,22 -0,96% 39,22 39,91 39,40 39,21 39,22 2.159 1.652.237.700
19/6/2019 39,25 39,60 +0,71% 38,92 39,60 39,27 39,54 39,60 2.029 1.160.327.700
18/6/2019 39,45 39,32 +0,77% 38,82 39,46 39,12 39,32 39,34 1.820 918.770.100
17/6/2019 39,15 39,02 -0,59% 38,70 39,41 39,08 39,02 39,03 2.121 1.241.305.000
14/6/2019 39,32 39,25 -0,13% 38,87 39,74 39,46 39,11 39,25 1.840 2.153.152.800
13/6/2019 39,56 39,30 -0,20% 39,10 40,14 39,33 39,28 39,30 2.472 4.184.293.500
12/6/2019 38,65 39,38 +2,02% 38,64 39,50 39,14 39,37 39,38 2.540 1.645.083.200
11/6/2019 38,31 38,60 +1,10% 38,31 38,65 38,52 38,47 38,60 1.586 841.803.700
10/6/2019 38,01 38,18 +1,76% 37,97 38,62 38,33 38,16 38,27 2.212 1.229.760.400
7/6/2019 37,79 37,52 +0,03% 37,50 38,12 37,69 37,51 37,71 2.271 1.134.354.800
6/6/2019 38,00 37,51 -0,58% 37,50 38,08 37,67 37,51 37,70 1.829 1.467.526.300
5/6/2019 38,70 37,73 -1,67% 37,72 38,70 38,06 37,72 37,73 2.277 1.378.219.400
4/6/2019 39,00 38,37 -0,88% 38,30 39,00 38,47 38,37 38,60 2.106 1.257.476.900
3/6/2019 38,70 38,71 +0,05% 38,62 39,27 38,86 38,71 38,92 3.363 2.034.769.900
31/5/2019 38,90 38,69 -0,49% 38,06 39,10 38,52 38,58 38,69 3.705 2.374.520.200
30/5/2019 38,79 38,88 +0,96% 38,27 38,99 38,57 38,86 38,88 3.577 2.951.930.700
29/5/2019 38,00 38,51 +1,61% 38,00 39,10 38,49 38,51 38,74 4.901 3.489.055.500
28/5/2019 38,43 37,90 -1,12% 37,90 38,54 38,07 37,90 38,39 3.141 3.975.076.400
27/5/2019 38,29 38,33 +0,10% 38,17 38,57 38,38 38,30 38,40 1.342 1.135.819.600
24/5/2019 38,29 38,29 +0,68% 37,83 38,64 38,16 38,23 38,29 2.379 1.371.907.700
23/5/2019 38,62 38,03 -1,45% 38,03 38,77 38,46 38,03 38,05 2.644 1.572.353.200
22/5/2019 38,96 38,59 0,00% 38,42 38,96 38,63 38,45 38,59 3.988 2.948.122.900
21/5/2019 38,68 38,59 -0,21% 38,59 39,47 38,92 38,59 38,70 4.397 2.715.525.800
20/5/2019 38,84 38,67 +0,65% 38,08 38,99 38,59 38,67 38,68 3.023 1.658.539.100
17/5/2019 38,40 38,42 -0,23% 37,78 39,25 38,59 38,42 38,64 4.056 2.689.631.500
16/5/2019 38,50 38,51 +0,26% 37,64 38,80 38,25 38,36 38,51 2.806 1.686.337.400
15/5/2019 38,20 38,41 +0,55% 37,33 38,41 37,95 38,28 38,42 3.061 3.544.527.600
14/5/2019 38,81 38,20 -1,29% 36,96 39,05 37,54 38,15 38,20 7.586 8.203.259.400
13/5/2019 39,50 38,70 -7,64% 38,10 39,50 38,72 38,70 38,78 8.096 6.855.966.100
10/5/2019 41,49 41,90 +1,09% 40,82 42,00 41,48 41,87 41,90 2.346 1.615.240.300
9/5/2019 41,93 41,45 -0,77% 41,14 41,93 41,50 41,35 41,45 2.007 2.408.666.000
8/5/2019 40,86 41,77 +1,88% 40,86 41,85 41,55 41,59 41,77 2.800 2.155.282.700
7/5/2019 41,26 41,00 -0,75% 40,42 41,26 40,75 41,00 41,08 2.929 3.301.010.800
6/5/2019 41,05 41,31 -0,31% 40,70 41,45 40,95 41,08 41,31 2.388 1.590.064.900
3/5/2019 41,46 41,44 +0,24% 40,88 41,71 41,24 41,44 41,61 1.974 1.440.665.400
2/5/2019 41,59 41,34 -0,60% 40,70 42,02 41,25 41,11 41,34 3.291 1.822.837.000
30/4/2019 41,11 41,59 +1,49% 41,10 41,95 41,61 41,56 41,70 4.009 4.217.080.300
29/4/2019 41,79 40,98 -1,01% 40,81 42,23 41,25 40,98 41,00 3.746 2.000.713.500
26/4/2019 41,61 41,40 -1,17% 40,60 41,87 41,19 41,34 41,40 5.350 3.789.204.700
25/4/2019 41,58 41,89 +1,48% 41,01 41,90 41,57 41,79 41,89 3.097 2.021.986.000
24/4/2019 40,96 41,28 +0,71% 40,25 41,53 40,94 41,28 41,39 4.264 5.497.106.900
23/4/2019 40,90 40,99 +1,23% 40,64 41,43 40,89 40,99 41,01 2.499 3.357.779.100
22/4/2019 40,61 40,49 -0,05% 40,45 41,29 40,73 40,46 40,90 2.673 1.543.812.700
18/4/2019 40,52 40,51 +0,40% 40,01 40,98 40,50 40,50 40,67 2.780 2.060.288.400
17/4/2019 42,08 40,35 -3,42% 39,95 42,08 40,23 40,21 40,35 4.888 3.981.347.500
16/4/2019 40,89 41,78 +2,88% 40,80 42,14 41,66 41,78 42,08 2.639 2.374.722.200
15/4/2019 41,58 40,61 -1,19% 40,61 41,58 40,93 40,61 40,75 2.397 1.512.646.400
12/4/2019 41,25 41,10 -0,34% 40,63 41,86 41,24 41,06 41,10 2.877 1.643.104.300
11/4/2019 42,25 41,24 -2,23% 41,23 42,25 41,44 41,24 41,36 2.998 1.597.225.400
10/4/2019 42,40 42,18 -0,64% 41,80 42,75 42,10 41,93 42,18 2.313 1.584.541.800
9/4/2019 41,95 42,45 +1,56% 41,85 42,45 42,16 42,36 42,45 3.512 2.043.316.200
8/4/2019 42,27 41,80 -1,76% 41,62 42,64 41,99 41,80 41,97 2.518 1.431.874.800
5/4/2019 42,36 42,55 +1,31% 41,95 43,26 42,60 42,40 42,55 4.907 3.171.850.800
4/4/2019 42,60 42,00 -0,66% 42,00 42,91 42,48 41,99 42,00 3.762 2.051.834.400
3/4/2019 42,50 42,28 -0,38% 41,93 42,89 42,53 42,00 42,28 2.695 1.454.538.300
2/4/2019 42,76 42,44 -0,14% 42,11 43,13 42,71 42,44 42,58 3.415 2.140.633.500
1/4/2019 43,49 42,50 -2,19% 42,50 44,01 42,78 42,50 42,75 2.021 1.960.857.700
29/3/2019 42,30 43,45 +3,45% 41,80 43,45 42,73 42,75 43,45 3.947 3.228.111.800
28/3/2019 41,99 42,00 +0,70% 41,51 42,52 41,95 42,00 42,12 2.802 1.577.785.400
27/3/2019 42,19 41,71 -1,30% 41,08 43,44 42,01 41,70 41,71 4.792 2.783.257.900
26/3/2019 42,42 42,26 +0,74% 41,59 42,95 42,21 42,20 42,50 3.317 1.852.471.100
25/3/2019 42,87 41,95 -2,44% 41,85 42,93 42,17 41,95 42,00 4.247 4.445.756.600
22/3/2019 43,20 43,00 -1,60% 42,90 44,47 43,49 43,00 43,10 2.537 1.709.073.800
21/3/2019 44,61 43,70 -1,49% 43,22 44,61 43,72 43,70 43,74 1.915 1.465.822.800
20/3/2019 45,00 44,36 -1,42% 44,09 45,15 44,37 44,34 44,36 2.345 1.639.128.400
19/3/2019 44,18 45,00 +2,16% 44,17 45,37 44,86 44,96 45,00 3.159 2.660.459.000
18/3/2019 44,50 44,05 -0,68% 43,44 44,66 44,02 44,05 44,06 5.139 3.341.844.800
15/3/2019 44,70 44,35 -0,78% 44,10 45,42 44,51 44,32 44,35 3.457 2.965.050.500
14/3/2019 44,60 44,70 +0,88% 44,16 45,16 44,59 44,70 44,71 2.638 2.109.277.300
13/3/2019 44,89 44,31 -1,29% 43,95 45,40 44,38 44,30 44,31 4.260 3.089.155.200
12/3/2019 46,13 44,89 -3,44% 44,19 46,19 45,01 44,85 44,89 4.750 4.322.916.200
11/3/2019 45,51 46,49 +1,84% 45,51 46,67 46,40 46,41 46,49 2.858 2.287.086.600
8/3/2019 45,81 45,65 -0,04% 44,86 45,85 45,46 45,61 45,65 3.394 2.568.609.600
7/3/2019 46,72 45,67 -2,39% 45,67 46,99 46,15 45,67 45,87 2.733 1.946.848.300
6/3/2019 46,70 46,79 -0,06% 46,50 47,49 46,85 46,60 46,79 1.847 2.217.277.600
1/3/2019 46,97 46,82 -0,34% 46,36 47,50 46,87 46,80 46,82 2.954 2.439.760.700
28/2/2019 47,56 46,98 -1,05% 46,87 47,99 47,17 46,98 47,00 2.324 2.518.966.900
27/2/2019 47,90 47,48 -0,84% 47,21 49,05 48,15 47,48 47,68 2.536 1.887.869.800
26/2/2019 48,31 47,88 -0,35% 47,33 48,60 47,88 47,88 48,15 1.836 1.366.612.700
25/2/2019 48,10 48,05 -0,06% 48,05 49,10 48,54 48,00 48,22 1.812 1.502.880.400
22/2/2019 47,35 48,08 +1,95% 46,77 48,57 47,75 48,08 48,33 2.669 2.170.633.300
21/2/2019 46,51 47,16 +1,42% 46,37 47,34 46,99 47,16 47,19 1.861 1.227.868.800
20/2/2019 46,63 46,50 -0,28% 46,50 46,92 46,60 46,50 46,54 2.750 1.801.278.700
19/2/2019 46,66 46,63 +0,28% 46,34 46,99 46,66 46,63 46,67 2.356 1.714.086.200
18/2/2019 46,53 46,50 -0,09% 45,97 46,62 46,38 46,50 46,55 1.715 999.981.600
15/2/2019 46,51 46,54 +0,09% 45,95 46,64 46,30 46,50 46,54 2.292 1.854.845.800
14/2/2019 46,06 46,50 +1,09% 44,75 46,59 45,70 46,50 46,63 2.309 1.581.848.900
13/2/2019 47,77 46,00 -2,54% 45,53 47,77 46,43 46,00 46,05 3.601 2.618.077.500
12/2/2019 46,80 47,20 +1,07% 46,80 47,95 47,27 47,20 47,43 2.160 1.702.259.500
11/2/2019 47,01 46,70 -0,64% 46,00 47,44 46,66 46,70 46,72 3.062 2.639.994.200
8/2/2019 47,08 47,00 -0,17% 46,28 47,38 46,88 47,00 47,08 2.550 2.184.142.300
7/2/2019 47,61 47,08 +0,17% 47,00 47,99 47,40 47,08 47,26 2.085 1.448.730.600
6/2/2019 48,59 47,00 -3,27% 46,85 48,61 47,67 47,00 47,10 2.486 1.867.561.200
5/2/2019 48,01 48,59 +1,23% 47,72 48,99 48,33 48,56 48,59 3.725 2.448.203.500
4/2/2019 46,80 48,00 +2,72% 46,65 48,36 47,80 47,97 48,10 3.601 2.492.759.400
1/2/2019 47,69 46,73 -1,85% 46,25 48,41 46,99 46,66 46,73 2.894 2.208.520.400
31/1/2019 46,60 47,61 +2,34% 46,60 47,80 47,51 47,60 47,63 2.961 2.503.200.800
30/1/2019 46,58 46,52 +0,04% 46,20 46,94 46,57 46,52 46,54 2.149 1.362.288.200
29/1/2019 46,55 46,50 +0,26% 46,21 47,38 46,65 46,50 46,57 2.077 1.551.433.800
28/1/2019 46,40 46,38 -1,44% 45,66 46,90 46,15 46,38 46,41 3.153 2.421.435.300
24/1/2019 46,30 47,06 +1,97% 46,11 47,06 46,68 46,70 47,06 2.076 1.356.522.000
23/1/2019 45,91 46,15 -0,39% 45,91 47,22 46,49 46,11 46,15 2.236 1.649.581.900
22/1/2019 45,83 46,33 -0,15% 45,83 47,14 46,48 46,33 46,39 2.328 1.907.753.300
21/1/2019 45,84 46,40 +1,71% 45,40 46,54 46,06 46,40 46,46 1.838 1.312.966.500
18/1/2019 47,89 45,62 -4,14% 45,52 47,95 46,08 45,62 45,92 4.453 3.492.296.200
17/1/2019 47,00 47,59 +1,26% 46,58 47,84 47,39 47,42 47,60 1.698 1.106.560.400
16/1/2019 46,74 47,00 +0,64% 46,51 47,29 46,88 47,00 47,01 1.648 1.271.425.100
15/1/2019 47,55 46,70 -2,53% 46,17 47,98 46,73 46,42 46,70 2.591 1.767.617.300
14/1/2019 47,69 47,91 +0,48% 46,92 48,25 47,66 47,50 47,92 2.493 2.383.488.700
11/1/2019 46,88 47,68 +1,88% 46,88 48,48 47,64 47,67 47,68 1.637 3.140.958.600
10/1/2019 46,50 46,80 +0,65% 46,32 47,70 46,97 46,77 46,80 3.541 3.900.248.400
9/1/2019 46,70 46,50 +0,32% 45,87 47,24 46,73 46,46 46,50 3.041 2.202.473.600
8/1/2019 46,80 46,35 -0,54% 46,02 47,24 46,51 46,14 46,36 2.793 1.936.423.400
7/1/2019 46,06 46,60 +1,11% 45,79 47,46 46,60 46,60 46,67 2.166 2.267.188.700
4/1/2019 46,25 46,09 -0,11% 45,67 46,76 46,22 46,09 46,10 3.677 2.830.794.000
3/1/2019 44,90 46,14 +2,62% 44,52 46,14 45,64 45,75 46,14 3.015 2.665.022.600
2/1/2019 43,60 44,96 +5,05% 43,09 45,36 44,79 44,96 45,20 3.346 7.243.561.200
28/12/2018 42,36 42,80 +0,35% 42,36 43,78 43,05 42,80 43,17 2.744 2.239.930.400
27/12/2018 42,80 42,65 -0,44% 42,30 43,30 42,75 42,64 42,84 2.219 1.166.837.900
26/12/2018 43,30 42,84 -1,09% 42,75 43,56 43,05 42,81 42,84 1.373 854.210.700
21/12/2018 43,00 43,31 +0,72% 42,79 43,99 43,35 43,31 43,38 1.399 1.913.974.600
20/12/2018 42,75 43,00 +2,16% 42,30 43,60 42,98 43,00 43,11 2.599 1.869.064.300
19/12/2018 43,31 42,09 -2,79% 41,93 43,97 42,89 42,00 42,09 2.469 2.218.072.200
18/12/2018 42,70 43,30 +1,17% 42,63 43,78 43,31 43,30 43,38 1.670 1.219.643.300
17/12/2018 43,99 42,80 -1,86% 42,62 43,99 42,96 42,80 42,84 1.996 1.197.555.200
14/12/2018 43,49 43,61 +0,72% 43,05 44,03 43,67 43,40 43,64 2.059 1.369.358.500
13/12/2018 43,63 43,30 0,00% 43,12 44,09 43,49 43,25 43,30 2.139 1.489.989.700
12/12/2018 41,55 43,30 +4,21% 41,55 43,47 42,80 43,25 43,34 3.171 2.260.789.700
11/12/2018 42,22 41,55 -0,74% 41,00 43,10 41,78 41,55 41,57 3.039 2.743.395.100
10/12/2018 42,70 41,86 -1,69% 41,76 44,13 42,76 41,86 41,88 4.761 3.042.565.700
7/12/2018 41,72 42,58 +2,90% 41,41 42,73 42,36 42,47 42,58 3.483 2.723.395.500
6/12/2018 40,83 41,38 +1,10% 40,75 41,65 41,14 41,38 41,50 2.742 1.789.182.200
5/12/2018 42,03 40,93 -1,87% 40,68 42,05 41,11 40,93 41,24 2.047 1.250.688.700
4/12/2018 41,39 41,71 +1,04% 41,13 42,41 41,74 41,43 41,71 4.315 3.117.179.600
3/12/2018 40,91 41,28 +2,15% 40,55 41,41 41,09 41,15 41,28 3.483 2.895.366.600
30/11/2018 41,84 40,41 -3,44% 40,41 41,84 40,82 40,41 40,50 3.335 4.625.162.800
29/11/2018 41,38 41,85 +1,14% 40,82 42,19 41,36 41,75 41,85 3.054 1.881.926.400
28/11/2018 42,00 41,38 -1,92% 41,05 42,25 41,47 41,38 41,45 3.991 2.896.221.000
27/11/2018 42,31 42,19 -0,28% 41,46 42,73 42,00 41,99 42,19 3.126 2.316.748.200
26/11/2018 42,80 42,31 -1,14% 42,09 43,51 42,50 42,31 42,37 2.645 2.123.773.800
23/11/2018 43,23 42,80 -0,47% 42,45 43,23 42,75 42,70 42,80 1.631 893.500.400
22/11/2018 42,83 43,00 +0,47% 42,60 43,05 42,80 42,80 43,00 2.336 1.361.049.500
21/11/2018 42,79 42,80 -1,92% 42,21 43,00 42,60 42,57 42,80 2.952 1.801.094.600
19/11/2018 42,58 43,64 +2,47% 41,51 44,19 43,14 43,59 43,74 3.972 2.461.148.400
16/11/2018 43,15 42,59 -0,19% 39,90 43,53 41,14 42,59 42,63 5.286 4.591.445.200
14/11/2018 42,50 42,67 +0,38% 41,86 43,00 42,44 42,57 42,91 1.963 1.024.957.700
13/11/2018 43,29 42,51 -1,14% 42,36 43,49 42,69 42,50 42,51 2.380 2.197.335.500
12/11/2018 43,74 43,00 -0,76% 42,76 43,79 43,11 43,00 43,27 2.144 1.328.750.700
9/11/2018 43,67 43,33 -0,78% 42,54 43,88 43,06 43,33 43,52 2.232 1.398.240.600
8/11/2018 44,93 43,67 -2,78% 43,53 44,98 43,92 43,67 43,71 2.278 1.859.641.900
7/11/2018 46,10 44,92 -2,33% 44,26 46,29 45,22 44,70 44,92 2.944 3.232.468.800
6/11/2018 44,94 45,99 +2,56% 44,42 46,39 45,76 45,83 45,99 2.747 2.049.873.400
5/11/2018 45,41 44,84 -0,33% 44,24 45,81 44,65 44,78 44,85 3.075 2.432.108.700
1/11/2018 44,51 44,99 +1,17% 44,10 45,36 44,83 44,99 45,02 2.701 3.702.459.900
31/10/2018 44,96 44,47 -1,18% 43,89 45,62 44,57 44,26 44,47 4.555 3.263.421.000
30/10/2018 43,88 45,00 +3,21% 43,88 45,37 44,93 44,98 45,05 3.630 3.117.018.100
29/10/2018 44,50 43,60 -0,52% 43,09 45,32 43,99 43,32 43,60 3.595 2.086.493.700
26/10/2018 44,82 43,83 -3,46% 43,57 45,66 44,08 43,83 43,99 3.826 3.160.138.400
25/10/2018 45,21 45,40 +0,96% 44,41 45,85 45,27 45,27 45,40 3.685 2.263.222.400
24/10/2018 46,95 44,97 -3,29% 44,96 46,95 45,48 44,97 45,02 3.404 2.156.219.300
23/10/2018 46,93 46,50 -1,04% 45,82 47,27 46,51 46,43 46,50 3.593 2.169.701.500
22/10/2018 46,24 46,99 +2,15% 46,24 47,69 47,17 46,97 47,04 2.788 1.972.860.000
19/10/2018 45,60 46,00 +1,43% 45,59 46,70 46,10 46,00 46,30 2.577 1.854.805.000
18/10/2018 45,29 45,35 -0,04% 45,02 45,88 45,43 45,35 45,43 2.735 2.286.125.000
17/10/2018 44,70 45,37 +0,80% 44,70 45,96 45,56 45,29 45,67 2.087 1.357.521.600
16/10/2018 44,21 45,01 +2,18% 44,01 45,41 44,89 45,01 45,12 2.207 1.445.180.000
15/10/2018 44,30 44,05 -0,34% 43,55 44,75 43,96 43,69 44,05 3.423 2.256.488.500
11/10/2018 44,87 44,20 -0,05% 43,28 45,88 44,22 44,20 44,37 3.501 2.269.836.200
10/10/2018 45,77 44,22 -3,26% 44,13 47,10 45,60 44,22 44,29 5.514 5.581.339.300
9/10/2018 42,82 45,71 +6,92% 42,15 45,71 44,43 45,66 45,71 5.042 4.423.881.400
8/10/2018 43,84 42,75 +3,01% 41,95 44,00 42,73 42,75 42,95 4.785 3.273.036.000
5/10/2018 41,00 41,50 +3,11% 40,25 42,42 41,32 41,46 41,50 3.497 2.487.471.800
4/10/2018 41,21 40,25 -2,04% 40,10 41,40 40,47 40,25 40,34 3.313 2.233.677.800
3/10/2018 39,68 41,09 +4,82% 39,61 42,59 41,41 41,00 41,09 5.818 4.825.894.700
2/10/2018 39,49 39,20 +0,51% 38,60 40,19 39,35 39,20 40,09 4.097 2.493.050.500
1/10/2018 39,63 39,00 -0,99% 38,26 39,72 38,90 38,99 39,00 3.041 1.960.657.000
28/9/2018 40,10 39,39 -2,76% 39,03 40,10 39,26 39,30 39,39 2.737 1.782.291.900
27/9/2018 40,10 40,51 +1,25% 39,30 40,80 40,23 40,26 40,51 2.644 1.470.768.700
26/9/2018 40,15 40,01 +1,39% 39,00 41,39 40,46 40,00 40,01 3.261 1.669.975.500
25/9/2018 38,95 39,46 +0,92% 38,91 40,47 39,80 39,46 39,50 2.802 2.366.027.700
24/9/2018 39,63 39,10 -1,34% 38,95 40,12 39,19 39,10 39,17 2.087 1.500.203.100
21/9/2018 39,45 39,63 +0,48% 39,39 39,99 39,65 39,63 39,65 2.087 1.781.521.000
20/9/2018 40,08 39,44 -1,60% 39,01 40,09 39,61 39,44 39,61 2.839 1.711.330.700
19/9/2018 40,13 40,08 -0,10% 39,41 40,78 39,88 39,69 40,08 3.459 1.837.266.200
18/9/2018 40,58 40,12 -1,13% 39,67 40,67 40,10 39,80 40,12 2.444 1.494.707.300
17/9/2018 38,61 40,58 +5,40% 38,26 40,78 39,54 40,39 40,58 2.940 1.908.898.800
14/9/2018 38,61 38,50 +0,65% 37,80 38,65 38,12 38,44 38,53 3.131 1.451.623.500
13/9/2018 39,56 38,25 -3,16% 38,10 39,56 38,68 38,25 38,50 3.128 1.894.417.800
12/9/2018 40,65 39,50 -2,47% 39,10 40,70 39,67 39,45 39,50 1.887 1.960.516.500
11/9/2018 40,71 40,50 -0,74% 40,10 41,33 40,61 40,50 40,60 1.960 1.150.920.300
10/9/2018 41,39 40,80 -0,49% 40,51 41,74 40,99 40,80 40,89 2.874 1.630.888.200
6/9/2018 40,55 41,00 +1,13% 40,26 41,36 40,84 41,00 41,19 3.565 2.204.406.500
5/9/2018 41,20 40,54 -2,03% 40,40 41,41 40,88 40,54 40,97 2.608 1.681.997.100
4/9/2018 41,87 41,38 -0,10% 40,95 42,08 41,37 41,37 41,42 2.656 1.368.722.100
3/9/2018 42,64 41,42 -2,10% 41,42 42,81 42,03 41,42 41,70 1.463 830.208.600
31/8/2018 43,09 42,31 -1,38% 41,75 43,09 42,21 42,20 42,31 1.673 1.953.940.500
30/8/2018 43,30 42,90 -2,05% 42,61 43,96 43,01 42,90 43,03 2.262 1.213.875.600
29/8/2018 42,68 43,80 +1,86% 42,68 44,38 43,65 43,37 43,80 1.964 1.550.477.100
28/8/2018 42,90 43,00 +0,05% 42,35 43,54 43,07 43,00 43,35 2.146 1.818.615.900
27/8/2018 42,80 42,98 +0,42% 42,73 43,70 43,16 42,98 43,53 2.199 1.204.389.000
24/8/2018 43,15 42,80 -0,47% 42,02 43,28 42,61 42,80 43,19 3.025 1.673.555.800
23/8/2018 42,77 43,00 +1,30% 42,15 43,30 42,74 42,83 43,00 2.334 1.550.898.900
22/8/2018 42,63 42,45 -0,45% 42,15 42,88 42,47 42,45 42,55 1.939 1.820.312.600
21/8/2018 43,11 42,64 -0,91% 42,10 43,64 42,51 42,29 42,66 3.427 2.090.519.100
20/8/2018 43,89 43,03 -1,96% 42,62 44,52 43,47 43,03 43,44 3.417 3.288.497.900
17/8/2018 41,52 43,89 +5,76% 41,29 43,94 42,38 43,69 43,89 3.854 3.652.796.100
16/8/2018 41,73 41,50 -0,55% 41,17 42,56 41,59 41,50 41,65 3.599 3.000.109.300
15/8/2018 42,19 41,73 -2,16% 40,88 42,51 41,63 41,73 41,80 4.324 4.937.793.300
14/8/2018 39,01 42,65 +16,09% 38,41 42,65 41,29 42,40 42,65 253 13.123.739.300
13/8/2018 36,96 36,74 -0,16% 36,00 36,96 36,68 36,74 36,83 1.926 1.113.653.800
10/8/2018 37,67 36,80 -2,31% 36,55 38,05 37,39 36,70 36,98 2.405 1.424.447.100
9/8/2018 38,74 37,67 -2,16% 37,67 38,81 38,01 37,67 38,04 2.056 2.011.210.800
8/8/2018 39,12 38,50 -1,71% 38,35 39,18 38,74 38,50 38,57 2.137 2.701.872.100
7/8/2018 39,79 39,17 -1,24% 38,68 39,92 39,21 39,00 39,17 2.653 2.673.019.200
6/8/2018 40,68 39,66 -1,59% 39,42 40,68 39,78 39,66 39,70 2.054 1.828.298.200
3/8/2018 39,21 40,30 +1,59% 39,21 40,46 40,05 40,00 40,30 2.127 1.304.146.600
2/8/2018 39,18 39,67 +0,23% 38,63 39,96 39,39 39,56 39,67 2.200 1.120.721.900
1/8/2018 38,37 39,58 +3,15% 37,93 39,74 39,29 39,54 39,58 1.295 923.399.900
31/7/2018 38,82 38,37 -0,60% 37,75 38,82 38,25 38,37 38,71 2.560 1.781.348.400
30/7/2018 38,91 38,60 +0,21% 38,05 38,96 38,49 38,60 38,85 1.911 933.918.800
27/7/2018 39,63 38,52 -2,48% 38,52 39,84 39,02 38,52 38,80 1.409 1.235.983.500
26/7/2018 40,68 39,50 -1,74% 39,24 40,69 39,82 39,34 39,50 1.382 685.727.600
25/7/2018 40,02 40,20 +1,13% 39,32 40,60 39,86 40,20 40,22 1.567 2.255.963.900
24/7/2018 40,07 39,75 +0,25% 39,59 40,67 39,83 39,74 39,75 1.926 1.038.867.400
23/7/2018 38,50 39,65 +3,44% 38,50 40,18 39,33 39,60 39,65 2.915 1.743.750.700
20/7/2018 37,88 38,33 +2,95% 37,84 39,29 38,49 38,32 38,33 3.276 5.173.430.000
19/7/2018 38,02 37,23 -2,08% 37,06 38,13 37,32 37,23 37,31 1.506 1.177.995.000
18/7/2018 39,47 38,02 -2,51% 37,86 39,62 38,21 37,99 38,02 3.029 2.330.138.800
17/7/2018 38,00 39,00 +2,66% 38,00 39,07 38,49 38,90 39,00 2.750 2.396.928.500
16/7/2018 38,05 37,99 -0,13% 37,99 39,15 38,40 37,99 38,00 1.906 1.146.452.600
13/7/2018 38,21 38,04 -0,16% 38,04 38,50 38,18 38,00 38,04 1.840 1.384.292.000
12/7/2018 38,20 38,10 +0,24% 37,93 38,97 38,34 38,10 38,29 2.731 1.832.283.000
11/7/2018 38,29 38,01 -1,20% 38,01 39,07 38,30 38,01 38,09 1.879 2.048.967.000
10/7/2018 38,08 38,47 +1,53% 38,08 39,23 38,70 38,47 38,54 2.024 1.320.063.800
6/7/2018 38,02 37,89 -0,37% 37,80 38,51 38,02 37,89 38,08 945 779.104.400
5/7/2018 37,65 38,03 +1,41% 37,40 38,16 37,79 37,93 38,03 2.031 1.058.391.900
4/7/2018 37,91 37,50 -0,95% 37,50 38,28 37,81 37,50 37,60 1.248 723.724.300
3/7/2018 37,14 37,86 +1,04% 37,13 38,36 37,93 37,75 37,86 1.856 991.154.400
2/7/2018 37,28 37,47 +0,19% 37,11 38,00 37,48 37,47 37,73 1.958 1.071.570.500
29/6/2018 38,79 37,40 -2,40% 37,11 38,97 37,81 37,37 37,43 4.216 3.049.940.300
28/6/2018 38,48 38,32 +0,45% 37,14 38,55 37,97 38,30 38,47 2.768 1.569.678.200
27/6/2018 40,60 38,15 -4,19% 38,10 40,60 38,78 38,15 38,35 3.256 2.172.396.100
26/6/2018 40,45 39,82 -0,45% 39,37 40,70 39,84 39,82 39,92 3.354 2.278.137.200
25/6/2018 39,15 40,00 +2,56% 39,14 40,40 40,02 39,98 40,21 2.056 1.322.590.500
22/6/2018 38,01 39,00 +2,63% 38,01 39,52 38,77 38,88 39,18 2.426 1.491.672.400
21/6/2018 39,27 38,00 -3,23% 37,27 39,80 38,36 38,00 38,20 4.320 2.870.262.500
20/6/2018 39,16 39,27 +1,19% 38,57 39,45 39,19 39,25 39,27 2.839 1.540.428.400
19/6/2018 37,08 38,81 +3,80% 37,00 39,38 38,69 38,81 39,05 5.055 3.451.905.600
18/6/2018 38,19 37,39 -3,01% 36,25 38,20 37,38 37,36 37,39 4.932 3.006.737.900
15/6/2018 40,65 38,55 -6,39% 38,33 40,81 39,23 38,55 38,57 5.991 6.932.212.300
14/6/2018 40,01 41,18 +2,85% 40,01 41,77 41,09 41,06 41,18 4.115 3.709.643.400
13/6/2018 40,79 40,04 -0,60% 39,32 40,79 40,21 40,04 40,07 4.308 2.490.313.300
12/6/2018 39,75 40,28 +1,46% 39,18 40,89 40,35 40,28 40,50 5.018 7.155.089.300
11/6/2018 38,85 39,70 +2,19% 38,40 39,99 39,67 39,70 39,94 5.217 4.708.527.000
8/6/2018 38,36 38,85 +0,26% 37,92 39,04 38,50 38,73 38,85 5.443 3.800.496.400
7/6/2018 40,44 38,75 -4,46% 37,56 40,50 38,67 38,48 38,75 7.982 7.133.043.300
6/6/2018 41,59 40,56 -2,50% 40,01 41,79 40,61 40,56 40,64 3.493 2.387.067.000
5/6/2018 41,25 41,60 +0,97% 40,92 42,48 41,63 41,60 41,69 4.420 3.236.554.200
4/6/2018 41,94 41,20 -1,76% 40,87 41,94 41,20 41,20 41,21 4.649 2.990.052.700
1/6/2018 41,85 41,94 -0,14% 40,92 42,22 41,55 41,84 41,94 2.121 1.802.932.100
30/5/2018 42,00 42,00 -0,02% 41,37 42,49 42,03 41,99 42,20 3.909 4.453.818.900
29/5/2018 43,10 42,01 -2,17% 40,74 43,10 41,62 42,01 42,32 4.636 3.537.398.100
28/5/2018 42,65 42,94 +0,33% 41,36 43,75 42,55 42,90 42,94 1.919 1.200.598.000
25/5/2018 43,52 42,80 -0,95% 42,52 43,83 42,89 42,75 42,81 2.348 2.063.056.200
24/5/2018 43,12 43,21 +0,49% 42,20 43,49 43,01 43,21 43,35 2.685 1.687.674.500
23/5/2018 43,09 43,00 -0,65% 42,20 43,48 42,95 43,00 43,04 2.888 2.039.712.000
22/5/2018 40,85 43,28 +6,26% 40,65 43,79 42,03 43,28 43,61 3.040 1.638.882.100
21/5/2018 42,05 40,73 -2,37% 40,55 42,05 41,11 40,73 40,95 3.017 1.910.541.300
18/5/2018 42,20 41,72 -1,25% 40,79 42,25 41,60 41,72 41,92 5.392 3.634.860.600
17/5/2018 43,59 42,25 -2,40% 41,77 43,59 42,52 42,25 42,60 4.733 3.749.921.700
16/5/2018 43,00 43,29 -0,30% 42,93 43,82 43,42 43,29 43,30 2.572 1.511.637.500
15/5/2018 42,87 43,42 +0,98% 41,79 43,89 42,82 43,20 43,44 3.048 2.170.619.800
14/5/2018 43,36 43,00 -0,83% 42,38 43,36 43,00 43,00 43,03 2.630 3.224.386.500
11/5/2018 43,75 43,36 +0,02% 42,94 44,08 43,26 43,11 43,36 3.098 2.455.103.400
10/5/2018 42,20 43,35 +2,75% 42,20 43,69 43,23 43,35 43,38 2.937 2.655.223.100
9/5/2018 42,76 42,19 -0,50% 42,12 42,86 42,41 42,18 42,30 3.447 2.705.648.500
8/5/2018 42,90 42,40 -0,24% 42,03 42,90 42,26 42,33 42,40 3.832 3.515.425.900
7/5/2018 42,44 42,50 +0,88% 42,17 43,60 42,70 42,32 42,50 3.423 2.681.305.500
4/5/2018 43,13 42,13 -2,48% 42,13 43,23 42,70 42,13 42,32 2.143 1.944.595.100
3/5/2018 43,60 43,20 -1,71% 42,83 44,13 43,24 43,20 43,22 1.968 1.296.091.300
2/5/2018 43,95 43,95 -0,11% 43,05 44,30 43,67 43,95 43,99 2.708 1.769.161.700
30/4/2018 44,26 44,00 -0,45% 43,62 44,59 44,00 43,73 44,00 2.531 1.953.759.200
27/4/2018 44,99 44,20 -1,49% 44,10 45,10 44,55 44,20 44,23 2.217 1.408.692.700
26/4/2018 44,17 44,87 +2,44% 43,95 45,28 44,90 44,87 44,90 3.014 1.688.494.000
25/4/2018 43,95 43,80 +0,02% 43,55 44,48 43,98 43,80 43,94 3.735 2.316.050.900
24/4/2018 44,94 43,79 -2,32% 43,72 46,07 44,84 43,79 43,92 3.236 2.380.375.500
23/4/2018 44,83 44,83 +0,52% 44,21 45,56 44,90 44,83 44,88 2.948 1.979.218.500
20/4/2018 45,10 44,60 -0,45% 43,93 45,51 44,38 44,54 44,60 3.806 3.429.110.100
19/4/2018 44,49 44,80 +1,73% 43,33 44,80 44,16 44,51 44,80 4.475 3.254.526.500
18/4/2018 45,79 44,04 -2,46% 44,01 45,94 44,79 44,04 44,16 6.383 3.730.180.800
17/4/2018 44,60 45,15 +1,48% 43,79 45,38 44,47 45,15 45,20 4.891 4.505.797.700
16/4/2018 45,51 44,49 -2,78% 44,49 46,46 45,11 44,49 44,51 3.282 2.533.093.600
13/4/2018 47,22 45,76 -2,95% 45,61 47,40 46,21 45,76 45,80 3.205 2.818.665.800
12/4/2018 47,93 47,15 -1,07% 47,15 48,28 47,39 47,15 47,30 1.802 1.154.142.300
11/4/2018 47,18 47,66 +1,08% 46,70 48,38 47,80 0,00 0,00 2.746 1.961.979.500
10/4/2018 49,38 47,15 -4,36% 46,01 49,42 47,14 47,15 47,17 5.324 5.108.809.200
9/4/2018 50,20 49,30 -2,38% 48,30 50,26 48,99 49,16 49,30 4.359 3.692.519.500
6/4/2018 50,71 50,50 0,00% 50,28 51,39 50,63 50,46 50,56 2.779 2.236.450.200
5/4/2018 51,50 50,50 -0,59% 50,11 51,75 50,55 50,49 50,51 2.454 2.042.972.300
4/4/2018 50,25 50,80 +0,10% 49,69 51,37 50,34 50,62 50,80 2.725 2.153.252.300
3/4/2018 50,81 50,75 +0,69% 50,25 51,26 50,80 50,75 50,77 2.807 2.688.163.400
2/4/2018 51,24 50,40 -1,20% 49,91 51,24 50,41 50,40 50,45 3.229 2.235.213.100
29/3/2018 51,25 51,01 +0,49% 50,42 51,27 50,81 51,01 51,02 2.797 1.918.884.300
28/3/2018 51,00 50,76 -0,86% 50,54 51,14 50,82 50,76 50,85 2.389 2.162.947.300
27/3/2018 51,55 51,20 -0,58% 50,91 51,76 51,21 51,20 51,35 2.370 1.759.655.800
26/3/2018 52,31 51,50 -1,44% 51,02 52,63 51,37 51,42 51,50 2.938 2.342.668.700
23/3/2018 52,71 52,25 -0,29% 51,90 52,71 52,27 52,20 52,25 1.954 1.687.361.500
22/3/2018 52,46 52,40 +0,36% 52,14 53,06 52,46 52,35 52,54 1.922 2.525.587.900
21/3/2018 52,70 52,21 -0,93% 52,02 52,96 52,38 52,21 52,36 2.575 2.264.486.500
20/3/2018 53,54 52,70 -1,31% 52,00 53,64 52,36 52,69 52,70 3.629 3.435.534.300
19/3/2018 52,52 53,40 +1,99% 52,16 53,48 53,06 53,35 53,40 2.687 2.715.268.300
16/3/2018 51,72 52,36 +0,89% 51,63 52,71 52,47 52,36 52,41 2.832 4.955.509.900
15/3/2018 52,73 51,90 -1,35% 51,68 52,81 52,17 51,90 52,04 2.998 2.816.770.500
14/3/2018 53,28 52,61 -0,09% 52,61 53,40 52,83 52,61 52,80 1.978 1.920.489.900
13/3/2018 53,85 52,66 -2,16% 52,54 53,85 52,80 52,66 52,69 3.959 4.083.190.500
12/3/2018 53,78 53,82 +0,07% 53,40 54,38 53,84 53,85 54,10 1.855 1.457.036.600
9/3/2018 53,58 53,78 +0,34% 52,80 54,38 53,74 53,78 53,90 3.194 2.338.901.900
8/3/2018 54,70 53,60 -1,29% 53,26 54,72 53,62 53,60 53,63 2.282 2.890.188.000
7/3/2018 54,03 54,30 +0,56% 53,30 54,45 54,03 54,30 54,31 4.342 4.029.874.600
6/3/2018 56,77 54,00 -5,94% 53,21 56,79 54,28 53,97 54,01 7.805 9.753.925.800
5/3/2018 57,50 57,41 +0,02% 56,96 58,32 57,83 57,41 58,00 4.408 4.009.566.900
2/3/2018 58,71 57,40 -2,06% 56,82 58,80 57,52 57,24 57,52 4.991 5.914.617.400
1/3/2018 59,50 58,61 -2,04% 58,00 59,80 58,72 58,61 58,70 4.341 6.542.007.000
28/2/2018 60,09 59,83 -0,98% 59,62 60,53 59,94 59,81 59,83 2.872 4.390.674.200
27/2/2018 60,51 60,42 -0,54% 59,54 60,90 60,12 60,40 60,45 3.000 3.138.352.700
26/2/2018 60,15 60,75 +1,00% 60,10 61,28 60,66 60,75 60,81 3.766 4.460.342.900
23/2/2018 59,35 60,15 +2,14% 59,06 60,46 59,61 60,07 60,18 2.624 3.204.514.200
22/2/2018 57,70 58,89 +2,92% 57,22 58,98 58,24 58,78 58,89 2.581 2.947.622.100
21/2/2018 57,11 57,22 +0,21% 56,71 57,90 57,17 57,22 57,48 3.763 3.939.090.500
20/2/2018 57,38 57,10 -0,51% 56,67 57,68 57,16 57,05 57,19 2.854 2.754.250.800
19/2/2018 57,01 57,39 +0,68% 56,77 57,54 57,14 57,00 57,39 1.384 2.051.429.300
16/2/2018 56,64 57,00 +0,09% 55,76 57,49 56,83 57,00 57,05 2.741 3.170.916.700
15/2/2018 57,01 56,95 -0,11% 56,22 57,79 56,68 56,95 57,20 2.392 2.116.650.700
14/2/2018 55,64 57,01 +4,15% 55,04 57,28 56,52 56,96 57,17 3.403 4.616.862.900
9/2/2018 55,10 54,74 -0,64% 53,21 55,78 54,32 54,74 54,94 3.591 3.113.238.200
8/2/2018 57,55 55,09 -4,01% 55,09 58,37 56,20 55,09 55,44 2.505 2.167.169.900
7/2/2018 57,00 57,39 +0,68% 56,61 57,88 57,31 56,92 57,40 2.443 2.061.678.800
6/2/2018 55,50 57,00 +1,44% 55,23 57,31 56,30 57,00 57,09 2.473 2.307.466.400
5/2/2018 56,98 56,19 -1,42% 55,85 57,78 56,85 56,17 56,55 3.307 3.079.411.500
2/2/2018 57,59 57,00 -1,09% 56,63 58,19 57,12 56,94 57,00 2.652 2.097.015.700
1/2/2018 58,00 57,63 +0,63% 57,31 59,23 58,00 57,63 57,65 3.896 3.641.880.100
31/1/2018 56,46 57,27 +1,72% 54,90 58,29 56,97 57,27 57,49 4.872 4.848.875.900
30/1/2018 56,40 56,30 +2,18% 56,00 58,79 56,71 56,24 56,30 3.779 5.021.409.600
29/1/2018 55,42 55,10 -1,61% 54,76 55,82 55,25 55,10 55,14 2.962 4.269.397.700
26/1/2018 54,73 56,00 +2,30% 53,95 56,00 55,39 55,73 56,00 3.997 3.542.252.600
24/1/2018 53,30 54,74 +2,74% 52,82 54,98 53,74 54,47 54,74 3.391 2.943.573.700
23/1/2018 53,28 53,28 -0,24% 52,71 53,28 53,09 53,00 53,28 2.440 3.387.832.200
22/1/2018 53,14 53,41 +0,93% 52,73 53,57 53,27 53,21 53,41 1.971 1.558.353.400
19/1/2018 52,81 52,92 +0,34% 52,51 53,46 52,94 52,92 53,10 1.496 1.664.031.100
18/1/2018 52,79 52,74 -0,11% 52,35 53,45 52,93 52,42 52,74 2.072 1.620.196.300
17/1/2018 51,98 52,80 +1,77% 51,81 52,90 52,59 52,70 52,80 1.819 1.217.152.300
16/1/2018 51,49 51,88 +0,74% 51,34 52,30 51,96 51,88 52,00 1.887 1.606.314.800
15/1/2018 51,65 51,50 +0,12% 51,13 51,68 51,42 51,30 51,50 1.386 954.990.100
12/1/2018 50,39 51,44 +1,82% 49,61 51,67 50,77 51,41 51,44 2.780 1.988.691.600
11/1/2018 48,95 50,52 +3,38% 48,55 50,52 49,86 50,06 50,52 2.778 2.012.636.100
10/1/2018 49,87 48,87 -3,04% 48,85 49,91 49,11 48,87 49,18 1.727 1.612.401.600
9/1/2018 50,39 50,40 0,00% 49,78 50,52 49,99 50,00 50,40 1.896 1.268.390.800
8/1/2018 51,36 50,40 -1,87% 49,90 51,36 50,31 50,36 50,40 4.284 2.599.205.100
5/1/2018 51,74 51,36 -0,48% 50,42 51,74 50,83 50,92 51,36 2.655 2.386.517.000
4/1/2018 50,90 51,61 +1,37% 50,86 51,80 51,45 51,45 51,66 1.978 1.688.347.300
3/1/2018 50,55 50,91 +0,71% 50,55 51,50 51,09 50,91 51,15 1.503 1.472.077.900
2/1/2018 52,08 50,55 -2,98% 50,48 52,08 50,96 50,55 50,79 2.717 1.825.572.100
28/12/2017 50,21 52,10 +3,85% 49,63 52,10 51,26 51,08 52,10 1.988 2.687.028.800
27/12/2017 49,51 50,17 +1,33% 49,10 50,17 49,81 49,60 50,17 1.801 1.148.131.800
26/12/2017 48,64 49,51 +1,79% 48,42 49,52 49,28 49,20 49,51 766 596.394.600
22/12/2017 49,50 48,64 -2,01% 48,60 49,53 48,85 48,64 48,74 1.491 974.754.700
21/12/2017 48,94 49,64 +1,26% 48,45 49,86 49,23 49,34 49,64 2.590 1.724.638.600
20/12/2017 49,35 49,02 +0,29% 48,28 49,41 49,01 49,02 49,27 1.681 1.167.102.800
19/12/2017 48,14 48,88 +1,52% 47,87 49,41 48,94 48,88 49,04 2.240 1.451.230.700
18/12/2017 48,22 48,15 -0,43% 47,82 48,73 48,19 48,15 48,28 3.088 3.105.034.500
15/12/2017 48,65 48,36 -0,12% 47,44 48,68 48,12 48,00 48,37 2.749 3.032.191.600
14/12/2017 49,57 48,42 -2,42% 47,91 49,57 48,47 48,31 48,42 2.600 2.333.036.700
13/12/2017 49,00 49,62 +1,16% 48,81 50,27 49,38 49,54 49,62 3.222 2.098.041.600
12/12/2017 48,67 49,05 +0,99% 47,66 49,36 48,67 49,05 49,15 2.139 1.676.955.500
11/12/2017 50,05 48,57 -1,98% 48,57 50,05 48,81 48,57 48,73 1.850 1.514.884.400
8/12/2017 49,98 49,55 +0,59% 49,16 50,15 49,74 49,55 49,65 1.428 974.992.500
7/12/2017 49,55 49,26 -0,91% 49,26 50,68 49,90 49,26 49,33 3.558 3.342.566.300
6/12/2017 48,81 49,71 +1,89% 48,32 49,99 49,55 49,71 49,74 3.215 3.845.280.200
5/12/2017 48,99 48,79 -0,43% 48,25 49,30 48,77 48,78 48,79 2.838 1.971.387.100
4/12/2017 47,47 49,00 +4,26% 47,25 49,84 48,99 48,97 49,00 3.816 3.117.035.800
1/12/2017 46,80 47,00 +0,43% 46,30 47,27 46,68 46,96 47,00 2.633 5.451.967.400
30/11/2017 47,88 46,80 -1,22% 46,26 47,88 46,70 46,71 46,80 3.098 4.375.958.300
29/11/2017 48,25 47,38 -1,09% 46,76 48,25 47,39 47,38 47,41 2.346 1.726.029.500
28/11/2017 48,27 47,90 -0,19% 47,59 48,79 48,33 47,89 47,90 2.207 2.918.125.700
27/11/2017 47,78 47,99 -0,54% 47,14 48,49 47,72 47,90 47,99 2.742 2.084.696.400
24/11/2017 48,76 48,25 -1,03% 47,47 49,13 48,32 48,03 48,25 3.224 3.049.614.200
23/11/2017 48,99 48,75 -0,75% 48,70 49,37 48,95 48,75 48,93 1.686 1.088.329.200
22/11/2017 48,76 49,12 +0,88% 48,76 49,61 49,17 49,00 49,12 3.350 3.144.968.600
21/11/2017 48,11 48,69 +1,65% 48,11 49,87 48,88 48,65 48,69 3.699 2.626.030.700
17/11/2017 46,97 47,90 +2,77% 46,63 49,09 48,16 47,90 47,92 3.082 2.860.933.600
16/11/2017 46,23 46,61 +0,58% 46,23 47,24 46,94 46,61 46,86 2.522 2.604.762.100
14/11/2017 46,48 46,34 +0,30% 46,22 47,18 46,54 46,32 46,34 1.980 1.539.665.100
13/11/2017 46,78 46,20 -1,13% 46,20 46,78 46,49 46,20 46,22 2.516 1.519.963.400
10/11/2017 47,50 46,73 -1,18% 46,43 47,50 46,79 46,73 46,76 1.704 1.089.764.500
9/11/2017 47,40 47,29 -0,27% 46,54 47,48 46,98 47,29 47,30 2.614 1.765.653.000
8/11/2017 47,42 47,42 +0,04% 46,25 47,85 46,96 47,33 47,42 2.833 1.940.499.200
7/11/2017 48,20 47,40 -1,37% 47,30 48,25 47,74 47,38 47,44 2.852 5.243.995.600
6/11/2017 48,17 48,06 -0,23% 47,63 48,60 48,07 48,06 48,19 3.359 2.544.682.200
3/11/2017 47,50 48,17 +0,92% 47,21 48,58 47,98 48,12 48,17 3.555 3.250.780.100
1/11/2017 48,50 47,73 -0,87% 47,60 49,15 48,10 47,73 47,90 3.519 2.495.721.800
31/10/2017 48,00 48,15 +3,30% 47,10 49,76 48,60 48,15 48,28 8.970 7.670.246.700
30/10/2017 48,10 46,61 -2,90% 45,88 48,17 46,62 46,61 46,71 2.656 2.827.022.100
27/10/2017 47,95 48,00 +0,13% 47,71 48,60 48,28 47,75 48,00 2.284 2.177.563.300
26/10/2017 48,81 47,94 -1,60% 47,90 48,99 48,22 47,92 47,94 2.757 2.383.774.000
25/10/2017 50,26 48,72 -2,70% 48,69 50,26 49,04 48,72 48,81 4.351 3.570.276.800
24/10/2017 49,39 50,07 +1,87% 49,00 50,22 49,71 49,99 50,07 2.952 2.992.804.900
23/10/2017 48,89 49,15 +0,59% 48,77 49,39 49,12 49,10 49,19 2.103 1.421.283.300
20/10/2017 48,78 48,86 +0,51% 48,56 49,96 49,16 48,82 48,86 2.673 2.492.958.700
19/10/2017 48,95 48,61 -0,61% 48,15 49,15 48,52 48,52 48,61 2.721 2.183.103.300
18/10/2017 48,80 48,91 +0,47% 48,80 49,50 49,14 48,91 49,10 2.478 2.195.750.700
17/10/2017 49,43 48,68 -1,30% 48,68 49,62 49,19 48,68 48,96 3.369 2.205.128.300
16/10/2017 49,70 49,32 -0,44% 48,04 49,90 49,12 49,32 49,42 4.020 4.865.369.100
13/10/2017 50,61 49,54 -2,11% 49,26 51,08 49,69 49,53 49,59 3.254 2.557.441.700
11/10/2017 50,65 50,61 +0,02% 50,02 51,09 50,48 50,61 50,64 2.248 1.633.802.600
10/10/2017 50,55 50,60 +0,58% 50,05 51,50 50,67 50,60 50,99 2.675 2.502.084.500
9/10/2017 50,47 50,31 +0,06% 50,16 50,75 50,36 50,24 50,49 1.543 1.057.176.300
6/10/2017 50,00 50,28 +0,36% 49,52 50,46 50,12 50,21 50,30 2.243 1.919.365.900
5/10/2017 49,82 50,10 +0,70% 49,82 50,75 50,41 50,10 50,11 1.857 1.637.483.500
4/10/2017 49,83 49,75 +0,18% 49,40 50,24 49,83 49,72 49,75 1.932 1.537.824.300
3/10/2017 49,33 49,66 +0,63% 48,90 49,96 49,32 49,65 49,66 2.631 2.205.824.800
2/10/2017 50,08 49,35 -0,70% 49,15 50,83 49,92 49,35 49,42 2.263 1.944.495.700
29/9/2017 49,35 49,70 +1,53% 48,76 50,10 49,43 49,66 49,70 3.268 4.166.403.200
28/9/2017 49,12 48,95 -0,45% 48,86 49,51 49,06 48,95 49,05 3.007 3.151.323.000
27/9/2017 50,40 49,17 -2,05% 48,90 50,40 49,17 49,16 49,17 3.247 2.677.816.000
26/9/2017 50,51 50,20 -0,93% 49,60 51,03 49,99 50,00 50,20 1.703 2.358.387.800
25/9/2017 50,83 50,67 -1,00% 50,23 51,09 50,56 50,35 50,72 1.617 1.081.530.700
22/9/2017 50,90 51,18 -0,20% 50,18 51,28 50,70 51,05 51,18 1.986 1.605.454.700
21/9/2017 52,44 51,28 -2,31% 50,71 52,44 51,29 51,28 51,42 3.029 2.883.364.200
20/9/2017 52,19 52,49 +0,57% 51,92 53,18 52,63 52,48 52,49 2.847 2.098.155.300
19/9/2017 52,10 52,19 -0,32% 51,71 52,44 52,00 51,99 52,21 2.231 1.991.685.700
18/9/2017 51,41 52,36 +2,63% 50,98 52,48 52,17 52,08 52,36 3.273 2.639.092.200
15/9/2017 50,57 51,02 +1,43% 50,10 51,40 50,94 51,01 51,02 2.116 4.769.702.800
14/9/2017 50,09 50,30 0,00% 50,02 50,64 50,34 50,27 50,30 4.111 3.327.752.500
13/9/2017 50,93 50,30 -0,93% 49,75 50,93 50,18 50,30 50,43 3.448 2.569.607.000
12/9/2017 50,32 50,77 +0,38% 50,20 51,23 50,86 50,77 50,79 2.630 2.721.007.600
11/9/2017 50,24 50,58 +1,44% 49,71 50,82 50,52 50,50 50,58 2.727 2.101.906.700
8/9/2017 48,70 49,86 +2,07% 48,31 50,23 49,27 49,85 49,94 3.120 3.553.720.500
6/9/2017 49,40 48,85 -1,11% 48,44 49,40 48,89 48,85 48,99 3.226 4.099.366.600
5/9/2017 49,56 49,40 +0,37% 48,85 49,60 49,18 49,06 49,40 2.513 1.818.383.700
4/9/2017 48,90 49,22 +0,47% 48,41 49,39 48,85 49,21 49,22 3.441 2.629.886.200
1/9/2017 49,69 48,99 -0,22% 48,91 50,06 49,37 48,99 49,00 4.509 3.357.860.200
31/8/2017 50,90 49,10 -3,73% 48,62 50,90 49,28 49,10 49,16 6.229 6.397.807.500
30/8/2017 51,06 51,00 +0,10% 50,50 51,21 50,81 50,86 51,00 2.124 1.371.539.300
29/8/2017 52,52 50,95 -2,95% 50,86 52,52 51,30 50,95 51,05 4.263 3.224.683.900
28/8/2017 51,99 52,50 +1,45% 51,08 52,72 52,09 52,50 52,52 4.087 3.293.866.700
25/8/2017 52,19 51,75 -0,84% 51,59 52,43 51,90 51,75 51,78 3.892 3.458.909.400
24/8/2017 49,36 52,19 +7,48% 48,87 52,19 50,80 52,00 52,19 6.848 6.248.761.700
23/8/2017 47,10 48,56 +2,88% 46,60 48,63 47,54 48,56 48,59 4.767 4.111.788.200
22/8/2017 47,32 47,20 -0,06% 47,02 47,60 47,27 47,16 47,20 2.836 1.929.426.500
21/8/2017 48,39 47,23 -1,60% 47,01 48,39 47,50 47,20 47,23 2.566 2.518.965.200
18/8/2017 48,40 48,00 -0,83% 47,50 48,70 48,19 48,00 48,03 3.837 4.435.291.500
17/8/2017 48,28 48,40 +0,62% 47,63 48,78 48,47 48,36 48,40 3.120 2.344.709.800
16/8/2017 47,29 48,10 +2,01% 47,06 48,25 47,59 48,06 48,20 2.949 4.797.577.000
15/8/2017 47,28 47,15 +0,28% 46,93 47,45 47,08 47,13 47,20 3.102 2.925.183.800
14/8/2017 47,16 47,02 -0,17% 46,80 48,34 47,46 47,02 47,05 4.945 3.837.665.500
11/8/2017 47,22 47,10 -0,86% 46,71 47,44 47,03 47,01 47,12 3.704 2.817.928.900
10/8/2017 47,33 47,51 +0,66% 46,51 47,51 46,97 47,22 47,51 2.840 2.663.441.700
9/8/2017 48,00 47,20 -1,87% 46,77 48,27 47,46 47,15 47,27 3.396 2.314.549.500
8/8/2017 48,80 48,10 -5,69% 47,42 48,93 48,20 48,10 48,12 5.690 6.374.903.300
7/8/2017 50,33 51,00 +1,57% 50,22 51,88 50,97 51,00 51,27 2.244 3.241.417.500
4/8/2017 50,79 50,21 -0,77% 50,00 50,88 50,34 50,21 50,27 2.453 2.169.826.500
3/8/2017 50,80 50,60 +0,20% 50,11 50,84 50,60 50,58 50,60 1.804 1.239.812.800
2/8/2017 51,16 50,50 -0,79% 50,15 51,19 50,55 50,44 50,74 3.948 3.274.348.200
1/8/2017 50,80 50,90 +0,28% 50,34 51,07 50,73 50,71 50,90 1.966 2.143.196.700
31/7/2017 51,34 50,76 -0,16% 50,30 51,43 50,63 50,58 50,76 2.568 2.047.056.600
28/7/2017 51,32 50,84 -0,94% 50,52 51,59 50,78 50,84 50,90 1.439 942.054.000
27/7/2017 51,35 51,32 +0,04% 50,26 51,64 50,89 50,94 51,32 2.061 1.601.378.600
26/7/2017 50,96 51,30 +1,50% 50,55 51,89 51,47 51,30 51,31 2.804 2.150.994.600
25/7/2017 49,50 50,54 +1,85% 49,44 51,00 50,36 50,53 50,54 2.464 2.198.958.300
24/7/2017 49,18 49,62 +1,00% 49,01 49,80 49,42 49,62 49,63 1.642 1.699.318.800
21/7/2017 49,01 49,13 +0,57% 48,69 49,23 49,05 49,07 49,13 1.822 1.481.911.300
20/7/2017 49,24 48,85 -0,63% 48,10 49,45 48,75 48,85 48,96 1.758 1.432.814.700
19/7/2017 49,88 49,16 -1,32% 48,94 50,00 49,30 49,16 49,17 2.325 1.784.715.800
18/7/2017 48,82 49,82 +2,19% 48,47 49,82 49,46 49,82 49,83 2.390 1.947.042.000
17/7/2017 49,92 48,75 -1,93% 48,26 49,92 48,83 48,70 48,80 3.932 3.447.066.000
14/7/2017 49,00 49,71 +1,80% 49,00 50,26 49,69 49,60 49,71 2.053 1.511.228.300
13/7/2017 47,09 48,83 +3,89% 46,91 48,93 48,26 48,73 48,83 2.551 2.306.134.800
12/7/2017 47,09 47,00 +0,17% 45,94 47,36 46,68 47,00 47,12 3.384 3.181.323.800
11/7/2017 47,12 46,92 +0,26% 46,66 47,52 46,97 46,80 46,92 3.043 2.124.633.000
10/7/2017 47,27 46,80 -0,45% 46,72 48,00 47,25 46,80 47,01 3.654 3.697.081.900
7/7/2017 46,69 47,01 +1,10% 46,50 47,48 47,03 47,01 47,05 3.577 2.515.306.500
6/7/2017 46,77 46,50 +0,13% 45,18 46,79 46,09 46,49 46,50 3.134 2.334.422.300
5/7/2017 46,90 46,44 -0,66% 45,87 47,59 46,34 46,42 46,44 3.627 2.708.638.400
4/7/2017 49,17 46,75 -4,88% 46,52 49,24 47,55 46,75 46,98 1.928 1.720.864.700
3/7/2017 49,69 49,15 -0,30% 48,66 49,84 48,98 49,04 49,17 2.121 3.182.315.300
30/6/2017 48,81 49,30 +0,59% 48,81 49,99 49,42 49,30 49,40 2.166 1.654.242.400
29/6/2017 49,56 49,01 -1,11% 48,65 49,78 49,10 49,01 49,04 1.731 1.241.869.100
28/6/2017 50,14 49,56 -0,86% 49,12 50,27 49,65 49,54 49,60 1.848 1.311.322.600
27/6/2017 50,00 49,99 +0,08% 49,46 50,37 49,90 49,86 49,99 2.633 2.062.614.800
26/6/2017 50,12 49,95 +0,06% 49,61 50,64 49,89 49,95 49,96 2.160 1.462.438.200
23/6/2017 49,06 49,92 +2,04% 48,57 50,38 49,95 49,92 50,01 2.055 1.343.268.600
22/6/2017 49,48 48,92 -1,07% 48,54 49,85 48,92 48,90 49,09 3.177 2.727.986.300
21/6/2017 49,15 49,45 +0,92% 48,18 49,59 48,89 49,10 49,45 2.575 2.222.459.100
20/6/2017 50,01 49,00 -2,49% 49,00 50,76 49,62 49,00 49,08 2.216 2.249.605.700
19/6/2017 49,80 50,25 +0,58% 49,62 51,63 50,79 50,25 50,45 2.638 3.225.676.600
16/6/2017 49,70 49,96 +1,03% 49,15 50,15 49,85 49,86 49,96 4.597 11.035.311.000
14/6/2017 50,21 49,45 -1,49% 49,40 50,36 49,64 49,45 49,57 3.860 2.957.017.200
13/6/2017 49,40 50,20 +1,58% 49,02 50,20 49,62 49,61 50,20 2.551 1.957.827.800
12/6/2017 51,49 49,42 -3,95% 49,09 51,49 49,75 49,42 49,48 3.840 2.791.663.000
9/6/2017 51,99 51,45 -0,56% 50,18 52,11 51,44 51,06 51,45 3.107 2.975.479.000
8/6/2017 52,28 51,74 -1,37% 51,06 52,28 51,62 51,60 51,84 2.743 1.917.922.800
7/6/2017 51,67 52,46 +2,70% 51,30 52,46 51,90 52,36 52,46 2.663 1.931.002.000
6/6/2017 50,88 51,08 +0,55% 50,38 51,97 51,23 51,08 51,68 2.813 2.125.558.200
5/6/2017 50,42 50,80 +1,13% 49,69 51,80 50,62 50,80 50,90 2.295 1.578.060.000
2/6/2017 52,17 50,23 -2,71% 50,23 52,88 50,81 50,23 50,35 2.617 2.422.271.900
1/6/2017 54,03 51,63 -4,57% 51,22 54,48 52,29 51,63 51,66 3.661 3.937.386.900
31/5/2017 53,98 54,10 +1,27% 52,66 54,57 53,55 53,30 54,10 4.196 4.565.607.300
30/5/2017 53,98 53,42 -0,61% 53,30 55,34 54,16 53,38 53,70 3.240 2.857.513.800
29/5/2017 54,36 53,75 -1,05% 52,63 54,36 53,30 53,75 53,90 1.209 935.014.100
26/5/2017 53,00 54,32 +3,23% 53,00 54,40 53,69 53,91 54,32 2.804 6.746.271.800
25/5/2017 55,07 52,62 -4,15% 52,55 55,50 53,52 52,62 52,90 3.441 3.270.951.100
24/5/2017 54,42 54,90 +2,37% 53,56 55,51 54,74 54,90 55,00 2.859 2.363.999.200
23/5/2017 52,69 53,63 +1,78% 52,35 54,24 53,67 53,51 53,63 3.093 2.775.028.400
22/5/2017 51,55 52,69 +1,13% 51,00 53,51 52,27 52,24 52,69 2.859 2.035.749.900
19/5/2017 53,10 52,10 +2,04% 50,62 53,92 52,65 52,10 52,52 3.227 5.301.552.100
18/5/2017 52,99 51,06 -11,26% 48,70 52,99 50,51 51,06 51,35 3.492 4.884.738.400
17/5/2017 58,15 57,54 -1,30% 56,20 58,15 57,16 57,37 57,54 2.638 2.510.300.500
16/5/2017 56,90 58,30 +2,46% 56,90 58,30 57,67 58,18 58,31 3.576 5.173.684.400
15/5/2017 57,24 56,90 +0,16% 56,82 57,48 57,01 56,79 57,09 2.753 3.193.423.600
12/5/2017 58,01 56,81 -2,05% 56,81 58,60 57,50 56,81 57,13 2.277 2.089.682.500
11/5/2017 55,01 58,00 +5,02% 54,71 58,00 56,10 56,75 58,00 2.803 6.661.556.000
10/5/2017 53,50 55,23 +3,76% 53,50 56,97 55,17 55,06 55,23 4.070 4.952.979.600
9/5/2017 51,83 53,23 +2,74% 51,68 53,69 52,55 53,21 53,23 3.435 3.549.052.900
8/5/2017 52,15 51,81 +2,80% 51,01 52,50 51,82 51,81 52,02 2.308 3.147.529.600
5/5/2017 49,97 50,40 +1,74% 49,17 51,43 50,33 50,35 50,49 2.351 1.467.186.800
4/5/2017 49,90 49,54 -0,38% 48,79 50,39 49,67 49,45 49,54 2.132 1.680.386.000
3/5/2017 50,68 49,73 -1,87% 49,26 51,08 49,85 49,68 49,73 1.591 1.203.039.500
2/5/2017 48,74 50,68 +4,00% 48,19 50,74 49,57 50,68 50,71 3.718 2.996.585.800
28/4/2017 48,49 48,73 +0,56% 48,03 49,14 48,76 48,57 48,73 3.130 3.822.697.300
27/4/2017 48,80 48,46 -0,47% 47,80 48,80 48,32 48,26 48,46 1.620 1.273.899.500
26/4/2017 49,00 48,69 -0,29% 48,26 49,54 48,73 48,61 48,69 1.697 1.468.388.200
25/4/2017 47,84 48,83 +1,24% 47,46 48,89 48,25 48,47 48,86 2.208 1.869.888.300
24/4/2017 47,62 48,23 +1,79% 47,24 48,96 47,70 48,23 48,30 1.855 4.280.682.100
20/4/2017 46,97 47,38 +0,28% 46,69 47,80 47,13 47,20 47,38 2.168 1.495.459.800
19/4/2017 48,33 47,25 -1,95% 46,72 49,03 47,37 47,00 47,25 2.257 1.810.238.300
18/4/2017 47,06 48,19 +2,97% 46,28 48,19 47,81 47,90 48,19 2.314 1.967.253.300
17/4/2017 47,80 46,80 -67,15% 46,15 47,80 46,78 46,78 46,98 2.010 1.364.227.900
13/4/2017 139,99 142,47 +1,76% 138,92 142,74 141,78 142,33 142,47 1.402 3.404.209.100
12/4/2017 136,50 140,00 +2,56% 135,49 140,41 139,11 139,75 140,00 1.495 4.633.919.800
11/4/2017 136,59 136,50 +0,26% 134,60 137,97 136,35 136,21 137,01 1.081 2.052.124.600
10/4/2017 137,68 136,15 -0,63% 135,61 138,06 136,54 136,15 136,47 1.463 2.280.340.500
7/4/2017 131,59 137,01 +4,06% 130,83 137,33 135,58 137,01 137,06 1.600 3.111.711.600
6/4/2017 131,00 131,67 +0,51% 129,65 132,90 131,23 131,02 131,67 1.764 3.542.079.400
5/4/2017 128,77 131,00 +2,38% 127,69 132,09 130,48 129,70 131,00 1.953 3.139.466.600
4/4/2017 129,13 127,95 -0,91% 125,60 129,91 127,62 127,67 127,96 1.004 1.616.972.600
3/4/2017 127,79 129,13 +1,04% 126,47 130,01 128,07 128,31 129,13 1.254 2.033.763.200
31/3/2017 126,01 127,80 +1,69% 125,02 128,06 127,51 127,03 127,80 1.213 2.455.988.800
30/3/2017 127,05 125,67 -0,67% 124,73 128,34 126,10 125,67 125,83 1.337 2.365.803.200
29/3/2017 129,32 126,52 -1,54% 123,76 130,01 126,20 126,00 126,52 1.364 2.256.534.000
28/3/2017 126,47 128,50 +1,90% 125,41 129,47 127,98 128,50 128,72 791 1.293.959.700
27/3/2017 126,11 126,11 0,00% 125,17 127,56 126,21 125,44 126,12 628 864.557.100
24/3/2017 126,54 126,11 +0,21% 125,03 128,56 126,84 126,11 126,50 926 1.364.858.300
23/3/2017 124,44 125,84 +0,36% 123,26 126,47 124,78 125,14 125,84 906 1.325.224.500
22/3/2017 124,63 125,39 +0,97% 122,92 125,62 124,32 124,54 125,40 945 1.288.003.300
21/3/2017 126,25 124,19 -1,08% 123,60 126,35 124,59 124,18 124,94 918 2.075.714.800
20/3/2017 127,81 125,55 -1,44% 125,19 128,67 126,14 125,55 126,20 928 2.184.792.900
17/3/2017 128,62 127,39 -0,95% 125,84 129,98 127,72 127,39 128,41 1.068 2.256.957.400
16/3/2017 128,69 128,61 +0,68% 127,08 130,03 128,86 128,61 129,02 1.009 1.396.926.900
15/3/2017 131,40 127,74 -1,74% 124,97 131,40 127,55 127,62 128,71 1.436 2.510.198.000
14/3/2017 126,39 130,00 +3,25% 126,31 132,57 130,15 130,00 130,33 1.273 2.163.251.900
13/3/2017 124,46 125,91 +1,19% 124,46 127,97 126,86 125,80 126,99 1.295 1.963.795.200
10/3/2017 125,78 124,43 -1,01% 123,01 126,66 124,88 124,33 125,00 916 1.328.736.100
9/3/2017 121,98 125,70 +3,50% 121,03 126,38 124,74 125,05 125,70 1.491 2.578.545.400
8/3/2017 123,03 121,45 -0,48% 120,56 126,00 123,41 121,20 121,45 1.483 2.379.423.500
7/3/2017 132,01 122,04 -8,93% 121,00 133,48 124,23 122,02 122,33 4.353 8.482.575.900
6/3/2017 131,50 134,00 +1,10% 131,50 135,73 134,13 133,12 134,80 1.164 7.766.325.700
3/3/2017 132,02 132,54 +0,35% 130,56 133,00 132,00 131,95 132,54 774 1.086.391.000
2/3/2017 134,30 132,08 -1,25% 131,51 135,51 133,29 131,98 132,08 1.189 1.834.173.300
1/3/2017 139,50 133,75 -3,22% 131,82 140,00 134,47 133,17 133,75 1.490 2.395.060.300
24/2/2017 135,04 138,20 +1,80% 133,71 138,84 136,77 137,45 138,20 1.482 2.865.524.800
23/2/2017 136,64 135,75 -0,91% 134,02 139,19 137,25 135,75 136,80 1.329 3.044.420.200
22/2/2017 134,53 136,99 +0,73% 134,53 139,49 137,17 136,96 136,99 1.351 2.794.222.200
21/2/2017 139,11 136,00 -2,54% 135,37 140,47 137,12 135,90 136,00 779 1.923.822.600
20/2/2017 138,28 139,54 +2,36% 136,30 139,54 137,92 137,57 139,55 475 1.124.098.900
17/2/2017 138,99 136,32 -1,82% 135,18 138,99 136,38 136,05 136,32 1.051 1.749.814.000
16/2/2017 135,03 138,85 +2,00% 135,03 138,99 138,20 137,86 138,85 1.119 2.244.504.700
15/2/2017 132,98 136,13 +3,29% 132,01 139,40 136,42 136,12 136,50 1.941 3.229.265.200
14/2/2017 132,01 131,79 -0,16% 131,10 133,10 131,72 131,79 132,05 963 1.484.563.800
13/2/2017 133,21 132,00 0,00% 131,12 133,71 132,21 132,00 132,15 796 1.175.385.800
10/2/2017 130,50 132,00 +1,55% 129,31 132,81 131,45 132,00 132,38 692 1.118.647.000
9/2/2017 128,19 129,99 +2,23% 125,26 129,99 128,47 129,47 129,99 986 1.910.438.300
8/2/2017 129,98 127,16 -1,43% 126,21 129,98 128,05 127,16 127,33 1.021 1.582.750.400
7/2/2017 127,30 129,01 +1,42% 124,72 130,47 128,13 129,00 130,63 1.491 2.629.367.800
6/2/2017 128,99 127,20 -0,84% 126,28 128,99 127,17 127,00 127,52 891 1.709.250.900
3/2/2017 125,36 128,28 +1,42% 125,36 128,99 128,01 127,69 128,51 1.179 1.898.477.100
2/2/2017 126,18 126,49 +0,17% 125,21 127,15 126,41 126,11 126,50 978 3.082.080.000
1/2/2017 124,97 126,28 +1,90% 123,66 127,20 125,76 125,99 126,28 1.271 2.578.181.200
31/1/2017 124,09 123,92 -0,82% 123,50 125,40 124,51 123,92 124,00 944 1.468.071.600
30/1/2017 125,85 124,95 -1,93% 122,57 127,18 124,87 124,95 125,47 1.163 1.794.469.700
27/1/2017 128,49 127,41 -0,06% 125,70 128,49 126,77 126,66 127,41 1.387 2.674.959.700
26/1/2017 129,40 127,49 -1,32% 126,00 130,67 127,90 127,16 127,49 1.579 2.602.852.000
24/1/2017 132,03 129,20 -1,65% 129,20 135,92 131,61 129,20 129,56 1.139 1.920.271.800
23/1/2017 131,01 131,37 +1,00% 128,62 132,00 130,42 131,37 131,38 875 1.399.509.000
20/1/2017 129,35 130,07 +1,13% 127,62 130,63 129,40 130,03 130,23 848 1.448.024.900
19/1/2017 132,49 128,62 -2,37% 127,80 132,49 129,08 128,62 128,95 1.548 2.723.728.100
18/1/2017 132,33 131,74 -0,26% 130,20 133,11 131,26 131,74 132,00 1.287 2.150.048.400
17/1/2017 129,49 132,08 +2,41% 127,96 132,48 130,60 131,83 132,08 2.308 4.172.978.800
16/1/2017 129,98 128,97 -0,79% 128,41 129,99 129,37 128,50 128,97 945 1.474.928.000
13/1/2017 128,45 130,00 +1,95% 126,01 130,00 129,05 129,50 130,00 1.204 1.908.670.800
12/1/2017 123,46 127,51 +4,07% 123,09 127,51 126,24 127,38 127,51 1.411 3.062.590.700
11/1/2017 123,90 122,52 -0,39% 120,86 124,78 122,64 120,97 122,52 925 1.220.293.500
10/1/2017 123,54 123,00 -0,96% 122,78 126,35 123,69 123,00 123,03 1.241 1.981.525.000
9/1/2017 121,02 124,19 +1,54% 119,75 125,49 123,75 124,19 124,86 1.123 1.815.506.800
6/1/2017 123,61 122,31 -1,22% 120,10 123,96 121,63 122,00 122,31 910 1.407.286.500
5/1/2017 118,00 123,82 +4,92% 116,41 125,44 121,57 123,57 123,82 1.037 1.612.073.300
4/1/2017 116,25 118,01 +1,32% 115,24 118,01 117,51 117,20 118,01 477 2.085.942.800
3/1/2017 112,97 116,47 +4,20% 112,75 118,14 114,30 115,25 116,47 1.144 2.599.282.900
2/1/2017 115,17 111,78 -2,81% 111,78 115,17 112,82 111,77 111,78 308 405.031.500
29/12/2016 112,40 115,01 +1,60% 111,94 115,62 113,28 115,01 115,03 498 694.455.200
28/12/2016 112,13 113,20 +0,83% 112,13 113,42 113,09 113,20 113,28 371 524.751.400
27/12/2016 111,97 112,27 +0,81% 111,52 112,96 112,01 112,00 112,27 332 397.648.300
26/12/2016 110,44 111,37 +1,11% 110,39 111,70 111,22 111,00 111,37 92 165.722.200
23/12/2016 110,99 110,15 -0,02% 109,87 111,48 110,34 110,14 110,44 373 604.711.200
22/12/2016 110,09 110,17 -0,94% 109,44 111,41 110,27 109,62 110,17 614 892.140.400
21/12/2016 113,89 111,21 -1,56% 111,21 113,89 111,89 111,21 112,00 529 849.280.600
20/12/2016 111,50 112,97 +1,32% 110,81 114,31 111,97 112,55 112,97 552 797.286.400
19/12/2016 113,99 111,50 -1,31% 111,00 113,99 111,64 111,13 111,50 411 751.341.000
16/12/2016 111,75 112,98 +1,15% 111,00 113,88 112,88 112,35 113,29 396 1.055.463.500
15/12/2016 111,01 111,70 -0,49% 110,01 113,55 111,69 112,25 112,45 589 742.757.700
14/12/2016 112,90 112,25 -0,66% 111,70 114,47 112,49 112,25 112,33 619 886.463.200
13/12/2016 114,51 113,00 -1,20% 111,91 114,51 112,84 113,00 113,01 646 859.849.200
12/12/2016 115,70 114,37 +0,03% 111,83 115,70 113,51 114,30 114,37 602 886.556.000
9/12/2016 115,39 114,33 -0,31% 112,44 115,39 113,93 113,66 114,34 451 732.593.700
8/12/2016 113,54 114,69 +0,17% 113,29 116,01 114,12 114,50 114,69 496 830.839.500
7/12/2016 114,59 114,50 -0,09% 113,01 115,48 114,60 114,50 114,60 868 3.050.726.300
6/12/2016 107,93 114,60 +4,73% 107,93 116,00 113,51 113,59 114,60 815 1.842.270.500
5/12/2016 112,52 109,42 -2,83% 109,00 113,61 109,98 109,42 110,44 941 1.218.667.200
2/12/2016 110,00 112,61 +1,79% 107,93 113,87 111,42 112,60 112,61 1.486 2.234.101.700
1/12/2016 115,70 110,63 -5,44% 110,01 116,49 111,35 110,62 111,59 1.532 2.082.337.100
30/11/2016 114,60 117,00 +1,33% 113,97 120,97 116,04 116,84 117,00 1.982 4.509.687.300
29/11/2016 113,42 115,47 +0,49% 112,62 117,29 114,90 114,05 115,47 869 1.243.273.700
28/11/2016 117,98 114,91 -1,53% 113,27 118,00 114,60 114,91 115,42 919 1.386.769.200
25/11/2016 116,40 116,69 +0,33% 115,64 118,73 116,90 116,45 116,69 262 400.994.400
24/11/2016 115,71 116,31 +0,70% 115,08 119,73 116,47 116,10 117,10 232 334.272.600
23/11/2016 116,60 115,50 -2,10% 115,27 118,63 116,75 115,50 115,70 817 1.509.588.500
22/11/2016 116,26 117,98 +0,92% 114,61 119,00 117,01 117,15 117,98 906 1.559.787.200
21/11/2016 120,13 116,90 -2,69% 115,59 120,13 116,30 116,90 117,19 974 2.598.239.100
18/11/2016 121,50 120,13 +0,11% 118,00 121,79 119,17 119,55 120,14 820 1.121.391.100
17/11/2016 125,05 120,00 -4,02% 119,98 126,48 122,40 119,86 120,00 1.237 1.804.292.900
16/11/2016 117,50 125,03 +6,04% 115,88 125,03 121,76 125,00 125,04 1.915 2.871.244.800
14/11/2016 118,65 117,91 -0,62% 115,02 120,00 116,98 117,91 119,36 1.204 2.982.026.600
11/11/2016 125,60 118,65 -5,54% 115,50 125,60 119,48 118,56 119,00 1.296 2.116.056.600
10/11/2016 128,01 125,61 -1,87% 123,00 130,05 125,96 125,51 125,73 1.629 2.319.074.400
9/11/2016 122,99 128,00 +2,40% 121,59 130,76 127,22 127,47 128,00 1.382 2.529.255.800
8/11/2016 127,50 125,00 -1,96% 124,35 128,45 125,27 124,64 125,00 1.101 2.221.207.800
7/11/2016 127,61 127,50 -0,04% 125,67 130,00 127,19 127,06 127,50 764 1.466.577.100
4/11/2016 128,85 127,55 -0,81% 127,00 132,28 129,07 127,55 128,00 962 1.720.524.800
3/11/2016 131,01 128,59 -1,56% 128,36 131,01 129,59 128,59 129,37 1.179 1.939.981.800
1/11/2016 139,30 130,63 -4,17% 130,57 140,89 134,57 130,63 130,90 1.306 2.738.650.800
31/10/2016 136,00 136,31 +0,24% 133,57 136,80 135,62 136,24 136,44 951 1.557.022.500
28/10/2016 134,01 135,98 +0,73% 134,01 137,03 135,62 135,84 135,98 747 1.146.028.100
27/10/2016 137,45 135,00 -0,68% 133,81 138,80 135,02 135,00 135,17 885 1.859.264.000
26/10/2016 136,50 135,92 -0,12% 133,45 136,51 135,41 135,30 135,92 841 1.434.042.300
25/10/2016 136,00 136,09 -0,34% 135,65 138,49 137,26 136,00 136,97 876 1.673.234.100
24/10/2016 140,59 136,56 -1,76% 136,42 140,59 137,50 136,56 137,09 918 1.666.592.900
21/10/2016 140,00 139,00 -1,15% 139,00 141,00 139,57 139,00 140,17 540 1.380.362.300
20/10/2016 140,30 140,62 -0,20% 139,58 141,90 140,60 140,62 141,12 546 1.148.781.600
19/10/2016 143,99 140,90 -1,78% 139,65 144,48 141,31 140,90 141,00 786 1.298.709.200
18/10/2016 144,40 143,46 +0,40% 143,00 144,93 143,68 143,42 143,46 1.449 2.754.526.600
17/10/2016 137,50 142,89 +4,28% 137,01 142,89 139,84 142,18 142,89 1.826 3.264.007.300
14/10/2016 135,22 137,02 +0,90% 135,22 138,41 137,05 137,02 137,18 1.427 2.709.619.400
13/10/2016 136,96 135,80 -0,91% 134,44 138,35 135,62 135,80 135,86 1.477 3.484.424.400
11/10/2016 136,25 137,05 +0,04% 136,23 137,86 136,88 137,04 137,05 678 3.637.075.100
10/10/2016 139,40 137,00 -0,77% 136,28 140,76 137,68 136,88 137,00 1.346 2.274.503.600
7/10/2016 138,50 138,06 +0,76% 135,91 138,50 137,39 137,48 138,06 722 1.258.542.200
6/10/2016 137,60 137,02 -0,28% 136,50 142,30 138,15 137,02 137,40 1.096 2.186.929.700
5/10/2016 137,98 137,40 +0,39% 135,10 138,25 136,75 137,34 137,40 768 1.753.233.600
4/10/2016 131,93 136,86 +2,92% 131,90 137,89 134,57 136,61 136,86 1.053 3.796.480.100
3/10/2016 133,28 132,98 +0,06% 132,12 134,53 133,23 132,74 132,98 627 1.080.511.200
30/9/2016 132,98 132,90 -0,08% 132,58 134,72 133,27 132,90 133,13 712 1.591.289.100
29/9/2016 132,27 133,00 +0,74% 131,89 133,84 132,95 132,94 133,00 1.004 1.667.310.100
28/9/2016 133,31 132,02 -1,50% 131,83 134,51 132,51 132,02 132,30 1.135 1.848.619.500
27/9/2016 133,84 134,03 +0,77% 132,22 135,79 134,12 134,03 134,19 1.676 2.642.285.900
26/9/2016 132,30 133,00 -0,52% 131,92 133,88 132,84 132,96 133,00 809 1.653.962.900
23/9/2016 135,50 133,69 -1,65% 132,73 139,02 135,25 133,66 133,70 2.121 3.377.207.500
22/9/2016 133,61 135,93 +2,35% 132,80 136,85 135,52 135,54 135,94 1.546 2.356.809.700
21/9/2016 131,30 132,81 +0,61% 130,49 133,25 132,31 132,81 132,87 1.286 3.244.258.500
20/9/2016 132,00 132,00 -0,45% 130,05 133,62 132,33 131,99 132,00 947 1.382.869.900
19/9/2016 132,96 132,60 +0,61% 131,10 134,00 132,43 132,53 132,60 807 1.303.194.100
16/9/2016 131,67 131,80 +0,61% 130,49 133,13 131,78 131,67 131,80 647 1.816.020.100
15/9/2016 130,14 131,00 0,00% 129,11 133,41 130,95 130,51 131,00 1.123 1.893.603.300
14/9/2016 133,18 131,00 -1,50% 130,59 134,97 131,82 130,98 131,00 854 1.940.435.200
13/9/2016 134,80 133,00 -1,83% 130,95 136,78 133,14 132,74 133,00 1.216 1.974.452.200
12/9/2016 132,29 135,48 +2,37% 129,81 137,28 134,24 135,14 135,61 1.443 2.898.423.200
9/9/2016 132,00 132,34 +1,20% 129,71 132,34 130,73 131,13 132,34 1.167 2.846.176.000
8/9/2016 129,50 130,77 +1,07% 127,38 132,11 130,22 130,77 130,99 1.326 2.457.317.100
6/9/2016 126,38 129,39 +3,35% 124,99 129,56 128,23 129,35 129,39 955 2.381.283.300
5/9/2016 123,09 125,19 +2,00% 123,09 127,52 125,77 124,70 125,20 466 804.952.300
2/9/2016 121,12 122,73 +1,43% 120,40 124,39 122,25 122,72 123,70 933 2.461.016.100
1/9/2016 121,11 121,00 0,00% 119,99 121,78 120,72 121,00 121,66 955 1.703.486.000
31/8/2016 120,61 121,00 -0,56% 119,50 121,80 120,68 120,56 121,00 1.381 3.542.009.200
30/8/2016 120,78 121,68 +0,98% 119,77 122,99 121,15 121,68 122,00 1.244 3.763.086.400
29/8/2016 119,99 120,50 +0,24% 118,50 121,62 120,71 120,48 120,98 894 2.050.897.800
26/8/2016 120,54 120,21 +0,53% 118,95 120,60 119,84 119,50 120,21 1.189 2.667.652.200
25/8/2016 122,27 119,58 -2,20% 119,12 122,27 120,05 119,58 119,87 1.383 2.647.261.600
24/8/2016 122,98 122,27 -1,53% 121,05 124,15 121,98 122,27 122,58 1.002 1.478.428.600
23/8/2016 125,22 124,17 -1,36% 122,90 126,63 123,88 124,15 124,17 925 1.372.692.600
22/8/2016 125,19 125,88 -0,17% 123,72 126,92 125,23 125,46 125,88 1.044 1.575.397.700
19/8/2016 126,49 126,10 -0,08% 123,37 130,32 126,82 126,02 127,32 1.347 2.446.450.200
18/8/2016 124,56 126,20 +1,85% 122,84 127,29 125,77 125,43 126,20 1.172 2.002.265.300
17/8/2016 124,90 123,91 -0,79% 121,93 125,50 123,75 123,39 124,46 1.007 1.624.945.200
16/8/2016 124,52 124,90 +0,30% 121,53 125,98 124,50 123,92 124,90 1.069 1.937.292.700
15/8/2016 126,46 124,53 -1,17% 123,75 126,47 124,82 124,44 124,53 624 888.783.600
12/8/2016 123,83 126,00 +0,72% 123,83 132,15 126,65 125,80 126,00 1.006 1.774.429.500
11/8/2016 124,61 125,10 -0,71% 124,49 126,39 125,11 124,51 125,10 1.003 1.516.377.200
10/8/2016 124,49 125,99 +0,07% 124,49 126,93 126,08 125,81 125,99 941 1.516.845.400
9/8/2016 125,00 125,90 +0,18% 124,31 126,50 125,85 125,77 125,90 852 1.454.844.500
8/8/2016 125,36 125,67 -0,66% 125,03 127,21 126,32 125,67 126,45 1.094 2.286.540.900
5/8/2016 122,29 126,50 +3,09% 121,70 128,32 125,10 126,41 126,50 1.507 2.998.704.400
4/8/2016 122,54 122,71 +0,07% 121,91 123,78 122,58 122,71 122,91 1.294 2.435.852.000
3/8/2016 123,61 122,63 -0,79% 121,40 123,78 122,29 122,63 122,64 1.917 4.608.355.400
2/8/2016 120,11 123,61 +4,62% 120,11 124,50 123,33 123,61 124,00 1.511 2.772.675.000
1/8/2016 117,50 118,15 +0,55% 117,06 120,54 118,40 117,20 118,15 704 1.529.739.600
29/7/2016 116,20 117,50 +2,15% 113,56 120,29 117,32 117,02 117,50 808 1.417.232.300
28/7/2016 113,62 115,03 +0,29% 112,56 116,14 115,01 114,38 115,03 400 662.484.800
27/7/2016 116,00 114,70 -0,56% 112,79 116,99 114,86 114,70 114,98 489 713.284.600
26/7/2016 112,90 115,35 +2,17% 112,79 117,83 115,65 115,30 115,46 956 1.599.491.400
25/7/2016 112,99 112,90 -0,08% 111,07 114,00 112,72 112,86 114,00 640 928.826.700
22/7/2016 112,76 112,99 +0,27% 112,53 114,65 113,35 112,99 114,14 694 972.604.000
21/7/2016 112,39 112,69 +0,44% 110,53 115,00 112,52 112,27 112,70 761 1.361.522.100
20/7/2016 113,61 112,20 -2,38% 111,76 114,78 113,01 112,20 112,61 938 1.580.009.300
19/7/2016 110,56 114,94 +3,34% 110,56 114,94 113,72 114,50 114,94 1.369 1.961.694.800
18/7/2016 112,30 111,22 -0,96% 109,54 112,30 110,72 111,22 112,09 1.191 1.594.408.900
15/7/2016 113,49 112,30 -1,07% 111,45 113,49 112,31 112,28 112,30 721 1.091.679.000
14/7/2016 114,51 113,52 -1,08% 111,83 115,57 113,49 113,20 113,52 1.291 1.692.248.800
13/7/2016 111,35 114,76 +3,20% 109,90 114,76 112,87 113,50 114,76 1.096 1.617.519.700
12/7/2016 109,09 111,20 +2,60% 108,06 112,97 111,38 111,14 111,39 1.018 2.013.811.700
11/7/2016 104,92 108,38 +4,03% 104,43 108,63 107,65 107,90 108,39 819 1.096.972.800
8/7/2016 103,62 104,18 +0,95% 103,00 104,90 104,08 104,12 104,18 1.065 2.138.008.100
7/7/2016 103,62 103,20 -0,40% 102,70 104,22 103,52 103,02 103,20 725 956.536.400
6/7/2016 106,58 103,61 -2,90% 103,01 106,58 104,08 103,61 104,49 1.423 2.139.047.500
5/7/2016 108,18 106,70 -1,43% 105,56 109,46 106,98 106,03 106,78 849 1.003.475.200
4/7/2016 105,08 108,25 +2,18% 105,00 109,39 108,05 108,18 108,25 477 837.436.100
1/7/2016 106,05 105,94 +0,04% 104,91 107,99 105,79 105,39 105,94 1.258 2.008.010.700
30/6/2016 101,76 105,90 +5,48% 100,77 105,90 104,17 105,46 105,90 977 1.538.733.000
29/6/2016 101,35 100,40 -0,40% 100,00 102,83 100,85 100,25 100,40 1.751 3.290.916.100
28/6/2016 97,21 100,80 +3,73% 97,11 102,50 99,15 100,78 100,96 1.186 3.102.632.000
27/6/2016 96,61 97,18 -0,33% 96,18 97,59 96,97 96,94 97,21 1.207 1.730.088.400
24/6/2016 94,76 97,50 -0,26% 94,61 97,79 96,83 97,00 97,50 2.113 2.854.777.500
23/6/2016 96,10 97,75 +1,82% 95,49 99,19 96,93 97,73 97,75 1.720 2.804.391.100
22/6/2016 96,76 96,00 -0,93% 94,70 97,00 95,68 94,96 96,03 493 909.967.200
21/6/2016 94,35 96,90 +2,44% 94,00 97,24 96,11 96,75 96,90 1.574 2.159.731.800
20/6/2016 92,86 94,59 +1,87% 92,70 94,95 94,32 94,41 94,59 464 596.150.900
17/6/2016 92,49 92,85 +0,38% 91,94 93,29 92,79 92,77 92,85 535 1.251.867.600
16/6/2016 92,57 92,50 -0,54% 91,79 93,09 92,50 92,50 93,01 433 769.613.300
15/6/2016 93,00 93,00 -0,42% 92,57 93,59 93,07 93,00 93,11 485 1.547.865.800
14/6/2016 95,00 93,39 -1,71% 92,75 95,00 93,11 92,80 93,39 910 1.356.740.200
13/6/2016 94,49 95,01 +0,54% 91,66 95,80 94,09 94,99 95,01 1.268 1.519.583.700
10/6/2016 95,80 94,50 -1,12% 93,30 95,80 94,47 94,50 94,54 562 875.790.100
9/6/2016 93,39 95,57 +2,02% 93,39 96,64 94,69 95,56 95,60 814 1.606.051.700
8/6/2016 93,01 93,68 +0,73% 92,91 94,98 93,57 93,68 93,84 1.151 1.541.178.600
7/6/2016 93,28 93,00 +0,22% 91,82 93,44 92,74 92,56 93,00 806 1.009.964.600
6/6/2016 92,00 92,80 +0,87% 92,00 93,79 93,16 92,80 93,27 927 1.239.089.600
3/6/2016 91,77 92,00 +0,44% 91,51 92,39 92,02 91,70 92,00 564 640.484.900
2/6/2016 91,67 91,60 -0,08% 89,32 92,49 91,32 91,60 92,02 1.577 2.100.399.600
1/6/2016 92,70 91,67 +0,07% 90,58 93,40 91,67 91,37 91,67 1.331 1.726.228.400
31/5/2016 91,61 91,61 -0,42% 91,01 93,00 92,24 91,61 92,00 2.383 3.837.533.900
30/5/2016 91,65 92,00 -0,65% 91,35 92,69 91,93 91,94 92,00 242 501.980.300
27/5/2016 92,54 92,60 -0,43% 91,85 94,39 93,24 92,60 93,00 594 1.456.524.300
25/5/2016 92,56 93,00 +0,52% 91,85 93,94 92,75 92,96 93,00 746 1.778.996.800
24/5/2016 92,57 92,52 +0,98% 90,90 93,19 91,97 92,52 92,60 689 2.215.687.400
23/5/2016 90,94 91,62 +0,48% 89,93 92,66 91,05 91,14 91,62 761 1.074.459.000
20/5/2016 93,20 91,18 -2,17% 90,79 93,20 91,77 91,17 91,48 860 1.477.592.000
19/5/2016 91,75 93,20 +1,58% 91,17 94,20 92,32 93,19 93,30 1.490 1.746.020.800
18/5/2016 91,21 91,75 -1,34% 90,62 92,96 91,56 91,63 91,75 1.848 4.087.629.300
17/5/2016 91,92 93,00 +0,65% 91,37 94,04 93,22 92,79 93,00 1.480 1.551.294.500
16/5/2016 92,78 92,40 +0,98% 90,48 93,74 92,36 92,26 92,40 1.176 1.310.681.200
13/5/2016 93,57 91,50 -1,24% 90,61 93,57 91,44 91,46 91,50 839 929.991.300
12/5/2016 89,94 92,65 +3,04% 89,94 94,60 92,88 92,65 92,70 806 979.940.700
11/5/2016 90,25 89,92 -0,64% 89,61 92,44 91,12 89,92 91,43 1.710 1.954.717.600
10/5/2016 87,83 90,50 +3,84% 87,20 91,97 89,52 90,41 90,50 783 1.025.974.600
9/5/2016 85,95 87,15 +0,39% 85,28 87,40 86,32 86,60 87,15 506 556.774.000
6/5/2016 86,00 86,81 +0,47% 85,68 87,77 86,69 86,81 86,82 1.005 1.082.824.500
5/5/2016 84,08 86,40 +2,86% 84,00 88,90 86,27 86,27 86,40 1.537 2.086.095.600
4/5/2016 84,88 84,00 -1,04% 82,89 84,88 84,02 83,91 84,00 1.337 1.825.785.600
3/5/2016 78,75 84,88 +6,67% 78,75 85,00 82,64 84,50 84,90 1.666 2.691.705.200
2/5/2016 79,42 79,57 -0,29% 78,72 80,36 79,46 79,57 80,01 677 1.629.829.700
29/4/2016 80,67 79,80 -1,53% 77,60 80,90 78,76 78,80 79,80 1.153 1.261.782.300
28/4/2016 78,81 81,04 +2,12% 78,73 81,38 80,10 80,31 81,04 710 810.698.700
27/4/2016 79,22 79,36 -0,51% 78,40 80,20 79,34 79,24 79,37 758 920.412.500
26/4/2016 78,10 79,77 +2,14% 78,10 81,24 79,83 79,76 79,82 518 554.024.200
25/4/2016 78,50 78,10 -1,14% 77,82 79,43 78,06 78,10 78,46 555 2.427.738.900
22/4/2016 78,46 79,00 0,00% 78,25 81,50 79,17 78,84 79,00 685 980.225.300
20/4/2016 77,79 79,00 +1,28% 77,16 79,99 78,39 78,70 79,00 928 1.514.654.300
19/4/2016 80,29 78,00 -2,19% 77,05 80,30 78,44 78,00 78,70 831 1.026.916.600
18/4/2016 78,65 79,75 +0,95% 78,10 80,57 79,14 79,11 79,75 556 630.817.700
15/4/2016 77,48 79,00 +3,40% 76,57 81,72 79,32 78,95 79,00 1.027 1.181.944.700
14/4/2016 76,98 76,40 -0,24% 74,89 76,98 75,65 76,40 76,49 812 797.373.600
13/4/2016 73,76 76,58 +4,20% 73,39 76,85 75,69 75,62 76,58 1.082 1.578.931.700
12/4/2016 71,43 73,49 +2,93% 71,16 73,98 72,57 73,49 73,50 530 565.357.500
11/4/2016 71,65 71,40 -0,07% 70,28 72,00 71,04 71,40 71,63 714 629.488.500
8/4/2016 69,00 71,45 +4,84% 69,00 71,80 70,56 70,92 71,45 570 510.160.100
7/4/2016 68,45 68,15 -0,15% 67,65 68,98 68,26 68,15 68,47 543 496.956.400
6/4/2016 67,10 68,25 +0,99% 66,33 68,27 67,40 67,80 68,25 1.536 1.325.251.600
5/4/2016 66,40 67,58 +0,34% 65,78 68,67 67,21 67,40 67,63 730 1.117.747.600
4/4/2016 68,58 67,35 -1,79% 67,00 68,58 67,42 67,09 67,36 707 979.730.200
1/4/2016 67,76 68,58 +1,80% 65,23 68,71 67,15 68,33 68,58 978 1.599.697.300
31/3/2016 69,07 67,37 -3,83% 66,35 70,30 68,02 67,37 67,72 1.279 1.426.387.000
30/3/2016 68,82 70,05 +1,73% 68,37 70,86 69,77 70,05 70,06 869 981.708.700
29/3/2016 67,00 68,86 +3,32% 66,50 70,06 68,53 68,86 69,20 1.130 1.252.898.700
28/3/2016 66,97 66,65 +0,98% 66,26 67,69 66,68 66,65 66,86 446 604.140.300
24/3/2016 67,00 66,00 -2,03% 64,40 67,00 65,82 65,61 66,01 771 754.314.800
23/3/2016 70,02 67,37 -3,06% 66,44 70,02 67,42 67,00 67,37 558 533.319.200
22/3/2016 70,70 69,50 -1,24% 69,45 70,81 70,04 69,50 70,27 809 2.319.076.300
21/3/2016 70,25 70,37 +0,53% 69,72 71,14 70,40 69,88 70,37 509 1.317.965.500
18/3/2016 69,75 70,00 +1,74% 68,38 70,00 69,21 69,69 70,00 1.095 1.420.385.500
17/3/2016 68,56 68,80 +2,18% 67,37 69,41 68,72 68,72 68,83 899 1.558.777.300
16/3/2016 67,61 67,33 +0,13% 66,20 67,61 66,93 67,33 67,49 469 459.178.100
15/3/2016 67,07 67,24 -1,22% 66,23 67,81 67,00 66,80 67,24 535 626.548.600
14/3/2016 69,00 68,07 -0,74% 67,41 69,05 67,78 68,00 68,07 758 1.082.550.200
11/3/2016 67,84 68,58 +0,85% 67,44 68,58 68,19 68,18 68,58 388 693.535.600
10/3/2016 67,99 68,00 0,00% 66,83 68,63 67,79 67,62 68,06 863 1.075.979.800
9/3/2016 67,70 68,00 +2,10% 66,26 68,10 67,64 68,00 68,04 718 1.448.883.400
8/3/2016 69,25 66,60 -5,13% 66,11 70,00 68,37 66,60 66,79 1.081 2.387.026.800
7/3/2016 68,29 70,20 +2,50% 67,72 71,70 70,16 69,70 70,20 1.343 2.118.393.100
4/3/2016 64,90 68,49 +6,53% 64,00 70,95 67,69 67,87 68,49 1.335 1.347.842.000
3/3/2016 64,28 64,29 -0,17% 63,02 64,90 64,07 64,00 64,29 736 780.373.300
2/3/2016 63,80 64,40 +1,91% 62,91 65,44 64,10 64,39 64,40 884 1.573.077.500
1/3/2016 63,23 63,19 -0,39% 62,82 64,52 63,31 63,14 63,19 640 697.679.700
29/2/2016 62,40 63,44 +0,70% 62,23 63,44 62,86 63,00 63,44 829 1.322.010.900
26/2/2016 62,56 63,00 +0,80% 62,56 63,50 62,98 63,00 63,16 377 2.117.046.500
25/2/2016 63,05 62,50 -0,87% 62,50 63,05 62,56 62,50 62,65 339 767.653.400
24/2/2016 62,47 63,05 +0,88% 61,79 63,15 62,46 62,70 63,05 1.259 1.093.154.000
23/2/2016 62,20 62,50 -0,32% 62,20 63,10 62,50 62,32 62,85 526 535.692.400
22/2/2016 60,91 62,70 +2,25% 60,91 62,82 62,05 62,16 62,70 1.163 1.028.284.600
19/2/2016 60,50 61,32 +0,52% 60,04 61,32 60,89 61,03 61,32 315 294.112.600
18/2/2016 60,13 61,00 +1,26% 60,03 61,05 60,62 60,51 61,00 413 361.943.600
17/2/2016 60,73 60,24 +0,57% 59,19 61,61 60,61 60,24 61,00 1.017 830.988.800
16/2/2016 60,10 59,90 -0,17% 59,82 61,42 60,20 59,90 60,34 351 268.507.800
15/2/2016 60,05 60,00 +0,84% 59,18 60,09 59,72 59,58 60,00 157 160.649.700
12/2/2016 59,83 59,50 -0,83% 59,37 60,83 59,86 59,50 59,88 481 551.968.800
11/2/2016 58,72 60,00 +0,84% 58,60 60,00 59,44 59,60 60,00 354 296.652.200
10/2/2016 60,11 59,50 -0,83% 58,59 60,11 59,44 59,50 59,75 319 224.116.100
5/2/2016 59,40 60,00 0,00% 58,96 60,55 59,85 60,00 60,09 349 460.286.900
4/2/2016 59,51 60,00 +1,04% 59,35 60,66 60,09 60,00 60,09 717 667.627.500
3/2/2016 57,94 59,38 +2,89% 57,51 60,97 58,96 59,33 59,38 538 524.217.100
2/2/2016 60,10 57,71 -4,25% 57,71 60,75 59,12 57,71 57,91 766 710.126.300
1/2/2016 57,83 60,27 +3,90% 57,83 61,48 59,68 59,79 60,27 524 439.270.900
29/1/2016 56,75 58,01 +1,42% 56,75 59,09 57,96 58,01 58,21 834 906.028.000
28/1/2016 58,22 57,20 -0,69% 55,11 59,10 57,08 57,05 57,20 868 814.667.400
27/1/2016 55,98 57,60 +2,40% 55,98 58,80 57,67 57,60 57,75 539 451.017.600
26/1/2016 57,77 56,25 -4,48% 55,02 58,25 56,44 56,25 56,61 787 690.331.500
22/1/2016 57,36 58,89 +3,68% 57,19 59,35 58,51 58,52 58,89 926 747.828.000
21/1/2016 58,00 56,80 -2,07% 55,83 58,25 56,79 56,80 56,89 1.385 2.072.054.800
20/1/2016 57,18 58,00 +0,96% 55,66 58,33 56,92 57,74 58,00 1.016 762.290.500
19/1/2016 59,52 57,45 -1,39% 57,30 59,52 58,45 57,45 58,00 767 887.325.600
18/1/2016 60,27 58,26 -1,92% 58,26 60,58 59,37 58,09 58,26 559 545.690.400
15/1/2016 61,10 59,40 -2,78% 59,01 61,99 59,85 59,10 59,40 705 659.047.100
14/1/2016 61,41 61,10 -0,41% 60,41 62,21 61,26 61,04 61,20 741 828.289.700
13/1/2016 61,65 61,35 -1,33% 60,31 61,91 61,15 60,85 61,35 648 728.355.200
12/1/2016 60,00 62,18 +2,61% 60,00 62,39 61,06 61,35 62,18 713 818.245.800
11/1/2016 62,51 60,60 -3,81% 60,44 63,10 61,63 60,60 60,77 383 710.627.800
8/1/2016 63,09 63,00 +1,43% 61,80 63,95 62,94 62,53 63,02 884 770.481.100
7/1/2016 62,92 62,11 -2,95% 62,11 63,10 62,43 62,11 62,68 844 1.256.249.400
6/1/2016 63,00 64,00 +1,01% 61,81 64,92 63,28 63,69 64,00 941 896.737.100
5/1/2016 65,14 63,36 -2,52% 63,36 65,14 64,34 63,36 64,09 923 1.045.630.800
4/1/2016 66,08 65,00 -2,26% 64,06 66,38 64,82 65,00 65,03 808 818.697.700
30/12/2015 66,39 66,50 +0,76% 65,54 67,48 66,31 66,19 66,50 395 717.547.600
29/12/2015 67,22 66,00 -1,12% 65,82 67,22 66,15 66,00 66,24 477 579.529.900
28/12/2015 66,50 66,75 -0,28% 66,50 67,17 66,73 66,48 66,75 345 437.124.000
23/12/2015 66,51 66,94 +0,68% 66,24 67,56 66,97 66,67 67,00 393 407.199.900
22/12/2015 67,86 66,49 -0,76% 66,03 68,01 66,67 66,32 66,49 482 538.763.900
21/12/2015 67,66 67,00 -0,30% 66,62 69,75 67,58 66,87 67,50 486 592.763.600
18/12/2015 67,60 67,20 -1,54% 66,96 68,25 67,39 67,19 67,20 561 1.086.428.900
17/12/2015 66,79 68,25 +3,10% 66,79 70,52 68,60 67,81 68,25 1.142 1.343.196.600
16/12/2015 67,19 66,20 -0,97% 66,20 67,55 66,58 66,20 66,60 497 516.677.800
15/12/2015 67,22 66,85 -0,68% 66,12 68,10 67,09 66,85 66,89 948 811.135.700
14/12/2015 70,01 67,31 -3,91% 67,31 70,20 68,12 67,31 67,68 630 713.306.200
11/12/2015 70,44 70,05 0,00% 69,41 71,00 70,02 70,00 70,05 778 1.357.068.300
10/12/2015 70,78 70,05 -0,45% 70,03 70,79 70,28 70,05 70,47 544 754.831.100
9/12/2015 70,88 70,37 -0,71% 70,18 71,70 70,98 70,37 71,11 811 8.890.747.900
8/12/2015 71,50 70,87 -0,87% 70,86 72,09 71,09 70,86 71,42 434 462.127.100
7/12/2015 72,57 71,49 -0,51% 71,26 74,50 72,49 71,40 71,49 372 399.432.000
4/12/2015 72,71 71,86 -1,18% 71,00 72,96 71,95 71,86 72,23 545 557.630.700
3/12/2015 73,05 72,72 +0,29% 72,70 74,35 73,43 72,72 72,99 631 693.064.500
2/12/2015 71,99 72,51 +0,83% 71,24 73,05 72,15 72,51 72,90 486 659.503.600
1/12/2015 72,48 71,91 -0,13% 70,27 73,12 71,41 71,91 71,93 1.159 1.304.704.200
30/11/2015 77,29 72,00 -6,86% 72,00 77,29 74,62 71,93 72,00 829 4.216.450.400
27/11/2015 78,64 77,30 -1,47% 75,03 78,69 77,68 77,30 77,32 659 6.978.848.500
26/11/2015 78,13 78,45 +0,74% 77,17 78,66 78,05 77,52 78,45 166 177.234.500
25/11/2015 77,95 77,87 -0,80% 77,60 80,00 78,85 77,87 77,92 844 842.127.700
24/11/2015 77,56 78,50 +1,29% 75,73 78,69 77,36 78,50 78,63 584 660.748.200
23/11/2015 73,24 77,50 +6,31% 72,50 77,50 74,99 77,22 77,50 1.117 1.181.334.000
19/11/2015 72,91 72,90 0,00% 72,11 73,37 72,80 72,80 72,90 414 457.955.800
18/11/2015 73,06 72,90 +0,41% 72,28 73,07 72,79 72,50 72,90 642 848.036.900
17/11/2015 71,79 72,60 +0,61% 71,69 73,18 72,76 72,60 72,72 607 590.860.700
16/11/2015 71,84 72,16 -0,58% 71,67 73,44 72,20 72,16 72,54 457 631.105.800
13/11/2015 70,34 72,58 +2,73% 70,01 74,40 72,76 72,58 72,80 803 900.061.600
12/11/2015 70,89 70,65 -0,31% 70,32 72,08 71,19 70,64 71,29 660 575.247.400
11/11/2015 70,34 70,87 +1,17% 70,30 72,84 71,19 70,87 71,78 670 746.118.200
10/11/2015 72,21 70,05 -2,84% 69,11 72,25 70,29 70,05 70,74 1.299 1.617.472.200
9/11/2015 71,41 72,10 +1,55% 71,21 72,43 72,09 72,10 72,25 462 405.875.600
6/11/2015 72,79 71,00 -2,59% 70,52 73,14 71,53 70,97 71,00 660 665.996.300
5/11/2015 73,13 72,89 -0,33% 72,33 73,85 72,98 72,87 72,89 477 492.645.500
4/11/2015 71,01 73,13 +3,00% 71,01 73,80 73,00 73,00 73,13 744 727.090.300
3/11/2015 69,99 71,00 +1,57% 69,97 71,54 70,99 71,00 71,35 1.063 1.093.333.200
30/10/2015 68,44 69,90 +1,30% 68,37 70,40 69,34 69,78 69,90 389 565.165.200
29/10/2015 68,71 69,00 -1,00% 68,45 70,52 69,40 69,00 69,15 563 542.088.400
28/10/2015 68,64 69,70 +1,92% 68,43 70,23 69,39 69,70 69,90 647 834.172.700
27/10/2015 67,80 68,39 +0,87% 67,14 68,79 68,13 67,80 68,39 790 880.344.700
26/10/2015 69,99 67,80 -3,56% 67,06 70,68 68,31 67,51 67,80 720 787.613.300
23/10/2015 72,48 70,30 -1,99% 70,21 73,34 71,25 70,29 70,30 646 714.697.900
22/10/2015 71,45 71,73 +1,10% 70,39 72,46 71,58 71,67 71,73 986 871.937.100
21/10/2015 72,16 70,95 -1,46% 70,31 72,27 71,62 70,95 71,74 834 652.467.500
20/10/2015 71,29 72,00 +0,01% 71,05 72,46 71,87 71,68 72,00 533 634.666.800
19/10/2015 74,30 71,99 -2,23% 70,95 74,30 71,91 71,65 71,99 1.147 1.037.662.100
16/10/2015 72,53 73,63 +2,58% 71,14 74,89 72,68 72,11 73,66 1.200 1.162.186.100
15/10/2015 71,04 71,78 +0,04% 70,80 72,83 72,01 71,78 72,87 1.106 944.782.000
14/10/2015 73,25 71,75 -1,09% 71,18 74,43 72,97 71,75 72,47 738 1.144.900.300
13/10/2015 73,90 72,54 -2,62% 71,05 73,90 72,90 72,48 72,54 1.028 969.684.600
9/10/2015 73,08 74,49 +4,28% 71,62 74,49 72,86 74,12 74,49 906 883.882.700
8/10/2015 71,52 71,43 -0,79% 71,43 72,73 71,94 71,34 71,43 750 685.603.200
7/10/2015 70,27 72,00 +4,50% 69,90 72,99 71,91 71,92 72,00 1.053 1.523.117.300
6/10/2015 63,00 68,90 +9,37% 62,65 69,18 66,98 68,71 68,90 980 1.087.828.800
5/10/2015 63,29 63,00 +2,02% 62,38 65,49 63,32 63,00 63,95 1.356 937.841.700
2/10/2015 59,62 61,75 +3,19% 59,20 62,57 61,17 61,75 62,42 1.055 769.035.300
1/10/2015 58,10 59,84 +2,99% 57,86 60,49 59,62 59,84 60,10 598 471.646.100
30/9/2015 58,93 58,10 -0,68% 56,91 59,61 58,02 58,10 58,97 1.652 1.474.379.000
29/9/2015 58,30 58,50 +0,34% 58,30 58,70 58,51 58,50 58,92 452 411.336.800
28/9/2015 58,79 58,30 -2,43% 58,03 59,15 58,32 58,30 58,87 323 261.894.300
25/9/2015 57,68 59,75 +2,66% 56,37 59,75 58,15 59,68 59,75 1.152 1.150.267.400
24/9/2015 56,42 58,20 +3,19% 54,84 58,72 56,57 58,20 58,70 916 1.327.208.400
23/9/2015 59,70 56,40 -4,65% 56,21 59,70 57,39 56,40 57,05 930 859.842.400
22/9/2015 59,92 59,15 -1,29% 58,65 60,37 59,13 59,15 59,29 601 766.963.300
21/9/2015 60,10 59,92 -0,10% 59,90 61,00 60,03 59,92 60,32 577 689.799.700
18/9/2015 62,73 59,98 -4,99% 59,98 63,20 60,57 59,98 60,18 874 1.021.813.700
17/9/2015 62,52 63,13 +0,91% 60,54 63,64 61,90 62,81 63,13 1.063 1.007.156.200
16/9/2015 62,31 62,56 +0,42% 60,85 62,99 61,93 62,48 62,56 1.424 1.174.933.500
15/9/2015 60,57 62,30 +2,82% 60,24 62,30 61,32 62,06 62,30 505 415.777.100
14/9/2015 61,65 60,59 +0,05% 60,49 61,83 60,86 60,56 60,80 605 464.370.500
11/9/2015 61,36 60,56 -0,72% 60,20 61,36 60,52 60,53 60,80 473 372.848.600
10/9/2015 60,79 61,00 -1,64% 60,11 61,60 60,86 60,69 61,39 1.098 989.585.600
9/9/2015 61,72 62,02 +0,85% 61,55 62,46 61,92 61,55 62,02 717 733.840.300

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.