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

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

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

Tempo Gráfico: Todos

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

MDIA3 - M.DIASBRANCO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2015 62,28 61,50 -0,08% 60,80 62,40 61,53 61,50 62,10 891 866.363.200
4/9/2015 61,00 61,55 -0,16% 61,00 62,41 61,64 61,55 62,39 906 1.027.591.600
3/9/2015 63,00 61,65 -1,20% 61,31 64,20 61,92 61,65 61,89 1.230 1.079.269.800
2/9/2015 62,80 62,40 -0,56% 61,19 63,50 62,07 62,32 62,40 1.079 1.103.066.100
1/9/2015 63,01 62,75 -0,87% 62,45 64,49 63,27 62,63 62,75 1.441 1.167.336.900
31/8/2015 65,21 63,30 -2,93% 63,02 65,21 63,53 63,27 64,19 1.266 1.310.531.400
28/8/2015 67,39 65,21 -2,80% 65,00 67,39 66,14 65,21 66,16 1.170 1.009.303.400
27/8/2015 65,71 67,09 +1,65% 65,71 67,40 66,88 66,82 67,09 1.276 1.103.583.400
26/8/2015 67,16 66,00 -0,89% 65,81 67,17 66,11 66,00 66,18 1.110 1.103.414.900
25/8/2015 65,72 66,59 +3,22% 64,34 66,59 65,37 66,44 66,59 1.709 1.321.883.000
24/8/2015 64,98 64,51 -2,26% 60,04 65,73 63,90 64,51 64,92 938 1.016.166.000
21/8/2015 67,00 66,00 -2,22% 65,26 67,39 66,09 66,00 66,54 1.008 820.845.500
20/8/2015 71,09 67,50 -5,59% 67,50 71,10 68,62 67,50 67,63 1.495 1.727.894.100
19/8/2015 72,11 71,50 -0,96% 69,40 72,20 70,37 69,80 71,62 593 580.577.900
18/8/2015 71,30 72,19 +0,97% 70,50 72,35 71,60 71,66 72,23 978 790.497.900
17/8/2015 70,31 71,50 +1,53% 69,86 71,75 71,04 70,96 71,50 690 689.142.700
14/8/2015 70,50 70,42 -0,68% 69,96 70,74 70,46 70,37 70,66 954 814.570.700
13/8/2015 70,40 70,90 +0,52% 68,67 70,90 69,78 70,70 70,90 1.200 1.086.577.600
12/8/2015 72,16 70,53 -2,78% 69,70 72,16 70,63 70,53 70,55 1.689 1.655.648.900
11/8/2015 73,44 72,55 -1,43% 72,31 73,56 72,76 72,55 73,06 573 609.769.500
10/8/2015 73,16 73,60 -0,08% 72,06 73,60 72,88 73,60 73,62 627 965.742.400
7/8/2015 74,35 73,66 -1,14% 73,00 74,41 73,66 73,66 73,91 659 1.851.122.800
6/8/2015 75,08 74,51 -1,45% 74,10 75,16 74,57 74,51 74,76 1.345 1.365.453.800
5/8/2015 75,24 75,61 +0,23% 74,54 75,69 75,23 75,30 75,61 656 612.438.000
4/8/2015 75,51 75,44 -0,01% 74,75 75,51 75,04 74,82 75,44 877 877.262.100
3/8/2015 76,76 75,45 -2,39% 74,88 77,12 75,98 75,20 75,45 1.799 1.560.803.000
31/7/2015 76,92 77,30 +1,71% 76,13 78,00 76,88 77,00 77,30 1.115 1.128.718.400
30/7/2015 73,10 76,00 +3,97% 73,10 76,70 75,55 75,53 76,00 576 566.689.600
29/7/2015 74,75 73,10 -3,18% 72,69 75,24 73,39 73,10 73,81 1.399 2.284.201.200
28/7/2015 79,26 75,50 -5,74% 75,50 79,70 76,40 75,50 75,79 2.030 4.127.592.100
27/7/2015 78,57 80,10 +0,56% 78,57 80,56 80,01 80,10 80,45 658 1.086.568.700
24/7/2015 80,24 79,65 -0,69% 77,48 80,64 78,62 79,50 79,65 618 994.602.900
23/7/2015 80,08 80,20 -0,66% 79,46 81,19 80,36 79,94 80,20 1.072 1.498.899.300
22/7/2015 80,91 80,73 -0,60% 80,60 81,49 81,06 80,73 81,00 885 1.438.097.700
21/7/2015 82,28 81,22 -1,61% 80,67 82,38 81,65 81,20 81,22 1.022 1.630.572.500
20/7/2015 81,00 82,55 +0,67% 81,00 82,55 82,07 82,55 82,61 554 669.732.800
17/7/2015 82,25 82,00 -0,36% 82,00 82,70 82,41 82,00 82,49 408 398.052.500
16/7/2015 82,19 82,30 +0,23% 81,90 82,67 82,34 82,00 82,30 393 1.021.079.700
15/7/2015 82,00 82,11 +0,13% 81,49 82,93 81,91 82,10 82,87 522 972.388.200
14/7/2015 80,64 82,00 +1,31% 80,50 82,67 81,93 82,00 82,49 521 480.135.800
13/7/2015 81,13 80,94 -0,07% 80,77 81,82 81,04 80,94 81,73 274 577.059.000
10/7/2015 80,15 81,00 +1,77% 79,65 81,57 80,61 81,00 81,71 616 994.806.000
8/7/2015 81,40 79,59 -2,33% 79,59 81,49 80,34 79,58 80,15 796 848.489.500
7/7/2015 80,10 81,49 +2,12% 79,74 81,49 80,50 80,27 81,49 584 772.015.800
6/7/2015 82,50 79,80 -2,68% 79,80 82,50 80,72 79,80 80,43 878 901.708.200
3/7/2015 82,42 82,00 -0,73% 80,96 82,48 81,76 82,00 82,37 429 399.008.700
2/7/2015 82,56 82,60 +0,12% 82,18 82,84 82,57 82,60 82,84 259 351.761.100
1/7/2015 82,32 82,50 +0,61% 81,54 82,99 82,13 82,50 82,70 828 1.019.734.400
30/6/2015 80,18 82,00 +1,75% 80,18 82,96 81,61 81,65 82,00 716 821.885.000
29/6/2015 80,90 80,59 -0,51% 80,11 81,58 80,98 80,20 80,59 930 1.178.286.600
26/6/2015 81,24 81,00 -0,49% 80,47 81,60 81,07 81,00 81,40 604 828.566.700
25/6/2015 82,40 81,40 -1,21% 81,40 82,59 81,87 81,33 81,40 743 867.862.500
24/6/2015 81,65 82,40 +0,59% 81,65 83,64 82,64 82,08 82,40 1.202 1.247.135.500
23/6/2015 84,00 81,92 -2,28% 81,61 84,55 82,40 81,91 82,56 1.039 1.413.318.700
22/6/2015 85,20 83,83 -1,61% 83,43 85,96 84,29 83,82 84,06 933 1.018.331.000
19/6/2015 86,34 85,20 -1,47% 85,20 87,00 85,41 85,20 85,86 351 711.526.100
18/6/2015 85,51 86,47 +1,02% 85,51 87,51 86,99 86,47 86,50 621 1.211.872.700
17/6/2015 86,00 85,60 -0,89% 85,53 86,65 85,80 85,60 86,35 385 753.318.100
16/6/2015 86,09 86,37 +0,92% 85,59 86,44 86,20 86,00 86,37 524 1.153.468.800
15/6/2015 87,15 85,58 -1,79% 85,58 87,15 85,96 85,57 86,00 371 474.515.300
12/6/2015 86,29 87,14 +0,31% 86,01 87,14 86,64 87,14 87,15 278 298.072.800
11/6/2015 87,22 86,87 -0,38% 86,59 88,92 87,50 86,87 87,42 445 454.176.300
10/6/2015 87,99 87,20 -0,26% 87,10 89,46 87,81 87,19 87,50 1.027 1.331.232.500
9/6/2015 87,97 87,43 -0,65% 86,81 87,98 87,34 86,81 87,43 408 721.477.400
8/6/2015 87,64 88,00 +0,57% 86,50 88,00 87,40 88,00 88,01 418 1.180.915.700
5/6/2015 88,14 87,50 +0,57% 86,23 88,14 86,91 87,50 87,62 1.088 1.803.530.800
3/6/2015 87,55 87,00 +0,06% 86,13 88,14 87,06 87,00 87,09 521 760.099.600
2/6/2015 86,58 86,95 +0,62% 86,03 87,36 86,59 86,36 86,95 776 1.373.433.000
1/6/2015 86,10 86,41 +0,36% 84,75 87,04 86,13 85,80 86,41 521 776.927.300
29/5/2015 86,65 86,10 -0,28% 86,06 87,42 86,40 86,10 86,50 648 1.060.186.200
28/5/2015 87,36 86,34 -1,01% 86,18 87,36 86,63 86,34 87,13 444 504.219.000
27/5/2015 86,00 87,22 +0,83% 85,60 87,65 86,51 87,22 87,23 683 778.652.600
26/5/2015 91,34 86,50 -5,61% 86,10 92,40 87,59 86,50 86,67 1.559 2.037.346.900
25/5/2015 88,95 91,64 +3,35% 88,62 91,76 90,80 90,80 91,70 573 691.936.100
22/5/2015 88,80 88,67 -0,37% 87,82 90,00 88,55 88,16 88,67 780 868.726.800
21/5/2015 87,22 89,00 +1,71% 86,66 90,46 88,55 89,00 90,01 601 1.015.736.600
20/5/2015 88,61 87,50 -1,44% 87,37 88,65 88,08 87,50 87,70 468 674.693.300
19/5/2015 88,61 88,78 +1,00% 87,86 88,99 88,45 88,00 88,78 677 790.779.100
18/5/2015 89,59 87,90 -1,15% 87,67 89,96 88,35 87,90 88,42 516 733.305.400
15/5/2015 88,98 88,92 +0,26% 88,25 90,83 89,72 88,92 89,20 642 717.767.100
14/5/2015 88,35 88,69 -0,24% 88,14 89,73 88,82 88,69 89,02 536 636.864.600
13/5/2015 89,26 88,90 +0,14% 87,90 89,26 88,40 88,90 88,97 640 734.688.300
12/5/2015 89,32 88,78 -1,36% 86,87 89,46 88,32 88,12 88,79 943 1.286.906.100
11/5/2015 87,81 90,00 +1,97% 87,81 90,45 89,80 88,86 90,00 403 589.141.700
8/5/2015 89,54 88,26 -1,20% 87,93 89,91 88,56 88,26 88,51 813 1.032.629.800
7/5/2015 89,65 89,33 -0,74% 88,44 89,99 89,11 89,33 89,37 434 672.843.000
6/5/2015 89,75 90,00 +0,59% 88,93 90,10 89,65 90,00 90,10 693 857.116.100
5/5/2015 88,01 89,47 +1,10% 87,00 89,53 88,78 88,75 89,47 623 1.064.544.400
4/5/2015 86,41 88,50 +2,26% 86,41 89,63 88,64 88,49 88,92 1.548 2.119.554.700
30/4/2015 85,58 86,54 +0,43% 85,58 86,95 86,36 86,54 86,66 1.041 2.539.224.600
29/4/2015 86,79 86,17 -1,52% 85,50 87,44 86,63 86,17 86,30 894 1.910.369.700
28/4/2015 87,31 87,50 +0,42% 85,20 87,50 86,85 87,40 87,70 1.152 1.730.234.400
27/4/2015 88,08 87,13 -0,37% 87,13 88,71 87,75 86,85 88,00 675 1.284.341.700
24/4/2015 88,35 87,45 -0,88% 87,45 89,00 88,36 87,44 88,27 774 2.256.792.800
23/4/2015 87,72 88,23 +0,49% 87,45 89,23 88,77 88,23 88,66 501 1.011.154.100
22/4/2015 89,76 87,80 -1,90% 86,90 89,76 87,68 87,25 87,80 810 1.269.712.200
20/4/2015 89,64 89,50 -0,87% 88,14 90,65 89,53 88,77 89,53 756 927.618.000
17/4/2015 90,24 90,29 -0,41% 88,84 90,48 89,91 90,08 90,29 387 455.720.400
16/4/2015 91,65 90,66 -1,77% 90,33 91,90 90,89 90,66 91,15 681 831.685.600
15/4/2015 91,07 92,29 +1,61% 89,77 92,97 90,98 91,48 92,29 835 935.346.600
14/4/2015 90,63 90,83 +0,92% 89,46 90,83 90,06 89,53 90,93 775 918.712.700
13/4/2015 91,04 90,00 -1,14% 88,83 91,54 90,27 89,82 90,00 902 1.176.296.300
10/4/2015 91,59 91,04 -0,63% 89,90 91,60 90,61 90,20 91,04 1.074 1.492.352.200
9/4/2015 92,16 91,62 -0,59% 90,19 92,50 91,27 91,62 91,95 1.122 1.162.907.900
8/4/2015 91,78 92,16 +1,11% 90,11 92,16 91,10 91,24 92,16 1.473 1.774.632.300
7/4/2015 91,50 91,15 -0,18% 90,78 91,61 91,17 91,15 91,66 678 930.944.200
6/4/2015 92,03 91,31 -0,10% 90,85 92,05 91,30 91,31 91,52 1.064 1.365.964.300
2/4/2015 89,45 91,40 +2,17% 89,02 92,29 90,99 90,33 91,40 2.170 2.790.886.200
1/4/2015 86,63 89,46 +3,89% 86,63 89,46 88,37 89,40 89,46 1.026 1.311.595.200
31/3/2015 89,29 86,11 -3,67% 86,11 89,29 87,49 86,11 86,89 1.729 2.215.321.700
30/3/2015 85,69 89,39 +4,93% 85,69 89,39 88,04 89,00 89,39 844 1.023.946.000
27/3/2015 86,84 85,19 -1,85% 85,19 86,84 85,74 85,19 86,39 915 1.200.485.300
26/3/2015 87,00 86,80 -0,68% 84,91 87,63 86,55 86,80 87,10 1.108 1.596.925.600
25/3/2015 84,22 87,39 +3,67% 84,22 87,39 86,77 87,37 87,39 962 1.635.657.100
24/3/2015 84,86 84,30 -0,28% 83,10 84,86 84,11 84,05 84,30 796 1.694.028.800
23/3/2015 83,21 84,54 +1,25% 83,21 84,54 84,13 84,54 84,57 365 837.941.300
20/3/2015 83,56 83,50 +0,20% 83,50 84,32 83,76 83,50 84,00 541 1.145.916.100
19/3/2015 83,27 83,33 -0,19% 82,58 84,07 83,35 82,86 83,33 490 630.148.900
18/3/2015 80,89 83,49 +3,07% 80,61 83,49 83,04 82,80 83,49 870 1.329.571.100
17/3/2015 80,74 81,00 +0,33% 80,37 82,56 81,70 80,82 81,00 1.123 3.715.086.800
16/3/2015 82,27 80,73 -1,87% 79,51 82,79 80,74 80,73 80,76 996 1.343.570.600
13/3/2015 82,13 82,27 0,00% 80,40 82,50 81,62 82,22 82,27 626 860.294.600
12/3/2015 82,39 82,27 -0,16% 81,69 83,35 82,66 82,20 82,27 1.571 2.035.154.400
11/3/2015 82,10 82,40 +0,59% 81,71 82,89 82,21 82,40 82,77 624 1.827.655.700
10/3/2015 83,01 81,92 -1,66% 81,58 83,52 82,38 81,92 82,27 1.069 1.885.029.400
9/3/2015 84,20 83,30 -1,07% 83,23 84,67 83,91 83,30 84,00 558 2.093.703.800
6/3/2015 84,16 84,20 +0,11% 84,01 84,96 84,22 84,20 84,51 279 1.363.540.400
5/3/2015 83,90 84,11 +0,13% 83,17 84,80 84,07 84,11 84,48 387 876.857.900
4/3/2015 84,77 84,00 -0,51% 83,18 84,77 83,96 84,00 84,01 579 1.645.637.400
3/3/2015 83,30 84,43 +1,15% 83,30 84,43 84,00 84,02 84,43 678 1.596.027.100
2/3/2015 83,50 83,47 +0,57% 83,00 84,42 83,81 83,13 83,47 985 1.331.054.500
27/2/2015 84,36 83,00 -1,87% 82,90 84,45 83,54 82,95 83,80 723 1.183.806.400
26/2/2015 85,02 84,58 -0,39% 84,37 85,30 84,81 84,58 85,26 928 1.522.518.900
25/2/2015 84,39 84,91 -0,39% 84,02 85,48 84,76 84,41 84,91 1.562 2.321.623.600
24/2/2015 83,99 85,24 +1,48% 83,99 85,24 84,80 85,20 85,25 565 742.087.700
23/2/2015 84,00 84,00 +0,55% 83,72 84,30 84,01 84,00 84,38 581 1.150.130.400
20/2/2015 83,74 83,54 -0,37% 83,01 84,42 83,84 83,54 84,35 474 1.010.367.000
19/2/2015 83,69 83,85 +0,56% 83,69 84,79 84,09 83,74 83,85 529 563.427.500
18/2/2015 84,00 83,38 -1,79% 83,38 85,94 84,14 83,37 84,48 353 620.130.700
13/2/2015 84,58 84,90 -0,06% 83,83 85,44 84,52 83,94 84,90 599 1.267.076.100
12/2/2015 83,49 84,95 +2,36% 83,49 85,33 84,68 84,49 84,96 517 623.255.800
11/2/2015 84,92 82,99 -2,25% 82,82 85,99 84,32 82,99 83,55 351 1.213.391.100
10/2/2015 86,00 84,90 -0,99% 84,90 86,69 85,46 84,90 85,00 289 606.795.800
9/2/2015 85,40 85,75 +0,29% 82,98 86,61 85,19 85,06 85,75 607 1.636.648.100
6/2/2015 87,68 85,50 -3,06% 85,01 89,89 88,23 85,40 86,01 1.134 4.200.105.400
5/2/2015 86,43 88,20 +0,83% 86,43 89,98 88,49 87,96 88,32 574 669.925.000
4/2/2015 87,92 87,47 -0,49% 84,00 88,91 87,47 87,02 87,69 314 582.563.400
3/2/2015 86,01 87,90 +2,36% 86,01 87,97 87,57 86,72 88,00 434 504.431.500
2/2/2015 83,29 85,87 +3,71% 81,46 87,13 84,99 85,86 85,87 1.093 1.338.593.800
30/1/2015 88,53 82,80 -6,83% 82,80 88,87 85,78 82,80 85,00 583 1.044.660.800
29/1/2015 89,36 88,87 -1,15% 88,24 89,85 88,81 88,38 88,87 463 1.795.824.900
28/1/2015 89,44 89,90 +0,45% 89,00 90,81 89,92 89,90 90,22 437 755.332.100
27/1/2015 89,08 89,50 +0,06% 88,00 90,42 89,56 89,50 89,62 363 894.709.500
26/1/2015 88,58 89,45 -0,17% 88,05 90,17 89,31 89,31 89,45 522 636.797.400
23/1/2015 90,01 89,60 -1,50% 88,70 91,35 90,30 88,61 89,60 660 717.053.100
22/1/2015 89,35 90,96 +3,01% 89,07 91,93 90,77 90,96 91,63 556 668.118.100
21/1/2015 88,21 88,30 +0,79% 87,47 89,80 88,49 88,29 88,30 583 624.756.000
20/1/2015 87,86 87,61 +0,01% 87,10 88,44 87,81 87,60 87,67 598 608.566.200
19/1/2015 85,74 87,60 +1,48% 85,73 88,10 87,36 87,50 87,60 461 509.335.000
16/1/2015 86,60 86,32 -0,95% 85,64 87,70 86,65 86,32 86,40 409 442.811.500
15/1/2015 87,88 87,15 -0,23% 86,15 88,29 86,86 87,15 87,16 422 608.947.400
14/1/2015 87,04 87,35 -0,74% 86,01 89,49 87,96 87,19 87,35 453 753.809.800
13/1/2015 89,26 88,00 -0,56% 88,00 90,09 88,85 88,00 88,57 410 481.564.100
12/1/2015 87,84 88,50 +0,57% 87,14 89,45 88,48 88,50 88,98 562 661.835.600
9/1/2015 88,26 88,00 -0,92% 87,40 88,98 88,05 88,00 88,69 404 445.550.100
8/1/2015 87,84 88,82 +1,51% 87,47 90,66 89,66 88,79 88,82 637 749.564.000
7/1/2015 85,12 87,50 +3,42% 85,12 89,27 87,15 87,50 88,02 951 2.939.707.300
6/1/2015 86,47 84,61 -1,62% 84,61 87,55 86,18 84,61 85,53 779 1.894.309.800
5/1/2015 89,46 86,00 -3,08% 86,00 89,46 87,54 86,00 86,48 1.329 1.635.417.900
2/1/2015 89,18 88,73 -2,49% 88,06 91,64 89,88 88,73 88,78 598 848.510.900
30/12/2014 91,99 91,00 -0,71% 91,00 93,99 91,66 91,00 92,03 337 1.199.835.800
29/12/2014 93,42 91,65 -1,43% 90,90 93,42 91,59 90,95 91,65 432 544.978.000
26/12/2014 92,82 92,98 -0,66% 92,82 93,50 93,07 92,98 93,40 92 136.827.000
23/12/2014 92,01 93,60 +1,72% 91,83 93,60 92,72 93,55 93,60 352 451.546.500
22/12/2014 92,52 92,02 -0,54% 91,06 93,31 92,33 92,02 92,04 818 1.077.502.600
19/12/2014 90,07 92,52 +1,78% 89,89 93,52 92,21 91,63 92,52 478 966.437.400
18/12/2014 90,71 90,90 +0,99% 90,30 91,36 91,05 90,90 91,31 772 1.119.998.300
17/12/2014 89,14 90,01 +1,11% 89,14 91,79 90,60 90,01 90,23 1.185 1.754.183.700
16/12/2014 90,76 89,02 -3,05% 88,64 91,12 89,59 89,02 90,00 1.149 2.044.443.800
15/12/2014 91,37 91,82 +0,24% 90,81 91,95 91,27 91,10 91,82 638 1.103.461.400
12/12/2014 91,99 91,60 -2,03% 90,40 92,70 91,58 91,60 92,05 667 851.701.800
11/12/2014 92,68 93,50 +0,54% 91,57 93,50 92,70 93,50 93,51 449 706.471.600
10/12/2014 92,93 93,00 0,00% 92,30 93,54 92,93 92,85 93,00 288 471.191.900
9/12/2014 93,32 93,00 -0,34% 91,01 95,00 93,89 93,00 93,07 854 1.616.830.100
8/12/2014 93,18 93,32 -0,92% 93,02 94,62 94,10 93,30 93,32 515 925.803.800
5/12/2014 93,07 94,19 +1,28% 93,04 94,20 93,68 93,23 94,19 135 574.311.300
4/12/2014 95,22 93,00 -1,65% 92,21 96,13 93,63 93,00 95,11 668 971.005.300
3/12/2014 96,00 94,56 -2,26% 94,56 98,09 95,86 94,56 95,82 412 561.743.700
2/12/2014 95,17 96,75 +2,37% 95,17 98,95 96,37 96,00 96,76 719 919.458.700
1/12/2014 97,70 94,51 -3,27% 94,10 98,48 95,89 94,51 96,15 561 727.869.400
28/11/2014 100,15 97,70 -2,01% 97,70 100,76 98,69 97,70 98,87 360 533.929.400
27/11/2014 100,00 99,70 +1,47% 97,71 100,89 99,57 99,01 99,70 255 304.699.500
26/11/2014 101,61 98,26 -3,19% 98,21 102,06 99,07 98,26 98,33 549 710.347.300
25/11/2014 100,50 101,50 +1,50% 100,10 101,50 100,90 100,67 101,59 520 859.742.300
24/11/2014 98,48 100,00 +2,03% 97,51 100,00 99,50 100,00 100,02 364 683.585.200
21/11/2014 96,87 98,01 +1,04% 96,15 99,78 98,02 98,01 98,90 527 729.277.500
19/11/2014 94,86 97,00 +0,54% 94,86 97,40 96,87 96,74 97,00 382 741.060.100
18/11/2014 94,80 96,48 +2,64% 94,55 97,81 95,66 96,48 96,78 319 1.120.267.200
17/11/2014 93,16 94,00 +0,75% 92,03 94,97 94,06 94,00 94,79 331 615.168.900
14/11/2014 91,61 93,30 +1,39% 91,50 93,91 92,85 93,30 93,76 275 422.488.300
13/11/2014 96,99 92,02 -3,87% 92,02 97,00 94,00 92,02 92,99 869 1.268.043.100
12/11/2014 95,92 95,72 -1,56% 95,41 97,30 96,27 95,72 96,10 273 410.130.100
11/11/2014 95,28 97,24 +1,63% 94,86 98,30 96,38 96,84 97,24 442 955.146.900
10/11/2014 94,90 95,68 +1,03% 93,80 96,25 95,19 95,19 95,68 280 324.629.900
7/11/2014 96,69 94,70 -1,77% 93,76 97,50 95,34 94,66 94,71 489 676.003.900
6/11/2014 98,53 96,41 -1,63% 94,25 98,99 97,26 96,05 96,93 296 391.015.300
5/11/2014 96,81 98,01 +0,44% 96,25 98,95 98,15 98,01 98,95 301 423.027.400
4/11/2014 99,01 97,58 -1,18% 96,81 100,30 98,13 97,58 98,40 662 788.046.200
3/11/2014 95,80 98,75 +2,48% 94,05 98,75 96,98 97,54 98,75 971 1.268.711.700
31/10/2014 92,69 96,36 +3,95% 92,65 96,41 95,24 96,09 96,42 531 806.575.700
30/10/2014 94,25 92,70 -1,64% 92,26 96,26 93,64 92,70 93,15 1.104 1.361.633.600
29/10/2014 94,81 94,25 -1,07% 93,04 95,70 94,27 94,25 94,38 763 1.112.480.300
28/10/2014 93,41 95,27 +1,53% 91,78 96,55 94,85 95,27 96,37 874 1.090.778.600
27/10/2014 90,00 93,83 +0,27% 89,61 94,49 92,98 93,55 93,84 1.550 2.003.832.500
24/10/2014 94,96 93,58 -1,45% 93,58 96,99 94,63 93,39 93,58 543 829.956.000
23/10/2014 96,69 94,96 -1,79% 93,44 96,95 94,86 94,85 94,96 703 1.380.307.900
22/10/2014 96,49 96,69 -0,29% 96,46 97,80 96,82 96,37 96,69 411 1.069.947.000
21/10/2014 97,62 96,97 -0,83% 96,50 99,69 97,29 96,86 96,97 978 1.421.448.100
20/10/2014 98,77 97,78 -0,57% 96,63 99,28 97,45 97,70 97,78 556 829.317.000
17/10/2014 99,48 98,34 +1,15% 97,00 99,99 98,57 98,25 98,34 545 817.166.800
16/10/2014 97,01 97,22 -0,29% 96,33 98,97 97,45 97,21 97,22 640 837.116.700
15/10/2014 96,91 97,50 -0,08% 96,57 98,59 97,54 97,50 97,58 778 1.174.407.800
14/10/2014 97,23 97,58 -0,26% 96,63 98,70 97,76 97,55 97,86 679 925.839.200
13/10/2014 97,58 97,83 +0,96% 96,51 100,17 97,93 97,83 98,27 978 1.132.101.200
10/10/2014 96,33 96,90 -0,10% 96,33 97,44 96,81 96,51 96,91 229 263.346.900
9/10/2014 98,10 97,00 -0,17% 96,56 100,64 97,99 97,00 97,13 559 1.821.739.600
8/10/2014 97,86 97,17 -0,01% 96,30 98,75 97,25 97,17 98,41 476 798.456.100
7/10/2014 99,35 97,18 -2,46% 96,50 99,71 97,45 97,05 97,18 745 1.139.217.800
6/10/2014 100,98 99,63 +0,27% 98,01 102,27 100,25 99,46 99,63 1.267 1.956.455.800
3/10/2014 97,41 99,36 +2,97% 96,90 100,74 99,18 99,36 99,48 644 822.219.200
2/10/2014 97,45 96,49 -0,53% 95,38 97,45 96,10 96,49 96,61 796 1.209.960.200
1/10/2014 97,61 97,00 -0,64% 96,56 98,46 96,96 97,00 97,48 776 2.998.219.600
30/9/2014 98,11 97,62 -0,40% 97,46 98,79 98,02 97,62 97,97 942 1.822.269.500
29/9/2014 98,56 98,01 -1,25% 96,93 99,20 98,14 97,76 98,01 918 1.215.093.100
26/9/2014 98,40 99,25 +0,86% 97,69 101,73 99,59 99,25 99,26 515 703.159.200
25/9/2014 98,75 98,40 -0,65% 97,62 99,63 98,45 98,16 98,40 681 1.208.998.000
24/9/2014 99,55 99,04 -0,17% 98,30 100,08 99,36 99,04 99,21 423 728.324.000
23/9/2014 100,00 99,21 -0,74% 98,48 100,85 99,67 98,94 99,21 716 1.565.858.300
22/9/2014 99,90 99,95 -0,05% 99,31 100,90 99,91 99,81 99,95 997 1.324.811.500
19/9/2014 100,11 100,00 -1,07% 100,00 101,10 100,20 100,00 100,01 584 1.931.015.200
18/9/2014 101,02 101,08 -0,28% 100,25 101,99 101,19 100,35 101,08 496 844.949.600
17/9/2014 101,36 101,36 -0,04% 101,31 101,95 101,56 101,36 101,39 328 1.400.540.400
16/9/2014 99,01 101,40 +1,91% 99,00 102,30 100,35 101,15 101,40 747 1.188.196.100
15/9/2014 99,78 99,50 -0,24% 98,51 100,65 99,46 99,50 99,68 848 1.410.456.800
12/9/2014 100,84 99,74 -1,67% 99,74 101,53 100,30 99,74 100,20 432 1.299.680.700
11/9/2014 102,82 101,43 -1,35% 101,01 102,85 101,80 101,43 101,53 956 1.813.114.400
10/9/2014 102,30 102,82 +0,07% 102,01 102,82 102,31 102,11 102,82 248 738.711.200
9/9/2014 101,82 102,75 +0,36% 101,53 103,38 102,70 102,41 102,75 556 1.593.949.400
8/9/2014 102,45 102,38 +0,37% 101,80 103,98 102,55 102,38 102,60 1.034 2.521.828.400
5/9/2014 102,00 102,00 -0,01% 100,65 102,27 101,80 101,71 102,00 514 999.707.800
4/9/2014 101,50 102,01 +1,11% 100,95 102,45 101,96 102,01 102,30 449 980.861.700
3/9/2014 100,80 100,89 +0,59% 100,11 102,59 100,99 100,89 101,63 699 992.824.100
2/9/2014 100,61 100,30 +0,33% 99,92 100,69 100,22 100,30 100,42 520 899.005.200
1/9/2014 101,05 99,97 -1,02% 99,65 101,47 100,67 99,97 100,12 432 975.530.300
29/8/2014 98,00 101,00 +3,07% 98,00 101,41 100,21 101,00 101,01 968 1.836.868.000
28/8/2014 98,06 97,99 -0,26% 97,15 98,70 98,11 97,99 98,29 346 584.784.900
27/8/2014 97,62 98,25 +0,65% 97,62 98,29 98,11 98,00 98,25 559 1.444.306.500
26/8/2014 97,14 97,62 +0,49% 97,02 98,54 97,72 97,62 97,70 483 807.205.200
25/8/2014 96,62 97,14 +0,14% 96,51 97,50 97,04 97,14 97,20 502 735.626.000
22/8/2014 96,54 97,00 +0,21% 96,37 97,00 96,69 96,51 97,00 727 1.014.316.500
21/8/2014 95,41 96,80 +1,26% 95,03 96,80 96,14 96,55 96,80 436 825.912.900
20/8/2014 94,70 95,60 +0,10% 93,90 95,60 94,88 94,80 95,60 274 562.677.000
19/8/2014 95,66 95,50 -0,58% 94,25 95,95 94,82 94,60 95,50 616 1.009.848.100
18/8/2014 95,20 96,06 +1,35% 94,36 96,36 95,48 95,76 96,06 309 400.090.500
15/8/2014 94,81 94,78 -0,64% 94,51 96,39 95,26 94,78 95,25 547 643.044.400
14/8/2014 95,24 95,39 -0,12% 94,00 95,94 95,04 95,39 95,43 848 1.107.269.200
13/8/2014 95,68 95,50 +0,42% 93,50 95,99 94,86 95,06 95,50 827 1.497.983.600
12/8/2014 93,40 95,10 +1,17% 93,04 95,70 94,97 94,76 95,10 326 448.279.100
11/8/2014 93,69 94,00 +1,08% 91,35 94,06 93,22 93,28 94,05 615 777.486.700
8/8/2014 93,67 93,00 -0,53% 93,00 94,15 93,44 93,00 93,42 370 469.949.500
7/8/2014 93,73 93,50 -0,53% 93,18 94,32 93,55 93,50 93,77 151 174.947.600
6/8/2014 94,48 94,00 0,00% 93,43 94,82 94,01 94,00 94,48 502 955.228.000
5/8/2014 94,36 94,00 -0,01% 93,66 95,34 94,44 94,00 94,91 411 550.639.000
4/8/2014 94,01 94,01 +0,14% 93,40 94,61 93,92 94,01 94,35 601 1.882.217.200
1/8/2014 93,42 93,88 +0,89% 93,20 94,51 93,94 93,70 93,88 1.118 4.220.724.300
31/7/2014 95,75 93,05 -3,07% 91,78 96,33 92,95 93,05 93,14 1.080 1.606.341.700
30/7/2014 98,38 96,00 -2,04% 95,81 98,90 96,50 95,97 96,00 659 1.655.897.400
29/7/2014 100,55 98,00 -1,95% 97,36 100,63 98,78 97,70 98,00 564 710.291.300
28/7/2014 100,63 99,95 -0,05% 99,95 102,00 101,24 99,95 100,96 604 755.285.100
25/7/2014 100,18 100,00 +0,15% 99,90 100,85 100,28 100,00 100,63 445 540.541.900
24/7/2014 100,97 99,85 -0,48% 99,48 101,40 100,01 99,80 99,85 1.098 1.406.255.500
23/7/2014 102,92 100,33 -2,43% 99,51 102,92 101,24 100,33 100,40 780 1.115.694.600
22/7/2014 103,39 102,83 -0,26% 102,75 103,96 103,09 102,70 102,83 357 849.509.700
21/7/2014 98,89 103,10 +4,67% 98,77 103,27 102,31 103,10 103,18 834 1.395.603.100
18/7/2014 99,49 98,50 -0,48% 98,50 100,95 99,87 98,50 99,38 500 1.157.543.700
17/7/2014 98,97 98,98 -0,47% 98,43 99,57 99,00 98,97 98,98 380 497.979.800
16/7/2014 98,84 99,45 +0,45% 98,10 100,89 99,89 99,40 99,45 659 746.225.000
15/7/2014 96,37 99,00 +2,64% 96,37 99,77 98,21 99,00 99,01 863 1.163.833.600
14/7/2014 97,78 96,45 -1,32% 95,80 98,11 96,62 96,45 96,75 552 589.377.900
11/7/2014 95,75 97,74 +2,49% 95,75 97,80 97,44 97,29 97,74 484 999.777.700
10/7/2014 95,50 95,37 -0,14% 95,17 96,79 96,01 95,37 96,00 695 956.253.700
8/7/2014 95,45 95,50 -0,52% 94,97 96,44 95,63 95,32 95,50 222 575.744.200
7/7/2014 95,10 96,00 +1,05% 94,76 96,86 95,58 95,85 96,00 485 1.203.358.200
4/7/2014 94,99 95,00 +0,01% 94,60 95,47 94,99 94,86 95,00 61 74.095.300
3/7/2014 95,40 94,99 -0,60% 94,09 95,84 94,82 94,25 94,99 360 639.142.000
2/7/2014 96,28 95,56 -1,38% 93,11 97,79 95,41 95,32 95,56 967 1.559.981.300
1/7/2014 97,72 96,90 -0,84% 96,59 98,69 97,43 96,74 96,90 414 491.097.400
30/6/2014 99,46 97,72 -1,35% 96,51 99,46 97,52 96,87 97,73 569 842.609.700
27/6/2014 98,00 99,06 +1,73% 96,85 100,79 98,82 98,67 99,29 747 1.014.942.800
26/6/2014 98,14 97,38 +0,17% 96,80 98,49 97,60 97,00 97,38 182 498.739.700
25/6/2014 97,61 97,21 +0,11% 97,07 98,10 97,43 97,17 97,55 397 586.563.400
24/6/2014 97,30 97,10 -0,02% 96,65 98,12 97,44 97,10 97,68 359 3.312.061.700
23/6/2014 98,67 97,12 -1,20% 96,90 98,67 97,67 97,12 97,47 220 448.341.100
20/6/2014 100,10 98,30 -2,63% 98,30 100,52 99,18 98,30 98,67 629 915.430.200
18/6/2014 99,54 100,95 +2,01% 98,21 100,97 99,80 100,32 100,99 759 904.251.500
17/6/2014 99,60 98,96 -1,04% 98,30 99,68 98,92 98,96 99,05 234 313.578.400
16/6/2014 98,39 100,00 +1,65% 97,84 100,00 99,29 99,50 100,00 562 793.372.300
13/6/2014 99,96 98,38 -1,57% 97,98 99,96 98,92 98,37 98,55 796 869.521.700
11/6/2014 99,70 99,95 +0,46% 98,17 100,55 99,50 99,41 99,95 595 905.472.900
10/6/2014 96,10 99,49 +3,33% 96,00 99,50 98,14 99,25 99,49 713 975.589.800
9/6/2014 94,76 96,28 +1,60% 94,54 96,46 95,70 95,90 96,28 975 1.460.518.000
6/6/2014 95,99 94,76 +0,13% 94,29 96,85 94,99 94,76 94,90 564 815.087.200
5/6/2014 95,11 94,64 -0,11% 93,72 95,18 94,23 94,64 94,65 852 1.043.173.500
4/6/2014 97,28 94,74 -2,45% 93,62 97,28 94,73 94,74 94,88 702 1.150.119.300
3/6/2014 97,72 97,12 -0,70% 96,35 98,32 97,07 97,12 97,20 827 1.286.235.600
2/6/2014 96,58 97,80 +1,46% 96,57 99,05 97,90 97,19 97,82 652 853.746.800
30/5/2014 96,50 96,39 -0,73% 96,20 98,05 96,85 96,39 97,00 648 1.505.154.300
29/5/2014 97,58 97,10 -0,60% 96,20 98,08 97,21 97,10 97,11 324 737.873.700
28/5/2014 98,59 97,69 -0,50% 97,00 98,94 98,08 97,60 98,25 492 658.123.400
27/5/2014 98,89 98,18 -0,88% 97,16 99,70 97,87 97,91 98,23 200 341.567.500
26/5/2014 98,68 99,05 +0,05% 97,02 99,94 98,63 99,05 99,50 528 914.339.500
23/5/2014 99,08 99,00 +0,61% 97,66 99,46 98,51 98,73 99,00 426 555.630.100
22/5/2014 96,75 98,40 +1,44% 96,75 99,59 98,67 98,10 98,40 658 764.738.000
21/5/2014 99,00 97,00 -1,72% 96,40 99,23 97,11 96,83 97,00 786 1.053.649.800
20/5/2014 99,20 98,70 -0,50% 97,79 100,39 99,07 98,70 98,77 429 495.365.200
19/5/2014 101,28 99,20 -1,78% 98,87 101,95 100,06 98,93 99,20 768 904.617.900
16/5/2014 99,60 101,00 +1,31% 99,60 101,98 101,07 100,65 101,00 682 1.196.741.600
15/5/2014 99,25 99,69 -0,05% 98,25 99,69 98,95 98,70 99,69 409 512.577.800
14/5/2014 98,24 99,74 +1,10% 97,63 99,74 99,19 99,03 99,74 263 374.969.200
13/5/2014 98,46 98,65 +0,18% 98,19 99,78 98,95 98,36 98,65 254 408.664.200
12/5/2014 96,88 98,47 +2,04% 96,72 99,78 98,85 98,40 98,47 741 1.391.902.400
9/5/2014 94,70 96,50 +2,12% 94,70 97,15 96,01 96,16 96,50 511 617.393.800
8/5/2014 96,77 94,50 -2,35% 94,50 97,58 95,28 94,50 94,60 1.121 1.435.628.700
7/5/2014 96,95 96,77 -0,23% 95,86 97,15 96,67 96,77 96,97 423 628.355.100
6/5/2014 97,00 96,99 +0,35% 96,73 98,59 97,33 96,99 97,15 715 1.025.927.100
5/5/2014 97,34 96,65 -0,71% 96,65 98,61 97,15 96,65 97,40 392 809.273.300
2/5/2014 97,00 97,34 +1,00% 95,86 97,97 96,88 97,34 97,87 509 774.101.200
30/4/2014 94,50 96,38 +1,99% 94,09 96,39 95,49 95,94 96,38 493 869.130.900
29/4/2014 96,00 94,50 -0,79% 93,85 96,89 95,41 94,50 94,53 609 704.143.500
28/4/2014 95,52 95,25 -0,14% 93,99 96,19 95,05 95,20 95,52 431 562.716.400
25/4/2014 94,89 95,38 +0,90% 93,54 95,59 94,83 95,17 95,47 616 977.730.800
24/4/2014 95,66 94,53 -1,43% 93,15 96,70 94,86 94,53 95,82 844 1.464.742.100
23/4/2014 96,35 95,90 -0,57% 95,10 96,79 96,28 95,70 95,90 721 2.152.846.800
22/4/2014 97,10 96,45 -1,16% 95,87 97,73 96,53 96,45 96,55 384 973.040.200
17/4/2014 96,20 97,58 +1,94% 96,08 98,12 97,13 97,58 97,85 913 1.133.546.600
16/4/2014 92,55 95,72 +3,48% 91,41 95,89 94,59 95,72 95,80 1.100 3.007.183.000
15/4/2014 92,50 92,50 0,00% 91,44 93,14 92,45 92,50 92,71 853 2.266.903.900
14/4/2014 91,41 92,50 +1,64% 91,31 92,90 92,34 92,50 92,90 416 1.423.039.200
11/4/2014 91,20 91,01 +0,01% 90,33 91,95 91,14 91,01 91,49 553 1.472.842.600
10/4/2014 90,70 91,00 +0,22% 90,60 92,10 91,28 91,00 91,28 1.290 2.081.252.400
9/4/2014 89,99 90,80 +0,89% 89,27 91,41 90,64 90,49 90,80 1.033 1.788.333.300
8/4/2014 89,53 90,00 +1,41% 88,59 90,70 89,60 90,00 90,26 1.205 1.992.725.100
7/4/2014 91,59 88,75 -2,35% 88,45 92,15 89,34 88,74 88,75 1.298 1.908.395.000
4/4/2014 92,90 90,89 -1,21% 90,65 93,71 91,56 90,75 90,89 1.134 1.750.631.800
3/4/2014 93,01 92,00 -1,30% 91,41 93,58 92,02 92,00 92,27 910 1.377.686.300
2/4/2014 92,16 93,21 +0,59% 91,81 93,91 92,88 93,21 93,47 973 1.561.429.600
1/4/2014 92,15 92,66 +1,38% 91,18 93,54 92,24 91,58 92,66 1.018 1.396.646.700
31/3/2014 91,01 91,40 +0,46% 90,67 92,21 91,18 91,40 91,42 859 1.390.616.100
28/3/2014 90,71 90,98 +0,53% 88,79 91,97 90,44 90,98 91,40 890 1.761.944.700
27/3/2014 89,44 90,50 +1,46% 89,14 91,04 90,29 90,04 90,50 541 814.454.200
26/3/2014 90,35 89,20 -0,34% 88,58 90,55 89,29 89,20 89,44 1.043 1.138.501.100
25/3/2014 87,41 89,50 +2,61% 86,92 89,86 88,60 89,39 89,50 833 1.083.623.700
24/3/2014 87,20 87,22 +0,48% 85,86 88,48 87,24 87,22 87,57 724 1.583.492.900
21/3/2014 83,65 86,80 +3,35% 83,10 87,54 86,32 85,90 86,80 713 1.258.554.300
20/3/2014 82,95 83,99 +0,71% 82,48 84,22 83,44 83,99 84,13 568 592.487.300
19/3/2014 84,40 83,40 -2,23% 82,87 85,38 83,39 83,19 83,69 1.272 1.694.491.700
18/3/2014 83,87 85,30 +1,37% 83,56 86,44 85,28 85,16 85,30 971 1.187.157.100
17/3/2014 82,64 84,15 +2,25% 82,36 84,15 83,51 83,68 84,15 760 845.151.900
14/3/2014 83,10 82,30 -0,64% 82,15 83,79 82,68 82,30 82,44 417 572.165.000
13/3/2014 82,30 82,83 +0,64% 81,63 84,12 82,63 82,38 82,83 1.135 1.275.907.500
12/3/2014 82,76 82,30 -1,08% 80,75 83,10 81,98 82,30 82,60 1.280 1.656.983.300
11/3/2014 84,68 83,20 -2,12% 81,55 85,67 83,56 82,08 83,20 1.520 1.945.432.500
10/3/2014 85,20 85,00 -0,32% 84,53 86,81 85,47 85,00 85,70 886 1.135.156.000
7/3/2014 83,91 85,27 +1,50% 83,43 85,82 84,76 84,70 85,27 820 1.139.199.100
6/3/2014 84,40 84,01 -0,58% 83,77 84,83 84,27 84,01 84,38 1.676 2.813.248.900
5/3/2014 82,00 84,50 +3,17% 81,54 85,78 84,45 84,39 84,50 959 1.373.189.800
28/2/2014 82,19 81,90 -0,12% 80,82 82,40 81,91 81,90 81,96 816 2.134.629.800
27/2/2014 81,98 82,00 +0,86% 80,80 82,68 81,82 81,79 82,00 466 637.413.600
26/2/2014 83,00 81,30 -1,60% 79,71 83,49 81,22 81,30 81,48 691 1.000.705.300
25/2/2014 84,89 82,62 -3,26% 82,16 85,35 83,09 82,62 83,10 1.052 1.447.537.300
24/2/2014 86,48 85,40 -0,12% 84,57 86,79 85,44 85,40 85,56 1.050 1.684.164.500
21/2/2014 83,21 85,50 +2,72% 83,21 85,96 84,94 85,50 85,62 816 1.206.206.700
20/2/2014 85,00 83,24 -2,30% 82,96 85,41 84,14 83,24 83,56 1.167 1.738.523.300
19/2/2014 84,32 85,20 +0,24% 83,05 85,63 84,55 85,20 85,58 509 628.231.700
18/2/2014 85,71 85,00 -0,53% 84,31 85,71 85,03 84,62 85,00 537 902.264.700
17/2/2014 85,98 85,45 -0,64% 84,77 86,30 85,63 85,45 85,90 242 339.982.700
14/2/2014 84,82 86,00 +1,20% 84,13 86,29 85,53 86,00 86,13 924 1.709.911.300
13/2/2014 82,99 84,98 +1,75% 82,50 84,98 83,87 84,14 84,98 393 523.527.100
12/2/2014 83,75 83,52 -0,16% 82,65 84,48 83,47 83,11 83,52 542 700.317.400
11/2/2014 82,82 83,65 +1,41% 80,97 83,65 82,76 83,01 83,65 499 579.367.800
10/2/2014 84,52 82,49 -2,94% 82,49 84,52 83,14 82,48 82,73 762 1.053.389.100
7/2/2014 82,13 84,99 +2,83% 82,00 84,99 83,79 84,13 85,00 822 1.022.295.300
6/2/2014 79,85 82,65 +3,31% 79,66 83,14 82,00 81,86 82,65 798 942.299.900
5/2/2014 81,28 80,00 -1,54% 79,04 82,00 80,39 79,64 80,00 717 814.336.100
4/2/2014 82,84 81,25 -0,94% 81,17 83,36 82,06 81,16 81,98 896 1.813.635.000
3/2/2014 82,98 82,02 -0,59% 82,02 84,59 83,57 81,92 82,34 1.127 1.598.787.900
31/1/2014 83,01 82,51 -0,70% 81,05 84,15 82,05 82,51 82,69 871 1.270.209.800
30/1/2014 85,98 83,09 -3,38% 83,06 85,98 84,31 83,01 83,82 388 785.817.500
29/1/2014 87,89 86,00 -2,33% 84,50 87,89 86,20 85,74 86,00 1.117 1.655.054.200
28/1/2014 89,76 88,05 -0,88% 88,05 90,29 88,84 88,05 88,50 901 1.402.795.400
27/1/2014 89,50 88,83 -1,05% 88,05 90,30 89,25 88,83 89,46 708 797.974.900
24/1/2014 89,70 89,77 -0,26% 89,00 90,68 89,64 89,77 90,43 868 1.099.928.600
23/1/2014 89,85 90,00 +0,56% 89,61 90,96 90,18 90,00 90,25 692 997.469.000
22/1/2014 90,35 89,50 -1,53% 88,20 90,89 89,42 89,50 89,68 1.278 4.042.226.800
21/1/2014 96,13 90,89 -5,32% 90,89 96,45 92,81 90,84 91,50 635 1.376.461.600
20/1/2014 95,01 96,00 0,00% 95,01 97,00 96,23 96,00 96,18 112 168.394.700
17/1/2014 95,69 96,00 0,00% 95,25 97,00 96,08 95,80 96,00 343 509.248.900
16/1/2014 98,90 96,00 -2,59% 95,65 99,25 96,40 95,95 96,00 818 1.508.575.000
15/1/2014 97,79 98,55 +1,34% 97,79 99,99 98,83 98,50 98,55 467 659.261.200
14/1/2014 98,81 97,25 -0,81% 97,01 98,93 97,65 97,25 97,79 524 660.135.400
13/1/2014 98,91 98,04 -0,97% 98,04 100,75 99,43 98,04 98,75 370 486.213.500
10/1/2014 98,35 99,00 +0,86% 98,00 102,60 100,14 98,88 99,00 658 937.379.600
9/1/2014 99,70 98,16 -1,84% 98,10 100,79 99,20 98,16 98,77 637 953.386.600
8/1/2014 101,30 100,00 -0,99% 100,00 102,10 100,84 99,97 100,00 491 631.295.300
7/1/2014 99,71 101,00 +0,50% 99,20 103,28 101,44 100,97 101,00 1.207 1.755.044.900
6/1/2014 102,00 100,50 -1,36% 97,65 102,58 99,55 100,50 100,54 895 1.096.052.600
3/1/2014 98,66 101,89 +3,23% 97,78 101,89 100,96 100,18 101,89 341 945.045.100
2/1/2014 100,08 98,70 -1,30% 97,58 101,27 99,02 97,93 98,70 557 1.161.527.200
30/12/2013 101,50 100,00 -1,11% 100,00 101,97 100,91 99,95 100,36 242 821.457.200
27/12/2013 100,54 101,12 +0,77% 100,33 101,55 100,98 100,71 101,12 439 797.801.700
26/12/2013 100,71 100,35 -0,64% 100,35 102,82 101,19 100,31 101,17 525 874.311.200
23/12/2013 103,86 101,00 -1,94% 100,14 104,26 102,19 100,83 101,00 756 1.229.382.600
20/12/2013 101,24 103,00 +1,98% 100,69 104,02 102,80 102,96 103,90 580 1.053.727.600
19/12/2013 101,09 101,00 +0,44% 100,71 102,23 101,19 100,92 101,26 249 512.025.600
18/12/2013 101,12 100,56 -0,34% 100,56 101,84 100,93 100,56 100,96 253 618.707.500
17/12/2013 101,89 100,90 -0,84% 100,77 102,75 101,16 100,75 100,90 601 1.058.224.400
16/12/2013 102,32 101,75 -0,56% 101,75 103,50 102,58 101,64 102,00 368 1.278.268.800
13/12/2013 103,45 102,32 -0,66% 102,32 105,22 103,44 102,19 103,15 620 955.877.100
12/12/2013 103,44 103,00 +0,15% 103,00 104,97 103,90 102,97 103,00 763 1.097.279.600
11/12/2013 105,10 102,85 -2,04% 102,85 105,94 104,60 102,85 102,90 946 1.598.309.300
10/12/2013 102,99 104,99 +1,69% 101,85 106,15 104,82 104,99 105,00 906 1.437.148.700
9/12/2013 104,66 103,25 -1,35% 103,25 105,45 103,93 103,25 103,94 478 725.451.300
6/12/2013 103,89 104,66 +0,58% 102,56 105,17 104,33 104,66 104,92 556 980.779.200
5/12/2013 101,60 104,06 +2,27% 101,36 105,76 103,89 104,06 104,25 716 918.451.200
4/12/2013 104,75 101,75 -2,40% 101,75 104,75 102,93 101,75 102,40 774 1.276.400.900
3/12/2013 105,62 104,25 -1,31% 104,03 105,87 105,26 104,08 104,47 854 2.781.026.100
2/12/2013 106,49 105,63 -1,46% 105,51 106,65 105,76 105,63 105,64 467 688.512.700
29/11/2013 107,57 107,19 +0,08% 105,25 107,64 106,72 105,65 107,26 495 1.172.932.000
28/11/2013 107,10 107,10 -0,18% 106,90 108,80 107,87 107,10 108,10 283 628.936.400
27/11/2013 106,13 107,29 +1,58% 104,82 107,29 106,04 106,75 107,29 1.262 2.219.436.200
26/11/2013 103,89 105,62 +0,94% 100,02 106,83 105,33 105,62 105,92 1.606 3.336.037.800
25/11/2013 103,80 104,64 +0,81% 103,09 106,00 104,53 104,64 105,42 1.121 1.619.298.500
22/11/2013 105,66 103,80 -1,75% 103,15 105,86 104,17 103,80 103,85 511 641.695.200
21/11/2013 105,50 105,65 -0,33% 104,51 106,44 105,30 105,54 105,66 1.132 1.597.522.300
19/11/2013 105,18 106,00 +0,57% 104,60 107,39 105,48 105,91 106,00 630 1.106.583.000
18/11/2013 104,24 105,40 +0,38% 104,05 106,40 105,00 105,40 105,50 648 1.019.615.700
14/11/2013 104,71 105,00 +1,07% 102,60 105,00 103,54 103,60 105,00 575 1.009.546.100
13/11/2013 103,44 103,89 -0,11% 103,40 104,20 103,73 103,66 103,89 403 704.348.300
12/11/2013 104,37 104,00 -0,26% 102,88 104,88 103,97 103,07 104,10 635 2.635.722.400
11/11/2013 104,93 104,27 -0,64% 103,68 105,30 104,22 104,27 104,74 466 984.879.300
8/11/2013 106,61 104,94 -1,46% 104,94 107,63 105,76 104,94 105,30 812 1.135.935.200
7/11/2013 104,71 106,50 +1,28% 104,71 107,81 106,49 106,49 106,50 675 1.008.480.300
6/11/2013 106,00 105,15 -1,17% 105,15 107,36 105,62 105,15 105,50 799 1.725.913.700
5/11/2013 106,62 106,40 +2,41% 104,65 106,98 106,23 105,96 106,51 776 1.640.202.200
4/11/2013 104,64 103,90 -0,26% 103,50 105,27 104,26 103,54 103,97 412 505.702.700
1/11/2013 104,34 104,17 -0,86% 103,98 105,91 104,92 104,10 104,98 1.261 2.308.371.100
31/10/2013 101,69 105,07 +3,01% 101,62 108,00 103,69 104,50 105,07 672 1.418.492.300
30/10/2013 101,43 102,00 0,00% 101,11 102,15 101,62 101,76 102,00 574 1.228.607.200
29/10/2013 101,55 102,00 +0,49% 100,98 102,45 101,65 101,75 102,00 706 927.053.600
28/10/2013 101,11 101,50 0,00% 100,76 101,81 101,40 101,50 101,54 561 791.983.300
25/10/2013 101,52 101,50 +0,18% 100,52 102,16 101,33 101,49 101,50 937 1.958.799.300
24/10/2013 100,66 101,32 +0,41% 100,26 101,90 100,90 100,72 101,40 690 833.451.700
23/10/2013 101,04 100,91 -0,91% 100,65 101,80 101,12 100,91 101,22 1.229 1.816.251.200
22/10/2013 101,46 101,84 -0,03% 101,05 103,07 101,96 101,66 101,84 871 1.737.517.700
21/10/2013 102,41 101,87 -0,13% 100,03 103,29 101,79 101,01 101,87 699 943.649.400
18/10/2013 103,76 102,00 -1,21% 102,00 103,78 102,54 102,00 102,38 443 875.747.800
17/10/2013 103,02 103,25 -0,35% 103,01 104,10 103,57 103,19 103,25 371 522.009.700
16/10/2013 103,69 103,61 -0,38% 103,50 104,78 104,04 103,61 103,80 559 897.865.300
15/10/2013 104,18 104,00 -0,16% 103,62 104,84 104,09 103,94 104,00 424 656.866.500
14/10/2013 104,51 104,17 -0,79% 104,00 105,25 104,49 104,17 104,20 1.069 1.610.343.600
11/10/2013 104,85 105,00 0,00% 104,50 105,40 104,98 104,75 105,00 817 1.395.215.200
10/10/2013 103,91 105,00 +1,45% 103,25 105,30 103,99 104,43 105,00 1.164 8.560.645.000
9/10/2013 103,70 103,50 0,00% 103,22 104,43 103,82 103,40 103,50 562 835.770.100
8/10/2013 105,88 103,50 -1,43% 103,50 105,88 103,85 103,37 103,50 597 1.917.202.600
7/10/2013 103,44 105,00 +0,96% 102,93 105,00 104,37 104,11 105,00 397 743.180.300
4/10/2013 102,65 104,00 +0,97% 102,65 105,00 104,43 103,88 104,00 457 2.136.656.900
3/10/2013 102,49 103,00 +0,65% 101,70 103,00 102,26 101,90 103,01 593 1.538.042.700
2/10/2013 102,54 102,33 +0,81% 101,52 103,63 102,34 102,33 102,70 377 510.682.200
1/10/2013 101,69 101,51 -0,48% 101,11 102,00 101,52 101,51 101,92 541 956.381.300
30/9/2013 102,85 102,00 -0,97% 101,71 104,17 102,54 101,99 102,00 936 1.774.024.200
27/9/2013 103,77 103,00 -0,58% 102,75 104,46 103,15 102,98 103,00 907 1.368.905.100
26/9/2013 103,92 103,60 +0,08% 103,23 105,00 103,90 103,49 103,60 369 500.841.800
25/9/2013 104,39 103,52 +0,12% 102,31 105,01 103,79 103,34 103,52 683 1.215.438.000
24/9/2013 107,00 103,40 -3,35% 103,40 107,98 105,27 103,16 103,40 709 2.387.720.700
23/9/2013 107,20 106,98 -0,21% 106,98 108,74 107,70 106,82 106,98 937 1.500.375.000
20/9/2013 101,90 107,20 +5,10% 101,89 107,74 105,67 107,00 107,20 1.268 3.307.614.400
19/9/2013 99,35 102,00 +2,51% 99,35 102,99 100,86 102,00 102,15 673 1.934.534.000
18/9/2013 98,01 99,50 +1,53% 98,01 100,69 99,22 99,49 99,50 782 1.728.497.000
17/9/2013 98,01 98,00 -0,51% 98,00 99,43 98,49 97,90 98,00 576 1.148.438.600
16/9/2013 98,19 98,50 +0,51% 98,09 99,66 98,91 98,41 99,29 870 1.330.467.900
13/9/2013 96,77 98,00 +0,77% 96,54 98,42 97,77 97,95 98,45 345 589.607.400
12/9/2013 96,43 97,25 +0,52% 96,01 98,54 97,09 97,17 97,51 828 1.154.473.500
11/9/2013 97,03 96,75 -0,68% 96,12 97,60 96,72 96,50 96,75 484 633.551.100
10/9/2013 95,65 97,41 +2,24% 95,40 97,70 96,93 96,58 97,41 1.034 2.029.759.600
9/9/2013 95,69 95,28 +0,29% 95,23 96,40 95,82 95,28 95,97 703 1.019.532.200
6/9/2013 93,95 95,00 +1,06% 93,95 96,16 95,17 94,90 95,00 997 1.583.721.100
5/9/2013 92,80 94,00 +0,70% 92,80 94,04 93,89 93,83 94,05 368 596.241.200
4/9/2013 92,37 93,35 +1,30% 92,10 93,35 92,93 92,74 93,44 636 946.099.700
3/9/2013 91,57 92,15 +0,70% 91,56 94,05 92,86 91,90 93,45 485 784.730.100
2/9/2013 91,15 91,51 +0,39% 90,48 95,69 93,28 90,05 91,65 447 865.664.300
30/8/2013 90,77 91,15 +0,28% 89,36 91,65 90,52 90,51 91,15 1.020 2.222.444.600
29/8/2013 90,50 90,90 +0,44% 90,11 90,98 90,69 90,90 91,00 406 780.884.400
28/8/2013 90,80 90,50 -0,33% 90,01 91,05 90,52 90,50 90,79 542 757.660.500
27/8/2013 90,00 90,80 +0,39% 90,00 91,54 90,79 90,80 90,93 591 889.777.500
26/8/2013 92,00 90,45 -1,15% 90,11 92,00 90,64 90,37 90,56 585 800.360.700
23/8/2013 91,00 91,50 +0,55% 90,76 92,28 91,55 91,50 91,68 390 1.301.063.700
22/8/2013 91,35 91,00 -0,55% 91,00 92,09 91,44 90,99 91,00 768 1.414.678.500
21/8/2013 91,01 91,50 0,00% 91,01 92,69 91,83 91,44 91,69 328 575.815.800
20/8/2013 90,80 91,50 +0,27% 90,80 92,88 91,39 91,15 91,50 624 1.443.162.000
19/8/2013 91,69 91,25 -1,09% 90,52 92,20 91,21 90,83 91,25 374 897.546.500
16/8/2013 91,51 92,26 +0,83% 90,05 93,40 91,48 92,26 92,45 762 1.662.241.300
15/8/2013 94,00 91,50 -2,66% 90,46 94,35 91,20 91,50 91,70 1.232 4.250.855.000
14/8/2013 94,00 94,00 0,00% 93,70 96,29 94,95 93,98 94,00 1.210 1.906.741.100
13/8/2013 93,04 94,00 +1,74% 92,52 95,50 93,91 93,85 94,00 1.502 1.923.480.800
12/8/2013 93,30 92,39 -0,66% 92,20 94,39 93,24 92,39 92,75 1.044 1.237.427.200
9/8/2013 92,59 93,00 +0,54% 91,78 93,90 93,07 92,91 93,10 543 910.245.600
8/8/2013 91,87 92,50 +1,82% 90,70 93,40 92,27 92,10 92,50 523 732.636.500
7/8/2013 92,89 90,85 -2,05% 90,05 93,11 91,70 90,74 91,00 903 2.515.425.500
6/8/2013 93,41 92,75 -0,71% 92,52 94,25 93,59 92,62 92,75 527 1.438.482.000
5/8/2013 93,32 93,41 +0,31% 92,69 94,31 93,37 93,20 93,71 379 1.389.385.900
2/8/2013 94,20 93,12 -0,95% 93,12 94,20 93,67 93,12 93,50 367 916.146.000
1/8/2013 92,20 94,01 +1,63% 91,32 94,50 93,28 93,90 94,01 1.343 1.821.812.300
31/7/2013 89,96 92,50 +3,21% 89,10 93,13 91,60 92,50 92,60 807 1.670.802.700
30/7/2013 89,40 89,62 +1,84% 87,57 89,97 89,45 89,62 89,86 872 1.593.207.300
29/7/2013 89,09 88,00 -0,17% 87,85 89,90 88,63 87,87 88,00 641 807.451.000
26/7/2013 89,85 88,15 -0,45% 87,81 89,85 88,85 88,11 88,15 683 874.321.200
25/7/2013 88,49 88,55 +0,06% 88,39 89,26 88,67 88,37 89,00 321 480.601.000
24/7/2013 89,11 88,50 -0,98% 88,38 90,32 89,19 88,45 88,70 925 1.163.128.200
23/7/2013 89,69 89,38 -0,13% 88,71 90,00 89,42 89,37 89,85 728 1.348.471.900
22/7/2013 87,42 89,50 +2,87% 87,42 89,89 88,88 89,21 89,50 758 1.713.738.600
19/7/2013 85,40 87,00 +1,87% 85,05 87,49 86,68 86,97 87,00 390 680.496.900
18/7/2013 84,29 85,40 +1,35% 84,29 85,99 85,35 85,25 85,40 508 867.163.100
17/7/2013 84,52 84,26 +0,25% 83,86 85,00 84,51 84,26 84,53 651 1.621.012.900
16/7/2013 84,01 84,05 +0,54% 83,36 84,96 84,17 84,05 84,52 736 1.116.184.400
15/7/2013 84,79 83,60 -0,12% 83,11 84,98 83,90 83,60 83,62 652 1.058.890.200
12/7/2013 82,89 83,70 +0,84% 82,89 84,57 83,92 83,70 83,72 1.294 1.757.442.400
11/7/2013 84,84 83,00 -1,19% 83,00 84,84 84,08 83,00 83,40 916 1.202.401.400
10/7/2013 83,95 84,00 +1,44% 83,13 85,99 84,18 83,60 84,00 995 2.147.548.200
8/7/2013 82,86 82,81 -0,30% 82,01 83,94 82,88 82,13 82,81 426 691.258.400
5/7/2013 84,00 83,06 -1,12% 82,27 84,11 83,04 83,05 83,06 1.048 1.901.800.900
4/7/2013 83,45 84,00 +1,20% 83,25 84,81 84,05 84,00 84,49 297 509.347.100
3/7/2013 83,15 83,00 -0,18% 82,51 84,38 83,57 82,90 83,00 1.198 1.903.848.800
2/7/2013 83,03 83,15 -1,01% 83,03 85,00 83,82 83,00 83,15 1.591 2.289.164.300
1/7/2013 82,60 84,00 +0,60% 82,60 84,49 83,80 84,00 84,10 1.197 1.757.320.900
28/6/2013 83,66 83,50 +0,59% 82,60 84,49 83,79 83,30 83,50 1.647 2.380.503.100
27/6/2013 83,55 83,01 +0,56% 83,01 84,98 84,19 83,00 83,01 1.777 2.420.527.300
26/6/2013 81,77 82,55 +1,29% 81,34 83,38 82,34 82,55 82,80 1.521 2.510.683.100
25/6/2013 79,04 81,50 +3,30% 79,04 81,50 80,30 80,51 81,50 1.573 4.331.547.500
24/6/2013 78,50 78,90 +0,51% 75,41 78,90 78,24 78,70 78,90 1.106 1.913.765.200
21/6/2013 79,01 78,50 -0,76% 78,34 80,67 79,13 78,36 79,39 795 1.900.112.800
20/6/2013 79,49 79,10 -1,74% 78,13 80,48 79,12 79,06 79,10 1.056 1.546.963.900
19/6/2013 82,19 80,50 -2,37% 80,04 82,91 81,93 79,43 80,50 896 1.757.563.600
18/6/2013 83,21 82,45 -0,48% 82,01 83,22 82,58 82,38 82,58 639 1.566.561.000
17/6/2013 82,80 82,85 +0,06% 81,48 84,52 83,08 82,85 82,99 774 2.118.711.900
14/6/2013 85,56 82,80 -3,16% 82,80 86,33 84,43 82,80 83,50 419 654.370.200
13/6/2013 85,85 85,50 -0,29% 85,06 86,89 85,77 85,40 85,50 1.253 2.588.618.500
12/6/2013 85,87 85,75 +0,29% 84,99 87,91 86,03 85,75 86,12 1.043 2.284.295.500
11/6/2013 85,74 85,50 -0,40% 84,22 86,78 85,08 85,10 85,50 977 2.915.887.800
10/6/2013 87,25 85,84 -1,62% 85,84 87,49 86,54 85,81 86,35 907 1.642.539.500
7/6/2013 89,47 87,25 -2,51% 85,93 90,83 87,53 87,25 87,55 1.068 1.672.010.400
6/6/2013 89,61 89,50 -0,12% 88,85 90,98 89,84 89,25 89,50 1.397 1.861.493.000
5/6/2013 91,35 89,61 -1,67% 89,56 92,30 91,40 89,59 89,61 1.496 3.883.630.900
4/6/2013 91,55 91,13 +0,01% 91,13 92,51 91,96 91,13 92,00 1.839 3.000.781.700
3/6/2013 94,25 91,12 -3,07% 91,04 94,82 92,23 91,10 91,12 2.403 3.666.297.300
31/5/2013 94,40 94,01 +1,09% 92,64 99,00 94,57 94,01 94,77 6.392 27.397.652.000
29/5/2013 92,22 93,00 +0,11% 92,21 93,56 93,02 93,00 93,10 2.154 3.280.952.300
28/5/2013 92,24 92,90 +0,98% 92,04 94,14 92,89 92,75 92,90 2.469 5.116.476.100
27/5/2013 92,90 92,00 -1,08% 91,01 93,87 92,82 91,93 92,00 669 2.305.763.200
24/5/2013 93,43 93,00 +0,11% 92,83 94,29 93,23 92,95 93,00 655 1.042.414.600
23/5/2013 92,57 92,90 -0,11% 92,31 94,50 93,06 92,68 92,90 943 2.856.261.900
22/5/2013 93,59 93,00 -0,27% 92,35 94,81 93,10 92,75 93,00 1.054 3.380.581.200
21/5/2013 94,32 93,25 -0,80% 92,64 94,97 93,64 93,24 93,30 949 2.801.878.700
20/5/2013 94,21 94,00 0,00% 93,81 96,37 94,86 93,63 94,00 846 1.425.775.200
17/5/2013 93,19 94,00 +1,46% 93,18 94,99 94,27 93,95 94,00 877 1.611.122.700
16/5/2013 91,80 92,65 +0,50% 91,65 94,18 93,14 92,65 93,29 1.497 2.498.078.400
15/5/2013 89,80 92,19 +3,40% 89,65 92,99 91,10 91,69 92,19 1.147 3.140.436.300
14/5/2013 89,00 89,16 +0,41% 88,77 90,01 89,09 89,16 89,52 1.033 2.388.571.400
13/5/2013 89,21 88,80 -0,06% 88,76 91,00 88,98 88,70 88,89 927 1.192.386.900
10/5/2013 90,50 88,85 -1,82% 85,51 91,58 89,00 88,85 89,10 1.674 2.364.734.900
9/5/2013 90,51 90,50 +0,33% 90,00 96,00 91,18 90,18 90,50 1.939 2.465.638.500
8/5/2013 91,01 90,20 -0,88% 90,20 94,56 91,72 90,20 90,36 2.225 4.447.746.700
7/5/2013 89,35 91,00 +1,39% 88,99 91,18 90,00 91,00 91,16 1.320 1.974.711.700
6/5/2013 87,95 89,75 +2,05% 87,15 91,00 89,25 89,38 89,75 1.540 4.103.887.900
3/5/2013 88,77 87,95 -0,62% 87,83 88,77 88,28 87,85 87,95 577 931.408.100
2/5/2013 88,64 88,50 -0,56% 87,64 89,15 88,40 88,50 88,98 2.261 2.679.637.200
30/4/2013 85,80 89,00 +3,46% 85,80 89,63 88,73 88,93 89,00 1.665 2.838.739.300
29/4/2013 85,00 86,02 +1,62% 85,00 86,82 86,34 85,81 86,02 1.188 1.523.058.400
26/4/2013 86,28 84,65 -0,41% 84,37 86,28 85,04 84,62 84,65 1.019 1.056.241.500
25/4/2013 85,83 85,00 -0,82% 84,83 86,07 85,54 85,00 85,07 761 1.369.607.800
24/4/2013 86,01 85,70 -0,46% 85,58 86,50 85,83 85,70 85,96 874 918.448.100
23/4/2013 82,99 86,10 +3,49% 82,72 86,89 85,35 86,07 86,10 1.115 1.380.229.500
22/4/2013 81,95 83,20 +1,16% 81,95 84,88 83,55 83,19 83,20 1.095 1.317.732.000
19/4/2013 82,52 82,25 -0,60% 82,06 83,16 82,44 82,14 82,26 470 659.579.800
18/4/2013 83,34 82,75 -0,66% 82,58 83,50 83,00 82,74 82,75 1.859 3.399.100.400
17/4/2013 81,90 83,30 +1,34% 81,56 84,34 83,20 83,30 83,53 2.153 2.543.481.500
16/4/2013 81,58 82,20 +0,86% 81,58 82,76 82,34 82,11 82,20 837 1.171.827.600
15/4/2013 81,47 81,50 -0,91% 81,47 83,13 82,57 81,45 81,50 593 940.533.400
12/4/2013 80,64 82,25 +0,92% 80,64 82,61 82,22 82,25 82,55 645 1.345.948.400
11/4/2013 80,47 81,50 +1,88% 80,00 82,60 81,66 81,41 81,50 784 1.040.429.200
10/4/2013 80,21 80,00 -0,66% 80,00 82,59 81,57 80,00 80,89 987 1.275.068.700
9/4/2013 80,65 80,53 -0,05% 80,31 81,00 80,61 80,53 80,95 497 832.723.900
8/4/2013 78,44 80,57 +1,96% 78,44 81,35 80,36 80,55 80,57 1.315 2.337.734.200
5/4/2013 80,69 79,02 -1,24% 78,10 80,69 79,16 79,00 79,02 971 1.255.545.100
4/4/2013 81,59 80,01 -1,95% 80,00 81,85 80,45 80,01 80,10 1.015 1.292.129.900
3/4/2013 82,60 81,60 -1,21% 81,52 82,60 81,82 81,60 81,70 736 1.034.275.200
2/4/2013 79,89 82,60 +3,89% 79,15 83,39 82,10 82,51 82,60 1.325 2.219.167.100
1/4/2013 79,74 79,51 -0,30% 79,01 80,32 79,72 79,50 79,51 525 574.849.400
28/3/2013 80,22 79,75 -0,59% 79,75 81,56 80,42 79,75 80,00 418 859.736.100
27/3/2013 80,50 80,22 +0,26% 80,10 81,28 80,60 80,15 80,22 508 1.449.346.000
26/3/2013 80,60 80,01 -0,86% 79,78 80,97 80,18 80,00 80,01 558 1.279.745.300
25/3/2013 81,50 80,70 +0,01% 80,43 82,00 81,34 80,70 81,31 936 1.399.195.200
22/3/2013 81,30 80,69 -0,19% 80,22 81,76 81,05 80,69 80,90 254 331.528.300
21/3/2013 82,01 80,84 -1,43% 80,84 83,01 81,86 80,76 81,93 440 703.218.600
20/3/2013 82,92 82,01 -1,13% 80,82 82,92 81,68 81,74 82,01 877 1.514.468.500
19/3/2013 83,64 82,95 -0,91% 82,92 84,46 83,59 82,95 83,48 1.432 1.868.374.100
18/3/2013 84,62 83,71 -1,13% 82,63 84,98 83,94 83,70 83,71 994 1.260.863.000
15/3/2013 83,19 84,67 +1,22% 83,19 85,83 84,70 84,30 84,82 2.241 4.603.813.600
14/3/2013 83,78 83,65 +1,26% 82,40 86,75 84,10 83,65 84,00 1.437 1.985.761.200
13/3/2013 81,12 82,61 +1,05% 81,12 84,20 82,71 82,61 83,36 1.572 2.489.865.400
12/3/2013 81,73 81,75 +0,68% 81,61 82,60 81,99 81,74 82,00 1.400 1.570.143.800
11/3/2013 80,95 81,20 +1,31% 80,52 82,89 81,55 81,14 81,20 1.537 2.499.640.200
8/3/2013 79,45 80,15 +0,19% 79,45 81,10 80,50 80,15 80,77 567 779.324.500
7/3/2013 78,95 80,00 +1,91% 78,81 80,53 79,80 80,00 80,38 1.695 3.431.438.900
6/3/2013 75,20 78,50 +3,88% 75,20 78,53 77,57 78,40 78,50 1.075 1.488.727.400
5/3/2013 75,65 75,57 +0,76% 73,50 78,19 75,78 75,56 76,00 1.651 2.215.099.800
4/3/2013 75,01 75,00 -0,15% 74,45 76,12 75,25 75,00 75,05 1.026 1.048.262.900
1/3/2013 76,15 75,11 -1,17% 75,01 76,89 75,19 75,11 75,39 606 669.969.000
28/2/2013 75,61 76,00 +0,40% 75,01 76,81 75,82 76,00 76,01 448 650.615.100
27/2/2013 75,84 75,70 -0,92% 75,61 77,74 76,68 75,60 75,70 1.625 1.624.251.900
26/2/2013 74,79 76,40 +2,18% 73,81 78,00 76,33 76,40 76,50 1.238 1.350.441.400
25/2/2013 74,40 74,77 +0,36% 74,31 75,78 75,26 74,77 75,38 808 902.458.500
22/2/2013 73,98 74,50 +1,92% 73,36 74,94 74,27 74,50 74,55 688 858.663.600
21/2/2013 73,73 73,10 -0,71% 72,76 74,49 73,56 73,10 73,20 454 820.304.600
20/2/2013 74,97 73,62 -1,45% 73,49 75,31 74,30 73,60 73,62 1.025 1.153.988.000
19/2/2013 73,31 74,70 +1,22% 73,31 75,02 74,66 74,65 74,70 468 682.402.100
18/2/2013 75,12 73,80 -1,60% 73,12 75,46 74,54 73,80 75,00 558 655.219.300
15/2/2013 76,19 75,00 -1,32% 75,00 77,01 76,09 75,00 76,20 499 591.997.500
14/2/2013 75,26 76,00 +1,20% 75,26 77,96 76,68 75,80 76,30 865 1.024.493.800
13/2/2013 77,43 75,10 -2,47% 75,10 78,33 77,04 75,10 76,90 351 472.287.600
8/2/2013 78,44 77,00 -1,76% 77,00 78,90 77,48 77,00 77,11 972 1.046.078.100
7/2/2013 79,29 78,38 -1,53% 78,19 79,85 78,93 78,38 78,85 519 775.914.600
6/2/2013 77,90 79,60 +1,27% 77,90 80,38 79,61 79,40 79,60 401 997.541.300
5/2/2013 76,76 78,60 +2,73% 76,76 79,24 78,59 78,60 78,81 1.140 1.402.992.300
4/2/2013 77,41 76,51 -0,65% 76,29 78,50 77,06 76,51 77,10 674 782.199.500
1/2/2013 79,36 77,01 -2,53% 77,01 79,79 77,59 77,00 77,01 1.390 2.356.621.100
31/1/2013 80,45 79,01 -0,59% 78,83 81,08 79,48 79,01 79,71 1.387 3.513.345.100
30/1/2013 79,43 79,48 -0,40% 79,21 80,18 79,55 79,25 79,48 542 1.741.503.100
29/1/2013 79,41 79,80 +0,76% 79,41 80,50 79,89 79,80 80,00 376 1.751.988.900
28/1/2013 80,22 79,20 -1,00% 78,70 81,51 79,88 79,20 79,21 927 1.283.793.600
24/1/2013 81,37 80,00 -1,25% 79,50 83,22 80,90 80,00 80,26 1.392 3.292.900.800
23/1/2013 81,81 81,01 -0,82% 81,01 83,99 82,19 81,01 81,50 1.115 2.174.844.400
22/1/2013 79,98 81,68 +2,61% 79,98 81,93 81,59 81,48 81,69 941 2.411.105.100
21/1/2013 78,99 79,60 +0,52% 78,79 82,39 80,91 79,50 79,60 504 660.254.100
18/1/2013 79,58 79,19 +0,80% 78,17 80,92 78,76 79,19 79,30 894 1.681.736.000
17/1/2013 79,69 78,56 -1,49% 78,10 80,24 78,78 78,56 78,68 1.381 1.737.104.500
16/1/2013 78,85 79,75 +1,46% 78,55 80,00 79,26 79,74 79,75 677 1.906.326.900
15/1/2013 79,90 78,60 -0,51% 78,60 81,20 80,10 78,60 80,00 1.017 2.874.803.400
14/1/2013 79,63 79,00 -0,20% 78,68 80,47 79,42 79,00 79,05 388 385.988.600
11/1/2013 80,60 79,16 -1,43% 79,00 81,50 79,70 79,15 79,16 571 903.048.800
10/1/2013 81,09 80,31 -0,73% 80,22 82,27 80,69 80,30 80,31 433 561.617.200
9/1/2013 79,77 80,90 +2,08% 78,52 80,90 80,16 80,61 80,90 385 790.466.900
8/1/2013 79,06 79,25 -0,31% 79,01 80,97 79,88 79,25 80,00 887 1.059.262.000
7/1/2013 78,57 79,50 +1,08% 78,57 80,49 79,17 79,07 79,50 309 562.146.100
4/1/2013 78,10 78,65 +1,48% 77,70 79,69 78,61 78,63 78,65 248 632.862.300
3/1/2013 77,50 77,50 0,00% 77,41 78,80 78,01 77,50 78,09 446 1.462.834.700
2/1/2013 78,33 77,50 0,00% 77,06 79,62 78,03 77,50 78,20 610 1.442.131.900
28/12/2012 77,57 78,09 +1,42% 77,00 82,65 78,56 78,09 79,10 463 1.623.152.400
27/12/2012 76,69 77,00 +0,67% 76,00 77,40 76,91 76,99 77,00 204 359.180.000
26/12/2012 77,00 76,49 -0,66% 76,24 77,30 76,61 76,41 76,49 168 260.504.500
21/12/2012 76,82 77,00 -0,36% 76,49 77,85 77,01 77,00 77,61 519 1.103.598.300
20/12/2012 77,40 77,28 +1,28% 76,25 77,89 77,26 77,15 77,28 721 786.568.900
19/12/2012 76,66 76,30 -0,39% 76,10 77,22 76,42 76,30 76,35 327 385.192.000
18/12/2012 76,55 76,60 +0,13% 76,09 77,08 76,34 76,60 77,00 311 1.143.691.200
17/12/2012 76,63 76,50 +0,26% 76,02 77,03 76,53 76,18 76,50 207 311.514.500
14/12/2012 76,55 76,30 0,00% 75,61 77,00 76,39 76,16 76,30 334 1.472.110.700
13/12/2012 76,48 76,30 -0,65% 75,72 77,08 76,33 76,30 76,37 576 574.781.200
12/12/2012 74,65 76,80 +3,36% 74,65 79,01 76,72 76,66 76,80 1.787 2.456.866.600
11/12/2012 72,86 74,30 +2,51% 72,80 74,83 73,74 74,30 74,31 426 1.092.178.300
10/12/2012 72,40 72,48 +0,67% 72,05 73,70 72,83 72,48 72,60 416 648.265.400
7/12/2012 72,32 72,00 +0,13% 70,86 72,93 72,17 71,92 72,00 514 862.468.900
6/12/2012 72,31 71,91 -1,09% 71,79 72,89 72,18 71,91 72,10 320 562.333.700
5/12/2012 72,02 72,70 +0,69% 71,21 72,98 72,25 71,80 72,70 487 541.875.000
4/12/2012 72,15 72,20 +0,14% 71,83 72,86 72,42 71,84 72,20 524 668.495.100
3/12/2012 72,47 72,10 +1,22% 71,07 72,98 72,37 71,95 72,10 526 529.034.000
30/11/2012 71,59 71,23 +1,18% 69,72 72,90 71,37 71,22 72,25 1.289 1.121.236.000
29/11/2012 71,85 70,40 0,00% 70,37 72,78 71,26 70,36 70,71 801 712.622.200
28/11/2012 70,95 70,40 -0,78% 70,37 73,41 70,98 70,32 72,08 456 496.873.600
27/11/2012 70,90 70,95 +0,91% 70,26 71,74 70,95 70,95 71,03 305 425.026.800
26/11/2012 69,71 70,31 +1,09% 69,50 71,88 70,71 69,56 70,31 435 761.570.000
23/11/2012 69,94 69,55 +0,07% 69,05 70,60 69,86 69,55 70,15 190 336.035.100
22/11/2012 70,16 69,50 -1,42% 69,50 70,16 69,88 69,50 70,00 171 210.360.400
21/11/2012 70,02 70,50 +0,83% 69,30 71,13 69,98 69,90 70,50 682 1.720.935.700
19/11/2012 69,30 69,92 -0,26% 69,30 70,55 70,05 69,92 70,15 417 761.498.000
16/11/2012 67,00 70,10 +3,85% 67,00 70,10 69,02 69,35 70,10 688 999.479.000
14/11/2012 69,15 67,50 -2,17% 67,50 70,99 68,81 67,00 67,50 348 411.532.200
13/11/2012 69,40 69,00 +0,44% 68,10 70,00 69,16 68,96 69,00 566 606.597.200
12/11/2012 68,97 68,70 -0,43% 68,40 70,50 68,97 68,50 68,77 423 623.558.200
9/11/2012 70,47 69,00 -1,08% 68,54 70,84 69,13 68,58 69,00 619 716.247.700
8/11/2012 71,31 69,75 -2,11% 69,75 71,92 70,84 69,75 70,00 954 4.374.768.400
7/11/2012 71,17 71,25 -0,21% 71,17 71,89 71,51 71,25 71,50 497 667.991.300
6/11/2012 69,91 71,40 +2,37% 69,70 72,73 71,31 71,14 71,50 1.147 3.295.436.000
5/11/2012 69,80 69,75 +0,07% 69,14 70,40 69,85 69,58 70,00 823 1.050.560.800
1/11/2012 68,36 69,70 +2,20% 68,36 70,49 69,66 69,70 69,91 1.667 3.143.872.600
31/10/2012 67,06 68,20 +1,19% 66,73 70,37 68,70 68,20 69,00 1.499 1.723.747.900
30/10/2012 66,01 67,40 +1,66% 66,01 67,77 66,96 66,94 67,40 417 966.374.200
29/10/2012 66,56 66,30 -1,41% 65,98 67,34 66,47 66,30 66,31 769 968.573.500
26/10/2012 65,12 67,25 +1,65% 65,12 67,35 66,97 67,25 67,26 662 1.953.640.300
25/10/2012 65,23 66,16 +2,70% 65,03 66,86 66,19 66,16 66,50 706 1.211.986.200
24/10/2012 65,68 64,42 -0,97% 64,41 65,68 65,06 64,42 64,76 426 536.123.700
23/10/2012 65,23 65,05 -0,84% 64,82 65,64 65,14 65,01 65,50 627 904.271.000
22/10/2012 64,72 65,60 +0,77% 64,72 65,99 65,67 65,60 65,80 235 740.128.300
19/10/2012 66,99 65,10 -2,33% 65,10 67,24 65,88 65,10 65,66 515 640.360.500
18/10/2012 68,00 66,65 -1,83% 66,40 68,00 67,07 66,50 66,65 419 1.381.672.700
17/10/2012 67,45 67,89 +0,65% 67,04 67,99 67,67 67,75 67,89 216 1.009.717.500
16/10/2012 67,24 67,45 +0,37% 66,88 67,69 67,22 67,21 67,45 438 416.779.300
15/10/2012 66,20 67,20 +1,05% 65,92 67,89 67,00 67,00 67,20 880 1.243.590.500
11/10/2012 65,06 66,50 +2,80% 65,06 67,31 65,95 66,20 66,50 720 751.847.000
10/10/2012 65,84 64,69 -1,76% 64,38 66,43 64,98 64,68 64,95 1.031 1.043.036.200
9/10/2012 67,83 65,85 -1,94% 65,85 67,83 66,83 65,83 66,00 345 746.548.500
8/10/2012 67,59 67,15 -0,67% 66,81 68,01 67,12 66,83 67,25 506 926.387.800
5/10/2012 67,51 67,60 +0,39% 67,03 67,98 67,70 66,80 67,60 366 475.319.100
4/10/2012 67,23 67,34 +0,90% 66,50 67,78 67,17 66,92 67,34 409 462.812.800
3/10/2012 67,25 66,74 -0,37% 66,62 67,49 66,97 66,74 67,15 490 878.078.900
2/10/2012 66,88 66,99 +0,74% 66,19 67,50 67,17 66,79 66,99 243 1.701.444.800
1/10/2012 66,35 66,50 +0,15% 66,03 68,65 67,09 66,50 66,82 885 1.127.239.300
28/9/2012 65,82 66,40 +0,64% 65,44 67,42 66,30 66,19 66,40 793 1.284.937.800
27/9/2012 65,04 65,98 +1,65% 64,90 65,98 65,20 65,36 65,98 445 1.057.587.300
26/9/2012 64,00 64,91 +1,42% 63,87 65,20 64,72 64,75 64,91 536 555.310.900
25/9/2012 65,33 64,00 -2,20% 62,49 65,60 64,59 63,50 64,00 720 1.029.066.300
24/9/2012 64,78 65,44 +1,30% 64,63 65,93 65,32 65,44 65,85 243 341.624.800
21/9/2012 64,49 64,60 +0,54% 64,01 65,17 64,44 64,01 64,60 347 639.909.200
20/9/2012 63,84 64,25 +0,16% 63,41 64,84 64,10 64,22 64,25 344 671.208.200
19/9/2012 63,19 64,15 +1,02% 63,19 64,91 64,08 64,11 64,15 580 2.156.366.600
18/9/2012 63,00 63,50 +1,31% 62,60 63,91 63,27 63,50 63,73 686 1.069.275.200
17/9/2012 63,67 62,68 -1,20% 62,68 64,57 63,34 62,68 63,21 420 421.846.100
14/9/2012 63,90 63,44 -0,88% 63,36 64,01 63,68 63,44 63,76 284 306.310.500
13/9/2012 62,90 64,00 +1,99% 62,85 64,25 63,73 64,00 64,21 775 1.219.851.600
12/9/2012 63,02 62,75 -0,71% 62,65 63,54 63,09 62,75 63,13 384 595.642.300
11/9/2012 62,90 63,20 +1,14% 62,55 64,30 63,15 63,00 63,30 941 1.325.034.400
10/9/2012 63,58 62,49 -1,26% 62,49 64,81 63,62 62,35 62,49 636 911.709.200
6/9/2012 63,60 63,29 -0,09% 63,28 64,10 63,91 63,29 63,81 265 740.189.600
5/9/2012 63,47 63,35 -0,11% 63,28 64,38 63,83 63,32 63,40 554 683.675.200
4/9/2012 63,23 63,42 +0,05% 63,05 64,77 63,86 63,42 63,77 922 1.398.070.000
3/9/2012 63,37 63,39 +0,62% 62,95 63,96 63,21 63,35 63,40 486 460.174.500
31/8/2012 61,86 63,00 +1,61% 61,86 64,60 63,36 63,00 63,89 1.347 1.869.876.400
30/8/2012 61,09 62,00 +0,54% 61,09 62,56 61,96 61,50 62,00 484 523.016.000
29/8/2012 61,22 61,67 +1,03% 61,22 62,29 61,73 61,67 62,00 499 471.636.800
28/8/2012 61,41 61,04 -0,59% 60,83 62,24 61,78 61,02 61,80 390 454.112.600
27/8/2012 61,02 61,40 +1,14% 60,74 62,13 61,71 61,40 61,65 626 1.176.291.500
24/8/2012 60,81 60,71 -0,31% 60,00 61,23 60,60 60,55 60,71 498 652.682.100
23/8/2012 60,95 60,90 +0,07% 60,34 61,50 61,06 60,90 61,00 464 649.743.600
22/8/2012 61,47 60,86 -1,04% 60,70 61,51 60,94 60,70 62,17 910 1.855.108.700
21/8/2012 61,40 61,50 +0,57% 61,15 62,80 61,64 61,50 61,58 860 1.114.475.400
20/8/2012 61,24 61,15 -0,15% 61,00 62,22 61,25 60,70 61,15 1.277 1.234.193.600
17/8/2012 60,90 61,24 +0,15% 60,71 61,42 61,13 61,00 61,24 1.227 1.776.039.600
16/8/2012 60,30 61,15 +1,92% 59,70 61,49 60,85 61,04 61,15 880 1.596.849.600
15/8/2012 59,62 60,00 +1,18% 59,37 60,44 59,91 60,00 60,50 471 652.426.300
14/8/2012 59,51 59,30 -1,07% 59,10 60,49 59,62 59,27 59,66 592 639.229.900
13/8/2012 59,88 59,94 +1,59% 59,26 60,60 59,87 59,68 59,94 767 1.869.967.800
10/8/2012 59,29 59,00 +0,72% 58,40 60,39 59,15 59,00 59,13 1.052 1.128.616.300
9/8/2012 58,71 58,58 -0,37% 58,20 60,51 59,02 58,58 58,59 961 920.747.300
8/8/2012 60,00 58,80 -2,00% 58,72 61,38 60,24 58,80 59,37 1.015 4.026.640.200
7/8/2012 59,71 60,00 +0,49% 59,42 61,92 60,72 60,00 61,48 820 2.496.328.700
6/8/2012 58,50 59,71 +2,07% 58,20 60,50 59,92 59,71 60,00 1.187 2.323.751.800
3/8/2012 57,78 58,50 +1,04% 57,61 59,21 58,40 58,37 58,50 868 756.944.600
2/8/2012 55,97 57,90 +3,12% 55,00 58,41 57,01 57,87 57,90 1.048 2.127.215.800
1/8/2012 56,70 56,15 -2,18% 55,32 57,98 56,17 56,15 56,25 1.203 1.409.536.900
31/7/2012 55,67 57,40 +0,72% 55,25 57,96 56,47 57,40 57,90 1.086 2.104.919.200
30/7/2012 55,60 56,99 +2,68% 54,71 57,00 56,37 56,99 57,07 1.005 1.454.476.600
27/7/2012 55,00 55,50 +1,83% 54,13 56,30 55,27 55,50 55,55 916 1.274.085.600
26/7/2012 54,99 54,50 +0,74% 53,63 55,53 54,67 54,50 54,75 753 1.324.869.100
25/7/2012 55,00 54,10 +0,19% 53,82 55,44 54,53 54,07 54,10 383 1.325.146.000
24/7/2012 54,22 54,00 +0,92% 52,81 55,74 53,97 53,81 54,00 1.214 1.261.397.800
23/7/2012 55,02 53,51 -2,71% 53,43 55,03 53,96 53,51 53,60 729 637.366.500
20/7/2012 55,97 55,00 -1,70% 54,86 56,29 55,15 54,00 55,00 955 2.628.187.100
19/7/2012 56,30 55,95 -0,07% 55,42 56,57 56,02 55,76 56,00 764 1.414.549.700
18/7/2012 56,85 55,99 -1,77% 55,94 57,19 56,05 55,96 55,99 841 6.014.934.100
17/7/2012 57,89 57,00 0,00% 56,60 57,90 56,97 56,80 57,00 1.175 3.215.854.100
16/7/2012 58,26 57,00 -3,06% 56,71 58,32 57,54 57,00 57,27 1.582 3.400.369.800
13/7/2012 58,34 58,80 +1,20% 58,09 58,80 58,58 58,51 58,80 675 984.162.700
12/7/2012 58,01 58,10 -0,68% 57,86 58,69 58,24 58,05 58,10 939 2.420.089.300
11/7/2012 58,56 58,50 +0,26% 58,10 59,00 58,62 58,50 58,73 553 1.364.114.400
10/7/2012 59,99 58,35 -1,67% 58,35 59,99 59,04 58,35 59,00 1.049 1.647.334.800
6/7/2012 59,47 59,34 -0,07% 58,74 59,47 59,01 59,00 59,35 607 1.147.850.100
5/7/2012 60,04 59,38 +0,13% 58,71 60,55 59,41 59,30 59,39 836 2.384.486.600
4/7/2012 59,34 59,30 +1,37% 58,52 60,49 59,24 59,30 59,45 899 924.273.200
3/7/2012 58,22 58,50 -0,12% 57,86 59,00 58,51 58,50 58,70 513 1.542.505.900
2/7/2012 59,99 58,57 -0,73% 57,86 59,99 58,48 58,56 58,60 506 1.973.168.700
29/6/2012 59,00 59,00 +1,37% 58,34 59,00 58,86 58,77 59,00 449 947.769.300
28/6/2012 57,28 58,20 +0,52% 57,28 59,86 58,19 58,12 58,20 412 800.796.700
27/6/2012 58,99 57,90 +0,31% 57,64 59,00 58,11 57,90 58,25 657 1.096.113.600
26/6/2012 59,01 57,72 -1,33% 57,53 59,01 58,05 57,71 57,98 499 998.588.600
25/6/2012 59,00 58,50 +0,17% 57,30 59,03 58,28 58,50 59,00 171 287.951.900
22/6/2012 58,68 58,40 -1,02% 58,00 59,98 58,26 58,40 58,80 617 1.631.497.200
21/6/2012 59,36 59,00 -0,89% 58,03 59,50 58,81 58,75 59,00 594 701.688.700
20/6/2012 59,04 59,53 -0,10% 58,85 59,53 59,10 59,19 59,54 434 928.596.700
19/6/2012 58,25 59,59 +3,10% 57,95 59,59 58,68 59,11 59,59 1.138 1.740.491.500
18/6/2012 56,80 57,80 +2,76% 56,11 58,57 57,65 57,39 57,80 533 809.437.600
15/6/2012 56,01 56,25 +0,07% 55,40 56,81 56,21 56,25 56,66 934 3.040.155.800
14/6/2012 56,12 56,21 +0,18% 55,20 57,71 56,49 56,03 56,21 846 1.221.401.000
13/6/2012 56,32 56,11 -0,34% 56,11 57,01 56,59 56,11 56,79 1.091 1.565.437.300
12/6/2012 57,43 56,30 -1,23% 56,02 57,88 56,68 56,30 56,70 890 1.473.160.000
11/6/2012 57,20 57,00 0,00% 56,21 57,93 56,82 56,90 57,00 1.147 1.664.964.100
8/6/2012 56,02 57,00 +2,24% 55,25 57,99 56,34 56,70 57,00 1.592 2.063.972.400
6/6/2012 54,86 55,75 +1,55% 54,51 55,75 55,03 55,75 55,76 666 1.381.369.400
5/6/2012 54,93 54,90 -0,18% 54,49 55,14 54,87 54,79 54,90 159 252.443.100
4/6/2012 54,95 55,00 +0,09% 54,39 55,50 55,00 54,97 55,00 364 627.556.200
1/6/2012 55,76 54,95 -1,43% 54,60 55,76 54,99 54,94 54,95 452 1.211.598.200
31/5/2012 53,61 55,75 +2,29% 53,61 55,75 55,20 55,75 56,22 544 690.646.500
30/5/2012 54,22 54,50 +0,52% 53,65 54,76 53,89 53,60 54,50 619 1.375.970.300
29/5/2012 55,20 54,22 -2,13% 53,84 55,89 54,51 53,50 54,40 408 730.461.100
28/5/2012 53,22 55,40 +4,92% 53,03 55,98 54,73 55,20 55,40 248 211.839.600
25/5/2012 52,75 52,80 -0,38% 52,65 53,46 52,86 52,80 53,00 326 1.750.807.600
24/5/2012 52,13 53,00 +2,12% 52,00 53,08 52,44 52,76 53,00 854 953.996.800
23/5/2012 52,05 51,90 -1,14% 51,34 52,70 51,83 51,90 52,41 1.102 1.695.663.300
22/5/2012 52,60 52,50 +0,96% 51,36 52,60 51,91 51,85 52,50 510 860.773.300
21/5/2012 53,00 52,00 -1,89% 51,85 53,27 52,21 52,00 52,21 939 865.771.700
18/5/2012 54,41 53,00 -2,12% 52,01 54,44 52,86 52,45 53,00 1.380 1.428.496.900
17/5/2012 55,48 54,15 -2,43% 54,15 56,69 54,85 54,00 54,15 1.116 1.736.660.700
16/5/2012 54,10 55,50 +2,59% 53,13 55,50 54,15 55,50 58,30 820 1.401.067.100
15/5/2012 54,81 54,10 -1,26% 53,23 54,90 53,94 53,50 54,10 432 412.129.200
14/5/2012 54,91 54,79 -3,11% 54,52 55,71 54,95 54,67 54,80 642 612.186.100
11/5/2012 55,85 56,55 +2,22% 54,93 56,55 55,70 56,40 56,55 711 1.284.627.200
10/5/2012 54,49 55,32 +1,50% 54,07 55,99 55,29 55,20 55,32 1.189 1.690.284.900
9/5/2012 54,49 54,50 +0,18% 53,58 54,91 54,21 54,50 54,54 933 1.151.510.700
8/5/2012 53,87 54,40 -0,18% 53,71 55,00 54,36 54,40 54,49 804 782.863.500
7/5/2012 53,30 54,50 0,00% 53,30 54,72 54,17 54,50 55,99 494 562.311.400
4/5/2012 54,50 54,50 0,00% 53,95 55,34 54,68 54,00 54,50 1.151 1.277.963.000
3/5/2012 55,98 54,50 -0,71% 53,34 55,98 54,02 54,35 54,67 832 2.410.523.600
2/5/2012 55,54 54,89 -1,79% 54,63 55,54 54,89 54,62 54,89 1.403 1.538.588.500
30/4/2012 56,00 55,89 +1,62% 54,33 56,75 55,34 55,10 55,89 384 684.669.500
27/4/2012 54,50 55,00 +0,35% 54,11 55,59 54,67 54,60 55,00 641 755.120.400
26/4/2012 54,17 54,81 +1,18% 53,48 54,90 54,51 54,60 54,81 1.193 1.937.040.800
25/4/2012 52,25 54,17 +3,67% 52,00 54,58 53,45 53,90 54,17 1.023 2.334.903.300
24/4/2012 50,05 52,25 +5,96% 49,31 52,72 51,25 52,18 52,25 758 4.713.537.800
23/4/2012 50,01 49,31 -1,38% 49,06 51,29 49,65 49,31 49,63 775 1.000.142.800
20/4/2012 49,56 50,00 +0,89% 48,51 51,36 50,05 50,00 50,25 1.227 1.936.589.200
19/4/2012 48,50 49,56 +2,31% 48,14 51,00 49,37 49,56 49,70 1.127 1.722.083.800
18/4/2012 48,32 48,44 -0,10% 47,95 49,00 48,55 48,00 48,44 530 768.074.700
17/4/2012 49,59 48,49 +0,60% 48,05 49,59 48,63 47,71 48,49 745 694.029.000
16/4/2012 48,80 48,20 -1,63% 47,81 48,90 48,34 48,00 48,20 533 979.457.000
13/4/2012 48,50 49,00 +0,41% 46,80 49,00 48,23 48,00 49,00 362 516.088.400
12/4/2012 48,50 48,80 +0,56% 48,01 49,50 48,81 48,80 48,87 397 676.081.300
11/4/2012 48,60 48,53 +0,06% 47,73 48,85 48,23 48,53 48,79 190 327.998.400
10/4/2012 48,90 48,50 -0,82% 48,08 49,09 48,60 48,34 48,50 472 504.991.700
9/4/2012 49,54 48,90 -0,93% 48,65 49,54 48,86 48,90 48,91 156 388.939.600
5/4/2012 48,60 49,36 +1,73% 48,51 51,39 49,52 49,35 49,70 198 352.109.700
4/4/2012 49,46 48,52 -1,28% 48,52 49,46 48,70 48,51 48,80 45 60.878.600
3/4/2012 49,09 49,15 0,00% 48,67 49,42 49,13 48,88 49,15 239 950.297.800
2/4/2012 48,52 49,15 +2,82% 47,23 49,88 49,17 49,12 49,15 581 538.441.500
30/3/2012 47,73 47,80 -0,42% 47,50 48,11 47,90 47,80 47,95 230 223.241.600
29/3/2012 48,05 48,00 -0,41% 47,66 48,55 47,97 47,76 48,00 547 2.157.373.900
28/3/2012 48,54 48,20 -0,62% 48,10 48,80 48,32 48,02 48,20 410 633.083.900
27/3/2012 48,10 48,50 +0,89% 47,65 49,93 48,31 48,12 48,50 376 532.942.000
26/3/2012 48,00 48,07 +0,88% 47,83 48,35 48,00 48,07 48,20 229 1.108.880.300
23/3/2012 47,42 47,65 -0,29% 47,13 47,96 47,50 47,40 47,65 184 247.014.800
22/3/2012 48,00 47,79 -1,36% 47,70 48,20 47,93 47,79 47,90 264 1.269.775.400
21/3/2012 47,98 48,45 +1,98% 46,97 48,50 48,03 48,39 48,45 263 374.687.700
20/3/2012 47,93 47,51 -0,61% 47,45 47,96 47,64 47,51 47,68 262 322.084.300
19/3/2012 47,41 47,80 +1,70% 47,27 48,68 47,60 47,80 48,00 190 321.831.100
16/3/2012 48,30 47,00 -3,09% 46,27 48,30 47,06 47,00 47,50 487 767.559.100
15/3/2012 48,30 48,50 -0,49% 48,30 48,53 48,40 48,30 48,50 72 203.321.200
14/3/2012 48,90 48,74 -0,33% 48,28 49,25 48,69 48,52 48,74 830 818.983.100
13/3/2012 49,04 48,90 -0,29% 48,79 49,58 49,01 48,83 48,90 250 475.492.900
12/3/2012 49,14 49,04 -0,93% 48,71 49,49 48,99 48,78 49,04 391 907.822.200
9/3/2012 49,18 49,50 +1,14% 48,85 49,89 49,43 49,26 49,50 472 475.035.800
8/3/2012 48,75 48,94 +0,39% 48,51 49,41 48,84 48,94 49,19 325 843.592.500
7/3/2012 48,99 48,75 -0,49% 48,70 49,34 48,86 48,75 48,98 325 1.329.008.600
6/3/2012 48,64 48,99 -0,33% 48,45 49,19 48,64 48,81 48,99 329 956.943.300
5/3/2012 49,93 49,15 -0,91% 49,00 49,93 49,30 49,15 49,40 516 312.583.000
2/3/2012 49,00 49,60 +0,53% 48,60 49,60 49,18 48,83 49,60 189 186.402.600
1/3/2012 49,00 49,34 +0,30% 48,40 49,34 48,72 48,55 49,34 612 856.499.300
29/2/2012 49,28 49,19 +1,19% 48,22 49,80 48,80 49,00 49,19 406 445.574.900
28/2/2012 49,45 48,61 -1,70% 48,61 49,98 49,39 48,61 49,25 378 454.424.800
27/2/2012 49,50 49,45 +0,88% 49,18 50,00 49,60 49,45 49,59 349 634.447.500
24/2/2012 48,99 49,02 -0,61% 48,80 49,39 49,05 48,93 49,02 356 296.761.600
23/2/2012 48,00 49,32 +2,75% 48,00 49,32 48,65 48,41 49,32 323 358.115.500
22/2/2012 48,01 48,00 +1,48% 47,07 48,74 47,95 47,87 48,00 424 1.510.593.400
17/2/2012 47,90 47,30 +0,64% 46,81 48,40 47,44 46,90 47,30 374 360.077.900
16/2/2012 47,14 47,00 -1,47% 46,38 47,40 46,94 46,89 47,00 725 2.071.321.600
15/2/2012 48,45 47,70 -1,55% 47,70 48,97 47,98 47,18 47,80 401 497.562.300
14/2/2012 47,30 48,45 +2,28% 46,89 48,45 47,41 47,45 50,00 652 583.257.500
13/2/2012 48,08 47,37 +1,22% 46,91 48,49 47,30 47,37 47,62 685 538.342.300
10/2/2012 46,26 46,80 +0,45% 45,02 46,80 45,80 46,11 46,80 1.160 1.278.086.800
9/2/2012 48,12 46,59 -2,73% 46,31 48,12 46,76 46,37 46,59 546 473.733.300
8/2/2012 47,85 47,90 +0,86% 46,91 47,90 47,39 47,21 47,90 395 501.441.700
7/2/2012 47,28 47,49 +1,04% 46,51 47,79 47,13 46,99 47,49 460 843.636.800
6/2/2012 46,50 47,00 0,00% 46,50 47,25 46,96 46,90 47,00 121 277.551.900
3/2/2012 46,50 47,00 +0,86% 45,81 47,00 46,51 47,00 47,08 286 382.839.100
2/2/2012 47,10 46,60 +0,24% 46,08 47,16 46,59 46,57 46,60 466 1.109.851.200
1/2/2012 46,35 46,49 +0,45% 45,38 46,70 46,24 46,35 46,49 502 1.148.811.200
31/1/2012 44,21 46,28 +4,21% 44,17 46,28 45,45 46,04 46,28 339 539.125.100
30/1/2012 45,30 44,41 -0,87% 44,20 45,30 44,53 44,41 44,65 312 285.044.100
27/1/2012 45,56 44,80 -1,95% 44,35 46,01 45,01 44,80 45,09 183 180.978.100
26/1/2012 45,83 45,69 -0,67% 45,24 46,16 45,89 45,65 45,69 309 843.969.000
24/1/2012 45,49 46,00 +0,22% 45,35 46,00 45,69 45,70 46,00 232 224.342.600
23/1/2012 46,02 45,90 +0,37% 45,36 46,29 45,84 45,50 45,90 313 358.940.400
20/1/2012 46,01 45,73 +0,15% 44,80 46,64 45,56 45,15 45,73 424 350.818.000
19/1/2012 45,41 45,66 +1,47% 45,19 45,74 45,54 45,42 45,66 306 219.056.700
18/1/2012 46,54 45,00 -2,98% 45,00 46,54 45,32 44,85 45,00 701 559.302.300
17/1/2012 47,00 46,38 -1,32% 46,24 47,00 46,58 45,72 46,38 184 162.567.200
16/1/2012 46,37 47,00 +1,14% 46,37 47,00 46,79 46,13 47,00 53 47.734.400
13/1/2012 46,57 46,47 -0,39% 45,56 46,57 46,21 46,30 46,60 184 151.583.400
12/1/2012 47,00 46,65 -1,79% 46,48 47,03 46,70 46,56 46,65 237 244.753.300
11/1/2012 46,80 47,50 0,00% 46,26 47,50 47,00 47,20 47,50 332 300.340.800
10/1/2012 47,47 47,50 -0,21% 47,16 47,50 47,36 47,39 47,50 135 744.997.000
9/1/2012 47,59 47,60 +0,42% 46,99 47,91 47,52 47,46 47,60 109 74.133.900
6/1/2012 47,63 47,40 -0,15% 47,00 47,70 47,40 47,40 47,60 90 89.593.500
5/1/2012 47,16 47,47 +0,66% 46,97 47,50 47,36 47,24 47,49 220 611.506.800
4/1/2012 46,28 47,16 +1,97% 46,00 49,20 47,71 46,70 47,41 276 390.821.700
3/1/2012 46,69 46,25 -0,58% 46,13 46,69 46,35 46,25 46,40 297 216.484.300
2/1/2012 47,70 46,52 -2,47% 46,36 47,70 46,84 46,52 47,23 126 102.582.700
29/12/2011 47,00 47,70 -0,10% 46,91 48,63 47,70 47,61 47,70 147 840.497.700
28/12/2011 47,40 47,75 -0,52% 47,13 47,84 47,64 47,50 47,75 113 135.787.600
27/12/2011 46,81 48,00 +2,56% 46,80 48,00 47,27 48,00 48,06 115 198.534.700
26/12/2011 46,80 46,80 0,00% 46,21 47,50 46,97 46,00 46,80 79 138.577.300
23/12/2011 44,88 46,80 +3,31% 44,88 47,28 46,32 46,60 46,80 358 372.025.300
22/12/2011 46,35 45,30 -1,41% 44,85 46,50 45,80 45,30 45,45 774 855.620.200
21/12/2011 46,65 45,95 -1,03% 45,69 46,84 45,93 45,93 45,95 349 422.566.100
20/12/2011 47,00 46,43 +0,06% 46,25 47,00 46,58 46,43 46,67 298 234.317.400
19/12/2011 46,31 46,40 -1,49% 46,18 47,18 46,65 46,40 46,68 295 305.590.500
16/12/2011 46,00 47,10 +2,41% 45,77 47,10 46,48 46,11 47,10 286 319.320.500
15/12/2011 46,20 45,99 -0,88% 45,30 46,76 45,89 45,96 45,99 431 406.666.200
14/12/2011 44,74 46,40 +3,46% 44,49 46,40 45,55 45,00 46,40 118 141.220.900
13/12/2011 44,29 44,85 -0,31% 44,29 45,48 44,84 44,82 45,00 131 133.640.500
12/12/2011 45,20 44,99 -0,33% 44,23 45,70 44,74 44,26 44,99 216 176.314.200
9/12/2011 45,09 45,14 +0,11% 44,72 45,68 45,17 45,14 45,40 62 43.365.500
8/12/2011 44,60 45,09 +0,45% 44,17 45,09 44,91 44,92 45,09 90 63.773.600
7/12/2011 44,98 44,89 -0,24% 44,70 45,43 44,84 44,77 44,89 114 2.942.893.500
6/12/2011 45,00 45,00 0,00% 44,67 45,39 44,95 44,84 45,08 172 179.801.800
5/12/2011 45,12 45,00 -0,86% 44,75 45,50 45,09 44,94 45,00 118 126.275.700
2/12/2011 45,00 45,39 +1,09% 44,36 45,47 45,20 44,60 45,39 50 85.434.900
1/12/2011 44,83 44,90 +0,67% 44,61 45,00 44,88 44,73 44,90 70 583.963.400
30/11/2011 44,32 44,60 +1,36% 43,85 44,60 44,35 43,87 44,60 189 262.152.100
29/11/2011 44,90 44,00 -0,56% 43,61 44,90 43,98 43,60 44,00 107 417.013.000
28/11/2011 43,28 44,25 +1,03% 43,27 44,62 43,90 44,25 44,35 295 379.796.700
25/11/2011 43,20 43,80 +0,71% 43,20 43,93 43,26 43,55 43,80 55 655.838.700
24/11/2011 42,81 43,49 +0,30% 42,45 43,49 43,18 42,85 43,49 130 834.819.600
23/11/2011 43,37 43,36 -1,34% 42,70 43,70 43,26 43,14 43,36 138 451.267.400
22/11/2011 43,11 43,95 +0,57% 42,30 43,95 43,21 43,10 43,95 163 584.698.200
21/11/2011 42,80 43,70 +0,90% 42,65 43,81 43,10 43,00 43,70 88 78.445.600
18/11/2011 43,95 43,31 -1,10% 43,31 43,95 43,61 43,31 43,61 73 449.209.900
17/11/2011 43,11 43,79 -0,48% 43,11 43,95 43,76 43,66 43,79 58 69.148.000
16/11/2011 43,15 44,00 +0,46% 43,00 44,59 43,87 43,73 44,00 196 1.398.211.100
14/11/2011 43,38 43,80 +0,25% 43,20 44,00 43,70 43,63 43,80 221 757.034.100
11/11/2011 43,11 43,69 +1,68% 43,07 43,70 43,46 43,61 43,69 137 334.654.500
10/11/2011 43,00 42,97 -1,17% 42,84 44,70 43,35 42,97 43,00 335 546.725.700
9/11/2011 43,50 43,48 -0,73% 42,59 43,50 42,97 42,84 44,50 170 210.151.100
8/11/2011 44,96 43,80 -2,41% 43,80 44,96 44,29 43,80 44,30 50 219.679.700
7/11/2011 45,01 44,88 +0,18% 44,04 45,46 44,60 44,40 44,88 188 274.300.600
4/11/2011 44,45 44,80 +1,82% 43,86 45,14 44,54 44,54 44,80 184 227.182.200
3/11/2011 43,50 44,00 +1,15% 43,11 44,00 43,73 44,00 44,04 200 982.317.700
1/11/2011 43,50 43,50 -1,11% 42,51 46,00 43,43 43,50 43,73 344 378.756.700
31/10/2011 42,50 43,99 +1,48% 42,00 44,49 43,72 41,50 43,99 168 171.393.600
28/10/2011 42,70 43,35 -1,48% 42,30 44,18 43,09 43,35 43,42 219 365.908.100
27/10/2011 41,50 44,00 +5,04% 41,50 44,24 43,04 43,46 44,15 385 510.626.700
26/10/2011 41,34 41,89 -0,14% 41,16 41,89 41,74 41,60 41,89 81 147.777.100
25/10/2011 41,28 41,95 +1,82% 41,28 42,00 41,84 41,68 41,95 80 67.364.300
24/10/2011 41,50 41,20 +0,10% 40,92 41,74 41,13 41,20 41,37 179 292.869.500
21/10/2011 40,50 41,16 +0,39% 40,30 41,80 41,32 41,16 41,44 248 294.867.900
20/10/2011 40,70 41,00 -2,15% 40,70 42,50 41,54 41,00 41,74 123 530.582.800
19/10/2011 41,18 41,90 +2,95% 39,07 42,43 40,80 41,65 41,90 164 579.467.700
18/10/2011 40,60 40,70 +1,50% 39,13 41,23 40,48 40,43 40,70 185 333.163.400
17/10/2011 40,40 40,10 -1,60% 39,90 40,75 40,31 40,10 40,43 154 227.350.100
14/10/2011 40,20 40,75 +1,37% 39,65 41,41 40,36 40,01 40,75 213 266.826.000
13/10/2011 39,30 40,20 +0,58% 38,71 40,45 39,57 40,20 40,72 180 371.224.400
11/10/2011 39,71 39,97 -0,05% 39,02 39,97 39,53 39,50 39,99 117 202.428.200
10/10/2011 38,43 39,99 +5,88% 38,10 39,99 38,41 39,97 40,00 82 434.816.800
7/10/2011 38,08 37,77 -0,34% 37,44 38,21 37,90 37,77 38,10 116 104.248.100
6/10/2011 38,95 37,90 -1,56% 37,90 39,99 38,95 37,90 38,48 362 429.241.300
5/10/2011 37,79 38,50 +3,91% 37,02 38,95 37,77 38,50 38,95 145 181.075.600
4/10/2011 37,30 37,05 0,00% 36,10 37,80 36,82 36,69 37,05 224 229.434.900
3/10/2011 36,81 37,05 -0,80% 36,80 37,39 36,93 37,05 37,08 178 139.256.700
30/9/2011 37,50 37,35 +0,86% 36,49 37,50 36,99 37,35 37,50 214 118.736.100
29/9/2011 37,50 37,03 -0,46% 37,03 38,37 37,43 37,00 37,20 310 223.131.300
28/9/2011 37,98 37,20 -0,93% 36,70 37,98 37,18 37,20 38,00 229 243.216.300
27/9/2011 37,49 37,55 +1,08% 37,02 38,25 37,41 37,18 37,60 422 361.793.100
26/9/2011 38,50 37,15 -2,24% 36,20 38,50 37,02 37,15 37,18 241 298.013.100
23/9/2011 35,50 38,00 +7,04% 34,24 38,00 35,66 36,40 38,00 723 720.193.200
22/9/2011 37,55 35,50 -5,81% 35,22 37,55 35,69 35,50 35,66 393 446.188.100
21/9/2011 37,52 37,69 -0,26% 36,83 37,80 37,39 37,00 37,69 190 246.091.000
20/9/2011 37,35 37,79 -0,53% 37,00 37,79 37,30 37,14 37,79 116 302.552.100
19/9/2011 37,20 37,99 +0,26% 37,20 37,99 37,68 37,41 37,99 133 79.139.200
16/9/2011 37,49 37,89 +2,68% 37,42 38,40 37,72 37,50 37,89 176 292.389.700
15/9/2011 38,50 36,90 -4,16% 36,90 39,18 38,03 36,90 40,00 406 256.325.100
14/9/2011 38,74 38,50 0,00% 38,19 39,17 38,64 38,50 38,70 197 325.370.400
13/9/2011 38,99 38,50 +1,02% 37,43 38,99 38,28 37,90 38,50 140 353.327.700
12/9/2011 37,51 38,11 -1,01% 37,00 38,89 37,54 38,10 38,60 164 148.308.400
9/9/2011 39,42 38,50 +0,08% 37,69 39,42 38,48 38,50 38,90 173 210.522.700
8/9/2011 37,46 38,47 +3,69% 37,46 38,89 37,94 38,20 38,47 187 231.831.000
6/9/2011 36,99 37,10 +1,90% 36,48 37,90 37,29 37,10 37,40 452 394.931.800
5/9/2011 40,00 36,41 -7,59% 35,59 40,00 36,80 36,41 36,88 467 1.196.900.100
2/9/2011 40,60 39,40 -2,23% 39,32 40,60 39,68 36,64 39,85 102 174.625.800
1/9/2011 40,99 40,30 +0,80% 39,80 40,99 40,24 40,14 40,30 216 283.304.500
31/8/2011 38,60 39,98 +3,63% 38,18 39,98 39,09 39,50 39,98 336 407.800.900
30/8/2011 38,70 38,58 -0,82% 37,99 39,00 38,44 37,60 38,59 246 185.297.400
29/8/2011 38,98 38,90 +1,62% 38,37 39,27 38,79 38,90 39,29 190 225.771.000
26/8/2011 37,20 38,28 +1,81% 37,20 38,30 37,83 37,24 38,28 172 142.274.600
25/8/2011 38,59 37,60 -3,96% 37,60 39,20 38,12 36,50 38,00 142 110.554.900
24/8/2011 39,22 39,15 +2,76% 38,00 39,22 38,72 38,28 39,15 136 445.686.700
23/8/2011 37,51 38,10 +0,85% 37,10 38,68 37,96 38,10 38,99 207 118.812.700
22/8/2011 37,99 37,78 -0,55% 37,02 38,94 37,60 37,21 37,90 78 54.896.400
19/8/2011 38,28 37,99 -1,04% 37,36 38,28 37,76 37,99 38,00 168 176.343.900
18/8/2011 37,00 38,39 +0,29% 36,74 38,50 37,30 37,11 38,40 153 400.297.800
17/8/2011 38,66 38,28 +1,94% 37,30 38,99 37,87 37,81 38,28 292 800.985.100
16/8/2011 38,37 37,55 -1,05% 36,51 38,79 37,52 37,55 37,95 311 556.134.500
15/8/2011 38,22 37,95 +2,15% 36,52 39,00 37,67 37,75 37,95 207 508.636.300
12/8/2011 36,50 37,15 +0,41% 36,44 37,43 36,66 36,80 37,15 233 1.141.686.500
11/8/2011 34,50 37,00 +8,86% 33,59 37,00 35,24 37,00 43,00 222 389.225.700
10/8/2011 34,72 33,99 -2,07% 32,90 34,72 33,68 33,01 33,99 269 660.831.900
9/8/2011 34,50 34,71 +5,18% 33,40 34,90 34,20 34,71 35,00 166 304.777.400
8/8/2011 33,49 33,00 -2,22% 31,66 34,24 33,53 33,00 33,39 271 554.702.800
5/8/2011 35,12 33,75 -3,85% 32,30 35,63 33,66 33,75 34,00 686 669.329.600
4/8/2011 36,91 35,10 -5,14% 34,83 37,21 35,49 35,10 35,28 457 960.164.300
3/8/2011 37,52 37,00 -2,25% 36,10 37,77 36,87 36,55 37,00 175 377.574.400
2/8/2011 38,00 37,85 -0,39% 37,15 38,00 37,50 37,27 37,85 226 192.762.700
1/8/2011 38,90 38,00 -1,32% 37,40 38,90 38,33 37,67 38,00 283 712.669.300
29/7/2011 38,50 38,51 -0,70% 38,01 38,87 38,52 38,51 38,78 112 126.742.500
28/7/2011 38,49 38,78 +2,05% 38,15 39,16 38,64 38,50 38,80 180 125.610.100
27/7/2011 38,97 38,00 -1,30% 37,17 39,30 37,98 38,00 38,70 253 259.808.600
26/7/2011 40,00 38,50 -2,41% 38,50 40,00 38,72 38,31 38,65 332 504.575.000
25/7/2011 39,71 39,45 -0,63% 39,35 39,71 39,51 38,50 39,45 149 136.329.100
22/7/2011 40,99 39,70 -2,70% 39,70 40,99 39,75 39,70 39,74 101 224.605.600
21/7/2011 40,39 40,80 +1,75% 39,58 40,80 40,05 39,95 40,80 184 163.897.000
20/7/2011 40,30 40,10 -0,50% 39,31 40,37 39,95 39,94 40,10 190 215.746.800
19/7/2011 41,07 40,30 -0,49% 40,05 41,07 40,41 40,01 40,36 145 259.853.200
18/7/2011 40,30 40,50 +0,50% 40,01 40,79 40,34 40,01 40,50 231 259.016.100
15/7/2011 40,20 40,30 -1,59% 40,20 41,13 40,56 40,30 40,49 214 246.653.400
14/7/2011 40,70 40,95 -0,07% 40,11 40,99 40,53 40,55 40,95 202 172.673.800
13/7/2011 41,40 40,98 +0,20% 40,85 41,40 41,00 40,84 40,98 106 134.088.200
12/7/2011 41,00 40,90 -0,12% 40,74 41,10 40,90 40,80 40,90 70 95.304.800
11/7/2011 41,04 40,95 -1,21% 40,14 41,46 40,77 40,57 40,95 124 183.898.600
8/7/2011 41,60 41,45 -0,96% 40,91 41,63 41,30 41,45 41,63 118 221.797.500
7/7/2011 41,99 41,85 +0,12% 41,42 42,40 41,78 41,85 41,87 194 223.125.500
6/7/2011 42,00 41,80 -0,95% 41,21 42,03 41,81 41,70 41,80 169 355.028.300
5/7/2011 42,20 42,20 -0,47% 41,85 42,44 42,05 42,00 42,20 133 240.974.900
4/7/2011 42,30 42,40 -0,21% 41,50 42,40 42,13 41,82 42,40 125 218.278.300
1/7/2011 41,12 42,49 +2,39% 40,81 42,90 41,47 42,33 42,49 196 232.654.000
30/6/2011 41,00 41,50 +1,74% 40,27 41,65 41,19 41,00 41,50 327 820.569.800
29/6/2011 41,81 40,79 -1,00% 40,75 41,81 40,91 40,05 40,79 152 148.528.600
28/6/2011 41,00 41,20 +0,78% 40,75 41,29 41,01 41,00 41,20 214 244.854.100
27/6/2011 41,88 40,88 -1,02% 40,60 41,88 40,82 40,73 40,88 337 411.545.100
24/6/2011 41,47 41,30 +1,45% 39,76 42,05 40,22 41,00 42,00 300 245.751.500
22/6/2011 40,61 40,71 -0,95% 40,61 41,48 40,82 40,70 40,81 253 188.609.400
21/6/2011 41,40 41,10 +0,49% 40,85 41,74 41,11 40,90 41,10 306 195.684.100
20/6/2011 40,50 40,90 -0,85% 40,01 41,59 40,73 40,71 40,90 510 446.022.200
17/6/2011 40,50 41,25 +1,85% 40,15 41,97 41,19 40,65 41,25 964 2.838.414.100
16/6/2011 42,10 40,50 -3,57% 40,33 42,10 41,07 40,50 40,87 1.220 1.453.094.000
15/6/2011 42,50 42,00 -2,21% 41,71 42,80 42,22 42,00 42,30 457 847.394.000
14/6/2011 43,00 42,95 +0,02% 42,26 43,00 42,60 42,50 42,95 545 791.119.300
13/6/2011 42,99 42,94 +0,92% 42,10 43,88 43,06 42,92 42,94 1.561 1.653.546.000
10/6/2011 42,42 42,55 +0,31% 41,85 42,68 42,31 42,25 42,55 394 348.277.300
9/6/2011 42,59 42,42 -1,35% 41,62 42,98 42,39 42,42 42,60 358 376.002.800
8/6/2011 42,94 43,00 +0,23% 42,70 43,00 42,86 42,75 43,00 218 188.182.100
7/6/2011 42,94 42,90 +1,42% 42,27 42,94 42,62 42,68 42,90 57 235.284.300
6/6/2011 42,70 42,30 -0,45% 41,84 42,97 42,29 42,30 42,41 181 225.871.000
3/6/2011 42,50 42,49 +1,17% 41,34 42,85 41,94 42,00 42,49 201 147.230.100
2/6/2011 43,00 42,00 -2,33% 41,90 43,10 42,16 42,00 42,38 362 454.036.600
1/6/2011 42,41 43,00 0,00% 42,30 43,00 42,81 42,10 43,00 30 29.969.700
31/5/2011 42,70 43,00 +0,70% 42,40 43,94 43,00 42,00 43,00 217 434.383.000
30/5/2011 42,41 42,70 -0,65% 42,41 42,70 42,66 42,25 42,70 21 43.093.700
27/5/2011 42,69 42,98 +1,13% 42,10 42,98 42,41 42,56 42,98 380 382.186.300
26/5/2011 42,81 42,50 -1,16% 42,00 43,00 42,39 42,50 42,54 344 883.189.400
25/5/2011 42,30 43,00 +1,18% 42,02 43,00 42,60 42,80 43,00 200 501.434.600
24/5/2011 42,59 42,50 -0,23% 42,05 42,98 42,64 42,50 42,51 313 521.362.900
23/5/2011 43,00 42,60 -0,93% 42,07 43,00 42,42 42,41 42,60 298 350.417.500
20/5/2011 42,80 43,00 +0,47% 42,31 43,00 42,82 42,90 43,00 155 265.543.000
19/5/2011 42,98 42,80 +0,35% 41,77 42,98 42,62 42,00 42,80 268 540.886.000
18/5/2011 42,30 42,65 +0,85% 41,40 42,90 42,20 41,80 42,65 389 652.010.500
17/5/2011 41,50 42,29 +1,41% 41,40 42,94 41,89 41,60 42,90 146 334.714.900
16/5/2011 40,86 41,70 +1,46% 40,83 41,70 41,19 41,25 41,70 199 413.199.400
13/5/2011 41,30 41,10 +0,02% 40,69 41,50 41,04 41,10 41,12 260 433.061.100
12/5/2011 40,39 41,09 +0,96% 40,39 41,39 40,94 40,91 41,09 152 602.680.100
11/5/2011 40,88 40,70 -0,49% 40,16 41,00 40,61 40,70 41,00 284 311.941.200
10/5/2011 40,92 40,90 -0,05% 40,51 40,95 40,82 40,80 40,90 108 372.368.700
9/5/2011 40,67 40,92 -0,17% 40,67 41,00 40,95 40,92 40,99 222 374.361.500
6/5/2011 40,98 40,99 +0,84% 39,80 41,36 40,91 40,63 40,99 291 899.690.000
5/5/2011 40,66 40,65 +2,14% 39,38 40,98 40,46 40,00 40,65 512 425.717.400
4/5/2011 39,54 39,80 +2,03% 39,09 40,40 39,56 39,22 39,80 183 324.473.900
3/5/2011 39,68 39,01 -1,74% 38,65 39,69 39,17 39,01 39,15 195 294.586.800
2/5/2011 40,55 39,70 -2,93% 39,70 40,67 39,98 39,63 39,70 202 1.391.900.700
29/4/2011 40,46 40,90 +0,99% 40,08 41,00 40,66 40,90 40,99 358 602.125.000
28/4/2011 40,77 40,50 +0,37% 40,25 40,77 40,47 40,25 40,50 133 163.909.000
27/4/2011 40,40 40,35 -0,20% 40,30 41,69 40,58 40,25 40,35 149 171.688.300
26/4/2011 40,37 40,43 +0,10% 39,76 40,50 40,32 40,43 40,44 126 374.963.000
25/4/2011 39,38 40,39 +2,54% 39,38 40,50 39,85 39,02 40,39 198 824.221.500
20/4/2011 39,21 39,39 +0,54% 39,02 39,49 39,29 39,23 39,39 59 932.765.000
19/4/2011 38,99 39,18 +0,85% 38,88 39,21 39,05 39,00 39,18 230 552.632.900
18/4/2011 39,23 38,85 -0,97% 38,68 39,23 38,87 38,75 38,85 90 272.118.700
15/4/2011 39,20 39,23 -0,61% 39,04 39,96 39,31 39,15 39,23 73 214.660.500
14/4/2011 39,49 39,47 -0,08% 39,00 39,50 39,33 39,21 39,47 110 390.977.100
13/4/2011 39,03 39,50 +0,77% 39,00 39,70 39,38 39,00 39,50 178 276.447.600
12/4/2011 39,48 39,20 -0,76% 38,65 39,48 39,01 39,01 39,35 83 141.619.300
11/4/2011 39,50 39,50 +0,15% 38,80 39,50 39,22 39,31 39,50 168 187.870.900
8/4/2011 38,79 39,44 +1,73% 38,70 39,44 38,79 39,03 39,50 91 1.460.340.900
7/4/2011 39,00 38,77 -0,59% 38,65 39,04 38,84 38,65 38,77 93 223.357.800
6/4/2011 38,50 39,00 +0,52% 38,01 39,00 38,60 38,70 39,00 640 440.840.200
5/4/2011 38,85 38,80 +0,78% 38,80 39,12 38,91 38,80 39,00 364 370.043.200
4/4/2011 39,09 38,50 -1,03% 38,20 39,09 38,60 38,41 38,50 150 316.919.000
1/4/2011 39,00 38,90 -0,26% 38,09 39,01 38,93 38,76 38,90 99 131.205.900
31/3/2011 38,19 39,00 +2,42% 37,66 39,00 38,14 38,10 39,00 472 652.347.700
30/3/2011 37,53 38,08 +1,55% 37,53 38,30 37,77 37,81 38,08 125 562.884.700
29/3/2011 37,50 37,50 -1,29% 37,34 38,00 37,53 37,42 37,50 424 614.787.900
28/3/2011 37,28 37,99 +0,82% 37,28 37,99 37,53 37,40 37,99 170 912.406.700
25/3/2011 37,51 37,68 +0,35% 37,50 37,85 37,62 37,60 37,69 103 332.599.700
24/3/2011 37,99 37,55 -0,90% 37,15 37,99 37,48 37,55 37,64 422 452.760.900
23/3/2011 37,08 37,89 +0,53% 37,08 38,05 37,85 37,60 37,90 125 107.508.400
22/3/2011 38,08 37,69 +0,24% 36,89 38,08 37,21 37,23 37,69 381 555.655.800
21/3/2011 37,50 37,60 +1,08% 37,05 38,60 37,65 37,00 37,60 109 189.023.400
18/3/2011 37,05 37,20 +1,22% 36,60 37,99 36,98 36,65 37,20 204 446.449.000
17/3/2011 37,41 36,75 +1,10% 36,35 37,41 36,71 36,36 36,75 165 247.475.800
16/3/2011 36,00 36,35 +0,97% 35,92 37,30 36,20 36,16 36,35 174 1.740.291.300
15/3/2011 35,25 36,00 +1,12% 35,00 36,00 35,16 35,22 36,00 586 682.997.100
14/3/2011 35,50 35,60 -1,11% 35,12 36,37 35,62 35,60 35,94 585 416.083.800
11/3/2011 35,99 36,00 +1,69% 35,20 36,00 35,44 35,45 36,00 439 375.029.700
10/3/2011 35,45 35,40 -0,14% 35,15 35,60 35,38 35,40 35,41 329 541.322.200
9/3/2011 36,00 35,45 -0,42% 35,02 36,00 35,65 35,30 35,45 223 179.686.800
4/3/2011 35,15 35,60 +0,82% 35,15 35,60 35,25 35,60 36,20 347 278.536.800
3/3/2011 36,00 35,31 -0,54% 35,25 36,00 35,40 35,31 35,39 287 258.465.400
2/3/2011 35,00 35,50 -0,53% 35,00 35,62 35,49 35,50 35,99 101 604.805.100
1/3/2011 36,10 35,69 -0,86% 35,40 36,48 35,84 35,60 35,69 76 248.779.200
28/2/2011 35,49 36,00 +1,69% 35,49 36,00 35,71 36,00 36,25 56 84.286.400
25/2/2011 35,23 35,40 +1,14% 35,20 35,60 35,35 35,40 35,50 86 80.973.100
24/2/2011 35,70 35,00 -2,78% 35,00 35,80 35,26 35,00 35,68 298 306.781.600
23/2/2011 37,00 36,00 -2,70% 35,33 37,00 35,77 35,45 36,00 428 327.384.100
22/2/2011 35,20 37,00 +3,09% 35,20 37,00 36,10 35,00 37,00 42 23.829.700
21/2/2011 35,84 35,89 +0,11% 34,83 35,89 35,09 35,51 35,89 227 280.033.100
18/2/2011 35,56 35,85 +0,70% 35,56 36,32 35,91 35,85 36,00 164 107.033.900
17/2/2011 35,61 35,60 -0,14% 35,45 36,00 35,63 35,60 36,40 254 341.027.900
16/2/2011 36,00 35,65 +0,71% 35,48 36,00 35,65 35,52 35,65 104 811.929.100
15/2/2011 36,40 35,40 -3,67% 35,35 36,40 35,99 35,40 35,84 106 1.013.028.400
14/2/2011 37,50 36,75 -0,27% 35,70 37,50 36,71 36,50 36,75 69 95.838.400
11/2/2011 37,00 36,85 -0,41% 36,75 37,00 36,89 36,75 36,85 122 1.256.603.100
10/2/2011 37,50 37,00 +0,03% 36,56 37,50 36,99 36,85 37,20 59 1.053.239.300
9/2/2011 36,50 36,99 -1,10% 36,35 37,50 36,46 36,35 37,00 99 146.970.400
8/2/2011 36,65 37,40 +2,05% 36,11 37,40 36,55 36,46 37,40 101 230.640.800
7/2/2011 35,60 36,65 +0,41% 35,60 37,99 36,65 36,45 36,65 77 104.826.400
4/2/2011 36,49 36,50 +0,03% 35,40 36,50 35,80 36,50 37,00 233 436.798.800
3/2/2011 36,50 36,49 -1,08% 36,49 36,83 36,59 36,35 36,49 53 421.214.200
2/2/2011 36,97 36,89 -0,22% 36,75 37,49 36,91 36,75 36,89 121 558.106.000
1/2/2011 37,50 36,97 +0,19% 36,61 37,50 36,98 36,91 36,98 115 448.961.200
31/1/2011 38,00 36,90 -2,89% 36,90 38,20 37,04 36,90 37,00 127 903.941.100
28/1/2011 38,05 38,00 -2,06% 37,70 38,94 38,01 37,62 38,00 239 763.628.800
27/1/2011 38,71 38,80 +0,26% 38,00 38,99 38,45 38,46 38,80 192 218.790.300
26/1/2011 39,00 38,70 -0,46% 38,66 39,00 38,76 38,70 38,95 116 196.168.400
24/1/2011 38,80 38,88 +1,78% 38,54 38,98 38,70 38,50 38,88 116 142.437.200
21/1/2011 38,40 38,20 -0,52% 37,69 38,50 38,15 38,10 38,20 142 587.200.500
20/1/2011 38,98 38,40 -0,70% 38,40 38,99 38,66 38,40 38,50 110 163.959.800
19/1/2011 39,49 38,67 -0,82% 38,31 39,50 38,83 38,35 38,77 92 135.936.600
18/1/2011 38,05 38,99 +2,74% 37,94 38,99 38,20 38,35 38,99 89 171.169.800
17/1/2011 37,60 37,95 +1,15% 37,50 37,99 37,81 37,65 37,95 29 116.081.100
14/1/2011 37,16 37,52 +0,32% 36,23 37,70 37,36 37,52 37,80 178 269.425.400
13/1/2011 38,01 37,40 -1,58% 36,00 38,19 37,38 37,40 37,49 199 500.535.800
12/1/2011 38,50 38,00 +0,26% 37,65 38,50 37,87 37,71 38,00 45 384.017.200
11/1/2011 38,20 37,90 -0,13% 37,60 39,00 38,02 37,80 37,90 89 526.227.700
10/1/2011 38,10 37,95 -0,58% 37,80 38,50 37,95 37,80 37,95 63 421.678.600
7/1/2011 38,50 38,17 -0,86% 37,80 38,89 38,16 38,17 39,00 141 531.657.400
6/1/2011 39,30 38,50 -1,28% 38,12 39,30 38,53 38,30 38,50 32 81.334.000
5/1/2011 39,00 39,00 0,00% 38,48 39,20 38,99 38,90 39,00 102 93.195.500
4/1/2011 39,61 39,00 -2,50% 38,16 40,16 38,89 38,98 39,00 238 228.687.800
3/1/2011 40,00 40,00 +1,27% 39,03 40,47 39,65 39,52 40,00 130 234.740.800
30/12/2010 39,39 39,50 +2,07% 38,86 40,15 39,50 39,00 39,50 255 1.079.008.400
29/12/2010 40,00 38,70 -2,03% 38,62 40,57 38,72 38,70 38,95 128 1.830.088.900
28/12/2010 39,00 39,50 +1,31% 38,90 39,81 39,02 39,50 39,70 92 994.248.400
27/12/2010 39,95 38,99 -1,29% 38,99 39,95 39,03 38,85 38,99 51 113.213.500
23/12/2010 38,00 39,50 +2,07% 37,51 39,51 39,26 38,95 39,50 138 256.786.100
22/12/2010 39,69 38,70 -1,02% 37,64 39,69 38,54 38,70 38,78 196 974.754.500
21/12/2010 40,50 39,10 -2,10% 38,50 40,50 39,18 38,88 39,10 287 350.309.000
20/12/2010 39,95 39,94 -0,13% 38,91 40,00 39,83 39,50 39,95 62 211.924.000
17/12/2010 39,63 39,99 -1,74% 39,02 40,55 40,00 39,70 39,99 92 136.014.100
16/12/2010 41,25 40,70 -0,46% 40,40 41,25 40,79 39,02 40,80 35 123.196.800
15/12/2010 40,91 40,89 -0,27% 40,35 41,00 40,85 40,05 40,89 36 43.713.700
14/12/2010 40,80 41,00 +0,02% 40,62 41,79 40,89 40,40 41,00 19 37.213.000
13/12/2010 41,90 40,99 -0,12% 40,53 41,90 40,99 40,71 40,99 86 140.625.200
10/12/2010 41,92 41,04 +0,10% 40,54 41,92 40,89 40,75 41,04 58 107.960.000
9/12/2010 42,00 41,00 -1,20% 40,85 42,00 41,06 40,85 41,00 67 616.804.300
8/12/2010 41,15 41,50 +0,27% 40,85 41,50 41,21 41,50 42,50 56 154.567.000
7/12/2010 42,50 41,39 -0,27% 40,10 42,50 41,15 41,10 41,39 96 268.756.300
6/12/2010 42,00 41,50 -1,66% 41,50 43,35 41,76 41,50 41,55 169 141.993.500
3/12/2010 43,00 42,20 -0,71% 41,82 43,50 42,79 41,80 42,20 38 179.745.100
2/12/2010 41,88 42,50 +1,48% 40,11 42,50 42,00 41,95 42,50 90 107.962.800
1/12/2010 42,00 41,88 -0,29% 41,50 42,40 41,94 41,60 41,89 48 463.108.300
30/11/2010 41,20 42,00 +1,82% 41,05 42,00 41,38 41,51 42,00 216 1.493.261.400
29/11/2010 42,30 41,25 -1,32% 41,25 42,30 41,63 41,20 41,25 84 450.454.700
26/11/2010 42,00 41,80 -0,48% 41,80 42,79 41,92 41,36 41,80 240 191.594.400
25/11/2010 41,98 42,00 0,00% 41,78 43,00 42,18 41,55 42,00 28 124.452.100
24/11/2010 42,00 42,00 +1,55% 41,90 42,26 41,98 41,60 42,00 16 34.845.300
23/11/2010 41,00 41,36 -0,60% 41,00 42,01 41,28 41,05 41,36 159 308.801.100
22/11/2010 41,74 41,61 -0,90% 40,10 42,39 40,99 41,61 42,39 312 40.071.291.300
19/11/2010 42,20 41,99 -3,45% 41,15 42,50 41,99 41,85 41,99 134 861.725.700
18/11/2010 44,50 43,49 -2,16% 42,60 44,50 43,64 42,00 43,49 62 147.527.900
17/11/2010 44,40 44,45 0,00% 44,35 44,50 44,42 43,11 44,45 30 104.843.300
16/11/2010 44,00 44,45 +0,36% 44,00 45,00 44,58 42,70 44,45 30 20.952.800
12/11/2010 43,30 44,29 +2,52% 43,30 44,29 43,89 43,00 44,29 6 4.389.500
11/11/2010 42,99 43,20 +0,51% 42,49 43,20 42,78 43,20 43,24 31 48.350.700
10/11/2010 42,95 42,98 -0,05% 42,95 42,98 42,97 42,20 42,99 3 1.289.100
9/11/2010 43,00 43,00 +1,18% 42,80 43,40 42,92 43,00 43,80 29 59.238.800
8/11/2010 44,80 42,50 -5,13% 42,50 44,80 42,51 42,50 42,80 83 2.238.472.700
5/11/2010 43,99 44,80 +1,84% 43,99 44,81 44,60 43,50 44,80 12 48.623.200
4/11/2010 43,01 43,99 +2,30% 43,00 43,99 43,02 43,15 44,00 17 238.355.700
3/11/2010 42,01 43,00 -0,39% 41,00 43,00 42,32 42,80 43,00 18 13.544.100
1/11/2010 43,00 43,17 +0,40% 43,00 43,50 43,16 43,17 43,47 24 21.152.500
29/10/2010 43,10 43,00 -0,35% 42,99 43,10 43,00 42,60 43,00 22 93.317.900
28/10/2010 42,00 43,15 -2,35% 42,00 43,35 43,14 42,01 43,15 31 33.652.800
27/10/2010 44,00 44,19 -1,36% 42,50 44,19 43,65 42,52 44,20 45 57.620.400
26/10/2010 44,50 44,80 -0,22% 44,01 44,80 44,35 44,00 44,90 11 12.419.000
25/10/2010 44,95 44,90 0,00% 44,85 44,95 44,90 43,00 44,90 15 108.662.500
22/10/2010 45,00 44,90 -1,10% 44,31 45,00 44,89 39,39 44,90 27 89.347.100
21/10/2010 45,04 45,40 +1,11% 45,00 46,00 45,67 39,39 45,60 12 50.700.900
20/10/2010 44,60 44,90 +0,45% 44,60 44,90 44,81 40,00 46,80 15 112.026.000
19/10/2010 43,00 44,70 +4,51% 42,03 44,70 43,74 42,50 44,70 64 38.502.300
18/10/2010 44,00 42,77 -3,02% 42,77 44,00 43,19 42,77 44,49 20 111.449.500
15/10/2010 44,00 44,10 +0,23% 43,19 44,58 44,00 44,10 44,30 54 65.572.900
14/10/2010 43,05 44,00 +2,09% 43,05 44,10 43,89 44,00 44,20 30 42.143.300
13/10/2010 41,73 43,10 +1,41% 41,70 43,10 42,58 42,25 43,05 34 15.345.900
11/10/2010 42,00 42,50 +1,24% 41,20 42,50 41,65 41,30 42,50 28 21.700.500
8/10/2010 39,70 41,98 +3,91% 39,70 41,98 41,18 40,20 41,98 10 6.177.900
7/10/2010 40,95 40,40 -1,49% 40,19 41,59 40,73 40,40 42,00 74 48.882.000
6/10/2010 40,61 41,01 +0,15% 40,55 41,01 40,89 41,00 41,39 14 87.513.400
5/10/2010 41,45 40,95 -1,33% 40,40 41,50 41,29 40,44 40,95 73 147.434.400
4/10/2010 41,30 41,50 0,00% 41,20 41,50 41,49 39,42 41,50 23 57.673.400
1/10/2010 41,30 41,50 +0,02% 40,90 41,50 41,11 40,65 41,50 26 38.646.300
30/9/2010 40,30 41,49 +2,95% 40,30 41,55 40,86 41,01 41,49 33 64.976.800
29/9/2010 40,50 40,30 -0,49% 40,30 40,75 40,56 40,30 40,97 21 45.430.700
28/9/2010 40,53 40,50 0,00% 39,54 40,86 40,42 39,50 40,50 34 58.611.200
27/9/2010 40,95 40,50 -1,44% 40,11 40,95 40,49 40,50 40,69 57 134.840.300
24/9/2010 41,00 41,09 -0,27% 40,90 41,10 41,03 40,11 41,10 44 76.735.900
23/9/2010 40,30 41,20 -0,96% 40,30 41,20 40,99 40,11 41,65 32 94.707.600
22/9/2010 41,50 41,60 +0,41% 41,50 41,60 41,51 40,32 41,60 3 14.945.700
21/9/2010 41,00 41,43 +1,05% 40,12 41,75 41,09 40,11 41,80 20 64.514.900
20/9/2010 41,00 41,00 +1,23% 41,00 41,00 41,00 40,50 41,80 1 7.790.000
17/9/2010 40,50 40,50 -0,20% 40,50 40,50 40,50 40,50 41,75 2 810.000
16/9/2010 41,24 40,58 -0,78% 40,11 41,50 40,75 39,95 40,58 20 30.568.000
15/9/2010 41,79 40,90 -0,12% 40,00 41,79 40,90 39,01 41,80 10 12.270.500
14/9/2010 40,90 40,95 -0,61% 40,85 40,95 40,88 40,12 40,95 6 44.156.500
13/9/2010 41,25 41,20 -0,12% 40,41 41,25 41,21 38,50 41,23 11 30.085.700
10/9/2010 41,50 41,25 +1,10% 40,98 41,50 41,27 38,50 41,25 32 98.232.600
9/9/2010 40,50 40,80 +2,00% 40,30 41,35 40,54 40,80 41,50 26 44.999.600
8/9/2010 40,05 40,00 -0,62% 39,39 40,80 40,22 39,80 40,00 50 187.433.700
6/9/2010 40,95 40,25 0,00% 40,25 40,95 40,42 40,02 40,99 3 1.617.000
3/9/2010 41,04 40,25 -0,37% 39,57 41,04 40,22 40,25 40,70 41 172.560.200
2/9/2010 41,65 40,40 -3,35% 40,40 41,80 41,04 40,40 40,98 33 254.504.200
1/9/2010 41,50 41,80 +1,95% 41,50 41,80 41,77 41,00 41,80 4 54.313.000
31/8/2010 41,00 41,00 +2,50% 40,05 41,00 40,89 39,81 41,00 14 29.853.400
30/8/2010 40,41 40,00 -2,32% 39,57 40,50 40,22 40,00 40,20 41 45.052.100
27/8/2010 41,00 40,95 -0,12% 40,62 41,00 40,93 40,95 41,00 12 81.452.900
26/8/2010 41,50 41,00 -1,61% 41,00 41,50 41,10 41,00 41,80 11 14.385.300
25/8/2010 41,30 41,67 +0,90% 39,79 41,67 40,44 39,70 41,67 59 146.801.600
24/8/2010 41,51 41,30 -1,20% 41,00 41,51 41,32 40,90 41,30 24 48.765.400
23/8/2010 42,00 41,80 -0,43% 41,50 42,00 41,83 41,75 41,80 19 118.801.600
20/8/2010 41,95 41,98 +1,16% 41,90 42,00 41,97 41,50 41,98 8 12.173.700
19/8/2010 41,50 41,50 +0,02% 41,49 42,00 41,61 41,00 41,50 31 42.444.300
18/8/2010 41,90 41,49 -1,21% 41,27 41,90 41,68 40,90 42,00 21 108.384.900
17/8/2010 42,00 42,00 +0,96% 41,49 42,00 41,83 40,90 42,00 48 640.487.200
16/8/2010 41,51 41,60 +1,09% 41,51 41,60 41,53 41,60 41,98 3 3.737.900
13/8/2010 41,70 41,15 -1,56% 41,00 41,70 41,10 41,15 41,79 10 14.386.600
12/8/2010 42,20 41,80 +1,83% 41,49 42,20 41,54 41,50 42,00 21 459.541.300
11/8/2010 41,50 41,05 -1,08% 40,90 41,50 41,10 41,05 41,30 47 225.251.600
10/8/2010 41,00 41,50 -0,72% 40,99 41,50 41,35 41,00 41,50 21 30.603.900
9/8/2010 41,99 41,80 -1,30% 41,80 41,99 41,83 40,50 42,00 3 2.509.900
6/8/2010 42,00 42,35 -0,82% 40,30 42,35 41,99 40,85 42,35 42 324.613.700
5/8/2010 39,02 42,70 +7,29% 39,02 42,70 40,52 42,00 42,70 47 384.269.500
4/8/2010 39,80 39,80 0,00% 39,70 39,80 39,73 39,51 39,80 4 124.762.000
3/8/2010 39,79 39,80 0,00% 39,51 39,80 39,78 39,02 39,80 10 30.637.100
2/8/2010 39,12 39,80 0,00% 39,12 40,20 39,79 39,80 40,42 20 459.185.100
30/7/2010 39,67 39,80 +1,92% 39,51 39,80 39,71 39,52 39,80 20 13.107.100
29/7/2010 39,00 39,05 +0,10% 39,00 39,06 39,02 39,05 39,47 8 8.975.000
28/7/2010 39,00 39,01 -1,01% 39,00 39,61 39,02 39,01 39,20 42 1.150.424.500
27/7/2010 39,11 39,41 +0,54% 38,00 39,42 39,04 39,00 39,44 34 105.811.000
26/7/2010 39,40 39,20 -0,76% 39,00 39,40 39,20 38,50 39,20 19 78.767.200
23/7/2010 39,81 39,50 -2,47% 39,50 40,00 39,63 39,02 39,50 16 53.111.000
22/7/2010 40,00 40,50 +2,56% 39,50 40,50 40,00 40,00 40,50 25 114.819.200
21/7/2010 39,49 39,49 +1,26% 39,49 39,49 39,49 38,40 39,49 4 5.923.500
20/7/2010 39,50 39,00 -2,01% 39,00 39,50 39,38 39,00 39,90 10 50.810.000
19/7/2010 39,80 39,80 0,00% 39,80 39,80 39,80 39,10 39,80 1 3.184.000
16/7/2010 39,70 39,80 -0,45% 39,70 39,85 39,74 39,10 39,80 7 12.320.000
15/7/2010 39,41 39,98 0,00% 39,10 39,98 39,61 39,27 39,98 6 7.923.500
14/7/2010 39,94 39,98 -0,03% 39,70 39,98 39,76 39,40 39,98 3 73.964.800
13/7/2010 39,85 39,99 +0,35% 39,85 39,99 39,89 37,63 39,99 3 20.345.400
12/7/2010 39,90 39,85 -0,33% 38,40 39,99 39,59 39,25 39,99 10 5.146.700
8/7/2010 39,98 39,98 -0,03% 39,98 39,98 39,98 38,70 39,90 1 399.800
7/7/2010 38,50 39,99 +1,27% 38,50 39,99 39,46 37,50 39,99 6 5.920.100
5/7/2010 38,50 39,49 +3,51% 38,50 39,88 38,67 37,00 39,49 15 42.933.300
2/7/2010 38,00 38,15 +0,39% 37,81 38,50 38,02 37,00 38,88 19 123.207.500
1/7/2010 38,50 38,00 -2,56% 37,50 38,80 38,16 37,22 38,00 8 31.677.000
30/6/2010 37,96 39,00 +4,00% 37,00 39,91 37,63 37,00 39,00 39 475.736.200
29/6/2010 37,89 37,50 -3,80% 37,00 37,89 37,49 37,50 37,99 15 55.490.000
28/6/2010 39,70 38,98 -0,05% 38,66 39,70 39,00 37,91 38,98 5 1.950.000
25/6/2010 39,00 39,00 +0,65% 37,85 39,00 38,52 38,01 39,00 23 32.746.600
24/6/2010 39,10 38,75 -1,90% 38,70 39,39 38,81 38,65 39,19 13 25.619.700
23/6/2010 39,49 39,50 -0,48% 39,06 39,70 39,46 39,16 39,50 44 33.550.000
22/6/2010 39,72 39,69 -0,53% 39,04 39,97 39,67 39,50 39,69 101 101.554.600
21/6/2010 41,70 39,90 -1,51% 39,70 41,70 40,19 39,72 39,90 166 107.322.000
18/6/2010 42,68 40,51 -4,55% 40,51 44,00 41,69 40,51 41,50 593 1.727.627.300
17/6/2010 40,00 42,44 +6,39% 39,89 42,44 40,93 41,81 42,44 270 472.371.300
16/6/2010 39,79 39,89 +0,23% 38,70 39,99 39,85 38,71 39,89 53 64.165.100
15/6/2010 39,80 39,80 0,00% 39,70 39,80 39,71 39,80 40,00 18 114.788.100
14/6/2010 40,00 39,80 +2,18% 38,70 40,20 39,80 38,70 39,80 70 105.082.400
11/6/2010 38,50 38,95 +0,65% 38,50 39,00 38,75 38,49 38,95 61 33.713.200
10/6/2010 37,60 38,70 +4,59% 37,60 38,75 37,84 37,20 38,70 44 44.279.400
9/6/2010 36,30 37,00 +1,09% 36,29 37,00 36,59 36,50 37,00 25 30.377.900
8/6/2010 36,90 36,60 -0,27% 36,60 36,90 36,71 36,60 36,75 11 315.770.000
7/6/2010 36,70 36,70 -0,11% 36,70 36,70 36,70 36,20 36,75 1 367.000
4/6/2010 36,40 36,74 -0,43% 36,40 36,74 36,43 36,40 36,66 3 4.007.400
2/6/2010 36,88 36,90 +2,50% 36,19 36,90 36,86 36,20 36,90 9 24.702.200
1/6/2010 36,50 36,00 -0,69% 36,00 36,89 36,43 35,30 36,90 8 8.015.600
31/5/2010 37,20 36,25 -2,29% 36,00 37,25 36,26 36,25 36,50 28 26.834.900
28/5/2010 37,00 37,10 +1,23% 36,90 37,10 36,99 37,00 37,10 20 39.219.900
27/5/2010 36,60 36,65 +1,81% 36,60 37,00 36,64 36,06 36,90 10 85.006.000
26/5/2010 36,80 36,00 0,00% 36,00 36,90 36,21 36,00 36,90 5 5.070.500
25/5/2010 35,10 36,00 +2,56% 34,50 36,00 34,97 35,30 35,99 13 25.528.900
24/5/2010 36,10 35,10 +0,26% 35,10 36,10 35,85 35,10 36,10 6 2.868.000
21/5/2010 36,90 35,01 +0,75% 35,01 36,90 35,05 35,01 36,80 5 23.483.700
20/5/2010 35,00 34,75 -2,66% 34,71 35,00 34,81 34,74 36,90 20 125.681.100
19/5/2010 35,70 35,70 0,00% 35,70 36,01 35,88 35,41 35,69 35 342.726.500
18/5/2010 35,40 35,70 -1,24% 35,15 36,48 36,05 35,66 36,20 41 239.052.400
17/5/2010 36,09 36,15 -2,30% 36,05 36,23 36,06 36,15 36,40 17 60.222.500
14/5/2010 38,93 37,00 -3,47% 36,39 38,93 37,03 37,00 37,15 45 37.404.200
13/5/2010 39,03 38,33 -1,97% 38,31 39,05 38,69 38,33 39,00 86 551.790.800
12/5/2010 40,00 39,10 -2,25% 39,10 40,00 39,62 39,10 39,80 90 502.868.300
11/5/2010 40,25 40,00 -3,61% 40,00 40,35 40,11 39,90 40,00 13 33.298.500
10/5/2010 41,50 41,50 +3,75% 41,00 41,70 41,17 40,46 41,50 13 19.766.100
7/5/2010 39,21 40,00 -0,02% 39,00 40,20 39,93 39,00 40,00 24 164.532.600
6/5/2010 41,00 40,01 -2,41% 40,00 41,01 40,51 40,01 42,00 53 166.125.600
5/5/2010 41,00 41,00 0,00% 41,00 41,79 41,31 41,00 41,48 18 16.114.700
4/5/2010 42,91 41,00 -2,03% 40,38 42,91 41,02 41,00 41,80 61 93.942.400
3/5/2010 41,85 41,85 0,00% 41,85 41,85 41,85 40,21 41,50 1 837.000
30/4/2010 40,23 41,85 +1,09% 40,23 41,85 41,39 41,30 41,85 27 24.838.000
29/4/2010 40,41 41,40 +3,50% 40,35 41,50 41,19 40,01 41,40 21 73.733.800
28/4/2010 42,05 40,00 -4,12% 40,00 43,00 41,48 40,00 41,66 48 82.143.800
27/4/2010 42,05 41,72 -2,45% 41,40 42,05 41,72 41,45 41,72 25 111.400.200
26/4/2010 41,00 42,77 +1,88% 41,00 42,77 42,06 42,05 42,79 16 110.198.800
23/4/2010 42,13 41,98 +0,94% 41,57 42,13 41,98 41,39 41,98 25 99.513.900
22/4/2010 40,98 41,59 +3,66% 40,26 42,17 40,85 41,35 41,60 27 16.342.100
20/4/2010 40,30 40,12 +1,83% 39,95 42,27 40,04 40,12 41,50 56 770.152.400
19/4/2010 39,60 39,40 +0,90% 38,10 39,72 38,95 39,00 39,40 72 246.587.300
16/4/2010 39,51 39,05 -3,98% 39,05 40,64 39,41 38,99 39,05 72 125.733.800
15/4/2010 42,00 40,67 -0,80% 38,90 42,00 40,16 40,00 40,67 34 61.455.600
14/4/2010 42,00 41,00 -1,20% 40,01 43,40 40,97 41,00 41,10 127 205.274.100
13/4/2010 42,44 41,50 -3,04% 41,50 42,50 41,55 41,50 41,55 28 182.425.400
12/4/2010 43,15 42,80 -1,15% 42,61 43,50 43,06 42,44 42,80 18 18.949.100
9/4/2010 43,86 43,30 +0,81% 42,80 43,86 43,17 42,63 43,30 51 109.241.300
8/4/2010 43,90 42,95 -2,72% 42,95 43,90 43,13 42,30 42,95 18 19.412.800
7/4/2010 44,85 44,15 -0,11% 44,15 44,85 44,39 43,85 44,15 26 20.423.900
6/4/2010 45,00 44,20 -3,28% 44,00 45,01 44,44 44,20 44,50 90 175.125.800
5/4/2010 44,50 45,70 +2,70% 44,50 45,80 45,51 45,60 45,70 48 84.655.900
1/4/2010 44,50 44,50 +0,91% 44,11 44,94 44,57 44,01 44,78 19 61.516.300
31/3/2010 44,90 44,10 -1,56% 43,50 44,99 44,19 44,10 45,00 62 144.076.000
30/3/2010 45,00 44,80 -0,22% 44,80 45,50 45,07 44,80 45,80 15 21.183.200
29/3/2010 45,50 44,90 +0,45% 44,50 45,50 45,19 44,90 44,97 32 102.591.600
26/3/2010 44,95 44,70 -0,67% 44,70 44,99 44,88 44,30 44,70 6 6.733.200
25/3/2010 45,41 45,00 -0,90% 45,00 45,50 45,28 44,70 45,30 7 10.868.600
24/3/2010 45,79 45,41 +0,91% 45,06 45,79 45,48 44,70 45,41 10 8.187.600
23/3/2010 45,70 45,00 -1,32% 45,00 45,70 45,50 45,00 45,70 8 35.479.500
22/3/2010 45,49 45,60 +0,20% 45,49 45,70 45,66 45,60 46,00 9 50.689.600
19/3/2010 45,72 45,51 -2,13% 45,51 45,72 45,61 45,51 46,00 7 6.386.100
18/3/2010 46,50 46,50 +1,53% 46,50 46,50 46,50 45,80 46,15 3 5.115.000
17/3/2010 46,98 45,80 -0,43% 45,80 46,98 45,99 45,50 46,30 12 199.639.900
16/3/2010 46,50 46,00 -1,29% 45,50 46,50 46,05 46,00 46,50 44 173.171.100
15/3/2010 46,00 46,60 +1,30% 46,00 46,64 46,57 46,05 46,60 9 21.888.700
12/3/2010 46,00 46,00 0,00% 45,11 46,19 45,88 46,00 46,24 9 16.058.300
11/3/2010 46,60 46,00 -1,05% 46,00 46,60 46,12 46,00 46,40 9 36.899.700
10/3/2010 45,03 46,49 +1,07% 45,03 46,50 46,11 45,58 46,49 133 172.457.600
9/3/2010 45,50 46,00 +1,77% 45,45 46,00 45,53 46,00 46,19 15 1.328.599.300
8/3/2010 45,95 45,20 -1,74% 45,00 45,95 45,13 45,15 45,20 76 2.314.181.500
5/3/2010 46,80 46,00 -0,11% 46,00 46,80 46,29 46,00 46,80 56 270.349.000
4/3/2010 46,06 46,05 -1,18% 45,92 46,80 46,02 46,05 46,90 24 167.983.900
3/3/2010 46,80 46,60 -0,43% 46,52 46,80 46,75 46,60 46,70 19 40.207.200
2/3/2010 47,00 46,80 -1,27% 46,19 47,00 46,82 46,80 46,98 61 123.619.100
1/3/2010 47,40 47,40 0,00% 46,90 47,40 47,06 46,88 47,40 19 98.371.300
26/2/2010 46,20 47,40 +2,60% 45,40 47,40 45,86 45,56 47,40 30 137.135.200
25/2/2010 45,90 46,20 +0,43% 45,90 46,20 46,01 46,20 46,60 5 11.043.800
24/2/2010 46,20 46,00 -0,73% 45,80 46,20 46,00 45,80 46,00 40 874.510.000
23/2/2010 46,85 46,34 -0,98% 45,50 46,87 46,05 46,34 46,55 24 86.577.700
22/2/2010 46,60 46,80 +0,39% 46,31 46,90 46,62 46,65 46,90 61 48.021.700
19/2/2010 47,70 46,62 -1,85% 46,62 47,70 46,98 46,50 46,90 25 277.232.300
18/2/2010 47,18 47,50 +0,27% 47,18 47,74 47,47 47,50 47,60 31 301.000.400
17/2/2010 46,31 47,37 +2,31% 46,07 47,37 46,44 46,01 47,37 88 74.783.700
12/2/2010 46,40 46,30 -0,22% 46,00 46,40 46,20 46,30 47,80 10 6.931.000
11/2/2010 47,01 46,40 -1,28% 46,40 47,28 46,94 46,33 46,40 26 77.459.000
10/2/2010 47,26 47,00 -2,08% 46,75 47,26 47,07 47,00 47,43 58 114.389.400
9/2/2010 47,99 48,00 0,00% 47,55 48,20 48,00 47,57 48,00 21 114.739.400
8/2/2010 48,78 48,00 +2,13% 46,11 48,78 47,20 47,25 48,00 24 75.048.000
5/2/2010 47,50 47,00 -2,99% 46,50 49,00 47,74 45,98 47,00 71 231.102.000
4/2/2010 49,08 48,45 -2,71% 47,01 49,08 48,25 47,00 48,45 78 346.453.600
3/2/2010 49,49 49,80 +0,63% 49,49 50,50 49,91 49,01 49,80 180 902.898.000
2/2/2010 49,25 49,49 -0,52% 48,03 50,00 49,08 49,01 49,49 127 179.650.700
1/2/2010 49,70 49,75 +2,68% 49,00 52,00 50,33 49,75 50,00 279 522.474.500
29/1/2010 47,34 48,45 +4,19% 47,20 49,90 48,85 47,80 48,45 272 654.210.700
28/1/2010 44,70 46,50 +5,20% 44,70 47,00 45,80 46,50 46,86 118 258.778.200
27/1/2010 44,00 44,20 0,00% 43,55 44,20 43,95 44,20 44,26 54 165.696.100
26/1/2010 44,50 44,20 -3,18% 44,00 44,50 44,17 44,20 44,35 96 173.150.200
22/1/2010 41,00 45,65 +8,72% 40,60 46,00 42,83 45,00 45,65 314 590.919.400
21/1/2010 42,70 41,99 -1,43% 41,00 42,70 42,11 41,20 41,99 62 105.295.300
20/1/2010 42,25 42,60 +0,83% 42,01 42,68 42,43 42,00 42,60 47 126.889.400
19/1/2010 42,50 42,25 +0,60% 42,25 42,50 42,39 42,25 42,68 46 341.730.200
18/1/2010 42,00 42,00 +0,72% 41,94 43,00 42,00 42,00 43,00 74 1.829.432.300
15/1/2010 42,20 41,70 -2,09% 41,70 42,20 42,01 41,50 42,40 14 475.646.500
14/1/2010 42,69 42,59 +1,62% 42,00 42,69 42,17 41,90 42,59 38 46.387.700
13/1/2010 41,42 41,91 +0,99% 41,42 42,90 41,96 41,91 42,10 33 134.713.200
12/1/2010 41,30 41,50 +0,24% 40,65 41,50 41,14 41,35 41,50 20 63.778.100
11/1/2010 40,62 41,40 +1,64% 40,62 41,50 41,22 41,35 41,40 30 37.098.300
8/1/2010 40,76 40,73 -0,73% 40,62 41,14 40,69 40,73 41,17 174 201.858.100
7/1/2010 41,58 41,03 -0,41% 40,77 42,00 41,17 41,03 41,48 91 205.461.100
6/1/2010 40,89 41,20 +1,10% 40,66 41,72 40,85 41,20 41,70 35 167.501.400
5/1/2010 40,60 40,75 +0,34% 40,60 41,63 40,74 40,75 41,00 217 269.749.400
4/1/2010 42,32 40,61 -3,31% 40,50 42,90 41,17 40,61 41,41 36 65.469.100
30/12/2009 41,31 42,00 +1,20% 41,30 42,00 41,72 41,80 42,00 57 571.666.800
29/12/2009 41,49 41,50 +1,24% 41,21 42,00 41,44 41,50 42,00 47 312.927.900
28/12/2009 39,99 40,99 +3,51% 39,77 41,00 40,39 40,70 41,00 49 289.196.100
23/12/2009 38,99 39,60 +2,86% 38,99 39,68 39,42 38,52 39,60 36 118.283.300
22/12/2009 38,70 38,50 -0,52% 38,35 38,70 38,48 38,50 38,85 42 182.439.700
21/12/2009 39,20 38,70 -1,50% 38,51 39,20 38,98 38,70 39,00 21 102.522.900
18/12/2009 39,30 39,29 -0,38% 39,29 39,40 39,30 38,35 39,20 14 110.441.600
17/12/2009 39,50 39,44 -0,15% 39,01 39,51 39,44 39,00 39,44 9 57.107.300
16/12/2009 39,39 39,50 +1,54% 39,39 39,95 39,50 39,31 39,50 27 60.041.200
15/12/2009 39,00 38,90 -0,26% 38,81 39,00 38,90 38,90 38,91 15 74.313.100
14/12/2009 38,79 39,00 +1,04% 38,78 39,80 39,35 38,71 39,00 138 983.569.900
11/12/2009 40,49 38,60 -4,27% 38,00 40,49 38,93 38,60 38,65 89 237.899.800
10/12/2009 40,00 40,32 +1,05% 40,00 40,49 40,27 40,24 40,32 48 47.923.300
9/12/2009 39,81 39,90 -0,23% 39,81 40,50 40,30 39,90 40,00 84 118.084.600
8/12/2009 39,16 39,99 +0,10% 39,14 40,40 39,87 39,70 39,99 43 35.086.500
7/12/2009 40,13 39,95 +0,13% 39,90 40,80 40,33 39,80 39,95 62 110.081.900
4/12/2009 39,50 39,90 +0,03% 39,50 40,00 39,81 38,90 39,90 106 1.217.540.600
3/12/2009 39,50 39,89 +0,48% 39,50 39,95 39,88 39,50 39,89 64 92.129.100
2/12/2009 40,00 39,70 -0,73% 39,52 40,00 39,74 39,70 39,75 31 204.289.600
1/12/2009 38,84 39,99 +3,04% 38,84 41,00 39,55 39,00 39,99 47 38.768.000
30/11/2009 39,99 38,81 -1,87% 38,80 40,02 39,35 38,81 39,49 85 340.383.500
27/11/2009 39,22 39,55 +0,13% 39,20 39,70 39,42 39,55 39,70 20 114.714.600
26/11/2009 39,78 39,50 -0,73% 39,22 39,79 39,41 39,50 39,75 12 21.285.200
25/11/2009 39,80 39,79 -0,03% 39,50 40,00 39,77 39,22 39,80 19 212.400.300
24/11/2009 38,42 39,80 +1,07% 38,42 39,95 39,65 39,60 39,80 14 104.289.200
23/11/2009 39,50 39,38 +0,20% 39,01 40,09 39,49 39,00 39,48 11 63.986.800
19/11/2009 39,05 39,30 -0,51% 38,40 39,50 39,25 39,30 39,48 25 90.677.800
18/11/2009 39,40 39,50 +0,05% 39,30 39,50 39,45 39,30 39,49 18 74.167.600
17/11/2009 39,49 39,48 -0,03% 38,94 39,49 39,25 38,25 39,50 39 41.611.600
16/11/2009 39,49 39,49 0,00% 39,49 39,49 39,49 39,05 39,49 3 5.133.700
13/11/2009 39,33 39,49 +0,64% 39,05 39,49 39,39 39,01 39,49 54 26.391.400
12/11/2009 39,40 39,24 -0,63% 38,70 39,40 39,00 38,52 39,24 30 377.937.600
11/11/2009 39,45 39,49 +0,25% 39,35 39,70 39,48 39,32 39,50 22 62.785.200
10/11/2009 39,93 39,39 +0,66% 39,20 39,93 39,32 39,20 39,40 19 42.075.700
9/11/2009 39,75 39,13 -1,56% 39,13 40,00 39,90 39,13 40,00 32 349.528.600
6/11/2009 39,89 39,75 -0,60% 39,69 39,90 39,79 39,20 39,75 11 198.155.600
5/11/2009 39,90 39,99 +0,48% 39,90 40,00 39,99 39,61 39,99 48 577.540.100
4/11/2009 39,39 39,80 +2,00% 39,39 39,80 39,70 39,80 39,95 48 119.898.700
3/11/2009 38,00 39,02 +2,74% 37,00 39,02 38,50 39,02 39,50 31 255.352.800
30/10/2009 37,51 37,98 -0,05% 37,00 38,00 37,83 37,20 37,99 6 5.674.700
29/10/2009 37,90 38,00 +1,93% 37,70 38,00 37,77 35,10 38,00 21 70.632.100
28/10/2009 37,31 37,28 +0,22% 37,20 37,77 37,25 37,20 37,77 21 44.329.800
27/10/2009 37,20 37,20 -0,80% 37,00 37,20 37,08 36,75 37,20 24 26.703.000
26/10/2009 37,80 37,50 -0,79% 37,50 38,00 37,74 37,00 37,80 31 64.161.600
23/10/2009 37,50 37,80 +0,80% 37,50 37,80 37,73 36,75 37,80 12 30.939.900
22/10/2009 37,01 37,50 +1,35% 36,80 37,50 37,10 37,20 37,50 47 89.057.200
21/10/2009 36,50 37,00 +2,44% 36,50 37,39 36,98 36,60 37,00 9 14.053.900
20/10/2009 37,50 36,12 -3,73% 36,12 38,00 37,07 36,12 36,50 98 101.581.500
19/10/2009 38,39 37,52 -2,27% 37,52 38,84 38,14 37,52 38,50 23 59.124.000
16/10/2009 37,69 38,39 +1,05% 37,69 38,40 37,82 38,13 38,40 29 58.621.600
15/10/2009 37,20 37,99 +1,80% 37,20 37,99 37,63 37,28 37,99 21 137.368.700
14/10/2009 37,20 37,32 +0,86% 37,19 37,60 37,21 37,32 37,50 76 112.393.800
13/10/2009 37,04 37,00 +0,60% 36,82 37,20 37,06 37,00 37,20 61 153.445.200
9/10/2009 36,60 36,78 +0,63% 36,50 36,91 36,77 36,75 36,78 59 262.939.300
8/10/2009 36,84 36,55 -0,14% 36,18 36,84 36,60 36,15 36,55 108 456.107.800
7/10/2009 36,40 36,60 -0,27% 36,40 36,70 36,58 36,30 36,60 25 355.215.300
6/10/2009 35,60 36,70 +0,82% 35,60 36,75 36,67 36,52 36,70 45 367.519.200
5/10/2009 36,50 36,40 +0,03% 35,45 36,50 36,32 36,07 36,40 38 269.876.200
2/10/2009 35,90 36,39 +1,65% 35,89 36,80 36,46 36,32 36,39 51 237.033.700
1/10/2009 36,30 35,80 -1,78% 35,80 36,42 36,19 35,00 36,19 30 226.552.400
30/9/2009 36,59 36,45 -0,41% 36,36 37,00 36,66 36,35 36,45 53 301.789.900
29/9/2009 36,70 36,60 -0,81% 36,60 36,88 36,60 36,60 36,89 6 21.232.900
28/9/2009 36,24 36,90 +2,50% 36,24 36,90 36,28 36,50 36,99 8 78.375.200
25/9/2009 36,06 36,00 -1,10% 36,00 36,99 36,29 35,76 36,00 30 147.350.400
24/9/2009 36,01 36,40 0,00% 35,75 36,40 36,23 35,75 36,40 44 141.694.900
23/9/2009 36,50 36,40 -0,27% 36,18 36,60 36,48 36,40 36,49 26 172.198.900
22/9/2009 36,40 36,50 +0,55% 35,25 36,50 36,14 36,40 36,50 52 245.079.500
21/9/2009 36,00 36,30 +1,11% 35,96 36,30 36,00 36,00 36,30 15 126.727.100
18/9/2009 35,90 35,90 0,00% 35,50 36,49 35,88 35,27 35,90 20 69.623.200
17/9/2009 35,74 35,90 +2,72% 35,01 35,90 35,49 35,50 35,80 34 60.692.600
16/9/2009 33,80 34,95 +0,40% 33,80 34,99 34,65 34,95 35,48 159 180.535.800
15/9/2009 34,50 34,81 +0,64% 34,05 34,81 34,53 34,81 34,90 41 171.628.700
14/9/2009 34,49 34,59 -0,29% 34,00 34,59 34,42 33,60 34,60 44 172.102.400
11/9/2009 33,41 34,69 +1,43% 33,41 34,69 34,28 34,20 34,69 66 87.775.800
10/9/2009 33,99 34,20 +2,40% 33,40 34,20 33,94 34,20 34,50 26 95.055.000
9/9/2009 34,00 33,40 -3,16% 33,40 34,05 33,89 33,40 33,90 26 141.684.000
8/9/2009 34,00 34,49 +1,74% 33,98 34,49 34,01 34,00 34,49 37 473.487.400
4/9/2009 33,90 33,90 -0,24% 33,71 33,90 33,88 33,72 33,90 16 78.277.100
3/9/2009 33,70 33,98 -0,06% 33,70 33,98 33,71 33,80 34,00 16 419.470.600
2/9/2009 34,00 34,00 -0,53% 33,80 34,00 33,91 33,46 34,00 24 424.953.300
1/9/2009 34,75 34,18 +0,53% 34,00 34,75 34,04 33,42 34,18 9 60.253.600
31/8/2009 34,25 34,00 -1,85% 34,00 34,25 34,00 34,00 34,25 4 52.025.000
28/8/2009 34,05 34,64 +1,73% 33,81 34,78 34,10 33,90 34,64 39 624.892.800
27/8/2009 33,81 34,05 -0,76% 33,63 34,47 33,99 34,05 34,48 27 50.310.500
26/8/2009 34,31 34,31 -0,69% 34,31 34,36 34,33 34,31 34,70 26 85.143.000
25/8/2009 34,00 34,55 -0,43% 34,00 34,70 34,56 34,55 34,70 15 25.920.300
24/8/2009 33,77 34,70 -0,29% 33,22 34,78 34,01 33,23 34,70 36 48.298.400
21/8/2009 34,41 34,80 -0,29% 33,40 35,00 34,59 34,60 34,80 54 197.551.000
20/8/2009 34,00 34,90 +0,46% 34,00 35,00 34,70 34,70 34,90 40 165.178.100
19/8/2009 33,99 34,74 +2,93% 32,81 34,74 34,11 34,07 34,74 44 148.400.800
18/8/2009 33,75 33,75 0,00% 33,69 33,75 33,74 33,36 33,75 18 42.522.000
17/8/2009 33,31 33,75 -1,03% 33,30 33,75 33,35 32,91 33,75 19 109.075.700
14/8/2009 33,39 34,10 +3,02% 33,21 34,10 33,83 34,00 34,10 38 100.825.100
13/8/2009 33,00 33,10 +1,04% 33,00 33,20 33,07 33,10 33,29 39 136.946.400
12/8/2009 32,70 32,76 -0,12% 32,70 32,80 32,75 32,67 32,90 30 103.819.900
11/8/2009 32,99 32,80 -0,58% 32,60 32,99 32,76 32,12 32,90 9 64.216.900
10/8/2009 32,00 32,99 +3,55% 32,00 32,99 32,73 32,90 32,99 12 18.006.200
7/8/2009 31,78 31,86 -0,75% 31,60 31,86 31,68 31,85 31,95 10 13.623.500
6/8/2009 32,60 32,10 -2,43% 32,10 32,60 32,27 32,10 32,32 6 6.131.400
5/8/2009 32,90 32,90 -0,12% 32,90 32,90 32,90 32,32 32,90 1 1.316.000
4/8/2009 32,99 32,94 -0,18% 32,94 32,99 32,95 32,80 32,95 7 6.259.700
3/8/2009 32,13 33,00 +4,76% 32,13 33,00 32,66 32,30 33,00 23 60.437.100
31/7/2009 31,01 31,50 +1,61% 30,95 31,50 30,97 31,10 31,50 14 500.878.500
30/7/2009 31,25 31,00 0,00% 31,00 31,25 31,02 31,00 31,49 4 4.032.900
29/7/2009 31,00 31,00 -2,12% 31,00 31,00 31,00 31,00 31,60 4 11.470.000
28/7/2009 31,50 31,67 -0,22% 31,50 31,68 31,58 31,55 31,68 9 11.055.700
27/7/2009 31,60 31,74 +0,76% 31,49 31,75 31,57 30,86 31,75 14 16.104.100
24/7/2009 32,00 31,50 -1,56% 31,50 32,00 31,87 31,50 32,00 11 23.909.300
23/7/2009 32,55 32,00 -1,51% 32,00 32,60 32,03 31,62 32,50 7 284.813.500
22/7/2009 32,65 32,49 -1,55% 32,49 32,70 32,62 31,60 32,49 21 324.008.700
21/7/2009 32,50 33,00 +3,77% 32,00 33,00 32,20 32,30 33,00 53 301.634.100
20/7/2009 31,50 31,80 +1,11% 31,50 31,85 31,65 31,80 32,00 37 263.027.500
17/7/2009 31,06 31,45 0,00% 31,06 31,45 31,19 31,10 31,45 39 101.443.500
16/7/2009 30,11 31,45 +4,00% 30,10 31,45 30,84 30,50 31,45 52 123.410.700
15/7/2009 30,50 30,24 +0,80% 30,00 30,90 30,32 30,10 30,25 28 47.802.400
14/7/2009 29,93 30,00 +0,70% 29,60 30,22 29,96 30,00 30,22 41 117.823.600
13/7/2009 27,12 29,79 +0,98% 27,12 29,79 29,44 29,70 29,80 34 51.817.600
10/7/2009 28,99 29,50 +1,69% 28,99 29,50 29,02 29,11 29,50 23 91.717.900
8/7/2009 28,90 29,01 +0,03% 28,90 29,10 29,00 29,01 29,50 20 61.483.000
7/7/2009 29,00 29,00 0,00% 28,80 29,10 28,99 28,70 29,00 32 247.075.100
6/7/2009 28,99 29,00 0,00% 28,99 29,00 28,99 28,50 29,00 12 19.138.600
3/7/2009 28,99 29,00 +1,72% 28,99 29,00 28,99 28,51 29,00 6 6.089.500
2/7/2009 29,49 28,51 -1,69% 28,50 29,49 28,72 28,50 28,75 21 94.795.300
1/7/2009 29,01 29,00 +1,05% 28,80 29,60 29,29 28,90 29,00 107 93.440.600
30/6/2009 28,50 28,70 +0,70% 28,45 29,15 28,53 28,60 28,70 91 540.745.600
29/6/2009 28,44 28,50 +2,89% 28,00 28,99 28,58 27,95 28,50 25 48.880.100
26/6/2009 27,50 27,70 +1,43% 27,50 27,80 27,59 27,35 27,70 35 170.552.500
25/6/2009 27,40 27,31 +0,96% 26,90 27,99 27,30 27,31 27,50 30 218.162.700
24/6/2009 26,60 27,05 +2,11% 26,60 27,99 27,27 27,05 27,25 82 116.485.000
23/6/2009 26,15 26,49 +3,48% 25,71 26,50 26,26 26,25 26,49 59 291.799.300
22/6/2009 25,01 25,60 0,00% 25,01 25,61 25,50 25,60 26,20 27 436.358.900
19/6/2009 25,68 25,60 +0,99% 25,50 26,25 25,60 25,29 25,60 37 196.160.700
18/6/2009 25,30 25,35 +0,40% 25,25 25,35 25,32 25,25 25,45 5 5.824.500
17/6/2009 25,41 25,25 -0,79% 25,25 25,50 25,26 24,94 25,25 51 260.763.300
16/6/2009 25,64 25,45 +0,24% 25,40 25,64 25,45 25,35 25,45 24 246.613.500
15/6/2009 25,65 25,39 -1,05% 25,39 25,66 25,47 25,22 25,39 48 252.726.200
12/6/2009 25,60 25,66 +1,42% 25,50 25,90 25,66 25,61 25,66 28 236.850.500
10/6/2009 26,19 25,30 -1,17% 25,00 26,20 25,26 24,91 25,30 77 193.279.200
9/6/2009 25,90 25,60 0,00% 25,00 26,24 25,53 25,13 25,60 85 176.202.300
8/6/2009 26,00 25,60 +0,59% 25,55 26,00 25,62 25,60 25,90 23 134.782.700
5/6/2009 25,49 25,45 +1,80% 25,25 25,74 25,45 25,25 25,45 12 76.110.900
4/6/2009 25,20 25,00 0,00% 25,00 25,20 25,04 24,90 25,00 9 39.065.000
3/6/2009 24,61 25,00 -1,19% 24,60 25,00 24,96 24,71 25,00 29 80.394.100
2/6/2009 24,95 25,30 +1,40% 24,95 25,50 25,31 25,20 25,30 40 74.418.900
1/6/2009 24,50 24,95 +2,46% 24,50 25,40 24,71 24,95 25,05 71 59.572.800
29/5/2009 24,29 24,35 +2,10% 23,80 24,35 24,29 24,10 24,35 23 122.186.300
28/5/2009 23,80 23,85 -0,21% 23,51 24,00 23,84 23,51 23,85 93 238.492.300
27/5/2009 23,90 23,90 0,00% 23,80 24,10 23,85 23,42 28,99 60 560.773.500
26/5/2009 23,80 23,90 +0,21% 23,71 23,90 23,86 23,35 23,90 26 154.863.000
25/5/2009 23,75 23,85 +0,42% 23,50 23,85 23,76 23,70 23,85 14 242.627.500
22/5/2009 23,99 23,75 +1,93% 23,70 23,99 23,77 23,00 23,75 50 69.415.300
21/5/2009 24,20 23,30 -4,12% 23,30 24,20 23,56 23,12 23,30 65 165.427.300
20/5/2009 24,00 24,30 +2,10% 24,00 24,40 24,18 24,20 24,30 182 284.157.500
19/5/2009 23,90 23,80 0,00% 23,80 24,10 23,80 23,60 23,80 32 339.277.200
18/5/2009 23,81 23,80 +0,42% 23,70 23,81 23,79 23,51 23,80 29 84.961.600
15/5/2009 23,71 23,70 0,00% 23,69 23,80 23,72 23,51 23,70 73 246.534.500
14/5/2009 23,90 23,70 -0,84% 23,51 24,00 23,87 23,50 23,70 34 439.972.700
13/5/2009 24,60 23,90 0,00% 23,01 24,60 23,79 23,16 23,90 119 98.730.000
12/5/2009 23,93 23,90 +0,42% 23,20 23,93 23,76 23,30 23,90 52 139.725.900
11/5/2009 24,45 23,80 -2,42% 23,75 24,45 23,92 23,75 23,90 40 142.608.100
8/5/2009 24,05 24,39 +3,79% 24,05 24,50 24,42 23,97 24,39 33 338.983.600
7/5/2009 24,70 23,50 -5,43% 23,50 24,70 24,15 23,50 24,18 54 95.427.400
6/5/2009 25,40 24,85 0,00% 24,85 25,40 25,06 23,80 25,00 35 20.049.200
5/5/2009 23,50 24,85 +5,74% 23,50 25,55 24,76 24,10 24,85 47 91.399.800
4/5/2009 22,67 23,50 +3,98% 22,67 23,50 23,20 23,00 23,50 12 6.266.600
30/4/2009 22,60 22,60 +2,82% 21,81 22,60 22,02 22,60 22,67 22 41.632.600
29/4/2009 21,31 21,98 +4,17% 21,31 21,98 21,67 21,51 22,60 6 3.902.100
28/4/2009 21,59 21,10 -2,85% 21,02 22,00 21,47 21,01 22,00 28 210.191.300
27/4/2009 21,90 21,72 -1,27% 21,72 21,90 21,72 21,50 21,75 9 174.415.200
24/4/2009 20,74 22,00 +8,91% 20,74 22,00 20,99 21,20 22,00 50 248.129.600
23/4/2009 20,21 20,20 +0,20% 20,20 20,25 20,20 20,20 20,75 8 16.969.800
22/4/2009 20,00 20,16 +0,80% 20,00 20,50 20,14 20,16 20,35 31 622.417.000
20/4/2009 20,00 20,00 0,00% 19,99 20,00 19,99 19,80 20,05 27 60.796.900
17/4/2009 19,39 20,00 +6,38% 19,30 20,00 19,33 19,30 20,10 58 449.596.400
16/4/2009 18,80 18,80 +0,37% 18,80 19,48 19,32 18,80 19,00 15 38.466.600
15/4/2009 19,00 18,73 -3,95% 18,51 19,30 18,84 18,65 18,73 67 887.251.800
14/4/2009 18,46 19,50 +4,95% 18,26 19,50 18,93 19,10 19,50 45 92.584.800
13/4/2009 18,70 18,58 -0,64% 18,30 18,85 18,60 18,58 18,59 75 120.535.400
9/4/2009 17,71 18,70 +5,65% 17,70 18,70 18,34 18,30 18,70 58 233.308.300
8/4/2009 17,73 17,70 -2,59% 17,62 17,98 17,69 17,63 17,70 40 105.658.800
7/4/2009 17,65 18,17 +2,08% 17,59 18,18 18,05 17,83 18,00 36 20.220.600
6/4/2009 18,10 17,80 -0,56% 17,56 18,10 17,81 17,75 17,80 61 100.849.300
3/4/2009 18,14 17,90 -2,72% 17,84 18,39 17,97 17,87 17,90 30 20.126.000
2/4/2009 18,60 18,40 +0,22% 18,39 18,65 18,45 18,40 18,49 24 20.672.600
1/4/2009 18,36 18,36 +2,00% 18,30 18,75 18,40 18,26 18,38 24 34.960.500
31/3/2009 20,00 18,00 -10,13% 18,00 20,00 18,02 18,00 19,80 79 478.480.500
30/3/2009 20,05 20,03 -0,35% 20,03 20,05 20,04 19,10 20,03 5 10.619.300
27/3/2009 19,15 20,10 -0,45% 19,15 20,20 20,09 19,00 20,00 5 101.285.000
25/3/2009 19,75 20,19 +0,55% 19,75 20,19 19,90 19,00 20,10 7 21.494.300
24/3/2009 20,10 20,08 +0,45% 20,00 20,10 20,07 20,08 20,09 11 110.000.900
23/3/2009 19,99 19,99 +2,51% 19,99 19,99 19,99 19,00 19,99 3 599.700
20/3/2009 19,48 19,50 +2,63% 19,47 19,99 19,49 19,00 19,50 20 54.580.800
18/3/2009 19,49 19,00 0,00% 19,00 19,49 19,00 18,50 19,00 6 36.675.000
17/3/2009 19,00 19,00 +0,11% 19,00 19,00 19,00 18,50 19,00 4 2.660.000
16/3/2009 18,97 18,98 -0,05% 18,97 18,98 18,97 18,50 18,98 2 379.500
13/3/2009 18,80 18,99 +2,65% 18,80 18,99 18,80 17,51 19,00 4 9.213.900
12/3/2009 17,80 18,50 +5,05% 17,80 18,50 17,81 17,80 18,50 4 7.305.000
11/3/2009 17,76 17,61 -3,77% 17,60 17,76 17,64 17,61 17,75 14 176.577.800
10/3/2009 18,30 18,30 +2,29% 18,30 18,30 18,30 18,00 18,30 1 183.000
6/3/2009 18,00 17,89 -0,06% 17,89 18,00 17,92 17,57 17,90 6 5.913.700
5/3/2009 17,90 17,90 +2,29% 17,90 17,90 17,90 17,54 17,80 4 465.758.000
4/3/2009 18,18 17,50 -2,83% 17,50 18,20 17,85 17,50 18,00 31 27.140.300
3/3/2009 18,50 18,01 +0,06% 18,00 18,50 18,00 18,00 18,99 6 66.425.300
2/3/2009 19,45 18,00 -5,26% 18,00 19,45 18,05 16,00 18,00 11 4.874.500
27/2/2009 19,25 19,00 +1,39% 18,70 19,25 18,99 18,16 19,00 8 10.448.800
26/2/2009 19,00 18,74 +1,30% 18,45 19,00 18,90 18,74 18,75 6 4.915.700
25/2/2009 18,50 18,50 0,00% 18,50 18,50 18,50 18,00 18,50 2 370.000
20/2/2009 18,45 18,50 +0,54% 18,35 18,50 18,44 18,01 18,50 34 169.180.100
19/2/2009 18,70 18,40 +0,27% 18,20 18,75 18,49 18,14 18,40 61 311.979.000
18/2/2009 19,50 18,35 -3,42% 18,35 19,50 18,54 18,10 18,35 66 833.427.000
17/2/2009 19,65 19,00 -0,52% 18,51 19,70 19,09 19,00 19,60 77 109.601.000
16/2/2009 18,80 19,10 +1,60% 18,80 19,15 19,11 19,10 22,90 13 45.106.800
13/2/2009 18,52 18,80 +1,62% 18,50 19,00 18,71 18,70 18,80 16 23.395.700
12/2/2009 18,36 18,50 +1,65% 18,36 18,70 18,62 18,50 18,55 12 5.773.100
11/2/2009 18,71 18,20 -2,10% 18,01 18,71 18,28 18,00 18,20 77 89.414.000
10/2/2009 19,48 18,59 -2,16% 18,59 19,49 18,78 18,50 18,59 39 62.359.200
9/2/2009 19,00 19,00 0,00% 18,97 19,00 18,99 18,52 18,94 21 34.756.200
6/2/2009 19,00 19,00 +0,05% 18,95 19,00 18,99 18,85 19,00 42 68.763.800
5/2/2009 18,70 18,99 +0,26% 18,45 19,00 18,91 18,91 19,00 29 52.382.300
4/2/2009 19,25 18,94 -0,26% 18,81 19,34 18,95 18,80 18,94 12 20.469.200
3/2/2009 18,55 18,99 +1,01% 18,52 19,49 18,96 18,80 19,00 35 54.817.900
2/2/2009 18,50 18,80 +3,30% 18,20 18,99 18,73 18,80 18,94 74 105.681.400
30/1/2009 19,50 18,20 -6,67% 18,20 20,24 18,44 18,20 19,50 70 304.559.700
29/1/2009 20,31 19,50 -5,80% 19,35 20,99 20,31 19,20 19,50 68 239.949.800
28/1/2009 20,94 20,70 -0,43% 20,70 20,94 20,75 19,86 20,70 33 49.394.000
27/1/2009 21,00 20,79 -0,76% 20,39 21,00 20,81 20,30 20,79 45 51.403.700
26/1/2009 21,49 20,95 -2,51% 20,95 21,49 20,99 20,80 20,95 12 27.502.300
23/1/2009 21,00 21,49 +2,38% 21,00 21,60 21,04 21,49 21,50 8 12.627.200
22/1/2009 21,00 20,99 -0,05% 20,80 21,00 20,94 20,99 21,00 12 40.222.900
21/1/2009 21,00 21,00 +0,48% 20,90 21,01 20,97 20,90 21,00 13 37.128.300
20/1/2009 21,01 20,90 -0,24% 20,90 21,01 20,95 20,90 21,00 15 34.779.200
19/1/2009 21,00 20,95 0,00% 20,95 21,01 20,96 20,95 21,45 14 26.628.800
16/1/2009 21,40 20,95 -0,24% 20,94 21,40 21,01 20,95 21,00 15 24.163.300
15/1/2009 20,90 21,00 +0,48% 20,69 21,00 20,94 16,01 21,00 35 65.757.100
14/1/2009 21,50 20,90 -3,69% 20,87 21,50 21,09 20,70 20,90 42 94.727.800
13/1/2009 21,40 21,70 +1,40% 21,40 21,90 21,83 21,40 21,65 11 106.134.600
12/1/2009 21,49 21,40 -2,28% 21,40 21,49 21,41 21,10 21,40 2 1.070.900
9/1/2009 20,99 21,90 +4,34% 20,88 21,90 21,02 21,89 21,99 15 48.989.600
8/1/2009 20,00 20,99 +4,95% 20,00 20,99 20,02 20,99 21,00 10 56.675.100
7/1/2009 19,80 20,00 0,00% 19,80 20,50 19,99 19,88 20,48 21 57.184.400
6/1/2009 19,95 20,00 -2,30% 19,80 20,40 20,31 20,00 20,40 28 54.456.600
5/1/2009 20,49 20,47 +0,34% 19,90 20,50 20,31 19,95 20,47 5 2.031.200
2/1/2009 20,40 20,40 +3,08% 20,40 20,40 20,40 19,30 20,40 1 408.000
30/12/2008 19,94 19,79 +1,49% 19,79 19,94 19,79 19,09 19,79 13 104.524.100
29/12/2008 19,40 19,50 +0,21% 19,40 19,50 19,48 19,20 19,50 6 32.929.100
26/12/2008 19,74 19,46 +0,31% 19,15 19,74 19,46 18,80 19,47 6 3.113.900
23/12/2008 19,09 19,40 +4,36% 19,09 19,50 19,36 18,80 19,40 5 1.355.300
22/12/2008 18,50 18,59 +0,49% 17,80 18,59 18,16 18,59 18,60 29 71.374.800
19/12/2008 18,25 18,50 -1,07% 18,00 19,49 18,68 17,75 18,50 38 56.992.100
18/12/2008 19,00 18,70 -1,58% 18,45 19,00 18,70 18,70 18,85 64 70.140.300
17/12/2008 19,00 19,00 +0,53% 18,95 19,55 19,02 18,80 19,55 17 36.335.000
16/12/2008 18,59 18,90 +3,90% 18,20 18,90 18,41 18,89 20,00 23 34.799.500
15/12/2008 18,40 18,19 -3,76% 17,50 18,40 18,18 18,19 18,65 40 80.005.200
12/12/2008 18,02 18,90 +1,67% 18,02 19,20 18,79 18,90 20,00 32 71.594.200
11/12/2008 18,98 18,59 -2,05% 18,59 18,98 18,93 18,20 18,59 19 562.078.000
10/12/2008 19,50 18,98 -1,40% 18,63 19,88 19,45 16,00 18,98 68 129.361.400
9/12/2008 19,33 19,25 +0,26% 19,19 19,70 19,32 19,10 19,25 13 40.591.000
8/12/2008 19,40 19,20 +3,84% 19,19 19,40 19,21 19,10 19,20 7 40.727.200
5/12/2008 18,50 18,49 -0,05% 17,90 18,50 18,06 16,92 18,49 11 64.845.400
4/12/2008 18,50 18,50 -1,07% 18,50 19,00 18,50 17,87 18,50 6 40.905.000
3/12/2008 19,50 18,70 -4,10% 18,70 19,50 18,83 18,40 18,70 24 61.403.400
2/12/2008 19,68 19,50 +0,52% 19,49 19,70 19,63 19,10 19,49 12 102.878.200
1/12/2008 18,90 19,40 +1,04% 18,80 19,40 18,85 18,50 19,40 4 48.264.000
28/11/2008 19,25 19,20 +1,59% 19,10 19,76 19,20 18,75 19,20 19 166.686.600
27/11/2008 18,80 18,90 +2,22% 18,40 18,90 18,73 18,60 19,00 14 29.040.000
26/11/2008 17,39 18,49 +8,76% 17,39 18,49 18,43 17,70 18,50 10 65.982.900
25/11/2008 16,50 17,00 +3,03% 16,50 17,24 16,72 17,00 18,32 26 39.132.800
24/11/2008 16,85 16,50 +0,79% 16,40 17,00 16,83 16,37 16,50 37 480.380.700
21/11/2008 16,20 16,37 +0,99% 16,20 16,38 16,20 16,37 16,38 12 39.858.900
19/11/2008 15,99 16,21 +1,95% 15,85 16,30 16,12 16,20 16,21 18 29.511.000
18/11/2008 15,75 15,90 0,00% 15,50 15,90 15,79 15,70 15,90 18 205.557.500
17/11/2008 15,80 15,90 -1,24% 15,75 16,00 15,83 15,80 15,90 12 101.510.000
14/11/2008 15,90 16,10 -1,23% 15,90 16,27 16,10 16,00 16,10 14 93.389.000
13/11/2008 16,35 16,30 +0,62% 16,00 16,35 16,15 15,75 16,30 31 308.020.000
12/11/2008 16,40 16,20 -2,41% 16,20 16,40 16,35 16,20 16,35 18 116.305.500
11/11/2008 16,79 16,60 -1,19% 16,30 16,79 16,49 16,50 16,60 41 152.884.100
10/11/2008 17,25 16,80 -1,18% 16,50 17,90 16,76 16,50 16,80 21 142.143.600
7/11/2008 16,99 17,00 +3,03% 16,40 17,00 16,47 16,20 17,10 28 142.520.200
6/11/2008 16,99 16,50 -2,88% 16,35 16,99 16,56 16,22 16,50 66 400.938.300
5/11/2008 16,99 16,99 -2,86% 16,99 16,99 16,99 16,25 17,00 2 68.299.800
4/11/2008 17,00 17,49 +4,73% 17,00 17,49 17,24 16,42 17,45 2 344.900
3/11/2008 16,50 16,70 +3,09% 16,50 16,70 16,60 16,40 16,60 2 332.000
31/10/2008 16,30 16,20 -0,61% 16,20 16,68 16,22 16,20 17,00 28 48.198.900
30/10/2008 16,99 16,30 -4,06% 16,20 16,99 16,25 16,30 17,00 21 68.746.600
29/10/2008 16,35 16,99 +4,88% 16,35 16,99 16,67 16,50 17,00 2 333.400
28/10/2008 16,26 16,20 0,00% 16,20 16,67 16,22 16,20 16,30 22 61.672.200
27/10/2008 17,00 16,20 -4,71% 16,20 17,00 16,21 16,20 16,45 18 204.598.300
24/10/2008 17,50 17,00 -2,86% 16,01 17,50 16,31 16,20 17,00 36 86.301.900
23/10/2008 17,06 17,50 +2,34% 16,60 17,50 17,01 16,80 17,50 32 321.530.500
22/10/2008 18,84 17,10 -9,86% 17,10 18,84 18,53 17,10 18,30 14 46.152.700
21/10/2008 18,90 18,97 -0,11% 18,90 18,97 18,95 18,97 18,98 5 2.464.500
20/10/2008 18,29 18,99 +2,93% 17,80 19,00 18,33 17,86 19,00 14 56.300.200
17/10/2008 18,47 18,45 +2,50% 18,45 18,47 18,46 17,00 18,45 3 52.085.200
16/10/2008 17,99 18,00 0,00% 17,99 18,00 17,99 17,02 18,00 6 2.519.700
15/10/2008 18,37 18,00 -2,17% 17,55 18,37 17,94 17,30 17,98 25 13.456.900
14/10/2008 17,22 18,40 +7,60% 17,22 18,40 17,55 17,20 18,40 17 210.192.800
13/10/2008 16,13 17,10 +6,88% 16,13 17,20 17,09 17,10 17,15 27 448.316.800
10/10/2008 15,00 16,00 -5,33% 15,00 16,00 15,47 15,60 16,00 32 133.119.000
9/10/2008 17,37 16,90 -5,53% 16,90 17,50 17,10 16,00 16,90 29 24.975.100
8/10/2008 17,00 17,89 -2,24% 16,99 18,30 17,28 17,01 17,89 26 122.391.300
7/10/2008 18,90 18,30 -3,68% 18,01 18,90 18,78 17,50 18,34 6 95.234.500
6/10/2008 18,60 19,00 -5,00% 17,00 19,00 17,82 17,01 19,00 42 227.660.800
3/10/2008 20,48 20,00 0,00% 19,70 20,49 20,05 17,72 20,00 33 111.506.900
2/10/2008 19,73 20,00 +1,01% 19,11 20,10 19,64 18,80 20,00 49 380.144.400
1/10/2008 20,49 19,80 -1,98% 19,71 21,40 20,50 18,30 19,80 62 73.782.000
30/9/2008 19,31 20,20 +6,32% 18,80 20,25 19,32 20,20 20,30 62 98.156.700
29/9/2008 19,19 19,00 -2,51% 18,00 19,19 18,34 18,80 19,00 47 67.892.700
26/9/2008 18,78 19,49 +2,63% 18,70 19,49 18,90 19,12 19,49 25 56.145.400
25/9/2008 17,74 18,99 +6,99% 17,74 18,99 18,20 18,50 18,98 57 464.903.200
24/9/2008 17,84 17,75 +2,01% 17,46 17,84 17,58 17,60 17,75 45 68.758.600
23/9/2008 17,78 17,40 -2,25% 17,20 17,78 17,34 17,40 17,60 37 58.267.000
22/9/2008 17,97 17,80 +2,01% 17,00 17,97 17,09 16,80 17,80 46 120.535.900
19/9/2008 18,44 17,45 +3,32% 17,00 18,44 17,21 17,30 17,45 34 59.063.900
18/9/2008 17,68 16,89 -0,65% 16,51 17,68 16,85 16,80 16,89 98 106.384.100
17/9/2008 17,79 17,00 -2,86% 16,61 17,79 17,43 16,71 17,00 91 941.413.300
16/9/2008 18,39 17,50 -4,89% 17,30 18,40 17,55 17,50 18,45 58 237.121.000
15/9/2008 19,05 18,40 -7,49% 18,27 19,50 18,84 18,27 18,40 75 173.911.800
12/9/2008 19,01 19,89 +4,68% 19,01 19,89 19,52 19,89 19,90 119 150.142.900
11/9/2008 19,00 19,00 -1,04% 17,95 19,00 18,68 18,80 19,00 90 133.785.800
10/9/2008 18,50 19,20 +6,02% 17,91 19,20 18,38 18,50 19,20 29 319.513.000
9/9/2008 17,95 18,11 -2,11% 17,60 18,49 18,00 18,11 18,12 64 83.733.600
8/9/2008 20,10 18,50 -5,56% 18,40 20,10 18,64 18,50 19,90 39 67.321.100
5/9/2008 19,59 19,59 0,00% 19,00 20,16 19,49 19,59 19,60 22 110.753.900
4/9/2008 20,69 19,59 -3,97% 19,01 20,69 19,89 19,09 19,59 86 185.814.300
3/9/2008 21,30 20,40 -1,40% 20,10 21,30 20,64 20,21 20,40 13 50.162.600
2/9/2008 20,50 20,69 -1,48% 20,16 21,00 20,69 20,69 20,70 22 13.246.900
1/9/2008 20,80 21,00 +0,96% 20,00 21,00 20,64 20,11 21,00 33 27.039.600
29/8/2008 20,89 20,80 -0,38% 20,03 21,00 20,81 20,10 20,80 24 603.712.900
28/8/2008 20,68 20,88 -1,97% 20,40 21,09 20,64 20,88 20,90 60 321.177.500
27/8/2008 21,50 21,30 -0,93% 20,51 21,50 20,97 20,97 21,30 39 85.561.100
26/8/2008 21,84 21,50 -1,83% 20,80 21,84 21,23 20,61 21,50 72 255.287.100
25/8/2008 22,00 21,90 -0,41% 21,75 22,00 21,80 21,75 21,90 17 11.790.700
22/8/2008 21,99 21,99 0,00% 21,80 21,99 21,88 21,52 21,99 7 11.815.300
21/8/2008 22,00 21,99 -0,05% 21,90 22,00 21,98 21,81 21,99 36 67.728.600
20/8/2008 21,90 22,00 +0,69% 21,90 22,35 22,11 21,70 22,00 67 48.658.500
19/8/2008 22,00 21,85 -0,68% 21,85 22,00 21,95 21,52 21,85 44 48.081.200
18/8/2008 22,10 22,00 +0,27% 22,00 22,29 22,09 21,80 22,00 29 87.490.600
15/8/2008 22,00 21,94 -0,27% 21,71 22,29 22,02 21,94 21,95 28 32.380.400
14/8/2008 21,47 22,00 +3,04% 21,47 22,20 21,77 21,59 22,00 102 91.444.000
13/8/2008 21,40 21,35 -0,42% 21,30 21,50 21,47 21,01 21,35 26 187.875.800
12/8/2008 21,47 21,44 +1,61% 21,15 21,47 21,44 21,01 21,44 54 48.027.300
11/8/2008 21,64 21,10 -2,22% 20,80 21,64 21,14 20,60 21,10 36 67.225.600
8/8/2008 21,73 21,58 -1,01% 21,30 21,73 21,62 21,35 21,58 54 510.521.900
7/8/2008 21,86 21,80 -1,09% 21,01 22,10 21,73 21,45 21,80 56 101.707.400
6/8/2008 21,50 22,04 +2,51% 21,50 22,04 21,68 21,75 22,10 44 331.961.500
5/8/2008 21,01 21,50 +2,43% 21,01 21,50 21,22 21,30 21,50 46 351.038.100
4/8/2008 21,09 20,99 -0,05% 20,50 21,10 20,93 20,30 20,99 20 23.032.700
1/8/2008 20,99 21,00 0,00% 20,97 21,37 21,00 20,85 21,00 24 25.620.900
31/7/2008 20,48 21,00 +3,45% 20,32 21,00 20,52 21,00 21,50 67 153.501.700
30/7/2008 20,49 20,30 0,00% 20,25 21,00 20,29 20,06 20,30 100 575.350.000
29/7/2008 20,50 20,30 0,00% 20,01 20,50 20,40 20,05 20,30 10 3.672.900
28/7/2008 20,50 20,30 +0,10% 20,30 20,50 20,37 20,02 20,20 50 393.592.400
25/7/2008 20,99 20,28 -1,07% 20,02 20,99 20,29 20,02 20,28 16 470.595.200
24/7/2008 20,49 20,50 0,00% 20,49 20,50 20,49 20,01 20,50 6 540.940.000
23/7/2008 20,53 20,50 -0,44% 20,30 20,53 20,42 20,38 20,50 52 256.890.300
22/7/2008 20,99 20,59 -1,91% 20,39 20,99 20,49 20,40 20,59 579 996.203.600
21/7/2008 21,00 20,99 0,00% 20,95 21,00 20,99 20,70 21,00 3 11.969.200
18/7/2008 20,98 20,99 +0,05% 20,70 21,00 20,97 20,80 21,00 6 154.410.600
17/7/2008 21,40 20,98 -0,05% 20,80 21,40 20,97 20,80 21,00 10 213.359.300
16/7/2008 21,19 20,99 -1,22% 20,61 21,40 20,99 20,81 21,00 31 213.339.400
15/7/2008 22,00 21,25 +3,66% 20,00 22,00 20,51 20,80 21,25 67 609.254.400
14/7/2008 20,49 20,50 +1,03% 19,90 20,50 20,16 20,50 20,59 35 257.478.400
11/7/2008 20,30 20,29 -1,02% 20,00 20,50 20,27 20,11 20,29 40 323.356.600
10/7/2008 21,27 20,50 -3,85% 20,30 21,27 20,76 20,45 20,50 67 1.022.287.700
8/7/2008 21,35 21,32 -2,16% 21,01 21,35 21,32 20,50 21,33 5 34.553.300
7/7/2008 22,39 21,79 -2,24% 21,60 22,40 21,86 21,37 21,79 26 29.740.500
4/7/2008 22,23 22,29 +0,09% 22,00 22,29 22,08 22,00 22,27 14 96.274.100
3/7/2008 22,24 22,27 -0,09% 22,00 22,29 22,23 21,66 22,28 23 154.091.400
2/7/2008 22,58 22,29 -0,27% 22,00 22,59 22,17 21,70 22,29 16 34.588.600
1/7/2008 22,80 22,35 -2,83% 22,35 22,90 22,77 22,33 22,35 13 15.254.200
30/6/2008 22,99 23,00 0,00% 22,71 23,00 22,99 22,82 23,00 34 147.852.900
27/6/2008 22,94 23,00 +0,09% 22,94 23,00 22,98 22,49 23,00 37 12.182.600
26/6/2008 22,54 22,98 -0,09% 22,35 22,98 22,84 22,35 23,00 7 21.018.600
25/6/2008 22,80 23,00 +3,14% 22,51 23,00 22,80 22,66 23,00 53 70.004.100
24/6/2008 22,69 22,30 -2,06% 21,67 22,70 22,21 21,85 22,30 58 132.591.400
23/6/2008 22,99 22,77 +1,20% 22,12 22,99 22,48 22,03 22,83 53 45.638.500
20/6/2008 22,48 22,50 -2,17% 22,01 22,80 22,34 22,50 24,75 101 83.564.400
19/6/2008 22,70 23,00 0,00% 22,08 23,00 22,20 22,21 23,00 79 286.266.600
18/6/2008 23,30 23,00 -1,29% 22,60 23,30 22,98 22,60 23,00 18 25.749.500
17/6/2008 23,70 23,30 -1,89% 23,00 23,70 23,39 23,00 23,30 42 297.393.800
16/6/2008 24,00 23,75 -1,04% 23,50 24,00 23,56 23,56 23,75 14 108.162.400
13/6/2008 23,30 24,00 +2,17% 23,01 24,00 23,35 23,50 24,00 53 184.034.300
12/6/2008 23,10 23,49 -0,04% 23,10 23,50 23,49 23,30 23,50 22 59.679.800
11/6/2008 23,70 23,50 -0,80% 23,01 23,70 23,47 23,22 23,50 32 179.818.400
10/6/2008 24,30 23,69 -3,70% 23,12 24,30 23,57 23,51 23,69 56 180.575.500
9/6/2008 24,70 24,60 -0,40% 24,40 24,70 24,54 24,40 24,60 15 11.782.900
6/6/2008 24,50 24,70 -1,16% 24,50 24,75 24,69 24,12 24,70 15 149.431.500
5/6/2008 24,75 24,99 +1,01% 24,50 24,99 24,66 24,30 25,00 15 203.741.100
4/6/2008 24,75 24,74 -0,04% 24,50 24,75 24,74 24,74 24,75 20 99.731.100
3/6/2008 24,20 24,75 0,00% 24,12 24,79 24,68 24,13 24,75 22 100.204.900
2/6/2008 25,30 24,75 -2,94% 24,55 25,30 24,75 24,62 24,75 23 337.153.100
30/5/2008 24,90 25,50 +3,66% 24,20 25,60 25,13 24,75 25,50 43 163.860.300
29/5/2008 24,01 24,60 +1,65% 23,70 24,60 23,85 24,26 24,59 24 352.623.300
28/5/2008 24,00 24,20 +0,33% 23,90 24,25 24,05 23,50 24,20 49 81.554.900
27/5/2008 24,80 24,12 -2,55% 23,80 24,80 24,15 23,80 24,12 49 95.136.000
26/5/2008 24,75 24,75 0,00% 24,51 24,90 24,76 24,35 24,75 17 14.612.500
23/5/2008 25,00 24,75 -0,40% 23,80 25,00 24,19 23,80 24,75 18 175.440.400
21/5/2008 25,14 24,85 -0,40% 24,47 25,15 24,60 19,50 24,85 32 89.806.600
20/5/2008 25,01 24,95 -3,22% 24,80 25,49 24,95 24,70 24,95 26 61.648.700
19/5/2008 25,79 25,78 -0,04% 25,40 25,79 25,61 25,21 25,79 7 3.082.300
16/5/2008 25,31 25,79 -0,77% 25,31 25,89 25,72 25,33 25,79 21 23.164.600
15/5/2008 26,00 25,99 +0,74% 25,22 26,00 25,47 25,22 25,99 44 123.050.000
14/5/2008 25,30 25,80 +1,18% 25,30 25,80 25,36 25,01 25,70 26 15.311.500
13/5/2008 24,89 25,50 +2,45% 24,52 25,50 24,82 24,90 25,50 37 295.360.600
12/5/2008 25,00 24,89 -0,40% 24,30 25,00 24,63 24,00 24,89 60 148.579.100
9/5/2008 25,10 24,99 -0,83% 24,90 25,20 25,03 24,52 24,99 10 30.036.400
8/5/2008 24,51 25,20 +3,28% 24,10 25,20 24,54 24,50 25,20 52 546.928.900
7/5/2008 25,38 24,40 -2,20% 24,20 25,38 24,55 24,10 24,40 56 215.125.300
6/5/2008 25,55 24,95 -1,19% 24,56 25,93 24,83 24,60 24,95 32 143.794.400
5/5/2008 25,30 25,25 -0,98% 24,50 25,49 25,10 25,00 25,25 58 259.331.700
2/5/2008 23,40 25,50 +8,51% 23,40 25,50 24,98 25,03 25,50 103 472.289.700
30/4/2008 21,50 23,50 +6,87% 21,40 23,50 21,81 22,66 23,50 149 937.785.900
29/4/2008 21,59 21,99 +1,85% 21,50 22,00 21,58 21,10 21,99 22 29.359.400
28/4/2008 21,88 21,59 -0,32% 21,20 22,00 21,50 21,21 21,59 37 55.065.000
25/4/2008 21,01 21,66 +3,14% 21,01 21,66 21,34 21,24 21,59 41 105.015.700
24/4/2008 20,29 21,00 +3,19% 20,12 21,59 20,38 20,64 21,00 81 586.581.700
23/4/2008 21,09 20,35 -3,96% 20,15 21,14 20,56 20,15 20,35 80 193.482.700
22/4/2008 21,01 21,19 -1,12% 20,85 21,19 21,01 21,19 21,20 36 43.074.100
18/4/2008 20,34 21,43 +5,36% 20,24 21,65 21,30 21,05 21,44 129 669.294.300
17/4/2008 19,44 20,34 +4,95% 19,36 20,34 19,98 19,80 20,34 64 578.898.500
16/4/2008 19,11 19,38 +1,95% 18,70 19,48 19,28 19,06 19,38 99 608.523.200
15/4/2008 19,05 19,01 -0,16% 18,98 19,30 19,03 19,01 19,13 73 229.127.800
14/4/2008 19,49 19,04 -1,04% 18,95 19,49 19,03 19,04 19,05 26 98.406.600
11/4/2008 19,90 19,24 -1,79% 19,12 20,45 20,09 19,11 19,30 39 467.203.100
10/4/2008 19,50 19,59 +1,29% 18,95 19,89 19,55 19,30 19,59 93 224.437.200
9/4/2008 19,25 19,34 +2,93% 19,16 20,50 19,40 19,33 19,40 126 169.873.400
8/4/2008 17,35 18,79 +11,18% 17,15 18,79 17,78 18,79 18,89 282 666.383.700
7/4/2008 17,15 16,90 -0,88% 16,90 17,30 16,99 16,90 17,00 23 77.175.600
4/4/2008 17,10 17,05 -0,70% 16,99 17,10 17,03 16,95 17,05 30 105.103.400
3/4/2008 17,47 17,17 -1,60% 17,01 17,47 17,15 17,05 17,17 52 103.088.100
2/4/2008 17,50 17,45 +1,75% 17,00 17,50 17,30 17,01 17,44 23 99.310.600
1/4/2008 17,25 17,15 -0,58% 17,15 17,60 17,25 17,15 17,35 36 107.163.000
31/3/2008 17,77 17,25 -1,43% 17,00 17,77 17,15 17,05 17,25 60 210.946.000
28/3/2008 18,60 17,50 -3,58% 17,50 18,60 17,94 17,40 17,50 25 14.358.500
27/3/2008 18,60 18,15 -2,42% 18,15 18,60 18,40 18,05 18,15 26 39.396.100
26/3/2008 18,90 18,60 -1,59% 18,22 19,00 18,59 18,31 18,60 34 37.190.300
25/3/2008 19,14 18,90 -1,05% 18,90 19,60 19,33 18,61 18,90 10 70.777.100
24/3/2008 19,30 19,10 +1,65% 19,10 19,30 19,29 19,00 19,10 11 51.702.000
20/3/2008 18,30 18,79 +2,68% 18,16 19,45 18,75 18,62 18,79 75 173.507.700
19/3/2008 19,00 18,30 -3,68% 18,09 19,00 18,94 18,30 18,98 35 122.776.600
18/3/2008 19,00 19,00 +1,33% 18,30 19,00 18,71 18,51 19,00 105 205.912.700
17/3/2008 18,30 18,75 -0,05% 18,15 18,99 18,39 18,10 19,00 8 5.151.600
14/3/2008 19,30 18,76 -0,74% 18,26 19,30 18,85 18,76 19,25 118 122.554.400
13/3/2008 19,03 18,90 -4,98% 18,60 19,49 18,90 18,80 18,90 52 204.142.700
12/3/2008 20,00 19,89 +0,20% 19,52 20,00 19,97 19,55 19,89 19 132.855.300
11/3/2008 19,89 19,85 -0,20% 19,65 19,99 19,92 19,31 19,85 19 82.102.800
10/3/2008 20,29 19,89 -0,45% 19,89 20,29 19,91 19,30 19,89 5 3.784.200
7/3/2008 19,90 19,98 +0,40% 19,31 20,20 19,95 19,50 19,99 25 44.889.200
6/3/2008 20,47 19,90 0,00% 19,41 20,47 20,05 19,52 19,90 44 85.651.700
5/3/2008 20,63 19,90 -3,54% 19,90 20,69 20,05 19,51 20,60 72 415.151.900
4/3/2008 21,00 20,63 -1,76% 20,63 21,00 20,84 20,01 20,63 9 6.043.600
3/3/2008 21,00 21,00 -1,41% 20,51 21,29 21,00 20,50 21,00 36 246.401.500
29/2/2008 21,29 21,30 0,00% 20,42 21,30 21,14 20,90 21,30 26 38.069.900
28/2/2008 20,99 21,30 -0,47% 20,50 21,40 21,00 20,73 21,30 77 585.826.500
27/2/2008 21,49 21,40 -0,79% 20,90 21,49 21,38 20,95 21,40 38 351.061.000
26/2/2008 20,99 21,57 +1,51% 20,80 21,79 21,57 21,20 21,57 53 331.428.600
25/2/2008 21,00 21,25 +3,21% 20,80 21,25 21,07 20,50 21,00 5 1.686.000
22/2/2008 20,50 20,59 +1,58% 20,20 20,99 20,56 20,10 20,58 41 835.846.300
21/2/2008 20,34 20,27 +2,63% 19,79 20,34 20,31 20,00 20,25 25 336.996.500
20/2/2008 19,99 19,75 +0,30% 19,75 20,44 19,92 19,64 19,75 37 75.732.700
19/2/2008 19,78 19,69 +0,46% 19,60 19,80 19,74 19,55 19,69 9 31.190.500
18/2/2008 19,90 19,60 +1,08% 19,50 19,90 19,67 19,60 19,80 25 65.319.800
15/2/2008 19,95 19,39 -2,56% 19,30 19,95 19,62 19,39 19,40 11 30.616.500
14/2/2008 19,50 19,90 +3,11% 19,16 20,00 19,97 19,70 19,95 55 1.584.519.600
13/2/2008 19,60 19,30 +0,52% 19,20 19,60 19,35 19,20 19,30 5 3.484.000
12/2/2008 19,94 19,20 -0,98% 19,20 19,94 19,33 19,15 19,55 24 16.050.100
11/2/2008 19,80 19,39 +0,21% 19,39 19,80 19,41 19,11 19,30 5 13.588.000
8/2/2008 19,99 19,35 +1,84% 18,90 19,99 19,01 18,90 19,35 21 76.617.600
7/2/2008 19,20 19,00 -1,45% 19,00 19,49 19,10 19,00 19,45 31 92.076.400
6/2/2008 19,50 19,28 +1,47% 18,90 19,50 19,48 19,00 19,28 7 498.774.000
1/2/2008 20,00 19,00 0,00% 18,80 20,00 19,45 18,80 19,00 42 144.568.500
31/1/2008 19,02 19,00 -1,81% 18,50 19,02 18,64 18,70 19,00 28 136.865.600
30/1/2008 20,00 19,35 -0,36% 19,00 20,39 20,28 19,01 19,35 29 355.617.700
29/1/2008 20,49 19,42 -1,37% 19,25 20,49 19,43 19,20 19,45 26 78.525.000
28/1/2008 19,00 19,69 +0,97% 19,00 20,05 19,87 19,00 19,68 10 23.259.400
24/1/2008 19,86 19,50 +2,74% 18,99 19,86 19,27 19,01 19,50 41 364.544.500
23/1/2008 19,76 18,98 -6,23% 18,02 20,59 18,97 18,98 20,00 55 364.821.400
22/1/2008 20,40 20,24 -0,05% 20,00 22,00 20,26 20,24 20,25 23 265.067.800
21/1/2008 20,55 20,25 -5,77% 20,00 20,99 20,29 20,00 20,30 21 108.150.100
18/1/2008 22,00 21,49 -0,05% 20,55 22,00 21,16 20,60 21,49 60 63.482.400
17/1/2008 23,89 21,50 -6,11% 21,50 23,89 21,94 21,00 21,50 58 174.454.000
16/1/2008 23,97 22,90 -2,51% 21,80 23,97 22,64 21,80 22,90 61 207.904.900
15/1/2008 23,20 23,49 -1,59% 23,20 23,87 23,63 22,48 23,45 9 13.943.500
14/1/2008 23,96 23,87 -0,54% 23,70 23,96 23,80 23,60 23,85 13 9.522.700
11/1/2008 23,50 24,00 +2,13% 23,50 24,50 23,79 23,50 24,49 51 142.763.700
10/1/2008 22,99 23,50 +3,52% 22,63 23,99 22,99 23,00 23,50 63 79.573.100
9/1/2008 23,50 22,70 -0,66% 22,70 23,50 23,06 22,65 22,70 28 75.415.000
8/1/2008 23,05 22,85 -0,87% 22,60 23,05 22,85 22,85 22,90 53 145.137.600
7/1/2008 23,50 23,05 -2,74% 23,05 23,50 23,19 23,05 23,19 27 149.165.700
4/1/2008 24,00 23,70 -0,63% 23,01 24,00 23,52 23,31 23,70 56 117.379.000
3/1/2008 24,02 23,85 -2,25% 23,60 24,02 23,90 23,85 23,90 58 153.711.100
2/1/2008 25,00 24,40 -1,89% 24,39 25,00 24,57 24,11 24,40 29 43.224.100
28/12/2007 25,00 24,87 +0,73% 24,50 25,40 24,84 24,50 24,87 11 233.786.900
27/12/2007 25,00 24,69 -0,40% 24,50 25,00 24,79 24,65 24,69 33 150.978.300
26/12/2007 24,70 24,79 -0,84% 24,70 25,49 24,99 24,65 24,80 8 39.003.600
21/12/2007 25,57 25,00 -2,38% 24,67 26,15 25,21 24,50 25,00 87 157.353.800
20/12/2007 25,70 25,61 +2,44% 25,61 25,70 25,63 24,97 25,27 3 2.050.600
19/12/2007 25,50 25,00 -1,88% 25,00 25,60 25,13 25,00 25,09 29 26.647.800
18/12/2007 25,48 25,48 +2,12% 24,01 25,48 24,89 25,30 25,48 51 44.068.200
17/12/2007 25,00 24,95 -0,91% 24,55 25,50 24,90 24,30 25,00 36 76.714.900
14/12/2007 24,99 25,18 +2,73% 24,55 25,60 24,70 24,60 25,17 73 185.307.800
13/12/2007 25,40 24,51 +0,33% 24,22 26,00 25,00 24,50 24,60 275 420.368.500
12/12/2007 24,80 24,43 -0,24% 24,10 25,10 24,69 24,42 24,48 104 229.879.400
11/12/2007 24,99 24,49 0,00% 24,49 25,14 24,72 24,00 24,70 39 164.401.200
10/12/2007 24,99 24,49 -0,04% 23,90 24,99 24,21 24,01 24,49 110 204.606.300
7/12/2007 24,45 24,50 +1,45% 24,20 25,17 24,61 24,26 24,50 147 561.809.800
6/12/2007 24,15 24,15 +1,47% 23,49 24,15 23,85 23,50 24,15 127 536.609.400
5/12/2007 23,40 23,80 +2,81% 22,95 23,98 23,43 23,80 23,82 195 584.152.500
4/12/2007 23,99 23,15 -2,11% 23,10 23,99 23,16 23,06 23,19 50 59.070.900
3/12/2007 23,85 23,65 -0,84% 23,19 24,00 23,80 23,25 23,65 24 71.418.500
30/11/2007 24,48 23,85 -0,63% 23,80 24,49 24,45 23,85 24,00 40 669.793.000
29/11/2007 23,00 24,00 +2,13% 22,90 24,49 23,27 23,52 23,99 76 87.276.100
28/11/2007 22,80 23,50 +3,57% 22,30 24,00 22,62 22,80 23,50 89 533.033.600
27/11/2007 23,30 22,69 -2,62% 22,50 23,30 22,82 22,60 22,69 84 217.340.000
26/11/2007 24,24 23,30 -2,92% 23,30 24,24 23,53 23,20 23,30 110 147.332.200
23/11/2007 24,20 24,00 -0,62% 23,50 24,20 24,02 23,90 24,19 18 34.116.500
22/11/2007 24,00 24,15 +1,05% 23,60 24,15 23,97 23,90 24,15 31 34.519.200
21/11/2007 24,80 23,90 -5,08% 23,80 24,86 24,45 23,80 23,90 41 127.402.500
19/11/2007 25,80 25,18 -3,15% 25,00 25,80 25,31 25,18 25,50 13 28.349.100
16/11/2007 25,30 26,00 +4,12% 24,75 26,00 25,28 20,00 26,00 29 168.916.700
14/11/2007 23,90 24,97 +4,48% 23,90 25,00 24,66 24,50 24,97 18 50.572.700
13/11/2007 24,80 23,90 -3,32% 23,50 24,80 24,52 23,53 25,07 43 447.346.800
12/11/2007 24,94 24,72 -0,72% 24,00 24,95 24,41 24,72 24,94 52 376.218.800
9/11/2007 25,22 24,90 -3,11% 23,75 25,22 24,47 24,50 24,90 57 160.962.800
8/11/2007 26,02 25,70 -1,15% 25,31 26,05 25,79 25,70 25,85 74 158.373.200
7/11/2007 25,30 26,00 +2,16% 25,20 26,00 25,38 25,50 26,00 44 536.227.500
6/11/2007 24,50 25,45 +5,65% 24,50 25,50 25,00 25,15 25,45 134 1.037.712.800
5/11/2007 24,44 24,09 -1,63% 23,86 24,44 24,18 24,00 24,09 25 223.705.700
1/11/2007 24,30 24,49 +0,08% 23,50 24,49 24,03 23,50 24,49 43 352.301.500
31/10/2007 24,50 24,47 -0,73% 24,40 24,65 24,48 24,40 24,49 31 742.686.000
30/10/2007 25,46 24,65 -2,18% 24,39 25,46 24,58 24,40 24,70 38 231.545.900
29/10/2007 26,50 25,20 -1,83% 25,20 26,50 25,48 24,00 25,20 16 132.017.000
26/10/2007 25,98 25,67 -0,50% 25,53 25,98 25,95 25,25 25,67 24 1.627.021.800
25/10/2007 26,25 25,80 -1,71% 25,80 26,25 25,97 25,80 26,10 57 633.298.600
24/10/2007 26,70 26,25 -1,65% 26,00 26,70 26,03 26,00 26,25 49 476.742.700
23/10/2007 26,60 26,69 +0,76% 26,00 26,69 26,17 25,83 26,69 39 336.912.100
22/10/2007 26,85 26,49 -1,12% 26,00 26,85 26,37 26,10 26,48 24 93.121.200
19/10/2007 27,00 26,79 -1,29% 26,50 27,09 26,86 26,44 26,79 24 43.797.900
18/10/2007 26,60 27,14 +1,65% 26,30 27,24 26,55 26,70 27,10 40 44.881.000
17/10/2007 26,40 26,70 +0,56% 26,30 26,70 26,53 0,00 26,70 65 184.701.800
16/10/2007 26,29 26,55 +0,95% 26,00 26,55 26,25 26,00 26,55 60 216.899.900
15/10/2007 26,44 26,30 +3,10% 26,20 26,44 26,31 26,05 26,30 31 141.072.900
11/10/2007 27,00 25,51 -4,99% 25,51 27,00 26,25 25,51 25,75 53 193.526.700
10/10/2007 26,70 26,85 +1,13% 26,70 27,00 26,97 26,55 26,70 16 55.808.400
9/10/2007 26,89 26,55 0,00% 26,35 26,89 26,60 26,35 26,55 25 174.816.300
8/10/2007 27,10 26,55 -2,39% 26,40 27,59 26,63 26,50 26,55 69 110.799.900
5/10/2007 27,49 27,20 -0,37% 27,15 27,91 27,51 27,20 27,55 38 91.081.000
4/10/2007 27,39 27,30 +3,02% 26,70 27,50 27,29 27,00 27,30 73 278.132.100
3/10/2007 25,99 26,50 +1,92% 25,96 27,10 26,58 26,50 26,80 96 1.055.253.300
2/10/2007 25,75 26,00 +2,81% 25,00 26,00 25,70 25,82 25,99 89 2.420.635.100
1/10/2007 25,50 25,29 +1,24% 24,80 25,99 25,83 25,29 25,30 127 2.369.222.500
28/9/2007 25,19 24,98 -0,87% 24,41 25,99 25,31 24,71 24,99 128 538.164.100
27/9/2007 24,64 25,20 +4,13% 23,86 25,20 24,40 24,20 25,20 136 299.715.500
26/9/2007 24,55 24,20 -0,37% 23,60 25,50 24,44 24,20 24,24 138 644.251.200
25/9/2007 24,06 24,29 -2,06% 23,88 25,05 24,09 23,80 24,29 141 789.746.200
24/9/2007 24,80 24,80 0,00% 23,80 24,99 24,23 24,50 24,80 95 204.561.600
21/9/2007 24,80 24,80 +1,27% 24,20 24,80 24,45 24,25 24,80 56 96.115.400
20/9/2007 24,70 24,49 +0,37% 23,90 25,10 24,53 24,17 24,50 53 211.121.600
19/9/2007 24,10 24,40 +1,71% 24,00 24,80 24,34 24,11 24,40 45 132.907.700
18/9/2007 24,25 23,99 -0,04% 23,44 24,30 23,77 23,50 24,00 43 228.734.800
17/9/2007 24,09 24,00 +0,46% 23,49 24,09 23,92 23,55 24,00 34 90.905.300
14/9/2007 23,80 23,89 -0,25% 22,70 24,00 23,38 23,89 23,90 145 435.889.800
13/9/2007 24,89 23,95 -1,80% 23,80 24,89 24,15 23,81 23,95 62 129.686.400
12/9/2007 25,79 24,39 -4,32% 24,20 25,79 24,58 24,38 24,40 81 139.139.700
11/9/2007 26,20 25,49 -1,89% 25,49 26,20 25,64 25,12 25,50 65 212.045.300
10/9/2007 25,51 25,98 -0,84% 25,50 25,99 25,56 25,50 25,98 63 311.862.800
6/9/2007 26,60 26,20 +0,77% 26,00 26,60 26,45 25,75 26,20 25 36.238.000
5/9/2007 25,51 26,00 0,00% 25,51 26,05 26,02 25,75 26,00 90 139.239.200
4/9/2007 25,51 26,00 +1,96% 25,50 26,95 26,02 25,75 26,00 101 228.259.300
3/9/2007 25,20 25,50 +1,59% 25,10 26,00 25,67 25,46 25,50 87 264.758.000
31/8/2007 25,75 25,10 0,00% 24,81 25,75 25,14 24,80 25,10 61 423.440.500
30/8/2007 25,60 25,10 -2,52% 24,50 25,69 24,82 24,85 25,10 112 761.955.200
29/8/2007 26,60 25,75 -2,02% 25,60 26,60 25,86 25,75 25,98 123 538.807.700
28/8/2007 26,45 26,28 -0,61% 26,06 26,60 26,38 25,50 26,28 28 62.268.800
27/8/2007 26,56 26,44 -0,45% 26,08 26,56 26,32 26,07 26,43 23 157.714.100
24/8/2007 26,99 26,56 -0,08% 26,30 26,99 26,33 26,40 26,57 37 358.931.900
23/8/2007 27,00 26,58 -1,81% 26,42 27,30 26,62 26,44 26,54 61 381.513.700
22/8/2007 27,00 27,07 +2,93% 26,80 27,20 26,83 26,51 27,08 22 363.387.000
21/8/2007 27,08 26,30 -2,19% 26,16 27,80 26,83 26,16 26,30 63 284.977.200
20/8/2007 27,00 26,89 +0,34% 26,50 27,00 26,85 26,51 26,89 74 183.949.500
17/8/2007 27,00 26,80 +1,17% 24,50 27,00 26,02 26,80 26,90 158 1.184.778.600
16/8/2007 26,97 26,49 -5,05% 23,90 26,97 25,48 25,99 26,49 104 741.165.600
15/8/2007 28,00 27,90 -2,11% 27,50 28,19 27,87 27,60 27,89 58 208.786.800
14/8/2007 29,20 28,50 -0,31% 28,00 29,20 28,29 28,00 28,50 28 18.676.700
13/8/2007 29,50 28,59 -0,38% 28,50 30,00 29,06 28,01 28,59 38 151.991.900
10/8/2007 29,19 28,70 -2,71% 28,20 29,19 28,58 28,50 28,70 89 208.663.800
9/8/2007 29,70 29,50 -0,67% 28,50 30,00 29,57 29,11 29,50 30 503.349.800
8/8/2007 30,19 29,70 +0,71% 29,69 31,10 30,20 29,20 29,70 63 147.089.200
7/8/2007 29,85 29,49 -0,84% 29,49 29,97 29,74 29,11 29,49 37 47.895.900
6/8/2007 30,00 29,74 -0,77% 28,95 30,00 29,16 29,74 29,97 70 203.247.100
3/8/2007 30,20 29,97 +0,23% 29,71 30,20 29,97 29,60 29,97 73 130.093.200
2/8/2007 29,70 29,90 +1,77% 29,20 29,99 29,59 29,50 29,90 77 223.142.800
1/8/2007 30,01 29,38 -3,61% 28,70 30,69 29,37 29,05 29,38 216 580.226.300
31/7/2007 31,00 30,48 -0,55% 30,48 31,75 30,74 0,00 0,00 38 185.710.100
30/7/2007 31,06 30,65 -1,13% 30,53 31,48 30,88 0,00 0,00 93 394.405.300
27/7/2007 32,05 31,00 -2,79% 30,20 32,05 30,80 0,00 0,00 72 335.108.500
26/7/2007 32,10 31,89 -2,77% 30,10 32,10 31,06 0,00 0,00 75 459.725.500
25/7/2007 33,00 32,80 -1,18% 32,25 33,00 32,50 0,00 0,00 83 350.075.600
24/7/2007 33,10 33,19 -1,22% 32,80 33,59 33,06 0,00 0,00 89 132.679.500
23/7/2007 31,00 33,60 +7,35% 31,00 34,00 31,76 0,00 0,00 92 1.562.966.600
20/7/2007 31,50 31,30 -0,32% 31,10 31,50 31,29 31,15 31,30 51 1.726.013.800
19/7/2007 31,49 31,40 +0,32% 31,30 31,50 31,40 31,31 31,40 38 666.973.700
18/7/2007 31,30 31,30 -1,57% 30,99 31,30 31,15 31,20 31,30 63 154.549.900
17/7/2007 31,50 31,80 +0,95% 31,10 31,80 31,27 31,50 31,80 62 69.765.700
16/7/2007 31,50 31,50 0,00% 31,30 31,50 31,40 31,30 31,50 34 58.731.100
13/7/2007 31,90 31,50 +0,32% 31,05 31,90 31,42 31,20 31,50 43 347.912.900
12/7/2007 31,90 31,40 -1,57% 31,00 31,90 31,23 31,15 31,40 79 277.010.400
11/7/2007 31,36 31,90 -0,31% 31,36 32,00 31,78 31,60 31,90 126 481.290.000
10/7/2007 30,00 32,00 +7,35% 29,76 32,00 30,41 31,00 32,00 127 239.312.500
6/7/2007 30,00 29,81 -0,67% 29,80 30,00 29,91 29,81 29,99 138 863.768.300
5/7/2007 29,89 30,01 +1,01% 29,56 30,01 29,93 30,01 30,50 39 510.965.400
4/7/2007 29,99 29,71 -0,60% 29,50 29,99 29,64 29,70 29,94 59 161.294.500
3/7/2007 29,99 29,89 -0,20% 29,85 29,99 29,89 29,75 29,89 54 416.468.400
2/7/2007 29,99 29,95 -0,17% 29,71 30,00 29,96 29,11 29,95 66 255.643.600
29/6/2007 29,99 30,00 0,00% 29,85 30,45 29,99 29,80 30,00 39 193.462.600
28/6/2007 29,89 30,00 +1,69% 29,33 30,00 29,75 29,70 30,00 37 166.609.200
27/6/2007 29,50 29,50 -0,67% 29,30 29,50 29,49 29,40 29,50 31 138.014.300
26/6/2007 30,00 29,70 -1,00% 29,60 30,00 29,84 29,55 29,70 29 150.710.800
25/6/2007 29,90 30,00 0,00% 29,45 30,00 29,93 29,72 30,00 116 331.673.900
22/6/2007 29,65 30,00 +0,33% 29,65 30,50 29,95 29,65 30,00 90 448.755.500
21/6/2007 29,10 29,90 +2,40% 29,00 29,90 29,67 29,90 29,95 47 161.435.900
20/6/2007 29,60 29,20 -0,34% 29,10 29,60 29,30 28,90 29,19 25 50.693.300
19/6/2007 29,64 29,30 -1,35% 28,90 29,64 29,09 29,01 29,30 64 118.426.300
18/6/2007 29,70 29,70 -0,17% 29,30 29,70 29,43 29,60 29,70 92 279.043.800
15/6/2007 29,50 29,75 +0,85% 29,21 29,75 29,63 29,60 29,75 60 140.451.500
14/6/2007 29,90 29,50 -1,67% 29,00 29,90 29,43 29,15 29,50 73 198.983.200
13/6/2007 29,50 30,00 +0,33% 29,50 30,00 29,73 29,75 30,49 46 296.754.800
12/6/2007 29,00 29,90 +2,15% 29,00 29,94 29,57 29,90 29,94 95 299.871.000
11/6/2007 29,50 29,27 -1,11% 29,20 29,50 29,39 29,15 29,27 57 437.952.500
8/6/2007 29,30 29,60 +0,34% 28,60 29,60 28,97 29,00 29,60 41 228.586.400
6/6/2007 30,00 29,50 -1,34% 29,30 30,00 29,48 29,40 29,50 73 321.958.300
5/6/2007 29,50 29,90 +0,84% 29,50 30,00 29,94 29,90 29,94 86 579.408.000
4/6/2007 29,85 29,65 -0,80% 29,50 29,90 29,83 29,50 29,65 40 506.079.900
1/6/2007 30,55 29,89 -0,37% 29,50 30,55 29,87 29,51 29,89 138 812.309.800
31/5/2007 30,00 30,00 0,00% 29,83 30,49 29,93 29,90 30,00 81 494.788.600
30/5/2007 29,30 30,00 -0,17% 29,30 30,00 29,95 30,00 30,99 80 451.474.100
29/5/2007 30,00 30,05 +0,17% 29,75 30,10 29,93 29,85 30,05 76 493.404.500
28/5/2007 30,00 30,00 0,00% 29,77 30,00 29,90 29,90 30,00 41 37.086.100
25/5/2007 30,00 30,00 +0,20% 29,95 30,00 29,99 29,75 30,00 46 228.297.400
24/5/2007 29,99 29,94 -0,20% 29,80 30,29 29,97 29,52 29,94 78 202.652.800
23/5/2007 30,00 30,00 +0,50% 29,97 30,44 30,00 29,20 30,00 92 697.805.400
22/5/2007 29,89 29,85 -0,17% 29,85 30,40 30,01 29,85 30,00 77 472.440.100
21/5/2007 30,00 29,90 -0,30% 29,75 30,00 29,81 29,80 29,90 47 75.132.300
18/5/2007 29,90 29,99 -0,03% 29,80 30,00 29,90 29,20 30,00 10 5.981.300
17/5/2007 30,49 30,00 0,00% 29,90 30,49 29,99 29,74 30,50 42 393.888.000
16/5/2007 29,99 30,00 -0,66% 29,37 30,80 29,90 29,90 30,00 65 132.469.900
15/5/2007 29,89 30,20 +1,17% 29,83 30,50 30,03 29,00 30,20 17 197.942.200
14/5/2007 30,20 29,85 -1,58% 29,50 30,20 29,64 29,03 29,85 12 23.422.500
11/5/2007 30,19 30,33 +1,30% 29,88 30,50 30,21 29,95 30,33 32 131.120.700
10/5/2007 29,79 29,94 +0,50% 29,60 30,50 29,93 27,00 29,94 28 195.492.900
9/5/2007 30,20 29,79 -0,70% 29,65 30,20 29,82 29,60 29,80 27 204.896.300
8/5/2007 29,80 30,00 +0,20% 29,70 30,00 29,98 29,75 30,00 20 85.449.000
7/5/2007 30,00 29,94 -0,37% 29,50 30,00 29,74 29,80 29,94 49 49.130.000
4/5/2007 30,30 30,05 +1,18% 29,80 30,30 30,08 29,75 30,05 34 250.944.000
3/5/2007 29,00 29,70 +2,63% 28,90 30,49 29,96 29,70 30,00 124 433.074.700
2/5/2007 28,65 28,94 +1,19% 27,90 29,00 28,51 28,31 28,94 99 442.340.300
30/4/2007 28,24 28,60 +1,24% 27,90 28,60 28,14 28,60 28,65 79 114.565.600
27/4/2007 27,20 28,25 +3,86% 26,50 28,60 27,98 28,10 28,25 108 249.628.500
26/4/2007 27,40 27,20 -1,81% 27,00 27,40 27,31 27,05 27,20 55 90.414.000
25/4/2007 27,50 27,70 +2,59% 27,30 27,80 27,60 27,70 27,78 104 404.618.000
24/4/2007 26,99 27,00 +0,60% 26,71 27,19 26,87 26,82 27,00 54 57.786.200
23/4/2007 27,29 26,84 -1,14% 26,84 27,29 26,97 26,82 26,84 63 128.942.800
20/4/2007 27,40 27,15 +0,93% 26,95 27,40 27,05 26,86 27,16 73 103.073.400
19/4/2007 27,11 26,90 -3,24% 26,90 27,59 27,27 26,90 27,00 158 582.295.800
18/4/2007 27,00 27,80 +1,46% 27,00 27,80 27,31 27,20 27,80 102 279.442.600
17/4/2007 26,50 27,40 +1,63% 26,50 27,40 27,05 27,01 27,40 72 122.014.800
16/4/2007 26,20 26,96 +3,69% 26,20 27,24 26,67 26,25 26,96 162 232.082.500
13/4/2007 27,10 26,00 -3,67% 25,69 27,10 26,38 26,00 26,30 125 244.074.400
12/4/2007 27,00 26,99 +0,52% 26,49 27,00 26,65 26,75 26,99 97 202.318.000
11/4/2007 27,19 26,85 -1,21% 26,25 27,20 26,71 26,55 26,90 68 84.664.200
10/4/2007 27,10 27,18 +0,30% 25,99 27,20 26,87 26,79 27,19 233 349.097.900
9/4/2007 27,49 27,10 -0,55% 26,41 27,49 26,99 26,55 27,10 55 111.748.700
5/4/2007 27,29 27,25 +0,44% 26,50 27,29 27,08 27,19 27,25 61 209.930.700
4/4/2007 27,51 27,13 -1,60% 26,70 27,55 27,09 26,80 27,14 53 150.350.800
3/4/2007 28,30 27,57 -1,61% 27,50 28,30 27,73 27,30 27,57 98 446.302.400
2/4/2007 27,50 28,02 +1,89% 27,20 28,30 27,25 28,02 28,30 81 308.275.900
30/3/2007 27,30 27,50 +0,22% 26,91 27,60 27,39 27,30 27,50 114 647.328.400
29/3/2007 26,55 27,44 +4,37% 25,75 27,44 26,28 26,52 27,44 92 181.904.100
28/3/2007 25,85 26,29 +1,51% 25,40 26,29 25,51 26,00 26,29 140 790.632.500
27/3/2007 26,00 25,90 -0,77% 25,50 26,24 25,82 25,65 25,90 114 134.536.500
26/3/2007 25,50 26,10 +3,37% 25,00 26,10 25,49 25,70 26,10 114 667.630.500
23/3/2007 25,39 25,25 -0,59% 25,01 25,50 25,29 25,23 25,25 97 188.177.000
22/3/2007 25,25 25,40 +0,67% 24,70 25,40 25,17 25,20 25,40 105 299.604.400
21/3/2007 25,25 25,23 -0,08% 24,80 25,25 25,14 25,01 25,23 26 32.185.500
20/3/2007 25,80 25,25 -2,13% 25,10 26,30 25,28 25,12 25,25 69 333.782.100
19/3/2007 26,00 25,80 -0,73% 25,05 26,00 25,66 25,50 25,80 99 304.869.200
16/3/2007 26,20 25,99 +0,74% 25,25 26,20 25,76 25,11 25,99 95 130.639.500
15/3/2007 25,41 25,80 +1,38% 25,40 26,10 25,86 25,45 25,80 73 220.650.600
14/3/2007 26,11 25,45 -3,78% 25,31 26,60 25,91 25,33 25,45 123 170.212.800
13/3/2007 27,20 26,45 -3,04% 26,10 27,20 26,37 26,21 26,45 151 379.308.300
12/3/2007 27,31 27,28 -0,11% 26,80 27,31 27,06 27,28 28,60 41 39.789.500
9/3/2007 27,25 27,31 -0,65% 27,20 27,50 27,41 27,30 27,31 44 251.935.300
8/3/2007 27,80 27,49 -0,04% 27,20 27,90 27,28 27,00 27,49 15 149.518.900
7/3/2007 27,60 27,50 -0,51% 27,25 27,60 27,50 27,11 27,50 10 40.987.000
6/3/2007 27,89 27,64 +5,22% 27,00 27,89 27,52 27,00 27,60 9 57.805.000
5/3/2007 26,50 26,27 -2,88% 26,10 26,94 26,36 26,27 26,95 80 180.107.000
2/3/2007 27,00 27,05 -0,92% 26,50 27,60 27,02 26,85 27,05 111 362.706.400
1/3/2007 26,20 27,30 -2,50% 26,00 27,31 26,46 27,00 27,30 77 834.727.900
28/2/2007 26,49 28,00 +6,87% 25,75 28,00 26,50 26,90 28,00 155 413.826.700
27/2/2007 26,05 26,20 -6,40% 25,47 26,90 26,28 25,60 26,20 138 138.801.600
26/2/2007 28,20 27,99 +1,05% 27,60 28,20 27,68 27,70 27,99 50 190.775.000
23/2/2007 26,95 27,70 +2,59% 26,80 27,70 27,23 27,06 27,70 61 358.998.400
22/2/2007 27,85 27,00 -0,37% 27,00 27,85 27,52 26,80 27,00 29 62.171.100
21/2/2007 27,90 27,10 -2,87% 27,10 27,90 27,63 27,10 27,88 29 83.729.100
16/2/2007 28,20 27,90 -0,71% 27,20 28,20 27,79 27,50 27,90 35 33.634.100
15/2/2007 28,20 28,10 0,00% 28,01 28,70 28,35 27,71 28,05 44 93.587.500
14/2/2007 28,85 28,10 -2,09% 27,61 28,85 27,99 28,10 28,50 26 84.834.600
13/2/2007 28,00 28,70 +3,80% 28,00 28,75 28,22 28,40 28,75 19 486.910.000
12/2/2007 27,19 27,65 +1,84% 27,19 27,70 27,30 27,30 27,65 37 78.091.500
9/2/2007 27,25 27,15 -0,55% 27,00 27,28 27,16 26,90 27,19 51 251.005.900
8/2/2007 27,15 27,30 +1,15% 27,00 27,50 27,11 26,90 27,30 31 83.251.400
7/2/2007 26,80 26,99 +0,71% 26,70 27,10 27,01 26,80 27,00 41 208.562.100
6/2/2007 27,00 26,80 -0,07% 26,10 27,20 26,87 25,80 26,80 30 284.065.400
5/2/2007 26,50 26,82 +1,21% 26,50 26,85 26,56 26,50 26,85 26 44.621.200
2/2/2007 27,00 26,50 -1,85% 25,80 27,10 26,66 26,49 26,95 67 157.582.400
1/2/2007 26,50 27,00 +4,81% 25,81 27,20 26,58 26,90 27,00 58 168.815.500
31/1/2007 25,50 25,76 -0,43% 25,49 26,50 25,75 25,76 27,38 27 710.895.400
30/1/2007 25,90 25,87 -0,50% 25,80 26,05 25,89 25,80 25,87 49 138.035.800
29/1/2007 25,75 26,00 -0,38% 25,75 26,15 26,02 25,00 26,00 55 200.881.500
26/1/2007 26,00 26,10 +0,38% 26,00 26,35 26,20 25,70 26,20 31 83.331.800
24/1/2007 26,49 26,00 -1,89% 25,55 26,49 25,96 25,85 26,20 65 330.856.100
23/1/2007 25,50 26,50 +4,33% 25,39 26,50 25,98 26,21 26,50 37 57.678.700
22/1/2007 25,45 25,40 0,00% 25,10 25,60 25,36 25,30 25,40 20 19.780.400
19/1/2007 24,50 25,40 +2,83% 24,50 25,40 25,06 25,00 25,48 116 1.368.848.700
18/1/2007 24,24 24,70 +2,07% 24,20 24,70 24,38 24,50 24,70 77 372.318.100
17/1/2007 24,80 24,20 -2,42% 23,00 25,00 24,31 24,10 24,34 103 169.699.700
16/1/2007 25,10 24,80 -1,39% 24,60 25,40 25,00 24,52 24,80 86 132.875.600
15/1/2007 24,70 25,15 +2,65% 24,69 25,48 25,10 25,15 25,47 99 304.725.700
12/1/2007 24,10 24,50 +2,08% 23,90 24,50 24,10 24,25 24,50 118 340.063.400
11/1/2007 24,40 24,00 -1,44% 24,00 24,49 24,05 23,80 24,00 68 199.821.300
10/1/2007 24,75 24,35 -2,60% 24,35 24,75 24,38 24,10 24,35 9 15.117.500
9/1/2007 24,60 25,00 0,00% 24,60 25,20 24,93 24,75 25,00 22 9.725.700
8/1/2007 25,20 25,00 0,00% 24,99 25,20 25,05 21,50 25,00 88 292.912.100
5/1/2007 25,00 25,00 0,00% 24,65 25,00 24,99 24,80 25,00 58 179.243.500
4/1/2007 25,51 25,00 -1,57% 24,71 25,51 25,14 24,85 25,00 29 28.158.800
3/1/2007 25,20 25,40 +0,59% 25,20 25,49 25,39 25,22 25,40 63 116.317.500
2/1/2007 25,29 25,25 +1,00% 25,15 25,40 25,25 25,22 25,25 99 135.360.500
28/12/2006 25,99 25,00 -0,99% 25,00 25,99 25,09 24,66 25,00 99 592.837.400
27/12/2006 25,89 25,25 -0,59% 25,05 26,00 25,34 25,05 25,25 79 150.542.500
26/12/2006 25,90 25,40 -0,39% 25,35 25,90 25,44 25,20 25,40 29 301.797.300
22/12/2006 25,05 25,50 +1,80% 24,60 25,69 25,00 25,00 25,50 118 145.759.200
21/12/2006 25,80 25,05 +0,16% 25,05 25,80 25,57 25,00 25,60 30 367.507.900
20/12/2006 25,90 25,01 -1,92% 25,00 25,90 25,40 25,01 25,50 32 82.311.400
19/12/2006 24,85 25,50 +2,62% 24,75 25,50 24,87 25,00 25,50 48 1.193.589.400
18/12/2006 25,60 24,85 -1,78% 24,55 25,60 24,98 24,85 25,38 64 512.150.700
15/12/2006 24,81 25,30 0,00% 24,80 25,61 25,46 25,25 25,30 57 195.841.600
14/12/2006 25,29 25,30 +1,81% 25,00 25,30 25,25 25,29 25,30 25 206.354.400
13/12/2006 24,90 24,85 -0,60% 24,80 25,45 24,98 24,85 24,94 29 227.329.200
12/12/2006 24,41 25,00 +0,40% 24,19 25,49 24,89 24,75 25,00 41 26.137.400
11/12/2006 25,70 24,90 -2,35% 24,50 25,70 25,45 24,65 24,90 26 91.865.700
8/12/2006 25,90 25,50 -1,54% 25,03 25,90 25,48 24,80 25,49 146 201.874.500
7/12/2006 25,80 25,90 +2,37% 24,40 25,98 25,51 25,50 25,90 69 139.284.600
6/12/2006 26,00 25,30 -0,78% 25,00 26,50 25,53 25,30 25,49 79 453.744.700
5/12/2006 24,70 25,50 +3,24% 24,50 26,30 25,31 25,50 26,00 219 812.666.500
4/12/2006 24,40 24,70 +2,92% 24,30 24,80 24,48 24,40 24,80 24 61.700.300
1/12/2006 24,50 24,00 +0,42% 23,90 24,50 24,06 24,00 24,35 83 310.244.300
30/11/2006 23,99 23,90 +1,23% 23,50 24,30 24,01 23,60 23,90 25 66.292.000
29/11/2006 23,49 23,61 +0,90% 23,00 23,75 23,61 23,61 23,75 67 160.342.200
28/11/2006 23,10 23,40 +1,04% 23,00 23,40 23,17 23,40 23,50 34 63.274.500
27/11/2006 22,75 23,16 +1,80% 22,60 23,39 22,99 23,16 23,20 91 389.144.600
24/11/2006 22,49 22,75 +2,48% 21,88 22,89 22,03 22,50 22,75 66 303.472.000
23/11/2006 21,99 22,20 +0,91% 21,90 22,49 22,11 22,00 22,20 26 11.502.200
22/11/2006 21,16 22,00 +2,33% 21,16 22,50 21,51 22,00 22,45 158 716.782.100
21/11/2006 21,69 21,50 -0,92% 21,11 21,69 21,36 21,21 21,50 47 107.898.900
17/11/2006 21,39 21,70 +0,93% 21,10 21,70 21,22 21,70 21,80 37 82.354.600
16/11/2006 21,80 21,50 -0,92% 21,46 21,80 21,55 21,50 21,69 64 119.419.000
14/11/2006 21,80 21,70 +0,05% 21,30 21,80 21,57 21,70 21,75 86 168.519.700
13/11/2006 21,23 21,69 +2,17% 21,10 21,69 21,38 21,26 21,70 99 159.291.400
10/11/2006 21,25 21,23 +0,43% 21,10 21,60 21,36 21,11 21,23 124 262.154.900
9/11/2006 21,10 21,14 -0,42% 21,10 21,26 21,17 21,10 21,14 37 31.333.000
8/11/2006 21,00 21,23 +1,10% 21,00 21,23 21,00 21,05 21,23 35 534.849.800
7/11/2006 20,61 21,00 -0,19% 20,61 21,12 21,00 21,00 21,03 40 65.533.500
6/11/2006 21,00 21,04 0,00% 21,00 21,10 21,01 21,00 21,04 78 260.970.500
3/11/2006 21,15 21,04 +0,19% 21,03 21,39 21,20 21,03 21,10 18 11.662.900
1/11/2006 21,19 21,00 -0,90% 21,00 21,19 21,05 21,00 21,09 63 119.399.600
31/10/2006 21,05 21,19 +0,90% 21,00 21,19 21,01 21,00 21,19 85 447.213.300
30/10/2006 21,00 21,00 -0,47% 21,00 21,10 21,01 21,00 21,12 37 48.762.100
27/10/2006 21,05 21,10 0,00% 21,00 21,14 21,09 21,10 21,11 88 139.018.300
26/10/2006 21,07 21,10 -0,38% 21,07 21,20 21,10 21,10 21,19 77 45.589.600
25/10/2006 21,25 21,18 -1,49% 21,05 21,33 21,15 21,12 21,18 91 477.499.100
24/10/2006 21,40 21,50 +0,47% 21,25 21,50 21,36 21,45 21,50 109 204.931.900
23/10/2006 21,24 21,40 +0,94% 21,05 21,63 21,42 21,40 21,50 260 708.658.500
20/10/2006 21,01 21,20 +0,57% 21,00 21,20 21,08 21,20 21,22 195 759.021.400
19/10/2006 21,10 21,08 -0,33% 20,90 21,30 21,04 21,06 21,08 279 823.914.000
18/10/2006 21,00 21,15 0,00% 20,51 21,40 21,02 21,15 21,19 1.650 5.590.505.200

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