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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

MDIA3 - M.DIASBRANCO - ON NM

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