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

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

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

Tempo Gráfico: 10 Anos

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

MGLU3 - MAGAZ LUIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 6,11 6,16 +0,82% 6,05 6,25 6,15 6,16 6,17 14.830 10.474.997.300
20/1/2025 6,01 6,11 +0,83% 5,85 6,22 6,09 6,10 6,11 12.982 10.723.373.300
17/1/2025 6,01 6,06 +2,02% 5,90 6,13 6,02 6,06 6,07 16.362 14.128.292.400
16/1/2025 6,28 5,94 -6,75% 5,92 6,34 6,04 5,93 5,94 17.577 17.651.025.200
15/1/2025 6,01 6,37 +7,78% 6,00 6,43 6,25 6,36 6,37 19.152 20.381.764.200
14/1/2025 5,86 5,91 +1,72% 5,71 5,92 5,82 5,91 5,92 15.781 14.466.156.000
13/1/2025 6,07 5,81 -3,65% 5,77 6,08 5,92 5,81 5,82 13.170 10.124.947.400
10/1/2025 6,02 6,03 +0,33% 5,90 6,14 6,01 6,02 6,03 23.624 10.920.964.100
9/1/2025 6,13 6,01 -2,59% 5,90 6,17 6,03 6,00 6,01 18.980 14.443.401.900
8/1/2025 6,46 6,17 -6,52% 6,07 6,48 6,24 6,16 6,17 19.647 16.309.838.500
7/1/2025 6,72 6,60 -0,75% 6,54 6,81 6,67 6,57 6,60 20.738 14.594.957.500
6/1/2025 6,41 6,65 +6,23% 6,37 6,69 6,52 6,65 6,66 20.498 20.456.041.600
3/1/2025 6,43 6,26 -2,64% 6,15 6,56 6,31 6,26 6,27 19.505 12.785.145.700
2/1/2025 6,50 6,43 -1,08% 6,25 6,57 6,40 6,43 6,44 21.795 18.222.682.600
30/12/2024 6,54 6,50 -0,15% 6,41 6,79 6,54 6,50 6,51 18.191 15.698.169.500
27/12/2024 6,66 6,51 -0,31% 6,28 6,73 6,45 6,47 6,51 23.080 20.842.679.500
26/12/2024 7,03 6,53 -6,45% 6,52 7,08 6,70 6,52 6,53 24.212 19.190.295.300
23/12/2024 7,20 6,98 -4,38% 6,94 7,27 7,04 6,96 6,98 17.850 15.163.047.200
20/12/2024 7,11 7,30 +2,38% 6,98 7,59 7,23 7,30 7,32 21.299 27.173.461.300
19/12/2024 6,75 7,13 +6,10% 6,72 7,13 6,92 7,11 7,13 26.266 26.225.570.900
18/12/2024 7,25 6,72 -10,04% 6,62 7,35 6,99 6,71 6,72 28.595 26.729.130.000
17/12/2024 7,85 7,47 -3,74% 7,43 7,87 7,60 7,47 7,49 33.836 29.769.104.800
16/12/2024 8,25 7,76 -5,37% 7,72 8,27 7,97 7,75 7,78 20.215 19.583.680.200
13/12/2024 8,39 8,20 -2,15% 8,19 8,60 8,38 8,19 8,20 23.523 20.307.574.200
12/12/2024 8,90 8,38 -9,01% 8,31 8,94 8,54 8,37 8,38 26.653 32.967.876.700
11/12/2024 8,80 9,21 +5,62% 8,70 9,54 9,06 9,21 9,22 30.717 34.470.228.100
10/12/2024 8,68 8,72 +3,07% 8,33 8,78 8,55 8,72 8,73 22.503 24.034.090.100
9/12/2024 8,61 8,46 -0,94% 8,42 8,91 8,66 8,46 8,47 23.557 26.498.634.100
6/12/2024 9,19 8,54 -7,07% 8,48 9,34 8,84 8,53 8,54 26.098 29.788.019.600
5/12/2024 9,40 9,19 -0,54% 9,19 9,67 9,40 9,19 9,21 21.153 24.273.651.900
4/12/2024 9,34 9,24 -0,75% 9,24 9,50 9,38 9,23 9,24 19.653 20.961.465.300
3/12/2024 9,28 9,31 +1,20% 9,16 9,41 9,28 9,30 9,31 19.313 21.989.087.400
2/12/2024 9,01 9,20 +1,88% 8,86 9,40 9,17 9,19 9,20 19.756 22.444.948.800
29/11/2024 9,00 9,03 +0,44% 8,70 9,22 8,97 9,02 9,03 30.433 34.179.306.200
28/11/2024 9,63 8,99 -6,74% 8,86 9,79 9,22 8,99 9,00 29.015 28.971.167.200
27/11/2024 10,66 9,64 -9,40% 9,64 10,75 10,11 9,64 9,65 33.533 39.983.831.500
26/11/2024 9,95 10,64 +6,29% 9,93 10,74 10,43 10,64 10,65 26.373 37.958.571.600
25/11/2024 9,43 10,01 +6,26% 9,40 10,01 9,70 10,00 10,02 17.152 21.682.166.500
22/11/2024 9,25 9,42 +3,06% 9,12 9,43 9,27 9,41 9,43 16.306 22.790.669.000
21/11/2024 9,22 9,14 -2,56% 9,11 9,31 9,19 9,13 9,14 19.846 27.017.506.100
19/11/2024 9,28 9,38 +1,63% 9,10 9,41 9,28 9,35 9,38 14.809 19.696.715.100
18/11/2024 9,10 9,23 +2,56% 9,00 9,46 9,23 9,23 9,24 18.800 27.020.603.200
14/11/2024 9,26 9,00 -2,81% 8,98 9,55 9,23 8,99 9,01 22.559 32.905.321.600
13/11/2024 9,30 9,26 +0,33% 9,03 9,54 9,26 9,25 9,27 29.109 32.258.860.100
12/11/2024 9,44 9,23 -1,81% 9,23 9,59 9,37 9,23 9,24 20.845 27.712.155.000
11/11/2024 9,50 9,40 -2,08% 9,22 9,57 9,41 9,40 9,41 30.550 31.086.839.800
8/11/2024 9,73 9,60 +2,35% 9,07 9,92 9,55 9,60 9,61 58.541 57.770.084.100
7/11/2024 9,81 9,38 -3,60% 9,36 10,10 9,69 9,38 9,40 30.752 38.407.566.500
6/11/2024 9,74 9,73 -2,51% 9,54 9,92 9,72 9,73 9,74 26.953 28.506.476.500
5/11/2024 9,65 9,98 +2,04% 9,41 10,02 9,76 9,98 9,99 26.195 36.280.569.800
4/11/2024 9,14 9,78 +10,38% 9,14 9,88 9,61 9,78 9,79 34.561 43.531.707.200
1/11/2024 9,59 8,86 -6,34% 8,78 9,59 9,04 8,86 8,87 22.422 25.975.814.600
31/10/2024 9,52 9,46 -1,46% 9,40 9,67 9,51 9,45 9,46 10.256 12.930.300.400
30/10/2024 9,25 9,60 +4,01% 9,17 9,68 9,48 9,59 9,60 16.898 24.078.750.300
29/10/2024 9,45 9,23 -2,53% 9,15 9,52 9,30 9,22 9,23 13.462 16.578.070.300
28/10/2024 9,28 9,47 +3,72% 9,27 9,60 9,46 9,46 9,48 17.719 20.442.229.100
25/10/2024 9,46 9,13 -3,69% 9,13 9,52 9,27 9,13 9,14 20.203 18.988.255.800
24/10/2024 9,18 9,48 +3,61% 9,08 9,51 9,27 9,47 9,48 21.424 23.315.073.700
23/10/2024 9,16 9,15 -1,61% 9,06 9,32 9,16 9,15 9,16 18.346 19.205.212.500
22/10/2024 9,57 9,30 -3,83% 9,15 9,81 9,37 9,29 9,30 24.338 29.449.027.100
21/10/2024 9,45 9,67 +2,87% 9,45 9,79 9,63 9,66 9,68 16.172 22.268.108.000
18/10/2024 9,64 9,40 -1,78% 9,36 9,72 9,54 9,39 9,41 16.101 23.035.589.300
17/10/2024 9,70 9,57 -2,35% 9,57 9,73 9,63 9,57 9,58 13.607 14.488.632.300
16/10/2024 9,65 9,80 +1,03% 9,58 9,97 9,77 9,80 9,81 19.081 20.957.776.200
15/10/2024 9,90 9,70 -1,02% 9,61 9,97 9,73 9,70 9,71 15.233 15.967.407.800
14/10/2024 9,41 9,80 +3,70% 9,30 10,06 9,67 9,79 9,80 26.724 23.867.751.200
11/10/2024 9,22 9,45 +2,61% 8,93 9,47 9,16 9,45 9,46 19.021 26.103.866.800
10/10/2024 9,30 9,21 -0,32% 9,07 9,32 9,21 9,20 9,22 16.984 16.117.228.700
9/10/2024 9,47 9,24 -3,45% 9,24 9,52 9,34 9,23 9,24 18.416 16.019.139.400
8/10/2024 9,45 9,57 +0,63% 9,33 9,63 9,52 9,56 9,58 18.650 17.703.540.900
7/10/2024 9,81 9,51 -1,65% 9,38 9,93 9,58 9,50 9,51 25.039 23.181.313.900
4/10/2024 9,66 9,67 -0,62% 9,51 9,77 9,62 9,66 9,68 19.320 17.134.859.500
3/10/2024 9,65 9,73 -1,22% 9,43 9,91 9,65 9,72 9,73 26.619 23.728.871.900
2/10/2024 9,83 9,85 +1,34% 9,74 10,12 9,91 9,84 9,86 22.506 24.739.223.300
1/10/2024 9,78 9,72 +0,21% 9,60 9,93 9,72 9,71 9,72 27.947 21.091.451.500
30/9/2024 10,00 9,70 -1,02% 9,47 10,06 9,68 9,68 9,70 27.275 24.436.199.600
26/9/2024 10,08 9,80 -2,00% 9,77 10,33 9,98 9,80 9,81 23.477 22.092.321.200
25/9/2024 10,27 10,00 -1,86% 9,84 10,33 10,03 10,00 10,02 28.593 20.560.038.900
24/9/2024 10,29 10,19 +1,70% 10,02 10,33 10,15 10,18 10,19 18.502 15.655.172.700
23/9/2024 10,22 10,02 -3,19% 9,93 10,38 10,14 10,02 10,03 29.868 21.723.549.200
20/9/2024 11,14 10,35 -7,26% 10,35 11,15 10,58 10,35 10,39 39.571 35.893.079.200
19/9/2024 11,69 11,16 -3,13% 11,14 11,78 11,37 11,15 11,17 22.567 22.958.184.100
18/9/2024 11,74 11,52 -3,03% 11,52 12,21 11,78 11,52 11,53 25.446 25.426.543.900
17/9/2024 11,60 11,88 +1,63% 11,49 11,90 11,72 11,87 11,88 17.900 15.465.026.400
16/9/2024 11,56 11,69 +0,78% 11,44 11,82 11,65 11,68 11,69 15.664 12.782.306.200
13/9/2024 11,26 11,60 +3,85% 11,24 11,94 11,65 11,60 11,62 21.799 20.679.054.400
12/9/2024 11,31 11,17 -0,89% 11,07 11,31 11,21 11,17 11,19 17.796 14.057.077.200
11/9/2024 11,44 11,27 -0,53% 11,16 11,52 11,32 11,26 11,28 18.063 17.257.402.600
10/9/2024 11,40 11,33 -1,65% 11,23 11,51 11,36 11,33 11,34 16.192 14.095.004.900
9/9/2024 11,82 11,52 -2,37% 11,52 11,89 11,64 11,52 11,54 16.547 14.196.905.400
6/9/2024 12,28 11,80 -4,07% 11,76 12,51 12,03 11,80 11,81 23.278 21.386.182.400
5/9/2024 12,04 12,30 +2,16% 11,62 12,36 12,07 12,29 12,30 26.141 29.984.394.300
4/9/2024 11,79 12,04 +3,08% 11,75 12,35 12,12 12,03 12,04 21.264 22.000.973.500
3/9/2024 12,19 11,68 -2,42% 11,60 12,28 11,88 11,67 11,69 22.109 24.365.534.900
2/9/2024 12,00 11,97 -1,56% 11,83 12,20 12,04 11,97 11,99 17.061 15.885.287.800
30/8/2024 12,75 12,16 -5,66% 12,13 12,78 12,32 12,15 12,16 26.319 31.061.516.700
29/8/2024 13,20 12,89 -2,20% 12,66 13,25 12,90 12,89 12,90 21.650 26.119.328.200
28/8/2024 13,33 13,18 -2,15% 13,14 13,47 13,29 13,18 13,19 16.665 20.029.067.900
27/8/2024 13,33 13,47 +0,90% 13,28 13,73 13,50 13,46 13,49 16.513 19.806.789.700
26/8/2024 13,75 13,35 -1,98% 13,07 13,78 13,27 13,32 13,35 22.902 21.619.437.300
23/8/2024 13,35 13,62 +3,34% 13,13 13,77 13,51 13,62 13,64 21.490 22.887.237.900
22/8/2024 13,70 13,18 -4,84% 13,12 13,84 13,36 13,18 13,19 18.228 21.665.494.300
21/8/2024 13,83 13,85 +0,36% 13,42 14,08 13,78 13,84 13,85 22.884 27.339.006.400
20/8/2024 13,92 13,80 -0,86% 13,58 13,93 13,75 13,80 13,81 21.401 22.345.971.000
19/8/2024 12,73 13,92 +10,65% 12,72 14,00 13,64 13,91 13,92 43.519 44.142.426.500
16/8/2024 13,31 12,58 -5,34% 12,58 13,36 12,84 12,57 12,60 994 24.120.161.400
15/8/2024 12,82 13,29 +4,32% 12,56 13,41 13,14 13,28 13,29 1.995 25.769.752.200
14/8/2024 13,10 12,74 -4,14% 12,64 13,45 12,97 12,72 12,74 9.245 33.121.812.000
13/8/2024 13,20 13,29 +2,63% 13,00 13,40 13,17 13,28 13,29 2.539 31.886.832.000
12/8/2024 13,05 12,95 -0,08% 12,95 13,84 13,35 12,95 12,96 3.957 52.833.643.400
9/8/2024 12,90 12,96 +3,35% 12,21 13,25 12,83 12,95 12,96 3.477 52.823.016.300
8/8/2024 12,21 12,54 +2,87% 12,21 12,70 12,46 12,54 12,55 4.747 26.091.749.800
7/8/2024 11,51 12,19 +7,88% 11,47 12,25 11,93 12,19 12,20 4.822 28.607.727.500
6/8/2024 11,52 11,30 -2,08% 10,93 11,68 11,23 11,29 11,30 6.159 27.358.538.200
5/8/2024 11,00 11,54 -0,26% 10,62 11,65 11,05 11,54 11,55 3.620 35.372.970.800
2/8/2024 10,88 11,57 +7,13% 10,88 11,59 11,34 11,56 11,57 4.188 29.430.921.700
1/8/2024 11,30 10,80 -2,44% 10,73 11,50 11,10 10,80 10,81 1.932 22.012.286.900
31/7/2024 11,22 11,07 -0,09% 11,07 11,46 11,23 11,07 11,09 6.112 16.290.489.900
30/7/2024 11,12 11,08 -1,07% 11,04 11,41 11,17 11,08 11,09 6.831 17.617.765.200
29/7/2024 11,95 11,20 -5,80% 11,07 11,98 11,36 11,20 11,21 3.924 30.476.998.500
26/7/2024 11,65 11,89 +2,50% 11,45 11,98 11,74 11,89 11,90 8.194 21.248.444.600
25/7/2024 11,67 11,60 -0,60% 11,54 11,93 11,74 11,60 11,61 6.937 17.076.930.900
24/7/2024 12,16 11,67 -4,19% 11,60 12,23 11,82 11,66 11,67 8.371 20.787.990.800
23/7/2024 12,24 12,18 -1,22% 12,15 12,47 12,30 12,17 12,18 8.000 22.997.785.700
22/7/2024 12,66 12,33 -1,91% 12,33 12,83 12,54 12,67 12,34 9.329 26.203.222.100
19/7/2024 12,66 12,57 -0,79% 12,51 12,99 12,68 12,90 12,58 6.963 23.990.652.800
18/7/2024 13,50 12,67 -5,87% 12,57 13,57 12,93 12,66 12,67 8.029 34.340.972.400
17/7/2024 13,60 13,46 -1,25% 13,36 13,87 13,58 13,46 13,47 213 25.361.994.800
16/7/2024 14,29 13,63 -4,88% 13,54 14,42 13,93 13,61 13,63 6.249 37.694.280.900
15/7/2024 13,85 14,33 +3,32% 13,65 14,33 14,00 14,31 13,88 8.760 26.694.874.500
12/7/2024 13,71 13,87 +1,17% 13,54 13,94 13,76 13,85 13,87 7.350 19.547.452.200
11/7/2024 13,97 13,71 +1,78% 13,63 14,04 13,76 13,70 13,71 5.328 18.564.766.300
10/7/2024 13,90 13,47 -0,30% 13,42 14,14 13,79 13,47 13,48 4.981 30.736.429.800
9/7/2024 12,90 13,51 +4,81% 12,83 13,55 13,32 13,51 13,52 8.276 22.521.668.700
8/7/2024 13,48 12,89 -5,84% 12,77 13,59 13,19 12,88 12,90 1.664 32.819.280.800
5/7/2024 13,11 13,69 +3,87% 13,06 13,73 13,43 13,69 13,70 9.687 36.607.650.300
4/7/2024 12,85 13,18 +4,77% 12,83 13,46 13,14 13,18 13,19 5.633 30.866.158.900
3/7/2024 12,26 12,58 +3,37% 12,26 12,73 12,57 12,57 12,58 7.114 21.797.006.300
2/7/2024 12,10 12,17 +0,25% 11,95 12,33 12,14 12,17 12,18 5.489 18.363.616.700
1/7/2024 12,02 12,14 +0,75% 11,88 12,29 12,15 12,14 12,15 6.344 20.062.462.600
28/6/2024 12,14 12,05 -1,31% 11,65 12,20 11,92 12,04 12,06 4.909 30.643.184.900
27/6/2024 11,46 12,21 +6,36% 11,28 12,34 11,85 12,21 12,22 5.226 32.641.437.300
26/6/2024 11,64 11,48 -2,71% 11,17 11,70 11,42 11,48 11,49 4.210 27.201.726.700
25/6/2024 12,06 11,80 -2,96% 11,61 12,27 11,91 11,80 11,83 8.345 35.769.413.400
24/6/2024 11,61 12,16 +12,28% 11,54 12,39 12,00 12,16 12,17 8.774 53.618.200.100
21/6/2024 10,70 10,83 +1,50% 10,56 10,99 10,80 10,83 10,84 496 23.584.265.500
20/6/2024 11,31 10,67 -3,70% 10,62 11,59 10,93 10,67 10,68 3.460 38.631.753.800
19/6/2024 10,95 11,08 +1,19% 10,74 11,13 10,92 11,08 11,09 3.654 14.676.944.900
18/6/2024 11,01 10,95 -0,36% 10,71 11,18 10,96 10,94 10,95 2.019 19.971.137.600
17/6/2024 11,27 10,99 -3,93% 10,99 11,33 11,14 10,98 10,99 4.982 16.430.767.300
14/6/2024 11,27 11,44 +1,96% 11,12 11,79 11,42 11,43 11,45 2.977 24.184.422.600
13/6/2024 11,50 11,22 -2,01% 11,07 11,58 11,29 11,21 11,22 90 25.627.726.000
12/6/2024 12,60 11,45 -7,96% 11,42 12,95 11,98 11,45 11,44 7.628 43.456.339.300
11/6/2024 11,49 12,44 +7,99% 11,44 12,48 12,23 12,44 12,45 3.097 37.952.537.200
10/6/2024 11,79 11,52 -1,87% 11,25 11,85 11,49 11,52 11,31 5.052 22.929.945.100
7/6/2024 12,33 11,74 -7,56% 11,74 12,60 12,14 11,74 11,75 4.941 24.665.458.600
6/6/2024 12,32 12,70 +4,18% 12,26 12,89 12,63 12,70 12,43 8.543 28.914.186.200
5/6/2024 11,65 12,19 +4,64% 11,52 12,34 12,05 12,16 12,20 5.825 27.230.721.600
4/6/2024 12,70 11,65 -8,12% 11,63 12,86 12,05 11,65 11,66 3.677 25.225.329.300
3/6/2024 12,39 12,68 +2,34% 12,10 12,95 12,58 12,67 12,69 9.861 23.083.797.800
31/5/2024 12,08 12,39 +2,57% 11,40 12,39 12,10 12,37 12,39 8.588 77.161.662.500
29/5/2024 12,25 12,08 -1,71% 12,08 12,63 12,32 12,08 12,09 7.386 22.054.605.400
28/5/2024 13,30 12,29 -6,54% 12,28 13,58 12,79 12,29 12,30 2.139 27.330.438.600
27/5/2024 12,83 13,15 +896,21% 12,33 13,19 12,74 13,13 13,15 6.759 35.662.659.200
24/5/2024 1,40 1,32 -7,04% 1,32 1,41 1,34 1,31 1,32 93 34.447.106.600
23/5/2024 1,47 1,42 -3,40% 1,40 1,49 1,43 1,41 1,42 8.485 14.836.811.900
22/5/2024 1,53 1,47 -5,16% 1,47 1,53 1,49 1,47 1,48 5.419 15.579.622.000
21/5/2024 1,56 1,55 -1,27% 1,50 1,59 1,54 1,54 1,55 1.447 14.027.182.800
20/5/2024 1,57 1,57 -1,26% 1,56 1,62 1,58 1,57 1,58 8.434 14.251.961.700
17/5/2024 1,59 1,59 0,00% 1,56 1,62 1,58 1,58 1,59 6.356 18.026.997.000
16/5/2024 1,63 1,59 -1,24% 1,58 1,63 1,60 1,59 1,60 4.718 10.854.212.700
15/5/2024 1,57 1,61 +1,90% 1,56 1,64 1,60 1,61 1,62 8.264 20.504.731.500
14/5/2024 1,57 1,58 0,00% 1,56 1,64 1,60 1,58 1,59 690 22.246.100.200
13/5/2024 1,55 1,58 +2,60% 1,53 1,62 1,57 1,57 1,58 5.800 19.423.882.800
10/5/2024 1,74 1,54 -7,78% 1,53 1,75 1,60 1,54 1,55 6.286 40.669.874.000
9/5/2024 1,60 1,67 +1,21% 1,56 1,70 1,62 1,67 1,68 7.092 26.591.264.500
8/5/2024 1,57 1,65 +2,48% 1,55 1,67 1,60 1,64 1,65 3.926 12.834.364.800
7/5/2024 1,58 1,61 +2,55% 1,57 1,65 1,61 1,60 1,61 5.613 13.396.380.700
6/5/2024 1,58 1,57 0,00% 1,54 1,61 1,57 1,56 1,57 2.431 15.305.338.000
3/5/2024 1,50 1,57 +7,53% 1,50 1,58 1,55 1,57 1,58 3.880 26.960.460.600
2/5/2024 1,40 1,46 +7,35% 1,39 1,48 1,43 1,46 1,47 7.551 18.701.615.100
30/4/2024 1,43 1,36 -6,21% 1,34 1,45 1,38 1,36 1,37 4.874 14.513.761.600
29/4/2024 1,43 1,45 +1,40% 1,40 1,50 1,44 1,45 1,46 7.400 14.949.062.600
26/4/2024 1,41 1,43 +2,88% 1,40 1,44 1,41 1,43 1,44 1.619 12.135.349.500
25/4/2024 1,40 1,39 -2,80% 1,36 1,40 1,38 1,38 1,39 2.557 13.759.036.200
24/4/2024 1,43 1,43 -0,69% 1,36 1,44 1,40 1,42 1,43 9.746 19.329.748.700
23/4/2024 1,52 1,44 -5,88% 1,42 1,53 1,46 1,43 1,44 4.043 20.147.256.600
22/4/2024 1,54 1,53 -0,65% 1,50 1,56 1,53 1,53 1,54 2.939 17.068.757.700
19/4/2024 1,50 1,54 +2,67% 1,49 1,60 1,54 1,53 1,54 9.048 18.865.895.400
18/4/2024 1,52 1,50 -1,32% 1,50 1,56 1,52 1,49 1,50 59 14.787.552.400
17/4/2024 1,56 1,52 0,00% 1,49 1,58 1,53 1,51 1,52 9.220 19.433.329.200
16/4/2024 1,49 1,52 -0,65% 1,45 1,57 1,50 1,51 1,52 8.833 36.109.240.900
15/4/2024 1,66 1,53 -7,83% 1,52 1,66 1,56 1,52 1,53 9.021 28.749.942.100
12/4/2024 1,73 1,66 -4,05% 1,65 1,73 1,68 1,66 1,67 9.388 14.795.723.900
11/4/2024 1,76 1,73 -2,26% 1,71 1,80 1,75 1,72 1,73 6.300 17.353.238.300
10/4/2024 1,78 1,77 -2,75% 1,74 1,80 1,76 1,76 1,77 1.909 15.577.932.100
9/4/2024 1,79 1,82 +2,25% 1,76 1,83 1,80 1,81 1,82 2.589 12.426.345.000
8/4/2024 1,71 1,78 +4,09% 1,71 1,82 1,77 1,78 1,79 8.669 18.116.307.100
5/4/2024 1,76 1,71 -3,39% 1,69 1,77 1,71 1,71 1,72 3.218 15.882.983.200
4/4/2024 1,71 1,77 +4,73% 1,70 1,84 1,76 1,76 1,77 9.329 28.111.171.100
3/4/2024 1,73 1,69 -2,87% 1,64 1,74 1,68 1,69 1,70 9.766 27.118.877.100
2/4/2024 1,77 1,74 -2,25% 1,72 1,78 1,74 1,74 1,75 3.599 12.149.333.000
1/4/2024 1,81 1,78 -1,11% 1,76 1,83 1,79 1,77 1,78 3.640 8.513.823.200
28/3/2024 1,81 1,80 -1,10% 1,79 1,85 1,81 1,80 1,81 1.287 18.990.701.500
27/3/2024 1,78 1,82 +2,25% 1,72 1,83 1,77 1,82 1,83 1.488 25.288.346.400
26/3/2024 1,90 1,78 -6,81% 1,78 1,91 1,83 1,78 1,79 9.365 29.333.210.300
25/3/2024 1,92 1,91 -0,52% 1,85 1,94 1,90 1,91 1,92 1.734 29.543.736.000
22/3/2024 1,96 1,92 -3,52% 1,81 1,97 1,90 1,92 1,93 6.034 40.599.647.300
21/3/2024 2,04 1,99 -2,93% 1,96 2,05 1,99 1,98 1,99 9.217 25.360.751.600
20/3/2024 2,00 2,05 +4,06% 1,95 2,08 2,01 2,05 2,06 5.226 42.469.830.200
19/3/2024 2,16 1,97 -6,19% 1,95 2,20 2,01 1,96 1,97 5.385 78.229.720.800
18/3/2024 1,99 2,10 +7,14% 1,98 2,11 2,05 2,10 2,11 7.823 43.558.429.100
15/3/2024 2,02 1,96 -2,49% 1,94 2,02 1,96 1,96 1,97 9.600 27.857.751.600
14/3/2024 2,05 2,01 -0,99% 1,99 2,07 2,02 2,00 2,01 8.978 16.248.238.300
13/3/2024 2,02 2,03 +0,50% 1,98 2,08 2,04 2,03 2,04 3.194 16.439.230.000
12/3/2024 2,03 2,02 +1,00% 1,98 2,05 2,02 2,02 2,03 1.892 16.431.439.600
11/3/2024 2,04 2,00 -2,44% 2,00 2,06 2,02 2,00 2,01 8.436 11.770.804.400
8/3/2024 2,02 2,05 +0,49% 2,01 2,07 2,03 0,00 0,00 1.974 11.487.820.700
7/3/2024 2,07 2,04 -0,97% 2,03 2,08 2,05 2,04 2,05 1.828 11.128.440.100
6/3/2024 2,15 2,06 -2,83% 2,03 2,16 2,08 2,05 2,06 736 25.301.885.000
5/3/2024 2,11 2,12 -0,47% 2,11 2,18 2,14 2,12 2,13 8.643 17.715.227.300
4/3/2024 2,21 2,13 -4,05% 2,10 2,24 2,15 2,12 2,13 9.028 23.471.087.300
1/3/2024 2,15 2,22 +4,23% 2,13 2,25 2,19 2,22 2,23 9.636 24.642.735.900
29/2/2024 2,15 2,13 -1,84% 2,13 2,19 2,15 2,13 2,14 1.104 16.287.493.500
28/2/2024 2,18 2,17 -1,36% 2,13 2,22 2,17 2,16 2,17 842 19.350.872.300
27/2/2024 2,13 2,20 +4,27% 2,13 2,20 2,17 2,20 2,21 5.150 23.635.480.900
26/2/2024 2,15 2,11 -1,86% 2,09 2,20 2,13 2,11 2,12 4.394 20.415.123.800
23/2/2024 2,11 2,15 +1,90% 2,05 2,15 2,10 0,00 0,00 6.153 22.823.746.300
22/2/2024 1,99 2,11 +7,65% 1,98 2,11 2,05 2,10 2,11 7.826 46.252.531.800
21/2/2024 2,02 1,96 -2,97% 1,95 2,03 1,97 1,96 1,97 7.047 60.201.683.700
20/2/2024 2,05 2,02 -3,35% 2,01 2,12 2,05 2,01 2,02 9.884 35.156.599.800
19/2/2024 2,03 2,09 +2,45% 2,02 2,10 2,07 2,09 2,10 3.242 15.779.498.000
16/2/2024 2,07 2,04 -0,97% 2,02 2,09 2,05 2,04 2,05 9.739 22.188.633.900
15/2/2024 2,02 2,06 +1,98% 1,98 2,08 2,03 2,05 2,06 4.646 38.855.926.200
14/2/2024 2,06 2,02 -2,88% 2,01 2,09 2,03 2,02 2,03 1.453 19.312.934.400
9/2/2024 2,07 2,08 +0,48% 2,05 2,14 2,09 0,00 0,00 3.638 34.584.622.700
8/2/2024 2,05 2,07 -0,48% 1,97 2,10 2,02 2,07 2,08 8.241 31.307.061.200
7/2/2024 2,03 2,08 +1,46% 2,00 2,09 2,04 2,07 2,08 1.978 24.522.476.500
6/2/2024 1,97 2,05 +5,13% 1,96 2,06 2,01 2,04 2,05 4.633 24.760.387.400
5/2/2024 1,96 1,95 -1,02% 1,90 2,00 1,95 1,95 1,96 6.923 25.140.206.800
2/2/2024 2,06 1,97 -4,37% 1,97 2,09 2,01 1,97 1,98 8.895 26.437.490.400
1/2/2024 2,11 2,06 -1,90% 2,01 2,12 2,04 2,05 2,06 5.265 24.485.679.700
31/1/2024 2,00 2,10 +6,06% 1,99 2,17 2,10 2,09 2,10 5.101 41.567.363.500
30/1/2024 2,06 1,98 -4,35% 1,98 2,13 2,04 1,98 1,99 6.193 29.562.680.800
29/1/2024 2,24 2,07 -0,48% 2,07 2,28 2,15 2,07 2,08 624 48.802.685.500
26/1/2024 2,09 2,08 +0,48% 2,02 2,10 2,05 2,07 2,08 8.643 27.734.586.400
25/1/2024 1,94 2,07 +7,81% 1,92 2,10 2,02 2,06 2,07 2.402 35.057.740.100
24/1/2024 1,98 1,92 -1,03% 1,90 2,02 1,96 1,92 1,93 1.469 26.245.239.800
23/1/2024 1,97 1,94 -0,51% 1,93 2,01 1,96 1,94 1,95 3.591 22.041.630.600
22/1/2024 2,05 1,95 -3,94% 1,93 2,06 1,98 1,94 1,95 5.984 28.594.403.800
19/1/2024 2,02 2,03 +1,50% 1,94 2,06 2,00 2,03 2,04 751 37.408.835.400
18/1/2024 2,18 2,00 -6,98% 1,99 2,21 2,08 2,00 2,01 6.913 51.198.441.500
17/1/2024 2,17 2,15 -1,38% 2,12 2,21 2,15 2,14 2,15 8.846 25.687.594.500
16/1/2024 2,23 2,18 -4,39% 2,11 2,24 2,17 2,17 2,18 5.588 56.922.564.700
15/1/2024 2,29 2,28 +0,88% 2,21 2,30 2,26 2,27 2,29 4.228 25.525.628.200
12/1/2024 2,18 2,26 +3,67% 2,18 2,35 2,28 2,26 2,27 9.838 52.700.362.500
11/1/2024 2,19 2,18 0,00% 2,14 2,29 2,21 2,18 2,19 6.563 37.635.910.400
10/1/2024 2,16 2,18 +1,87% 2,10 2,20 2,14 2,18 2,19 4.930 27.616.645.500
9/1/2024 2,06 2,14 +2,39% 2,04 2,20 2,13 2,13 2,14 9.094 35.293.006.400
8/1/2024 1,95 2,09 +6,09% 1,95 2,09 2,02 2,08 2,09 1.702 27.930.215.000
5/1/2024 1,92 1,97 +2,07% 1,91 2,08 1,99 1,97 1,98 8.712 28.621.367.200
4/1/2024 2,01 1,93 -3,50% 1,90 2,03 1,95 1,92 1,93 6.193 24.572.574.100
3/1/2024 2,04 2,00 -2,44% 2,00 2,07 2,02 2,00 2,01 4.729 17.540.537.700
2/1/2024 2,14 2,05 -5,09% 2,03 2,15 2,08 2,05 2,06 3.273 24.097.595.400
28/12/2023 2,21 2,16 -4,00% 2,15 2,23 2,18 2,16 2,17 2.956 26.227.906.000
27/12/2023 2,12 2,25 +6,64% 2,09 2,27 2,17 2,25 2,26 766 28.164.496.100
26/12/2023 2,14 2,11 -0,47% 2,09 2,15 2,11 2,10 2,11 3.403 14.067.516.400
22/12/2023 2,10 2,12 +1,44% 2,06 2,13 2,10 2,11 2,12 7.357 16.889.011.400
21/12/2023 2,14 2,09 -0,48% 2,06 2,15 2,09 2,09 2,10 6.094 25.737.089.800
20/12/2023 2,16 2,10 -2,78% 2,09 2,21 2,14 2,09 2,10 8.688 36.643.365.900
19/12/2023 2,21 2,16 -0,92% 2,15 2,25 2,18 2,16 2,17 3.441 28.364.940.000
18/12/2023 2,24 2,18 -1,36% 2,17 2,26 2,20 2,18 2,19 2.045 27.442.422.200
15/12/2023 2,45 2,21 -9,05% 2,21 2,47 2,30 2,21 2,22 69 56.904.443.000
14/12/2023 2,54 2,43 -3,95% 2,39 2,65 2,49 2,42 2,43 3.823 53.662.880.800
13/12/2023 2,31 2,53 +10,96% 2,24 2,53 2,38 2,52 2,53 9.717 52.244.657.800
12/12/2023 2,23 2,28 +2,24% 2,20 2,31 2,26 2,27 2,28 4.792 26.688.294.300
11/12/2023 2,12 2,23 +4,69% 2,11 2,23 2,16 2,22 2,23 3.539 16.743.657.300
8/12/2023 2,28 2,13 -5,75% 2,11 2,30 2,18 2,13 2,14 8.519 42.030.656.500
7/12/2023 2,18 2,26 +4,15% 2,18 2,28 2,23 2,25 2,26 8.495 29.745.874.100
6/12/2023 2,18 2,17 +1,40% 2,14 2,21 2,17 2,16 2,17 8.809 28.749.864.900
5/12/2023 2,02 2,14 +7,00% 2,00 2,18 2,09 2,13 2,14 3.280 40.164.888.600
4/12/2023 2,14 2,00 -7,83% 2,00 2,17 2,07 2,00 2,01 9.187 41.402.062.000
1/12/2023 2,03 2,17 +7,43% 1,93 2,19 2,06 2,16 2,17 4.645 50.239.881.700
30/11/2023 1,93 2,02 +7,45% 1,91 2,03 1,98 2,01 2,02 9.344 56.123.112.200
29/11/2023 1,96 1,88 -1,57% 1,88 2,03 1,95 1,87 1,88 3.642 43.075.348.500
28/11/2023 1,95 1,91 -2,55% 1,86 1,96 1,91 1,91 1,92 3.508 39.669.850.100
27/11/2023 2,01 1,96 -1,51% 1,92 2,07 1,97 1,96 1,97 1.503 34.607.799.200
24/11/2023 2,16 1,99 -8,29% 1,98 2,17 2,04 1,99 2,00 6.621 36.602.998.900
23/11/2023 2,09 2,17 +4,33% 2,06 2,19 2,12 2,17 2,18 5.081 15.830.137.600
22/11/2023 2,16 2,08 -2,35% 2,07 2,22 2,14 2,08 2,09 2.793 33.762.647.700
21/11/2023 2,28 2,13 -6,58% 2,09 2,30 2,15 2,13 2,14 4.842 40.367.346.800
20/11/2023 2,30 2,28 +2,70% 2,23 2,35 2,28 2,27 2,28 6.997 32.187.817.400
17/11/2023 2,22 2,22 +1,37% 2,12 2,33 2,21 2,21 2,22 1.589 65.993.064.300
16/11/2023 1,76 2,19 +24,43% 1,76 2,25 2,01 2,19 2,20 3.578 77.432.097.500
14/11/2023 1,58 1,76 +1,73% 1,55 1,79 1,64 1,75 1,76 4.030 85.752.530.000
13/11/2023 1,78 1,73 -3,89% 1,62 1,88 1,79 1,73 1,74 97 39.607.455.800
10/11/2023 1,73 1,80 +5,26% 1,73 1,81 1,77 1,79 1,80 2.032 18.747.027.500
9/11/2023 1,83 1,71 -3,93% 1,68 1,83 1,73 1,70 1,71 3.438 30.416.772.200
8/11/2023 1,75 1,78 +0,56% 1,72 2,02 1,84 1,78 1,79 3.855 65.462.374.800
7/11/2023 1,42 1,77 +23,78% 1,41 1,78 1,64 1,77 1,78 1.273 49.015.503.500
6/11/2023 1,51 1,43 -4,03% 1,40 1,57 1,47 1,43 1,44 5.992 23.698.152.800
3/11/2023 1,37 1,49 +12,03% 1,36 1,54 1,46 1,48 1,49 6.693 36.204.662.100
1/11/2023 1,33 1,33 0,00% 1,31 1,36 1,33 1,32 1,33 1.643 18.511.365.300
31/10/2023 1,37 1,33 -2,92% 1,33 1,38 1,35 1,33 1,34 5.658 19.596.505.700
30/10/2023 1,46 1,37 -6,16% 1,35 1,47 1,40 1,37 1,38 5.072 11.256.745.800
27/10/2023 1,46 1,46 -0,68% 1,39 1,49 1,45 1,46 1,47 7.126 22.864.229.500
26/10/2023 1,45 1,47 +2,08% 1,43 1,53 1,47 1,47 1,48 8.534 30.099.642.000
25/10/2023 1,40 1,44 +2,13% 1,30 1,46 1,36 1,43 1,44 8.643 34.386.995.900
24/10/2023 1,53 1,41 -6,62% 1,41 1,55 1,46 1,41 1,42 8.612 24.566.216.700
23/10/2023 1,53 1,51 -1,95% 1,50 1,56 1,52 1,50 1,51 1.995 24.369.290.700
20/10/2023 1,58 1,54 -4,35% 1,53 1,62 1,56 1,54 1,55 2.704 24.717.009.800
19/10/2023 1,72 1,61 -6,94% 1,61 1,73 1,66 1,60 1,61 1.693 22.300.389.800
18/10/2023 1,70 1,73 +2,37% 1,66 1,82 1,73 1,72 1,73 6.950 26.393.749.400
17/10/2023 1,75 1,69 -5,59% 1,68 1,77 1,72 1,69 1,70 3.593 14.358.211.500
16/10/2023 1,85 1,79 -1,65% 1,78 1,86 1,80 1,79 1,80 9.611 12.558.343.300
13/10/2023 1,87 1,82 -4,71% 1,80 1,89 1,83 1,82 1,83 3.397 12.433.233.000
11/10/2023 2,02 1,91 -4,02% 1,89 2,08 1,95 1,91 1,92 9.087 24.756.060.200
10/10/2023 1,87 1,99 +6,99% 1,87 2,02 1,97 1,98 1,99 6.017 25.031.524.900
9/10/2023 1,73 1,86 +4,49% 1,71 1,87 1,78 1,85 1,86 4.355 14.461.230.000
6/10/2023 1,72 1,78 -1,66% 1,68 1,80 1,73 1,78 1,79 7.980 21.421.660.500
5/10/2023 1,88 1,81 -4,23% 1,80 1,90 1,83 1,80 1,81 8.674 14.876.537.400
4/10/2023 1,89 1,89 +2,72% 1,87 1,95 1,89 1,88 1,89 6.217 24.925.647.600
3/10/2023 1,98 1,84 -8,46% 1,83 2,00 1,90 1,84 1,85 4.392 25.737.730.100
2/10/2023 2,12 2,01 -5,19% 1,99 2,13 2,03 2,00 2,01 7.229 18.615.042.200
29/9/2023 2,11 2,12 +3,41% 2,09 2,17 2,12 2,12 2,13 6.461 22.842.959.600
28/9/2023 2,02 2,05 +0,49% 2,01 2,09 2,06 2,05 2,06 5.498 17.292.073.100
27/9/2023 2,13 2,04 -2,86% 2,00 2,15 2,05 2,04 2,05 1.266 36.796.229.400
26/9/2023 2,12 2,10 -2,33% 2,07 2,18 2,13 2,09 2,10 4.869 13.537.911.000
25/9/2023 2,20 2,15 -4,02% 2,08 2,20 2,15 2,15 2,16 5.658 19.955.252.800
22/9/2023 2,39 2,24 -4,68% 2,17 2,41 2,26 2,23 2,24 2.993 30.352.080.100
21/9/2023 2,47 2,35 -6,75% 2,35 2,48 2,38 2,35 2,36 3.948 32.335.665.200
20/9/2023 2,52 2,52 0,00% 2,51 2,57 2,53 2,52 2,53 5.481 14.525.635.800
19/9/2023 2,58 2,52 -2,33% 2,50 2,61 2,55 2,51 2,52 8.062 16.562.497.800
18/9/2023 2,48 2,58 +4,03% 2,45 2,62 2,56 2,58 2,59 5.413 28.160.006.300
15/9/2023 2,60 2,48 -3,88% 2,48 2,64 2,53 2,48 2,49 8.999 29.868.377.000
14/9/2023 2,62 2,58 -1,53% 2,46 2,64 2,57 2,57 2,58 8.967 31.137.288.900
13/9/2023 2,60 2,62 0,00% 2,59 2,72 2,65 2,61 2,63 8.464 18.626.326.600
12/9/2023 2,55 2,62 +2,75% 2,52 2,65 2,60 2,62 2,63 3.236 25.160.831.700
11/9/2023 2,53 2,55 +1,59% 2,47 2,58 2,52 2,55 2,56 1.766 16.792.484.000
8/9/2023 2,55 2,51 -3,09% 2,50 2,56 2,51 2,51 2,52 7.908 17.181.582.200
6/9/2023 2,69 2,59 -3,72% 2,59 2,76 2,66 2,59 2,60 6.499 23.160.595.000
5/9/2023 2,76 2,69 -3,24% 2,62 2,77 2,67 2,68 2,69 3.336 28.631.956.600
4/9/2023 2,83 2,78 -2,80% 2,78 2,86 2,82 2,78 2,79 6.303 10.836.400.300
1/9/2023 2,79 2,86 +3,62% 2,75 2,86 2,81 2,85 2,86 6.290 20.580.413.600
31/8/2023 2,89 2,76 -5,48% 2,76 2,91 2,81 2,75 2,76 8.354 27.365.943.400
30/8/2023 2,95 2,92 -0,34% 2,88 2,95 2,91 2,91 2,92 2.465 14.700.131.900
29/8/2023 2,94 2,93 0,00% 2,90 2,99 2,94 2,93 2,94 5.892 12.465.038.500
28/8/2023 2,93 2,93 +0,34% 2,86 2,99 2,92 2,92 2,93 6.402 23.110.435.000
25/8/2023 3,00 2,92 -3,31% 2,92 3,02 2,95 2,92 2,93 4.617 25.525.003.200
24/8/2023 3,06 3,02 -1,31% 2,94 3,06 2,99 3,01 3,02 6.892 25.503.484.400
23/8/2023 3,05 3,06 +0,66% 2,98 3,07 3,02 3,05 3,06 9.998 23.222.570.900
22/8/2023 3,08 3,04 -0,33% 3,04 3,13 3,07 3,04 3,05 6.177 29.638.662.100
21/8/2023 3,02 3,05 +1,67% 2,96 3,07 3,02 3,04 3,05 2.292 34.415.092.600
18/8/2023 2,80 3,00 +6,38% 2,76 3,04 2,95 3,00 3,01 4.204 38.910.793.600
17/8/2023 3,00 2,82 -5,05% 2,82 3,02 2,89 2,82 2,83 739 33.227.683.600
16/8/2023 2,81 2,97 +7,22% 2,74 3,03 2,86 2,96 2,97 2.282 67.155.690.800
15/8/2023 2,80 2,77 -2,46% 2,53 2,80 2,68 2,76 2,77 4.626 55.640.878.900
14/8/2023 2,88 2,84 -1,39% 2,81 2,92 2,86 2,83 2,84 2.843 24.306.796.200
11/8/2023 2,86 2,88 +1,05% 2,84 2,95 2,89 2,87 2,88 7.649 23.650.212.700
10/8/2023 2,99 2,85 -4,04% 2,84 3,01 2,92 2,85 2,86 2.834 28.842.370.300
9/8/2023 3,00 2,97 -0,67% 2,93 3,02 2,96 2,96 2,97 3.934 25.149.114.600
8/8/2023 2,97 2,99 -0,66% 2,91 3,03 2,98 2,99 3,00 5.611 25.930.481.300
7/8/2023 3,09 3,01 -1,63% 2,99 3,09 3,03 3,01 3,02 6.560 25.033.851.700
4/8/2023 3,16 3,06 -3,16% 3,05 3,21 3,12 3,06 3,07 9.969 33.720.655.400
3/8/2023 3,45 3,16 -5,11% 3,15 3,48 3,29 3,16 3,17 9.517 42.079.425.400
2/8/2023 3,43 3,33 -2,92% 3,26 3,44 3,33 3,32 3,33 7.836 35.329.949.400
1/8/2023 3,36 3,43 +2,39% 3,31 3,46 3,40 3,43 3,44 8.311 28.821.666.400
31/7/2023 3,20 3,35 +5,68% 3,20 3,37 3,29 3,35 3,36 8.418 36.108.259.100
28/7/2023 3,20 3,17 0,00% 3,11 3,23 3,17 3,16 3,17 6.623 28.398.941.400
27/7/2023 3,11 3,17 +2,59% 3,09 3,21 3,16 3,16 3,17 766 38.755.972.100
26/7/2023 3,07 3,09 +0,65% 3,03 3,13 3,08 3,08 3,09 2.158 24.090.417.100
25/7/2023 3,12 3,07 +1,99% 3,06 3,22 3,13 3,07 3,08 592 36.895.926.800
24/7/2023 3,03 3,01 -0,33% 2,96 3,05 2,99 3,00 3,01 5.039 23.500.912.600
21/7/2023 2,89 3,02 +4,14% 2,89 3,06 3,00 3,01 3,02 2.128 27.530.463.500
20/7/2023 2,96 2,90 -1,36% 2,90 2,98 2,92 2,90 2,91 6.023 20.750.072.000
19/7/2023 2,96 2,94 -0,68% 2,91 3,01 2,95 2,94 2,95 9.707 23.018.998.300
18/7/2023 2,96 2,96 0,00% 2,92 3,00 2,96 2,95 2,96 8.624 18.313.607.300
17/7/2023 2,96 2,96 +0,34% 2,90 3,00 2,94 2,96 2,97 7.141 18.181.074.600
14/7/2023 3,03 2,95 -2,32% 2,93 3,05 2,96 2,94 2,95 9.190 20.586.517.100
13/7/2023 3,03 3,02 +1,34% 3,01 3,11 3,04 3,02 3,03 642 26.868.147.600
12/7/2023 3,12 2,98 -2,61% 2,98 3,15 3,04 2,98 2,99 4.773 27.602.438.500
11/7/2023 3,04 3,06 +0,33% 2,91 3,09 3,01 3,05 3,06 5.468 33.609.052.200
10/7/2023 3,15 3,05 -4,09% 3,03 3,16 3,07 3,04 3,05 8.864 28.957.221.200
7/7/2023 3,21 3,18 +0,95% 3,15 3,30 3,22 3,18 3,19 4.601 35.970.432.800
6/7/2023 3,37 3,15 -7,62% 3,14 3,38 3,21 3,15 3,16 4.004 55.392.876.200
5/7/2023 3,35 3,41 +1,19% 3,34 3,51 3,40 3,41 3,42 8.791 56.433.210.700
4/7/2023 3,43 3,37 -2,03% 3,35 3,43 3,38 3,37 3,38 9.538 22.251.333.700
3/7/2023 3,41 3,44 +2,08% 3,36 3,48 3,42 3,43 3,44 9.118 24.882.008.100
30/6/2023 3,52 3,37 -2,32% 3,36 3,54 3,44 3,37 3,38 271 28.597.365.700
29/6/2023 3,36 3,45 +2,99% 3,35 3,50 3,42 3,44 3,45 4.655 27.150.914.900
28/6/2023 3,39 3,35 -0,89% 3,31 3,46 3,39 3,34 3,35 5.465 29.953.073.000
27/6/2023 3,50 3,38 -0,59% 3,31 3,53 3,38 3,38 3,39 9.050 44.582.767.300
26/6/2023 3,58 3,40 -5,03% 3,36 3,60 3,43 3,39 3,40 1.400 32.956.413.500
23/6/2023 3,58 3,58 +0,28% 3,47 3,63 3,56 3,58 3,59 4.197 29.016.073.800
22/6/2023 3,66 3,57 -5,05% 3,45 3,68 3,52 3,57 3,58 3.403 65.067.011.300
21/6/2023 3,68 3,76 +2,17% 3,65 3,79 3,71 3,76 3,77 4.152 33.558.578.500
20/6/2023 3,72 3,68 -1,34% 3,65 3,73 3,69 3,67 3,68 6.185 30.635.470.600
19/6/2023 3,72 3,73 +0,54% 3,64 3,75 3,71 3,72 3,73 756 21.745.879.700
16/6/2023 3,74 3,71 -1,07% 3,70 3,79 3,74 3,70 3,71 5.661 32.055.259.100
15/6/2023 3,79 3,75 -1,57% 3,73 3,82 3,77 3,74 3,75 6.166 43.550.328.400
14/6/2023 3,81 3,81 +1,33% 3,69 3,84 3,77 3,80 3,81 6.202 51.075.681.200
13/6/2023 4,01 3,76 -5,05% 3,75 4,02 3,86 3,76 3,77 2.204 53.113.687.000
12/6/2023 4,01 3,96 -0,25% 3,90 4,07 3,96 3,96 3,97 2.185 46.947.332.900
9/6/2023 3,96 3,97 +2,32% 3,93 4,07 4,00 3,96 3,97 482 48.053.940.200
7/6/2023 4,05 3,88 -2,76% 3,86 4,18 3,97 3,88 3,89 448 49.038.941.400
6/6/2023 3,93 3,99 +2,57% 3,87 4,05 3,97 3,99 4,00 2.108 39.534.531.300
5/6/2023 3,90 3,89 +0,52% 3,84 3,97 3,90 3,88 3,89 2.248 23.458.086.100
2/6/2023 4,12 3,87 -4,68% 3,79 4,17 3,95 3,86 3,87 8.416 52.615.407.500
1/6/2023 3,84 4,06 +6,84% 3,79 4,06 3,93 4,05 4,06 4.628 41.834.460.700
31/5/2023 3,71 3,80 +1,88% 3,66 3,81 3,75 3,79 3,80 4.896 28.811.316.400
30/5/2023 3,84 3,73 -1,58% 3,70 3,90 3,77 3,72 3,73 4.446 29.285.537.900
29/5/2023 3,84 3,79 -0,79% 3,74 3,86 3,80 3,79 3,80 2.800 17.099.163.500
26/5/2023 3,84 3,82 +1,60% 3,76 3,87 3,81 3,81 3,82 2.752 29.092.103.000
25/5/2023 3,74 3,76 +3,58% 3,72 3,82 3,77 3,75 3,76 4.775 45.107.822.200
24/5/2023 3,51 3,63 -0,82% 3,48 3,72 3,63 3,62 3,63 1.728 38.224.530.400
23/5/2023 3,83 3,66 -3,68% 3,64 3,84 3,73 3,65 3,66 3.642 42.907.875.900
22/5/2023 3,67 3,80 +4,40% 3,66 3,87 3,81 3,79 3,80 1.772 48.356.036.200
19/5/2023 3,58 3,64 +2,82% 3,53 3,73 3,65 3,63 3,64 9.150 53.337.362.600
18/5/2023 3,37 3,54 +5,36% 3,33 3,59 3,49 3,53 3,54 2.873 62.393.120.600
17/5/2023 3,50 3,36 -0,59% 3,27 3,53 3,36 3,35 3,36 335 61.990.550.900
16/5/2023 4,01 3,38 -22,83% 3,35 4,10 3,68 3,38 3,39 6.333 128.031.148.000
15/5/2023 4,35 4,38 +1,62% 4,27 4,46 4,36 4,37 4,38 5.082 38.803.371.900
12/5/2023 4,30 4,31 -0,92% 4,21 4,36 4,29 4,31 4,32 1.529 30.054.575.600
11/5/2023 4,34 4,35 +1,40% 4,20 4,43 4,33 4,34 4,35 4.981 44.749.591.600
10/5/2023 4,17 4,29 +3,62% 4,16 4,36 4,29 4,28 4,29 5.227 48.134.744.400
9/5/2023 3,84 4,14 +6,98% 3,82 4,27 4,13 4,14 4,15 609 66.532.380.600
8/5/2023 3,82 3,87 +1,57% 3,82 4,00 3,92 3,87 3,88 4.154 43.132.284.300
5/5/2023 3,57 3,81 +6,72% 3,53 3,84 3,71 3,80 3,81 9.035 54.361.829.500
4/5/2023 3,36 3,57 +6,89% 3,36 3,64 3,51 3,56 3,57 8.373 53.019.638.300
3/5/2023 3,27 3,34 +3,09% 3,23 3,37 3,32 3,33 3,34 5.077 29.502.507.500
2/5/2023 3,35 3,24 -2,99% 3,23 3,35 3,25 3,24 3,25 3.273 20.901.378.800
28/4/2023 3,22 3,34 +4,38% 3,14 3,34 3,25 3,33 3,34 9.543 26.489.198.100
27/4/2023 3,13 3,20 +2,89% 3,04 3,20 3,14 3,20 3,21 8.888 29.499.708.800
26/4/2023 3,31 3,11 -5,18% 3,09 3,32 3,16 3,11 3,12 3.136 37.205.533.800
25/4/2023 3,37 3,28 -3,24% 3,23 3,39 3,27 3,27 3,28 4.876 27.101.393.700
24/4/2023 3,30 3,39 +2,73% 3,29 3,43 3,37 3,38 3,39 1.711 30.873.056.700
20/4/2023 3,30 3,30 +1,54% 3,23 3,35 3,28 3,30 3,31 3.760 36.808.655.500
19/4/2023 3,50 3,25 -8,19% 3,23 3,51 3,33 3,25 3,26 5.786 50.715.253.700
18/4/2023 3,70 3,54 -3,28% 3,53 3,73 3,59 3,54 3,55 271 39.103.001.900
17/4/2023 3,77 3,66 -2,14% 3,64 3,77 3,68 3,65 3,66 8.204 33.113.633.600
14/4/2023 3,81 3,74 -3,11% 3,72 3,85 3,78 3,74 3,75 3.263 33.799.454.900
13/4/2023 3,89 3,86 -0,52% 3,78 3,97 3,87 3,85 3,86 7.800 37.786.138.500
12/4/2023 3,88 3,88 +2,65% 3,77 3,93 3,86 3,87 3,88 4.548 58.873.412.600
11/4/2023 3,46 3,78 +12,84% 3,45 3,87 3,69 3,78 3,79 9.105 90.336.750.600
10/4/2023 3,39 3,35 -0,59% 3,35 3,45 3,38 3,35 3,36 571 18.948.379.000
6/4/2023 3,26 3,37 +2,74% 3,25 3,41 3,34 3,37 3,38 7.931 23.882.559.400
5/4/2023 3,24 3,28 +1,86% 3,14 3,32 3,23 3,27 3,28 6.342 35.972.944.700
4/4/2023 3,33 3,22 -2,72% 3,21 3,46 3,32 3,22 3,23 522 33.291.738.100
3/4/2023 3,33 3,31 0,00% 3,19 3,36 3,26 3,31 3,32 4.486 21.217.310.000
31/3/2023 3,44 3,31 -3,78% 3,23 3,47 3,34 3,31 3,32 7.650 27.885.442.400
30/3/2023 3,43 3,44 +2,69% 3,42 3,58 3,48 3,44 3,45 757 34.838.696.400
29/3/2023 3,42 3,35 -0,89% 3,21 3,46 3,34 3,34 3,35 2.254 34.396.912.400
28/3/2023 3,33 3,38 +1,20% 3,24 3,42 3,34 3,37 3,38 8.336 27.224.192.600
27/3/2023 3,29 3,34 +3,41% 3,26 3,40 3,34 3,33 3,35 5.096 25.234.485.600
24/3/2023 3,22 3,23 +3,86% 3,10 3,30 3,21 3,23 3,24 2.303 37.971.883.200
23/3/2023 3,60 3,11 -13,37% 3,04 3,60 3,22 3,11 3,12 6.950 80.651.404.000
22/3/2023 3,69 3,59 -2,97% 3,56 3,75 3,65 3,59 3,60 9.408 43.456.656.300
21/3/2023 3,73 3,70 -0,27% 3,67 3,78 3,72 3,69 3,70 2.219 22.778.365.900
20/3/2023 3,85 3,71 -1,85% 3,64 3,88 3,73 3,71 3,72 1.028 31.299.757.200
17/3/2023 3,88 3,78 -2,83% 3,76 3,92 3,81 3,78 3,79 9.540 30.623.255.300
16/3/2023 3,85 3,89 +2,10% 3,84 3,99 3,91 3,88 3,89 9.646 38.977.304.200
15/3/2023 3,65 3,81 +2,14% 3,57 3,88 3,72 3,81 3,82 4.954 50.016.913.900
14/3/2023 3,72 3,73 +0,27% 3,67 3,88 3,78 3,72 3,74 1.241 48.733.679.700
13/3/2023 3,36 3,72 +9,41% 3,33 3,84 3,66 3,72 3,73 8.777 69.583.473.800
10/3/2023 3,17 3,40 +0,29% 3,00 3,42 3,23 3,39 3,40 1.711 78.151.096.700
9/3/2023 3,40 3,39 -1,17% 3,36 3,57 3,44 3,39 3,40 7.999 36.270.034.900
8/3/2023 3,21 3,43 +6,52% 3,19 3,54 3,38 3,42 3,43 7.078 52.448.760.400
7/3/2023 3,19 3,22 +0,94% 3,13 3,26 3,19 3,22 3,23 924 27.557.964.700
6/3/2023 3,04 3,19 +5,63% 2,94 3,25 3,12 3,18 3,19 6.040 43.981.539.400
3/3/2023 3,16 3,02 -4,13% 3,00 3,18 3,05 3,01 3,03 3.302 36.094.441.300
2/3/2023 3,24 3,15 -2,48% 3,11 3,29 3,19 3,14 3,15 281 30.185.245.100
1/3/2023 3,64 3,23 -10,03% 3,22 3,65 3,34 3,23 3,24 1.880 46.789.548.500
28/2/2023 3,66 3,59 -1,64% 3,59 3,74 3,66 3,59 3,60 3.755 26.184.005.100
27/2/2023 3,69 3,65 +1,11% 3,59 3,77 3,67 3,64 3,65 4.090 37.501.015.700
24/2/2023 3,66 3,61 +1,40% 3,57 3,87 3,69 3,60 3,61 2.223 47.200.803.600
23/2/2023 3,53 3,56 +1,14% 3,49 3,67 3,57 3,55 3,56 9.626 29.901.733.100
22/2/2023 3,60 3,52 -3,83% 3,45 3,60 3,51 3,51 3,52 4.556 25.655.437.900
17/2/2023 3,75 3,66 -3,94% 3,64 3,80 3,71 3,66 3,67 5.962 34.715.624.500
16/2/2023 3,89 3,81 -2,06% 3,71 3,94 3,80 3,80 3,81 6.219 57.789.090.500
15/2/2023 4,04 3,89 -4,19% 3,83 4,08 3,92 3,89 3,90 3.841 79.077.155.100
14/2/2023 4,15 4,06 -1,69% 4,01 4,22 4,09 4,05 4,06 907 47.211.733.000
13/2/2023 3,99 4,13 +3,51% 3,91 4,20 4,07 4,12 4,13 1.626 48.187.739.500
10/2/2023 4,06 3,99 -2,92% 3,96 4,14 4,03 3,99 4,00 8.794 47.606.667.800
9/2/2023 4,22 4,11 -2,61% 4,05 4,34 4,20 4,10 4,11 3.701 53.854.752.600
8/2/2023 4,11 4,22 +4,20% 4,01 4,23 4,13 4,21 4,22 8.673 59.646.446.600
7/2/2023 4,17 4,05 -1,94% 3,88 4,23 4,05 4,04 4,05 492 68.042.869.800
6/2/2023 4,27 4,13 -3,28% 4,09 4,37 4,22 4,13 4,14 5.942 44.279.342.400
3/2/2023 4,37 4,27 -1,61% 4,19 4,38 4,27 4,26 4,27 4.125 48.638.790.700
2/2/2023 4,27 4,34 +1,17% 4,23 4,54 4,41 4,34 4,35 2.125 65.138.804.100
1/2/2023 4,40 4,29 -3,16% 4,16 4,42 4,27 4,28 4,29 7.049 61.503.310.000
31/1/2023 4,39 4,43 +1,61% 4,31 4,49 4,39 4,42 4,43 5.350 48.834.579.900
30/1/2023 4,59 4,36 -3,75% 4,28 4,65 4,50 4,35 4,36 1.314 69.813.035.900
27/1/2023 4,31 4,53 +5,84% 4,29 4,58 4,44 4,52 4,53 7.007 65.686.502.900
26/1/2023 4,38 4,28 -1,61% 4,20 4,46 4,33 4,28 4,29 2.994 79.465.914.400
25/1/2023 4,39 4,35 -0,91% 4,29 4,67 4,46 4,34 4,35 9.252 104.387.684.600
24/1/2023 4,08 4,39 +8,66% 4,05 4,45 4,26 4,39 4,40 1.604 97.503.009.300
23/1/2023 3,86 4,04 +5,76% 3,84 4,09 3,96 4,04 4,05 1.957 71.530.027.500
20/1/2023 3,85 3,82 +0,26% 3,73 3,88 3,81 3,82 3,83 7.193 60.315.024.000
19/1/2023 3,47 3,81 +7,02% 3,46 3,92 3,73 3,80 3,81 1.478 100.474.427.500
18/1/2023 3,84 3,56 -6,07% 3,52 3,88 3,66 3,56 3,57 7.372 83.163.679.400
17/1/2023 3,90 3,79 -1,56% 3,66 4,02 3,82 3,79 3,80 7.252 96.883.066.500
16/1/2023 3,38 3,85 +12,24% 3,37 3,96 3,75 3,85 3,86 1.317 84.133.856.500
13/1/2023 3,16 3,43 +7,52% 3,09 3,62 3,46 3,43 3,44 7.324 109.300.691.000
12/1/2023 2,70 3,19 +5,28% 2,69 3,28 3,00 3,19 3,20 7.478 115.486.369.500
11/1/2023 3,07 3,03 -0,66% 2,90 3,11 2,98 3,02 3,03 1.883 50.841.949.400
10/1/2023 2,79 3,05 +7,77% 2,76 3,09 2,93 3,04 3,05 9.349 56.334.192.300
9/1/2023 2,68 2,83 +2,54% 2,66 2,90 2,79 2,83 2,84 7.610 39.646.436.700
6/1/2023 2,67 2,76 +3,76% 2,60 2,77 2,70 2,75 2,76 8.937 38.969.055.900
5/1/2023 2,58 2,66 +4,31% 2,51 2,71 2,62 2,66 2,67 437 45.673.395.400
4/1/2023 2,59 2,55 +0,39% 2,50 2,61 2,55 2,55 2,56 6.350 37.833.350.600
3/1/2023 2,60 2,54 -1,93% 2,50 2,76 2,62 2,54 2,55 6.403 43.069.291.400
2/1/2023 2,65 2,59 -5,47% 2,55 2,66 2,58 2,59 2,60 5.245 18.162.427.900
29/12/2022 2,71 2,74 +1,86% 2,66 2,80 2,71 2,73 2,74 5.669 35.352.261.900
28/12/2022 2,54 2,69 +6,75% 2,51 2,74 2,64 2,69 2,70 9.429 51.655.406.200
27/12/2022 2,67 2,52 -5,26% 2,50 2,71 2,55 2,51 2,52 9.554 37.759.280.500
26/12/2022 2,71 2,66 -0,75% 2,56 2,73 2,62 2,66 2,67 3.389 19.433.617.800
23/12/2022 2,62 2,68 +3,08% 2,62 2,83 2,71 2,68 2,69 3.332 53.000.348.300
22/12/2022 2,64 2,60 -0,38% 2,51 2,66 2,58 2,60 2,61 6.302 47.724.681.400
21/12/2022 2,85 2,61 -7,45% 2,59 2,89 2,67 2,61 2,62 407 79.254.274.000
20/12/2022 2,56 2,82 +8,05% 2,54 3,03 2,84 2,82 2,83 3.985 101.548.665.400
19/12/2022 2,39 2,61 +10,13% 2,36 2,70 2,54 2,60 2,61 8.355 76.278.044.900
16/12/2022 2,58 2,37 -8,85% 2,35 2,63 2,45 2,36 2,37 8.813 52.822.510.300
15/12/2022 2,61 2,60 -1,14% 2,55 2,74 2,64 2,59 2,60 7.455 48.211.908.900
14/12/2022 2,77 2,63 -6,07% 2,57 2,77 2,63 2,62 2,63 7.305 77.851.855.600
13/12/2022 2,83 2,80 0,00% 2,76 2,92 2,83 2,80 2,81 5.872 61.176.830.300
12/12/2022 2,79 2,80 0,00% 2,71 2,90 2,78 2,79 2,80 4.917 36.186.241.300
9/12/2022 2,94 2,80 -1,41% 2,79 2,94 2,85 2,79 2,80 3.776 29.349.755.000
8/12/2022 2,96 2,84 -3,40% 2,79 3,04 2,86 2,84 2,85 8.894 43.647.583.900
7/12/2022 3,10 2,94 -5,77% 2,92 3,17 3,03 2,94 2,95 2.116 78.461.609.900
6/12/2022 3,12 3,12 +1,30% 3,05 3,20 3,12 3,12 3,13 2.337 41.845.057.400
5/12/2022 3,21 3,08 -4,94% 3,03 3,25 3,10 3,08 3,09 8.777 41.286.035.600
2/12/2022 3,12 3,24 +4,52% 3,05 3,38 3,22 3,23 3,24 7.380 82.978.685.500
1/12/2022 3,38 3,10 -9,09% 3,10 3,39 3,20 3,09 3,10 2.444 65.313.741.600
30/11/2022 3,37 3,41 +1,49% 3,26 3,47 3,38 3,40 3,41 6.704 70.605.266.800
29/11/2022 3,36 3,36 +1,20% 3,17 3,47 3,34 3,35 3,36 3.231 65.283.997.900
28/11/2022 3,25 3,32 -2,92% 3,23 3,45 3,33 3,31 3,32 9.316 50.535.632.300
25/11/2022 3,60 3,42 -5,00% 3,32 3,62 3,43 3,41 3,42 1.533 72.224.142.000
24/11/2022 3,43 3,60 +6,51% 3,43 3,66 3,54 3,59 3,60 1.197 58.300.235.800
23/11/2022 3,29 3,38 +1,20% 3,20 3,38 3,29 3,38 3,39 152 54.977.929.100
22/11/2022 3,39 3,34 -1,18% 3,20 3,45 3,32 3,34 3,35 3.891 67.896.735.200
21/11/2022 3,24 3,38 +7,30% 3,20 3,48 3,33 3,38 3,39 4.821 83.820.402.100
18/11/2022 3,50 3,15 -7,08% 3,09 3,58 3,27 3,15 3,16 7.311 88.267.925.300
17/11/2022 3,22 3,39 +1,80% 3,03 3,46 3,16 3,39 3,40 7.380 76.373.739.700
16/11/2022 3,62 3,33 -8,01% 3,31 3,64 3,42 3,33 3,34 559 76.702.555.800
14/11/2022 3,55 3,62 +4,62% 3,45 3,71 3,58 3,62 3,63 5.467 77.270.291.600
11/11/2022 4,11 3,46 -13,07% 3,38 4,15 3,68 3,45 3,46 2.920 143.357.009.400
10/11/2022 4,22 3,98 -10,96% 3,89 4,35 4,08 3,98 3,99 7.218 92.434.371.600
9/11/2022 4,63 4,47 -3,46% 4,40 4,67 4,49 4,46 4,47 7.666 54.376.173.500
8/11/2022 4,51 4,63 +1,98% 4,50 4,77 4,65 4,63 4,64 7.468 77.845.052.100
7/11/2022 4,80 4,54 -6,00% 4,50 4,94 4,70 4,53 4,54 1.448 80.456.660.000
4/11/2022 5,00 4,83 -0,82% 4,76 5,01 4,86 4,82 4,83 5.076 77.775.756.000
3/11/2022 4,46 4,87 +6,80% 4,40 4,95 4,75 4,87 4,88 7.531 115.413.218.100
1/11/2022 4,53 4,56 +2,01% 4,33 4,67 4,49 4,55 4,56 2.998 91.468.859.300
31/10/2022 4,38 4,47 +2,05% 4,26 4,66 4,42 4,46 4,47 2.006 116.674.898.600
28/10/2022 4,17 4,38 +3,79% 4,10 4,44 4,33 4,37 4,38 5.667 86.820.587.600
27/10/2022 3,94 4,22 +7,93% 3,92 4,32 4,12 4,21 4,22 8.660 90.680.280.700
26/10/2022 4,20 3,91 -8,86% 3,88 4,23 4,01 3,91 3,92 852 75.266.682.900
25/10/2022 4,07 4,29 +5,15% 4,04 4,47 4,30 4,29 4,30 5.678 92.659.878.900
24/10/2022 4,06 4,08 -1,69% 3,95 4,13 4,04 4,08 4,09 9.523 50.585.670.800
21/10/2022 4,02 4,15 +1,47% 3,92 4,21 4,07 4,14 4,15 5.728 84.210.360.800
20/10/2022 4,22 4,09 -2,39% 3,90 4,22 4,03 4,33 4,09 5.923 86.361.183.600
19/10/2022 4,31 4,19 -3,01% 4,07 4,31 4,14 4,18 4,19 5.606 74.243.395.000
18/10/2022 4,49 4,32 -1,14% 4,21 4,53 4,33 4,32 4,33 7.974 80.425.411.100
17/10/2022 4,47 4,37 0,00% 4,35 4,68 4,48 4,37 4,38 341 81.717.888.000
14/10/2022 4,96 4,37 -11,18% 4,33 4,99 4,63 4,37 4,38 899 118.750.419.600
13/10/2022 5,17 4,92 -4,84% 4,81 5,18 4,98 4,92 4,93 4.695 89.853.530.600
11/10/2022 5,32 5,17 -2,82% 5,12 5,44 5,27 5,17 5,18 2.004 82.386.877.700
10/10/2022 5,34 5,32 +0,19% 5,19 5,46 5,32 5,32 5,33 5.315 71.265.681.900
7/10/2022 5,34 5,31 -1,12% 5,23 5,41 5,32 5,30 5,31 5.071 81.064.282.700
6/10/2022 5,18 5,37 +4,88% 5,10 5,40 5,26 5,36 5,37 4.323 92.351.915.400
5/10/2022 5,11 5,12 +0,59% 4,99 5,27 5,12 5,11 5,12 1.770 84.486.348.700
4/10/2022 5,09 5,09 +3,67% 4,96 5,23 5,10 5,09 5,10 9.514 94.109.492.000
3/10/2022 4,75 4,91 +9,60% 4,61 4,97 4,85 4,90 4,91 673 110.058.446.000
30/9/2022 4,09 4,48 +10,62% 3,98 4,55 4,29 4,48 4,49 6.852 106.410.837.500
29/9/2022 4,24 4,05 -6,47% 4,02 4,29 4,10 4,04 4,05 4.328 64.956.922.600
28/9/2022 4,20 4,33 +3,59% 4,10 4,39 4,22 4,32 4,33 4.916 69.447.902.900
27/9/2022 4,47 4,18 -3,69% 4,13 4,58 4,27 4,17 4,18 8.697 106.382.178.700
26/9/2022 4,58 4,34 -6,26% 4,34 4,74 4,51 4,34 4,35 5.047 80.342.526.300
23/9/2022 4,50 4,63 +0,65% 4,49 4,71 4,59 4,62 4,63 8.954 69.944.637.700
22/9/2022 4,86 4,60 -3,16% 4,54 4,97 4,69 4,60 4,61 1.208 114.095.377.100
21/9/2022 4,47 4,75 +6,50% 4,40 4,91 4,63 4,75 4,76 3.081 116.883.635.600
20/9/2022 4,53 4,46 -2,19% 4,41 4,65 4,51 4,46 4,47 9.785 61.767.500.700
19/9/2022 4,35 4,56 +2,24% 4,34 4,65 4,50 4,55 4,56 7.124 70.003.227.100
16/9/2022 4,25 4,46 +2,76% 4,15 4,54 4,33 4,45 4,46 8.661 77.383.461.900
15/9/2022 4,51 4,34 -2,91% 4,27 4,59 4,40 4,33 4,34 2.390 72.361.599.000
14/9/2022 4,67 4,47 -4,89% 4,42 4,72 4,54 4,46 4,47 6.896 92.688.497.000
13/9/2022 4,59 4,70 -1,67% 4,41 4,74 4,62 4,70 4,71 2.536 84.788.787.900
12/9/2022 4,44 4,78 +9,13% 4,43 4,82 4,66 4,78 4,79 2.238 94.696.961.000
9/9/2022 4,42 4,38 +2,10% 4,30 4,43 4,36 4,37 4,38 4.614 58.950.887.600
8/9/2022 4,06 4,29 +7,25% 4,04 4,36 4,19 4,28 4,29 4.980 75.417.869.100
6/9/2022 4,26 4,00 -7,41% 3,88 4,26 4,02 3,99 4,00 6.820 74.270.389.600
5/9/2022 4,31 4,32 +1,41% 4,26 4,39 4,32 4,31 4,32 2.929 30.234.675.100
2/9/2022 4,51 4,26 -2,52% 4,20 4,53 4,35 4,26 4,27 5.104 66.998.946.300
1/9/2022 4,30 4,37 +2,34% 4,11 4,42 4,24 4,36 4,38 7.245 72.677.760.400
31/8/2022 4,57 4,27 -5,32% 4,26 4,62 4,41 4,27 4,28 6.930 80.313.716.100
30/8/2022 4,64 4,51 -0,22% 4,34 4,73 4,52 4,50 4,51 3.409 79.473.962.600
29/8/2022 4,51 4,52 -1,31% 4,50 4,69 4,57 4,52 4,53 551 64.304.457.200
26/8/2022 4,73 4,58 -2,14% 4,45 4,76 4,57 4,58 4,59 9.720 69.711.837.600
25/8/2022 4,66 4,68 +4,00% 4,58 4,79 4,68 4,68 4,69 2.755 90.181.392.100
24/8/2022 4,14 4,50 +8,43% 4,14 4,66 4,45 4,50 4,51 9.469 125.494.621.700
23/8/2022 3,87 4,15 +8,64% 3,86 4,19 4,07 4,15 4,16 9.668 76.091.603.200
22/8/2022 3,68 3,82 +1,06% 3,61 3,89 3,78 3,82 3,83 8.477 61.159.736.000
19/8/2022 3,92 3,78 -6,20% 3,71 3,99 3,82 3,78 3,79 5.190 58.220.493.500
18/8/2022 4,08 4,03 +0,25% 3,82 4,08 3,95 4,02 4,03 7.423 57.171.975.200
17/8/2022 4,03 4,02 -3,13% 3,99 4,29 4,10 4,01 4,02 678 97.501.530.400
16/8/2022 4,09 4,15 +2,72% 3,94 4,29 4,10 4,15 4,16 940 92.283.647.700
15/8/2022 3,53 4,04 +12,85% 3,52 4,05 3,91 4,03 4,04 6.149 111.135.725.300
12/8/2022 3,01 3,58 +17,76% 2,95 3,62 3,33 3,58 3,59 3.890 117.394.931.300
11/8/2022 3,33 3,04 -7,60% 3,02 3,35 3,15 3,04 3,05 5.491 55.374.723.300
10/8/2022 3,22 3,29 +6,82% 3,15 3,33 3,24 3,29 3,30 5.288 57.780.103.300
9/8/2022 3,34 3,08 -5,81% 3,03 3,39 3,12 3,07 3,08 5.147 50.768.048.100
8/8/2022 3,23 3,27 +3,48% 3,21 3,48 3,34 3,26 3,27 4.929 64.495.219.700
5/8/2022 3,28 3,16 -5,39% 3,08 3,38 3,20 3,15 3,16 4.697 78.196.844.200
4/8/2022 3,05 3,34 +13,99% 3,05 3,38 3,27 3,34 3,35 3.392 79.323.236.900
3/8/2022 2,72 2,93 +8,12% 2,71 2,95 2,84 2,93 2,94 9.383 54.274.054.500
2/8/2022 2,69 2,71 -0,37% 2,64 2,77 2,70 2,70 2,71 9.107 35.868.527.800
1/8/2022 2,58 2,72 +5,43% 2,55 2,79 2,69 2,71 2,72 4.040 62.739.427.600
29/7/2022 2,74 2,58 -5,15% 2,57 2,77 2,63 2,58 2,59 5.121 44.143.831.200
28/7/2022 2,72 2,72 +0,74% 2,58 2,77 2,67 2,71 2,72 3.889 55.546.774.700
27/7/2022 2,63 2,70 +3,45% 2,61 2,79 2,70 2,70 2,71 3.614 47.531.725.700
26/7/2022 2,80 2,61 -6,45% 2,58 2,80 2,67 2,60 2,61 1.154 37.411.304.000
25/7/2022 2,89 2,79 -2,45% 2,78 2,97 2,84 2,78 2,79 5.811 36.912.478.600
22/7/2022 3,05 2,86 -4,98% 2,82 3,09 2,94 2,86 2,87 8.982 47.608.859.500
21/7/2022 3,07 3,01 -1,95% 2,95 3,13 3,02 3,00 3,01 199 50.253.535.100
20/7/2022 2,79 3,07 +10,04% 2,78 3,07 2,97 3,06 3,07 9.550 66.875.327.000
19/7/2022 2,81 2,79 +0,72% 2,64 2,88 2,75 2,79 2,80 4.264 51.305.378.000
18/7/2022 2,84 2,77 -0,36% 2,74 3,07 2,90 2,76 2,77 2.756 57.115.686.300
15/7/2022 2,97 2,78 -4,47% 2,75 2,99 2,83 2,77 2,78 7.030 43.870.742.400
14/7/2022 2,74 2,91 +2,83% 2,72 3,08 2,91 2,91 2,92 6.838 55.008.225.500
13/7/2022 2,87 2,83 -3,41% 2,81 2,98 2,87 2,82 2,83 2.683 82.569.563.900
12/7/2022 2,65 2,93 +11,41% 2,62 3,03 2,89 2,92 2,93 6.496 95.119.356.700
11/7/2022 2,55 2,63 +0,38% 2,51 2,69 2,58 2,63 2,64 7.623 40.467.631.600
8/7/2022 2,53 2,62 +2,34% 2,46 2,65 2,56 2,61 2,62 2.376 39.018.321.200
7/7/2022 2,56 2,56 +2,40% 2,43 2,65 2,55 2,56 2,57 1.708 50.074.161.000
6/7/2022 2,38 2,50 +5,04% 2,38 2,61 2,47 2,49 2,50 4.932 65.092.569.500
5/7/2022 2,10 2,38 +11,74% 2,03 2,42 2,19 2,38 2,39 3.138 59.780.595.500
4/7/2022 2,18 2,13 -3,18% 2,11 2,22 2,16 2,12 2,13 6.112 22.362.480.900
1/7/2022 2,34 2,20 -5,98% 2,20 2,34 2,25 2,19 2,20 3.664 25.776.819.000
30/6/2022 2,38 2,34 -2,90% 2,31 2,42 2,35 2,34 2,35 5.447 54.572.943.700
29/6/2022 2,40 2,41 +1,26% 2,37 2,49 2,42 2,41 2,42 8.469 27.463.535.600
28/6/2022 2,46 2,38 -2,06% 2,34 2,48 2,39 2,37 2,38 6.775 31.182.003.100
27/6/2022 2,48 2,43 -1,62% 2,40 2,55 2,45 2,43 2,44 8.963 25.914.283.200
24/6/2022 2,63 2,47 -3,14% 2,44 2,65 2,51 2,46 2,47 1.210 35.652.677.200
23/6/2022 2,45 2,55 +4,51% 2,44 2,69 2,57 2,55 2,56 9.050 52.722.744.100
22/6/2022 2,44 2,44 -2,79% 2,36 2,56 2,44 2,44 2,45 1.906 32.781.556.700
21/6/2022 2,61 2,51 -2,71% 2,47 2,63 2,52 2,50 2,51 6.648 34.048.313.500
20/6/2022 2,40 2,58 +8,40% 2,32 2,63 2,49 2,58 2,59 6.014 49.720.143.300
17/6/2022 2,46 2,38 -6,67% 2,36 2,46 2,40 2,38 2,39 9.710 40.803.487.100
15/6/2022 2,60 2,55 +0,39% 2,47 2,67 2,56 2,55 2,56 4.000 59.824.694.500
14/6/2022 2,69 2,54 -4,87% 2,53 2,73 2,58 2,54 2,55 5.713 42.496.358.000
13/6/2022 2,78 2,67 -7,93% 2,66 2,78 2,71 2,66 2,67 6.418 46.695.111.000
10/6/2022 2,98 2,90 -3,65% 2,88 3,06 2,93 2,89 2,90 380 48.804.139.100
9/6/2022 3,22 3,01 -6,52% 3,01 3,22 3,11 3,01 3,02 3.807 67.313.897.300
8/6/2022 3,25 3,22 -2,13% 3,20 3,34 3,25 3,22 3,23 8.217 49.809.786.100
7/6/2022 3,36 3,29 -3,24% 3,26 3,38 3,31 3,29 3,30 8.139 51.824.254.300
6/6/2022 3,63 3,40 -5,29% 3,38 3,65 3,47 3,39 3,40 2.728 49.611.125.500
3/6/2022 3,76 3,59 -5,53% 3,58 3,79 3,63 3,58 3,59 8.644 50.862.352.300
2/6/2022 3,74 3,80 +2,43% 3,73 3,99 3,83 3,79 3,80 4.500 56.369.264.500
1/6/2022 3,73 3,71 -0,27% 3,62 3,80 3,70 3,70 3,71 683 35.962.798.900
31/5/2022 3,88 3,72 -3,13% 3,70 3,88 3,76 3,71 3,72 3.610 38.364.325.900
30/5/2022 4,03 3,84 -4,00% 3,78 4,11 3,88 3,84 3,85 7.693 26.590.456.100
27/5/2022 4,08 4,00 -1,72% 3,92 4,14 3,99 3,99 4,00 4.751 30.818.809.300
26/5/2022 3,72 4,07 +9,70% 3,72 4,12 3,97 4,07 4,08 6.994 65.894.078.500
25/5/2022 3,70 3,71 0,00% 3,64 3,80 3,72 3,70 3,71 9.439 49.150.364.300
24/5/2022 3,61 3,71 +0,27% 3,58 3,71 3,63 3,70 3,71 8.221 26.402.524.900
23/5/2022 3,71 3,70 +0,82% 3,61 3,78 3,69 3,70 3,71 6.111 39.739.893.400
20/5/2022 3,78 3,67 -1,61% 3,57 3,81 3,66 3,66 3,67 9.918 48.345.934.200
19/5/2022 3,72 3,73 +0,27% 3,67 3,85 3,74 3,72 3,73 2.028 57.919.225.300
18/5/2022 3,96 3,72 -5,58% 3,70 4,03 3,85 3,72 3,73 355 64.439.549.200
17/5/2022 4,46 3,94 -11,46% 3,93 4,50 4,16 3,94 3,95 7.046 112.386.750.500
16/5/2022 4,40 4,45 +1,60% 4,25 4,57 4,43 4,44 4,45 2.181 52.694.705.600
13/5/2022 4,23 4,38 +4,78% 4,22 4,48 4,37 4,38 4,39 8.081 61.345.346.000
12/5/2022 3,83 4,18 +6,36% 3,74 4,21 4,03 4,18 4,19 8.609 77.880.075.500
11/5/2022 3,88 3,93 -0,51% 3,87 4,09 3,99 3,92 3,93 333 56.102.733.800
10/5/2022 4,05 3,95 +1,02% 3,80 4,11 3,95 3,95 3,96 9.354 62.804.849.400
9/5/2022 4,17 3,91 -9,07% 3,91 4,24 4,02 3,91 3,92 212 61.329.920.700
6/5/2022 4,41 4,30 -2,71% 4,25 4,47 4,35 4,30 4,31 5.947 63.381.011.200
5/5/2022 4,71 4,42 -10,71% 4,38 4,76 4,48 4,42 4,43 3.503 72.194.137.200
4/5/2022 4,52 4,95 +7,61% 4,37 4,97 4,59 4,94 4,95 5.898 64.971.458.900
3/5/2022 4,81 4,60 -4,17% 4,57 4,82 4,65 4,59 4,60 183 44.819.742.100
2/5/2022 4,91 4,80 -1,64% 4,74 4,97 4,84 4,79 4,80 9.116 39.636.014.700
29/4/2022 5,26 4,88 -5,79% 4,88 5,30 5,04 4,88 4,89 5.898 57.196.118.700
28/4/2022 5,15 5,18 +1,57% 4,98 5,28 5,14 5,18 5,19 9.633 52.133.886.000
27/4/2022 5,36 5,10 -1,54% 5,08 5,46 5,26 5,10 5,11 6.728 59.019.675.700
26/4/2022 5,40 5,18 -4,78% 5,18 5,47 5,27 5,17 5,18 7.001 44.686.162.200
25/4/2022 5,44 5,44 -1,98% 5,37 5,57 5,45 5,43 5,44 5.783 60.833.037.700
22/4/2022 5,48 5,55 -1,07% 5,42 5,59 5,49 5,54 5,55 4.186 44.545.714.900
20/4/2022 5,94 5,61 -5,56% 5,58 6,04 5,74 5,60 5,61 1.221 65.915.827.700
19/4/2022 5,85 5,94 +0,85% 5,76 6,02 5,90 5,93 5,94 2.566 50.604.163.100
18/4/2022 5,99 5,89 -2,00% 5,81 6,04 5,91 5,89 5,90 1.075 51.190.773.600
14/4/2022 6,00 6,01 -0,33% 5,92 6,07 5,99 6,00 6,01 5.164 52.390.775.600
13/4/2022 6,08 6,03 +1,01% 5,93 6,17 6,04 6,03 6,04 9.766 61.423.236.100
12/4/2022 6,32 5,97 -1,81% 5,96 6,40 6,12 5,97 5,98 3.184 70.720.167.900
11/4/2022 5,95 6,08 -0,82% 5,84 6,20 6,06 6,08 6,09 5.400 60.936.503.500
8/4/2022 6,35 6,13 -6,55% 6,08 6,36 6,18 6,13 6,14 2.435 88.431.282.200
7/4/2022 6,59 6,56 -0,91% 6,47 6,84 6,60 6,55 6,56 3.400 85.516.240.300
6/4/2022 6,81 6,62 -4,20% 6,45 6,83 6,59 6,61 6,62 4.186 78.461.962.000
5/4/2022 7,17 6,91 -3,89% 6,86 7,38 7,07 6,90 6,91 6.169 77.784.363.500
4/4/2022 7,35 7,19 -2,18% 7,03 7,36 7,17 7,19 7,20 6.795 71.222.526.000
1/4/2022 6,92 7,35 +7,77% 6,88 7,38 7,16 7,35 7,36 9.249 101.673.399.400
31/3/2022 6,93 6,82 -0,73% 6,76 6,99 6,85 6,82 6,83 367 68.723.419.000
30/3/2022 7,01 6,87 -1,86% 6,73 7,13 6,93 6,87 6,88 2.620 82.515.753.400
29/3/2022 6,68 7,00 +8,19% 6,68 7,12 6,96 6,99 7,00 6.878 116.842.789.200
28/3/2022 6,55 6,47 -1,07% 6,39 6,67 6,52 6,47 6,48 3.738 53.466.470.400
25/3/2022 6,63 6,54 -0,91% 6,34 6,80 6,53 6,53 6,54 9.786 91.509.642.100
24/3/2022 6,05 6,60 +10,00% 5,97 6,67 6,37 6,59 6,60 6.674 118.295.549.200
23/3/2022 5,79 6,00 +3,27% 5,69 6,04 5,92 6,00 6,01 5.843 98.299.095.600
22/3/2022 5,80 5,81 +1,57% 5,71 5,98 5,82 5,81 5,82 8.833 70.279.905.300
21/3/2022 5,84 5,72 -1,72% 5,65 5,96 5,77 5,72 5,73 8.824 72.076.568.300
18/3/2022 5,42 5,82 +5,05% 5,38 5,87 5,70 5,81 5,82 3.720 75.072.971.500
17/3/2022 5,13 5,54 +7,99% 5,01 5,55 5,31 5,54 5,55 163 84.277.689.500
16/3/2022 5,05 5,13 +5,34% 4,91 5,20 5,09 5,12 5,13 3.043 83.104.558.700
15/3/2022 4,80 4,87 -8,63% 4,65 5,02 4,86 4,87 4,88 2.476 122.538.226.400
14/3/2022 5,86 5,33 -6,33% 5,30 5,89 5,50 5,33 5,35 9.741 72.571.005.700
11/3/2022 6,03 5,69 -4,53% 5,69 6,30 5,98 5,69 5,70 2.252 98.135.210.200
10/3/2022 6,15 5,96 -4,33% 5,82 6,16 5,95 5,95 5,96 2.181 84.383.203.400
9/3/2022 6,23 6,23 +2,98% 6,17 6,52 6,35 6,22 6,23 7.785 88.240.359.600
8/3/2022 6,05 6,05 +3,42% 5,75 6,25 5,99 6,05 6,06 9.175 88.345.760.900
7/3/2022 6,22 5,85 -7,00% 5,80 6,34 6,04 5,84 5,86 8.276 52.428.342.900
4/3/2022 6,29 6,29 -0,32% 6,11 6,41 6,22 6,28 6,29 8.948 54.587.286.700
3/3/2022 6,33 6,31 0,00% 6,15 6,48 6,30 6,31 6,32 3.327 64.489.145.100
2/3/2022 5,95 6,31 +4,99% 5,94 6,34 6,22 6,30 6,31 65 63.170.467.300
25/2/2022 6,19 6,01 -1,80% 5,86 6,27 6,00 6,00 6,01 4.285 80.332.174.700
24/2/2022 5,55 6,12 +3,55% 5,33 6,16 5,76 6,11 6,12 3.808 95.490.242.100
23/2/2022 6,14 5,91 -2,64% 5,91 6,49 6,17 5,91 5,92 6.659 91.063.644.400
22/2/2022 6,17 6,07 +0,83% 6,01 6,31 6,14 6,07 6,08 4.539 80.419.111.500
21/2/2022 6,42 6,02 -5,35% 6,02 6,45 6,18 6,02 6,03 9.505 53.582.651.600
18/2/2022 6,72 6,36 -4,07% 6,36 6,82 6,50 0,00 0,00 2.433 78.689.151.700
17/2/2022 6,81 6,63 -2,79% 6,59 6,93 6,74 6,62 6,63 9.984 65.720.953.500
16/2/2022 6,83 6,82 -0,29% 6,72 6,98 6,84 6,81 6,82 5.618 68.648.015.600
15/2/2022 6,61 6,84 +5,56% 6,61 6,84 6,73 6,83 6,84 5.579 63.897.126.000
14/2/2022 6,35 6,48 +2,05% 6,32 6,62 6,48 6,47 6,48 7.647 76.102.173.600
11/2/2022 6,98 6,35 -8,50% 6,30 7,02 6,57 6,35 6,36 2.471 128.175.966.300
10/2/2022 6,67 6,94 +5,15% 6,43 6,98 6,79 6,94 6,95 7.650 106.604.171.300
9/2/2022 6,59 6,60 +0,92% 6,38 6,85 6,59 6,59 6,60 1.348 71.612.936.800
8/2/2022 6,31 6,54 +3,65% 6,24 6,54 6,41 6,53 6,54 5.860 55.934.982.100
7/2/2022 6,33 6,31 -0,32% 6,23 6,60 6,39 6,31 6,32 9.254 67.912.942.900
4/2/2022 6,55 6,33 -3,06% 6,20 6,60 6,31 6,33 6,34 2.479 73.066.999.900
3/2/2022 6,60 6,53 +0,31% 6,34 6,85 6,56 6,53 6,54 3.760 108.405.819.300
2/2/2022 7,09 6,51 -7,13% 6,44 7,25 6,72 6,51 6,52 5.731 140.011.941.000
1/2/2022 7,00 7,01 +0,14% 6,88 7,33 7,09 7,01 7,02 1.365 109.566.164.200
31/1/2022 6,80 7,00 +4,32% 6,67 7,11 6,97 6,99 7,00 8.523 104.171.069.800
28/1/2022 7,21 6,71 -7,06% 6,62 7,23 6,83 6,70 6,71 5.901 127.006.282.100
27/1/2022 6,91 7,22 +6,96% 6,88 7,28 7,14 7,21 7,22 9.679 115.677.588.100
26/1/2022 6,95 6,75 +0,45% 6,60 7,08 6,91 6,74 6,75 9.996 93.804.779.600
25/1/2022 6,36 6,72 +5,16% 6,20 6,76 6,48 6,71 6,72 9.869 111.647.587.400
24/1/2022 6,89 6,39 -7,39% 6,39 7,00 6,58 6,39 6,40 9.948 87.596.477.400
21/1/2022 6,54 6,90 +3,76% 6,46 7,08 6,87 6,90 6,91 6.654 103.974.614.000
20/1/2022 6,36 6,65 +5,39% 6,35 6,81 6,66 6,64 6,65 6.485 93.864.765.300
19/1/2022 6,01 6,31 +7,13% 6,01 6,60 6,36 6,31 6,32 3.240 125.987.751.500
18/1/2022 6,08 5,89 -3,76% 5,89 6,23 6,06 5,89 5,90 9.412 71.007.706.800
17/1/2022 6,27 6,12 -3,32% 6,12 6,38 6,18 6,11 6,13 4.065 38.225.813.500
14/1/2022 6,11 6,33 +3,94% 6,08 6,42 6,27 6,33 6,34 4.078 65.280.447.000
13/1/2022 6,25 6,09 -3,49% 5,90 6,28 6,06 6,09 6,10 1.618 78.409.811.200
12/1/2022 5,90 6,31 +7,50% 5,78 6,37 6,15 6,30 6,31 337 78.412.465.600
11/1/2022 5,75 5,87 +2,26% 5,72 6,01 5,85 5,87 5,88 6.534 83.644.533.400
10/1/2022 6,14 5,74 -7,72% 5,74 6,15 5,89 5,74 5,75 1.210 67.459.460.000
7/1/2022 6,27 6,22 -0,48% 6,11 6,64 6,30 6,22 6,23 2.744 83.681.627.400
6/1/2022 6,46 6,25 -2,65% 6,13 6,53 6,29 6,24 6,25 7.542 60.730.314.100
5/1/2022 6,52 6,42 -2,87% 6,37 6,73 6,53 6,42 6,43 2.162 60.590.811.300
4/1/2022 6,78 6,61 -1,64% 6,45 6,94 6,61 6,60 6,61 7.496 62.658.712.800
3/1/2022 7,41 6,72 +8,39% 6,67 7,41 6,86 6,71 6,72 3.769 99.864.519.200
23/12/2021 6,22 6,20 +0,65% 5,99 6,34 6,17 6,19 6,20 55 59.995.349.200
22/12/2021 6,42 6,16 -4,05% 6,14 6,61 6,30 6,15 6,16 3.458 53.841.499.700
21/12/2021 6,42 6,42 +1,42% 6,22 6,61 6,41 6,42 6,43 7.608 71.902.311.500
20/12/2021 6,42 6,33 -4,95% 6,24 6,72 6,41 6,32 6,33 1.465 59.546.240.600
17/12/2021 6,19 6,66 +4,06% 6,06 6,73 6,37 6,65 6,66 9.585 93.470.330.700
16/12/2021 6,28 6,40 +3,73% 6,13 6,51 6,30 6,40 6,41 2.164 94.512.300.800
15/12/2021 5,71 6,17 +7,49% 5,62 6,24 5,88 6,17 6,18 7.245 90.114.699.800
14/12/2021 6,15 5,74 -5,12% 5,73 6,20 5,89 5,74 5,75 288 84.170.437.600
13/12/2021 6,38 6,05 -5,02% 6,05 6,72 6,32 6,05 6,07 7.658 161.672.684.100
10/12/2021 6,43 6,37 +1,43% 6,01 6,51 6,24 6,37 6,38 1.316 130.643.113.800
9/12/2021 6,76 6,28 -7,78% 6,21 6,76 6,39 6,28 6,29 4.006 164.981.511.500
8/12/2021 7,56 6,81 -10,63% 6,63 7,57 6,92 6,81 6,82 5.496 176.998.422.300
7/12/2021 7,49 7,62 +4,38% 7,37 7,72 7,57 7,61 7,62 4.546 64.612.801.400
6/12/2021 7,15 7,30 +3,55% 7,10 7,44 7,28 7,29 7,30 4.578 61.667.191.600
3/12/2021 6,78 7,05 +4,29% 6,72 7,28 7,03 7,04 7,05 536 99.772.895.100
2/12/2021 6,95 6,76 -1,74% 6,45 7,19 6,76 6,75 6,76 8.561 117.697.332.700
1/12/2021 8,05 6,88 -11,79% 6,88 8,10 7,32 6,88 6,89 1.812 102.683.486.500
30/11/2021 7,99 7,80 -2,99% 7,60 8,11 7,80 7,79 7,80 4.532 73.162.663.300
29/11/2021 8,19 8,04 -0,25% 7,98 8,47 8,16 8,03 8,04 5.853 69.600.673.500
26/11/2021 8,48 8,06 -7,36% 8,03 8,57 8,23 8,05 8,06 7.197 52.278.474.800
25/11/2021 8,84 8,70 -1,36% 8,61 9,04 8,78 8,70 8,71 7.189 51.638.005.000
24/11/2021 8,50 8,82 +2,56% 8,45 9,01 8,75 8,80 8,82 5.284 69.226.900.000
23/11/2021 9,00 8,60 -2,71% 8,47 9,05 8,67 8,59 8,60 4.325 73.700.798.400
22/11/2021 9,40 8,84 -4,64% 8,81 9,68 9,16 8,84 8,85 8.823 62.377.277.800
19/11/2021 9,05 9,27 +3,11% 8,94 9,87 9,48 9,26 9,27 3.707 88.953.004.100
18/11/2021 9,36 8,99 -3,02% 8,99 9,60 9,24 8,99 9,00 9.488 70.863.005.800
17/11/2021 9,91 9,27 -4,83% 9,19 10,14 9,50 9,27 9,28 739 125.469.623.300
16/11/2021 11,19 9,74 -12,65% 9,74 11,40 10,33 9,74 9,76 5.601 145.750.189.200
12/11/2021 12,65 11,15 -18,32% 11,15 12,78 11,77 11,15 11,16 7.169 168.023.289.000
11/11/2021 13,30 13,65 +4,84% 13,12 14,26 13,78 13,63 13,65 3.864 90.660.402.500
10/11/2021 13,20 13,02 -0,84% 12,82 13,54 13,14 13,02 13,03 3.590 79.911.416.000
9/11/2021 12,05 13,13 +10,06% 12,05 13,80 13,16 13,12 13,13 7.065 88.551.709.200
8/11/2021 12,31 11,93 -4,10% 11,87 12,66 12,10 11,93 11,94 8.202 57.122.000.000
5/11/2021 11,22 12,44 +12,27% 11,16 12,62 12,19 12,44 12,45 6.254 80.767.518.400
4/11/2021 11,50 11,08 -4,07% 10,93 11,82 11,31 11,07 11,08 9.617 38.597.960.500
3/11/2021 11,19 11,55 +2,21% 10,99 11,67 11,35 11,54 11,55 2.188 54.106.834.100
1/11/2021 10,87 11,30 +4,53% 10,86 11,43 11,19 11,30 11,32 1.994 35.064.482.500
29/10/2021 11,24 10,81 -3,05% 10,73 11,36 10,97 10,81 10,82 3.517 45.634.164.000
28/10/2021 11,49 11,15 -3,88% 11,07 11,76 11,38 11,15 11,16 3.317 48.242.997.200
27/10/2021 12,07 11,60 -3,17% 11,54 12,43 11,95 11,60 11,61 6.109 49.837.670.100
26/10/2021 12,29 11,98 -2,92% 11,73 12,35 11,96 11,98 11,99 4.333 44.424.633.300
25/10/2021 12,49 12,34 -0,64% 12,27 12,83 12,47 12,34 12,37 5.676 43.593.402.100
22/10/2021 12,35 12,42 +0,08% 11,86 12,95 12,34 12,42 12,43 3.749 85.696.432.000
21/10/2021 12,89 12,41 -6,34% 12,28 13,20 12,66 12,40 12,41 3.648 87.415.565.700
20/10/2021 13,84 13,25 -3,50% 13,13 13,89 13,36 13,25 13,26 3.844 81.533.111.700
19/10/2021 14,11 13,73 -3,85% 13,59 14,28 13,89 13,73 13,74 6.439 50.178.320.200
18/10/2021 14,39 14,28 -1,92% 14,02 14,44 14,28 14,28 14,29 8.945 55.698.697.600
15/10/2021 14,21 14,56 +2,75% 14,10 14,65 14,46 14,56 14,57 7.310 33.441.020.400
14/10/2021 14,60 14,17 -2,28% 14,10 14,63 14,28 14,16 14,17 1.531 37.177.990.700
13/10/2021 14,42 14,50 +0,83% 14,29 14,65 14,54 14,50 14,51 394 43.507.288.200
11/10/2021 15,04 14,38 -3,94% 14,35 15,06 14,53 14,38 14,39 3.423 43.797.042.700
8/10/2021 14,26 14,97 +6,70% 14,26 15,35 15,00 14,97 14,98 5.683 82.277.552.800
7/10/2021 14,60 14,03 -2,97% 14,00 14,84 14,29 14,02 14,03 1.602 56.560.648.500
6/10/2021 13,49 14,46 +5,70% 13,15 14,60 13,82 14,46 14,49 8.046 101.407.594.300
5/10/2021 13,80 13,68 -0,22% 13,54 14,13 13,80 13,67 13,68 968 56.959.480.100
4/10/2021 14,25 13,71 -5,77% 13,53 14,28 13,79 13,70 13,71 7.789 74.595.048.200
1/10/2021 14,40 14,55 +1,46% 14,07 14,71 14,40 14,55 14,56 1.141 46.697.138.600
30/9/2021 13,98 14,34 +2,87% 13,92 14,71 14,35 14,34 14,35 8.101 79.426.267.800
29/9/2021 14,30 13,94 -1,69% 13,87 14,51 14,14 13,93 13,94 2.402 59.076.429.200
28/9/2021 14,81 14,18 -5,53% 14,02 14,96 14,29 14,17 14,18 2.059 79.000.530.600
27/9/2021 15,52 15,01 -3,97% 14,92 15,72 15,16 15,01 15,02 7.151 50.091.190.300
24/9/2021 15,68 15,63 -1,51% 15,36 15,73 15,53 15,60 15,63 8.182 45.390.554.700
23/9/2021 16,40 15,87 -2,88% 15,81 16,52 16,04 15,86 15,87 6.495 50.167.237.900
22/9/2021 16,60 16,34 -0,31% 16,16 16,72 16,40 16,34 16,39 6.962 39.071.722.200
21/9/2021 16,16 16,39 +2,12% 15,82 16,61 16,25 16,39 16,40 9.099 48.533.877.900
20/9/2021 16,24 16,05 -3,14% 15,79 16,41 16,09 16,04 16,05 220 43.407.807.600
17/9/2021 16,31 16,57 +1,22% 15,86 16,77 16,31 16,57 16,58 4.019 71.866.363.500
16/9/2021 16,45 16,37 -1,50% 16,11 16,62 16,39 16,36 16,37 2.391 51.453.841.100
15/9/2021 17,08 16,62 -2,41% 16,49 17,13 16,65 16,61 16,62 5.397 51.403.194.000
14/9/2021 17,54 17,03 -2,35% 16,85 17,78 17,10 17,02 17,03 9.859 84.116.824.400
13/9/2021 17,59 17,44 +1,51% 17,43 18,04 17,68 17,44 17,45 6.832 63.160.808.800
10/9/2021 19,06 17,18 -8,86% 17,18 19,12 17,87 17,18 17,19 1.580 131.092.271.600
9/9/2021 18,90 18,85 +0,32% 17,96 19,42 18,53 18,81 18,85 2.975 65.191.228.500
8/9/2021 19,25 18,79 -3,54% 18,65 19,33 18,85 18,77 18,79 1.802 68.539.400.600
6/9/2021 18,86 19,48 +3,07% 18,77 19,50 19,31 19,45 19,48 5.808 35.424.537.000
3/9/2021 18,10 18,90 +4,94% 17,90 18,90 18,52 18,85 18,90 5.968 85.915.328.400
2/9/2021 18,66 18,01 -3,59% 17,86 18,66 18,19 18,00 18,01 4.476 47.527.310.400
1/9/2021 18,36 18,68 +2,41% 18,28 18,86 18,65 18,67 18,68 665 41.437.896.000
31/8/2021 18,75 18,24 -3,39% 18,14 19,06 18,40 18,22 18,24 5.446 56.516.396.600
30/8/2021 18,94 18,88 -0,79% 18,49 19,10 18,84 18,87 18,88 9.560 42.277.434.300
27/8/2021 18,92 19,03 +1,22% 18,76 19,15 18,94 18,97 19,03 7.831 43.301.603.200
26/8/2021 19,47 18,80 -3,84% 18,69 19,70 19,21 18,79 18,80 3.000 67.113.557.700
25/8/2021 19,12 19,55 +1,61% 19,03 19,56 19,27 19,52 19,55 4.949 59.275.357.000
24/8/2021 18,34 19,24 +6,12% 18,15 19,34 18,76 19,23 19,24 3.105 132.033.254.800
23/8/2021 19,02 18,13 -3,87% 18,07 19,05 18,30 18,13 18,14 9.651 54.003.282.000
20/8/2021 18,70 18,86 -0,47% 18,40 19,00 18,72 18,86 18,87 9.450 44.699.990.100
19/8/2021 18,58 18,95 +0,58% 18,11 19,08 18,70 18,95 18,98 3.320 61.501.942.800
18/8/2021 19,42 18,84 -2,43% 18,63 19,50 18,94 18,82 18,84 2.709 63.154.984.400
17/8/2021 19,28 19,31 -0,57% 18,71 19,66 19,17 19,30 19,31 7.476 57.801.587.000
16/8/2021 20,23 19,42 -4,19% 19,40 20,40 19,66 19,42 19,45 4.049 64.271.522.300
13/8/2021 21,10 20,27 -3,34% 19,88 21,17 20,28 20,27 20,28 8.589 89.654.443.000
12/8/2021 20,74 20,97 +0,29% 20,54 21,26 20,95 20,95 20,97 4.188 52.035.616.400
11/8/2021 20,41 20,91 +2,50% 20,15 20,96 20,60 20,90 20,91 8.799 38.314.500.900
10/8/2021 20,53 20,40 -0,44% 20,13 20,76 20,39 20,39 20,40 7.468 39.915.616.300
9/8/2021 20,57 20,49 -0,92% 20,43 20,88 20,58 20,49 20,50 4.878 29.263.905.600
6/8/2021 20,53 20,68 +1,08% 20,14 20,88 20,60 20,66 20,68 5.635 42.089.229.500
5/8/2021 20,12 20,46 +2,51% 19,99 20,75 20,35 20,45 20,46 2.799 72.317.699.800
4/8/2021 20,29 19,96 -2,30% 19,72 20,32 19,94 19,95 19,96 1.135 54.892.624.300
3/8/2021 20,60 20,43 -0,97% 19,72 20,65 20,18 20,42 20,43 5.822 38.324.028.000
2/8/2021 20,91 20,63 +0,15% 20,56 21,07 20,80 20,63 20,64 8.504 49.662.806.900
30/7/2021 21,44 20,60 -5,16% 20,55 21,70 20,95 20,60 20,61 1.286 63.829.464.300
29/7/2021 21,58 21,72 +0,88% 21,40 22,15 21,77 21,72 21,74 2.686 39.944.935.000
28/7/2021 21,59 21,53 +0,37% 21,22 21,78 21,46 21,52 21,53 8.725 38.072.729.900
27/7/2021 22,08 21,45 -2,68% 21,10 22,16 21,46 21,43 21,47 413 57.787.203.500
26/7/2021 22,73 22,04 -2,48% 22,02 22,76 22,21 22,04 22,05 7.469 39.381.230.500
23/7/2021 22,80 22,60 -2,80% 22,21 22,93 22,60 22,59 22,60 6.448 75.312.700.400
22/7/2021 23,39 23,25 -0,47% 23,05 23,52 23,29 23,25 23,28 3.474 40.523.031.700
21/7/2021 23,27 23,36 -0,04% 22,97 23,52 23,21 23,27 23,36 9.756 28.557.825.500
20/7/2021 23,20 23,37 +1,08% 22,70 23,38 23,09 23,33 23,37 3.491 42.068.641.400
19/7/2021 23,65 23,12 -3,26% 22,96 23,88 23,23 23,10 23,12 5.361 45.381.516.000
16/7/2021 23,82 23,90 +0,76% 23,81 24,34 24,04 23,90 23,91 4.987 62.371.954.400
15/7/2021 23,90 23,72 +3,45% 23,71 24,57 24,03 23,72 23,75 1.170 145.246.271.800
14/7/2021 22,60 22,93 +1,96% 22,51 22,93 22,74 22,90 22,93 5.563 67.717.140.400
13/7/2021 21,97 22,49 +1,76% 21,77 22,54 22,20 22,46 22,49 2.389 50.952.022.000
12/7/2021 22,06 22,10 +0,82% 21,95 22,40 22,11 22,09 22,11 9.594 45.123.605.300
8/7/2021 21,68 21,92 -0,41% 21,48 22,07 21,80 21,91 21,92 2.933 39.516.523.200
7/7/2021 21,30 22,01 +4,46% 21,28 22,15 21,87 22,01 22,05 6.770 67.416.892.200
6/7/2021 21,14 21,07 -1,45% 20,95 21,43 21,14 21,05 21,07 8.989 41.949.606.200
5/7/2021 21,50 21,38 -1,20% 21,13 21,60 21,36 21,38 21,39 260 18.617.735.400
2/7/2021 20,80 21,64 +4,59% 20,76 21,69 21,45 21,61 21,64 9.567 52.025.951.100
1/7/2021 21,22 20,69 -2,17% 20,42 21,27 20,71 20,68 20,70 3.124 37.624.535.300
30/6/2021 21,53 21,15 -2,40% 21,01 21,60 21,20 21,14 21,15 5.295 53.638.841.400
29/6/2021 21,53 21,67 +0,65% 21,05 21,69 21,41 21,66 21,67 3.485 25.263.375.900
28/6/2021 21,39 21,53 +0,65% 21,12 21,84 21,41 21,50 21,53 281 44.732.731.500
25/6/2021 21,77 21,39 -1,20% 21,06 21,93 21,49 21,38 21,39 6.001 64.264.680.000
24/6/2021 20,80 21,65 +5,20% 20,70 21,73 21,44 21,65 21,67 8.805 67.625.326.400
23/6/2021 20,95 20,58 -1,86% 20,51 21,22 20,73 20,57 20,58 3.298 34.261.402.100
22/6/2021 21,33 20,97 -1,41% 20,66 21,34 20,90 20,97 20,99 9.939 34.275.624.900
21/6/2021 21,17 21,27 +0,95% 20,88 21,32 21,14 21,26 21,27 6.582 23.185.942.700
18/6/2021 21,31 21,07 -1,13% 21,02 21,51 21,15 21,07 21,10 7.668 60.588.282.000
17/6/2021 20,30 21,31 +4,92% 20,08 21,37 20,99 21,31 21,32 537 64.328.711.100
16/6/2021 20,95 20,31 -2,78% 20,06 21,00 20,45 20,30 20,31 2.665 59.693.436.600
15/6/2021 20,56 20,89 +1,46% 20,48 21,18 20,92 20,89 20,90 956 47.417.470.300
14/6/2021 20,44 20,59 +1,03% 20,38 20,73 20,55 20,55 20,59 7.790 34.106.856.300
11/6/2021 20,28 20,38 +0,49% 19,99 20,48 20,27 20,38 20,39 2.354 22.965.274.300
10/6/2021 20,34 20,28 +0,05% 19,93 20,39 20,16 0,00 0,00 3.292 29.543.513.800
9/6/2021 21,05 20,27 -3,71% 20,22 21,09 20,44 20,26 20,27 4.963 54.880.132.800
8/6/2021 21,09 21,05 +1,20% 20,85 21,43 21,15 21,05 21,06 6.077 74.194.507.600
7/6/2021 20,94 20,80 -0,24% 20,57 20,99 20,76 20,80 20,81 5.987 28.231.912.000
4/6/2021 20,61 20,85 +1,71% 20,51 21,05 20,81 20,85 20,86 9.040 37.275.069.100
2/6/2021 20,41 20,50 +0,74% 20,25 21,26 20,63 20,50 20,51 8.490 56.533.275.700
1/6/2021 20,26 20,35 +0,94% 20,21 20,65 20,42 20,35 20,36 8.510 36.749.869.500
31/5/2021 20,26 20,16 -0,44% 19,98 20,40 20,10 20,16 20,17 3.885 25.196.205.800
28/5/2021 19,70 20,25 +3,37% 19,62 20,42 20,08 20,25 20,26 7.977 39.061.273.100
27/5/2021 19,74 19,59 -0,41% 19,47 19,84 19,59 19,59 19,60 8.140 44.784.558.500
26/5/2021 20,36 19,67 -1,75% 19,65 20,39 19,91 19,67 19,68 8.902 38.926.744.900
25/5/2021 20,20 20,02 +0,10% 20,02 20,66 20,25 20,02 20,03 3.923 68.480.917.000
24/5/2021 18,55 20,00 +7,93% 18,51 20,06 19,58 19,99 20,00 29 86.118.276.300
21/5/2021 18,75 18,53 -1,12% 18,25 18,78 18,41 18,50 18,53 5.833 42.177.932.400
20/5/2021 18,68 18,74 +0,32% 18,60 18,88 18,74 18,74 18,75 1.337 20.815.588.900
19/5/2021 18,76 18,68 -1,53% 18,54 19,12 18,77 18,67 18,68 5.133 31.693.421.000
18/5/2021 18,83 18,97 +0,58% 18,77 19,41 19,10 18,97 18,98 8.530 34.603.610.000
17/5/2021 19,12 18,86 -1,51% 18,73 19,22 18,91 18,86 18,87 1.458 29.812.366.000
14/5/2021 19,60 19,15 +0,10% 18,97 19,74 19,21 19,15 19,16 8.998 51.942.433.200
13/5/2021 18,81 19,13 +2,90% 18,73 19,25 19,06 19,12 19,13 6.518 37.792.304.000
12/5/2021 19,00 18,59 -3,78% 18,50 19,15 18,77 18,58 18,59 7.471 41.116.635.100
11/5/2021 19,00 19,32 +0,63% 18,66 19,39 19,03 19,30 19,32 8.249 50.771.845.600
10/5/2021 19,89 19,20 -3,47% 19,05 19,98 19,30 19,19 19,20 5.742 42.830.690.100
7/5/2021 19,58 19,89 +2,21% 19,33 19,90 19,62 19,88 19,89 2.347 46.298.831.700
6/5/2021 19,85 19,46 -2,21% 19,30 19,95 19,54 19,46 19,47 4.118 52.883.464.900
5/5/2021 19,85 19,90 +0,76% 19,68 20,09 19,90 19,90 19,94 3.245 29.929.810.600
4/5/2021 20,18 19,75 -2,13% 19,64 20,23 19,87 19,74 19,75 6.779 38.667.333.000
3/5/2021 20,11 20,18 +0,75% 19,90 20,25 20,08 20,15 20,18 4.653 35.755.425.900
30/4/2021 20,10 20,03 -1,14% 19,87 20,39 20,12 20,03 20,04 8.976 59.210.681.900
29/4/2021 20,63 20,26 -1,89% 19,91 20,67 20,32 20,26 20,28 5.046 69.909.528.900
28/4/2021 20,94 20,65 -1,43% 20,58 21,10 20,78 20,64 20,65 6.561 59.330.087.300
27/4/2021 21,60 20,95 -3,50% 20,93 21,65 21,21 20,94 20,96 8.496 33.770.511.800
26/4/2021 21,61 21,71 -0,09% 21,50 21,81 21,65 21,70 21,71 6.462 42.502.246.600
23/4/2021 21,26 21,73 +2,74% 21,13 21,73 21,52 21,70 21,73 9 55.683.261.400
22/4/2021 21,71 21,15 -2,08% 21,11 21,85 21,45 21,15 21,17 1.091 48.538.510.800
20/4/2021 21,64 21,60 -0,23% 21,42 21,80 21,56 21,59 21,60 918 44.275.231.400
19/4/2021 21,91 21,65 -1,23% 21,54 22,15 21,80 21,65 21,66 5.912 48.196.186.000
16/4/2021 22,19 21,92 -1,26% 21,76 22,25 21,96 21,92 21,93 8.403 43.638.178.000
15/4/2021 22,22 22,20 +0,36% 22,10 22,52 22,26 22,19 22,21 1.446 41.078.414.800
14/4/2021 22,35 22,12 -0,36% 21,87 22,35 22,06 22,11 22,13 9.321 53.522.876.700
13/4/2021 21,72 22,20 +2,54% 21,48 22,29 21,99 22,20 22,21 1.711 63.802.273.200
12/4/2021 21,78 21,65 -0,09% 21,61 21,93 21,73 21,65 21,66 1.867 45.219.405.000
9/4/2021 21,65 21,67 -0,82% 21,60 22,02 21,73 21,67 21,68 1.528 77.806.389.000
8/4/2021 20,23 21,85 +8,28% 20,21 21,90 21,29 21,85 21,86 2.758 120.260.513.100
7/4/2021 20,50 20,18 -2,04% 20,03 20,53 20,20 20,17 20,18 1.487 51.252.621.500
6/4/2021 20,34 20,60 +0,88% 20,06 20,72 20,42 20,60 20,61 3.268 54.212.407.300
5/4/2021 20,60 20,42 -0,10% 19,93 20,73 20,24 20,41 20,42 8.696 55.244.800.300
1/4/2021 20,28 20,44 +0,99% 20,05 21,02 20,59 20,43 20,44 1.822 88.825.769.400
31/3/2021 20,16 20,24 +0,90% 19,67 20,46 20,12 20,20 20,24 689 73.197.264.300
30/3/2021 19,49 20,06 +2,09% 19,42 20,32 19,90 20,06 20,07 8.984 72.189.938.200
29/3/2021 19,93 19,65 -1,65% 19,40 20,05 19,63 19,64 19,65 7.731 81.433.223.700
26/3/2021 20,40 19,98 -1,58% 19,70 20,70 20,11 19,98 19,99 4.400 101.604.804.900
25/3/2021 20,05 20,30 -0,34% 19,97 20,97 20,39 20,30 20,32 7.029 100.121.949.400
24/3/2021 21,48 20,37 -5,30% 20,21 21,51 20,71 20,37 20,38 6.938 123.991.350.900
23/3/2021 21,80 21,51 -1,83% 21,35 22,03 21,64 21,51 21,52 3.290 67.050.889.700
22/3/2021 22,40 21,91 -1,70% 21,45 22,73 21,91 21,90 21,91 9.686 101.445.472.500
19/3/2021 22,48 22,29 +0,04% 22,03 22,65 22,26 22,28 22,29 8.294 142.008.630.500
18/3/2021 23,76 22,28 -6,93% 22,07 23,85 22,88 22,27 22,28 3.185 124.340.824.200
17/3/2021 23,86 23,94 -0,87% 23,41 24,05 23,67 23,93 23,94 9.988 88.946.042.100
16/3/2021 23,82 24,15 +1,81% 23,60 24,39 23,97 24,13 24,16 9.811 91.626.221.200
15/3/2021 24,35 23,72 -3,46% 23,55 24,76 24,11 23,71 23,72 5.211 185.985.517.400
12/3/2021 24,60 24,57 -0,93% 24,27 24,90 24,47 24,55 24,57 1.587 60.137.790.500
11/3/2021 25,07 24,80 -0,40% 24,46 25,08 24,69 24,75 24,81 6.811 75.681.106.000
10/3/2021 23,75 24,90 +6,46% 23,47 25,09 24,44 24,88 24,90 2.919 102.368.815.800
9/3/2021 23,55 23,39 +1,26% 23,31 23,97 23,62 23,39 23,40 9.900 174.409.639.900
8/3/2021 24,69 23,10 -8,08% 23,10 24,77 23,80 23,10 23,13 2.611 197.387.404.000
5/3/2021 25,19 25,13 -1,22% 24,56 25,34 24,98 25,12 25,14 3.340 114.906.929.900
4/3/2021 25,11 25,44 +1,27% 24,88 25,70 25,31 25,39 25,44 9.412 102.621.741.900
3/3/2021 24,53 25,12 +3,50% 23,50 25,28 24,27 25,11 25,12 7.514 114.555.329.800
2/3/2021 24,29 24,27 -1,14% 23,59 24,60 24,12 24,26 24,27 6.189 85.298.673.200
1/3/2021 24,56 24,55 +1,53% 24,17 25,00 24,64 24,55 24,57 8.896 54.537.386.900
26/2/2021 24,08 24,18 +0,50% 23,98 24,96 24,36 24,18 24,20 1.578 111.304.302.700
25/2/2021 24,59 24,06 -2,35% 23,81 25,02 24,32 24,05 24,06 6.099 141.034.482.800
24/2/2021 24,93 24,64 -0,88% 24,20 25,10 24,47 24,63 24,64 5.780 91.560.502.000
23/2/2021 24,30 24,86 +2,52% 23,85 25,08 24,42 24,85 24,86 3.478 107.191.610.500
22/2/2021 24,23 24,25 -2,77% 23,66 24,52 24,11 0,00 0,00 2.461 99.868.293.500
19/2/2021 24,92 24,94 -0,40% 24,19 25,39 24,76 24,94 24,95 4.798 95.782.244.300
18/2/2021 25,50 25,04 -1,80% 24,80 25,59 25,08 25,04 25,05 9.066 56.642.563.700
17/2/2021 25,72 25,50 -1,58% 25,46 26,21 25,80 25,50 25,51 8.979 63.886.987.600
12/2/2021 25,52 25,91 +1,01% 25,35 25,98 25,72 25,90 25,91 2.095 38.926.305.800
11/2/2021 25,50 25,65 +1,38% 25,41 25,95 25,71 25,65 25,67 8.460 52.897.749.800
10/2/2021 26,10 25,30 -3,58% 25,11 26,12 25,41 25,28 25,30 7.246 101.767.834.100
9/2/2021 26,16 26,24 +0,31% 25,90 26,45 26,13 26,23 26,24 9.681 50.560.585.800
8/2/2021 25,85 26,16 +1,20% 25,52 26,40 26,12 26,15 26,16 698 67.321.476.200
5/2/2021 25,38 25,85 +2,13% 25,38 26,09 25,79 25,85 25,87 2.144 64.274.150.500
4/2/2021 25,64 25,31 -1,33% 25,16 26,20 25,55 25,30 25,31 740 50.354.983.100
3/2/2021 25,44 25,65 +1,38% 25,04 25,77 25,43 25,64 25,65 3.806 53.329.510.300
2/2/2021 25,30 25,30 +1,48% 25,20 25,73 25,46 25,30 25,35 2.359 70.181.426.600
1/2/2021 25,68 24,93 -1,35% 24,75 25,74 25,09 24,93 24,94 684 73.439.310.100
29/1/2021 25,74 25,27 -3,51% 25,03 26,08 25,52 25,26 25,27 5.752 92.248.938.800
28/1/2021 25,87 26,19 +1,55% 25,39 26,50 26,01 26,19 26,20 4.954 85.390.948.900
27/1/2021 25,72 25,79 +0,16% 25,35 26,39 25,81 25,78 25,79 1.842 116.020.741.200
26/1/2021 26,25 25,75 -0,92% 25,67 27,07 26,39 25,75 25,79 6.774 117.388.910.600
22/1/2021 25,13 25,99 +1,96% 25,10 26,30 25,89 25,99 26,00 8.978 111.345.749.800
21/1/2021 25,40 25,49 +0,28% 24,85 25,65 25,35 25,49 25,50 8.434 83.768.057.500
20/1/2021 24,18 25,42 +5,56% 24,12 25,53 25,11 25,41 25,42 1.386 120.776.688.100
19/1/2021 24,54 24,08 -1,51% 23,82 24,95 24,22 24,07 24,08 3.681 50.928.772.800
18/1/2021 24,05 24,45 +2,05% 23,91 24,65 24,43 24,44 24,45 4.539 59.266.213.800
15/1/2021 23,42 23,96 +0,97% 23,35 24,11 23,70 23,96 23,97 68 77.668.302.400
14/1/2021 24,15 23,73 -1,21% 23,50 24,16 23,71 23,70 23,73 5.903 60.594.997.500
13/1/2021 24,20 24,02 -0,74% 23,55 24,20 23,90 24,00 24,02 6.360 61.208.703.500
12/1/2021 23,60 24,20 +3,02% 23,25 24,32 23,92 24,19 24,20 5.854 83.833.587.800
11/1/2021 23,50 23,49 -1,47% 23,33 23,85 23,52 23,49 23,52 3.746 62.684.495.800
8/1/2021 23,19 23,84 +2,94% 23,02 24,30 23,79 23,84 23,87 4.039 104.673.707.600
7/1/2021 23,64 23,16 -1,19% 22,95 23,85 23,28 23,16 23,17 7.912 98.131.061.700
6/1/2021 24,65 23,44 -5,33% 23,42 24,66 23,93 23,44 23,45 1.714 123.955.459.800
5/1/2021 25,10 24,76 -1,75% 24,34 25,18 24,74 24,76 24,79 745 62.923.684.500
4/1/2021 25,26 25,20 +1,00% 24,87 25,58 25,22 25,20 25,21 4.383 64.854.250.000
30/12/2020 25,37 24,95 -1,31% 24,95 25,66 25,23 24,94 24,95 2.783 48.431.736.800
29/12/2020 25,23 25,28 +0,12% 25,02 25,56 25,30 25,28 25,29 29 45.011.476.900
28/12/2020 24,78 25,25 +1,12% 24,40 25,33 24,89 25,25 25,26 3.947 57.498.276.200
23/12/2020 25,25 24,97 -0,76% 24,97 25,63 25,27 24,96 24,98 2.960 51.951.732.800
22/12/2020 25,29 25,16 +0,64% 24,85 25,42 25,16 25,16 25,17 8.302 63.519.450.400
21/12/2020 23,93 25,00 +1,96% 23,61 25,38 24,84 25,00 25,01 9.972 137.537.703.700
18/12/2020 24,48 24,52 -0,08% 24,10 24,63 24,36 24,50 24,52 2.034 75.569.384.300
17/12/2020 24,86 24,54 -1,68% 24,36 25,11 24,66 24,54 24,55 6.599 57.776.761.900
16/12/2020 24,50 24,96 +1,42% 24,17 24,97 24,68 24,95 24,96 8.732 101.962.189.100
15/12/2020 24,16 24,61 +2,33% 23,64 24,82 24,43 24,60 24,61 8.183 96.504.909.800
14/12/2020 23,00 24,05 +4,61% 22,87 24,22 23,64 24,03 24,05 5.739 102.363.240.300
11/12/2020 23,09 22,99 -1,75% 22,72 23,53 23,04 22,98 22,99 1.819 87.900.607.100
10/12/2020 24,10 23,40 -2,42% 23,17 24,16 23,44 23,39 23,40 9.796 78.937.778.300
9/12/2020 24,95 23,98 -3,89% 23,81 25,06 24,17 23,96 23,98 3.335 99.556.590.800
8/12/2020 23,73 24,95 +4,83% 23,61 24,95 24,50 24,95 24,96 7.430 103.163.525.600
7/12/2020 23,66 23,80 +0,59% 23,43 24,27 23,95 23,79 23,80 3.970 58.856.461.600
4/12/2020 23,42 23,66 +1,55% 23,17 23,85 23,58 23,66 23,70 7.342 53.635.638.700
3/12/2020 23,08 23,30 +1,08% 22,93 23,60 23,25 23,29 23,30 2.563 77.154.572.000
2/12/2020 22,88 23,05 +0,74% 22,75 23,17 22,97 23,04 23,05 6.238 58.754.947.500
1/12/2020 23,65 22,88 -2,14% 22,60 23,77 22,90 22,85 22,88 7.710 112.900.040.500
30/11/2020 24,20 23,38 -3,35% 23,22 24,69 23,71 23,38 23,39 2.653 159.152.597.600
27/11/2020 24,32 24,19 -0,25% 23,92 24,55 24,18 24,15 24,19 5.439 87.355.784.800
26/11/2020 23,90 24,25 +1,04% 23,82 24,30 24,19 24,22 24,25 2.505 55.902.185.000
25/11/2020 23,67 24,00 +1,27% 23,52 24,31 23,96 23,99 24,00 7.676 93.270.151.100
24/11/2020 23,37 23,70 +1,20% 22,90 23,97 23,38 23,70 23,72 7.731 134.383.202.600
23/11/2020 24,30 23,42 -3,22% 23,22 24,37 23,56 23,42 23,44 8.365 140.522.082.500
20/11/2020 24,94 24,20 -1,79% 24,01 24,95 24,29 24,19 24,20 2.043 95.376.327.800
19/11/2020 24,53 24,64 +0,41% 23,82 24,72 24,19 24,63 24,64 7.791 121.060.383.900
18/11/2020 24,70 24,54 -0,77% 24,07 24,73 24,36 24,54 24,55 4.768 76.795.236.100
17/11/2020 24,75 24,73 -0,48% 24,53 25,27 24,87 24,72 24,73 5.534 79.374.974.000
16/11/2020 25,30 24,85 -1,00% 24,27 25,39 24,63 24,83 24,85 66 101.886.351.100
13/11/2020 25,76 25,10 -1,49% 24,86 25,78 25,08 25,06 25,10 716 89.218.152.900
12/11/2020 25,53 25,48 -0,39% 24,91 25,95 25,45 25,46 25,48 5.389 86.096.265.300
11/11/2020 25,40 25,58 +1,43% 25,28 26,21 25,66 25,57 25,58 9.250 131.346.469.900
10/11/2020 26,01 25,22 -4,65% 25,18 27,12 25,93 25,21 25,22 5.982 205.045.751.800
9/11/2020 28,15 26,45 -3,22% 26,35 28,31 26,89 26,45 26,48 9.024 193.014.050.800
6/11/2020 27,00 27,33 -0,44% 26,51 27,36 27,03 27,33 27,34 9.320 90.021.274.200
5/11/2020 26,88 27,45 +4,81% 26,74 27,70 27,26 27,44 27,45 2.884 126.475.918.100
4/11/2020 25,40 26,19 +4,80% 25,37 26,63 26,22 26,19 26,20 358 134.260.926.500
3/11/2020 25,28 24,99 +1,46% 24,75 25,39 25,02 24,99 25,00 1.044 63.180.838.100
30/10/2020 25,15 24,63 -2,88% 24,16 25,30 24,68 24,62 24,63 1.117 76.809.825.600
29/10/2020 24,40 25,36 +2,96% 23,88 25,58 25,05 25,36 25,37 5.342 94.849.205.900
28/10/2020 24,80 24,63 -3,22% 24,40 25,24 24,75 24,62 24,63 2.016 89.161.851.000
27/10/2020 25,53 25,45 -0,08% 25,12 25,75 25,33 25,44 25,45 6.253 52.444.336.600
26/10/2020 25,80 25,47 -1,74% 25,11 26,10 25,49 25,46 25,47 9.605 65.735.575.700
23/10/2020 26,10 25,92 -0,69% 25,65 26,21 25,86 25,91 25,92 6.194 61.921.141.400
22/10/2020 26,35 26,10 -0,46% 26,00 26,40 26,11 26,09 26,10 340 60.318.080.300
21/10/2020 26,00 26,22 +0,69% 25,96 26,80 26,39 26,21 26,22 34 93.529.003.800
20/10/2020 25,80 26,04 +1,36% 25,65 26,14 25,95 26,03 26,04 5.409 72.135.211.400
19/10/2020 26,11 25,69 -0,43% 25,35 26,30 25,78 25,68 25,69 1.815 93.941.216.400
16/10/2020 25,76 25,80 +1,14% 25,16 26,05 25,62 25,80 25,81 5.241 83.734.713.600
15/10/2020 25,02 25,51 -0,31% 25,00 26,07 25,62 25,51 25,52 6.438 89.048.576.200
14/10/2020 26,50 25,59 -75,39% 25,04 27,25 25,92 25,58 25,59 3.711 216.762.461.100
13/10/2020 99,53 104,00 +5,96% 99,50 104,40 102,26 103,99 104,00 9.675 242.148.538.800
9/10/2020 91,90 98,15 +6,84% 91,60 98,15 95,80 98,15 98,17 3.295 221.230.419.700
8/10/2020 89,80 91,87 +3,29% 89,10 92,00 90,66 91,75 91,87 2.999 105.550.499.900
7/10/2020 89,70 88,94 -0,40% 88,90 90,77 89,53 88,94 88,98 26 93.188.115.300
6/10/2020 91,00 89,30 -0,93% 88,86 91,20 90,12 89,16 89,30 1.925 96.394.453.100
5/10/2020 88,98 90,14 +2,37% 88,26 90,70 89,60 90,05 90,14 2.556 107.770.311.600
2/10/2020 91,05 88,05 -4,19% 87,60 91,78 89,36 88,05 88,08 4.083 132.985.530.000
1/10/2020 89,34 91,90 +3,03% 89,21 91,90 90,85 91,88 91,90 2.182 103.603.981.100
30/9/2020 88,11 89,20 +1,97% 87,24 89,90 89,05 89,19 89,20 5.337 104.594.821.800
29/9/2020 87,54 87,48 +0,01% 86,56 88,85 87,96 87,48 87,49 6.763 84.235.964.100
28/9/2020 91,60 87,47 -3,49% 87,02 92,28 89,08 87,47 87,48 464 140.428.413.800
25/9/2020 88,41 90,63 +1,49% 87,50 91,10 88,96 90,62 90,63 9.452 95.901.029.100
24/9/2020 86,90 89,30 +3,26% 85,70 89,79 88,44 89,25 89,30 8.513 107.129.521.800
23/9/2020 89,49 86,48 -3,36% 86,21 89,97 87,86 86,48 86,50 2.883 95.199.877.600
22/9/2020 89,60 89,49 +0,89% 87,50 90,18 89,03 89,46 89,49 954 117.406.070.700
21/9/2020 85,23 88,70 +1,77% 84,33 89,15 86,91 88,69 88,70 1.699 132.498.777.000
18/9/2020 87,60 87,16 +0,07% 86,04 89,55 87,64 87,15 87,16 3.171 132.496.931.300
17/9/2020 88,59 87,10 -2,32% 86,66 89,30 87,51 87,10 87,11 8.371 108.397.700.100
16/9/2020 89,82 89,17 -0,46% 88,63 90,90 89,50 89,17 89,20 4.623 82.746.141.000
15/9/2020 91,41 89,58 -0,80% 89,08 92,44 89,96 89,58 89,60 5.099 102.463.927.600
14/9/2020 89,20 90,30 +3,12% 89,00 91,87 90,74 90,29 90,30 7.096 113.175.322.400
11/9/2020 89,36 87,57 -0,77% 87,12 90,40 88,47 87,55 87,57 1.251 106.471.753.300
10/9/2020 91,38 88,25 -3,23% 87,00 93,69 91,03 88,25 88,28 2.919 150.065.038.400
9/9/2020 89,03 91,20 +4,00% 89,03 91,43 90,42 91,20 91,30 7.092 103.453.568.400
8/9/2020 87,05 87,69 -1,22% 85,50 89,51 88,11 87,69 87,70 6.221 99.765.808.500
4/9/2020 89,45 88,77 +0,31% 83,47 90,44 87,02 88,77 88,79 1.410 196.401.156.400
3/9/2020 93,81 88,50 -5,36% 87,20 94,30 89,49 88,49 88,50 9.231 190.449.785.000
2/9/2020 95,90 93,51 -1,91% 93,00 96,42 94,28 93,51 93,55 3.035 96.242.044.900
1/9/2020 94,20 95,33 +2,26% 93,67 96,25 95,41 95,32 95,33 6.151 84.030.988.100
31/8/2020 94,51 93,22 -1,44% 92,36 94,52 93,52 93,22 93,61 6.245 104.765.555.200
28/8/2020 92,50 94,58 +2,83% 91,90 94,58 93,59 94,55 94,58 9.060 92.509.172.100
27/8/2020 90,42 91,98 +2,03% 90,42 92,12 91,56 91,97 91,98 5.697 112.611.756.400
26/8/2020 88,11 90,15 +2,44% 87,96 91,50 90,03 90,15 90,16 7.389 155.897.489.400
25/8/2020 87,90 88,00 +1,06% 87,41 88,71 87,99 87,92 88,00 3.216 65.121.499.900
24/8/2020 88,18 87,08 -0,31% 86,61 89,08 87,64 87,08 87,10 2.272 68.725.058.700
21/8/2020 86,96 87,35 0,00% 86,40 88,70 87,31 87,22 87,35 6.532 72.077.702.400
20/8/2020 88,16 87,35 -2,62% 86,15 88,27 87,33 87,35 87,37 3.736 119.571.691.200
19/8/2020 89,01 89,70 +0,22% 88,22 90,23 89,24 89,70 89,72 9.753 122.100.109.000
18/8/2020 85,50 89,50 +9,61% 84,01 89,80 87,18 89,50 89,51 4.504 278.825.235.500
17/8/2020 82,50 81,65 -0,13% 79,39 83,47 81,50 81,57 81,65 5.461 120.057.080.600
14/8/2020 80,61 81,76 +1,63% 80,20 82,43 81,17 81,76 81,77 5.061 86.533.901.400
13/8/2020 80,60 80,45 +0,49% 79,46 84,00 81,94 80,45 80,46 2.981 129.694.066.600
12/8/2020 81,31 80,06 -1,15% 79,20 82,13 80,03 80,00 80,06 6.106 88.326.031.800
11/8/2020 82,70 80,99 -1,15% 80,23 82,99 81,23 80,97 80,99 8.017 86.658.192.100
10/8/2020 86,18 81,93 -4,34% 81,12 86,30 82,75 81,93 81,97 8.500 126.782.232.200
7/8/2020 85,20 85,65 -0,30% 84,34 87,50 86,13 85,64 85,65 8.556 100.087.239.100
6/8/2020 84,00 85,91 +3,51% 83,50 86,19 85,23 85,90 85,91 6.110 93.924.241.400
5/8/2020 83,30 83,00 +0,61% 82,90 84,43 83,67 83,00 83,05 947 63.391.431.900
4/8/2020 81,45 82,50 -0,08% 80,82 83,20 82,00 82,50 82,52 3.772 64.625.274.400
3/8/2020 81,21 82,57 +2,30% 79,76 82,80 81,45 82,55 82,57 9.885 77.296.409.600
31/7/2020 84,20 80,71 -3,10% 80,00 84,75 81,64 80,70 80,71 4.178 92.956.428.500
30/7/2020 79,20 83,29 +3,84% 79,07 83,45 81,82 83,29 83,30 4.695 94.220.155.200
29/7/2020 80,97 80,21 -0,24% 79,52 81,42 80,20 80,21 80,25 6.850 50.928.197.500
28/7/2020 79,32 80,40 +1,32% 78,52 81,10 80,11 80,39 80,40 1.209 60.063.706.700
27/7/2020 80,65 79,35 -0,40% 78,50 81,95 79,87 79,35 79,36 3.178 81.541.256.300
24/7/2020 79,88 79,67 -0,91% 77,21 79,90 78,80 79,66 79,67 2.882 107.364.170.600
23/7/2020 85,08 80,40 -5,02% 78,50 85,40 81,95 80,40 80,41 3.810 104.329.805.000
22/7/2020 84,00 84,65 +0,42% 82,16 86,06 84,48 84,64 84,66 6.286 91.355.909.400
21/7/2020 88,71 84,30 -3,10% 83,72 89,50 85,54 84,28 84,30 3.363 130.857.762.500
20/7/2020 82,36 87,00 +6,10% 82,11 87,16 85,49 86,91 87,00 3.059 92.948.682.600
17/7/2020 80,50 82,00 +2,27% 80,48 82,22 81,83 81,98 82,00 5.323 90.107.352.300
16/7/2020 81,10 80,18 -1,62% 79,14 81,80 80,00 80,15 80,19 9.831 89.751.973.500
15/7/2020 81,30 81,50 +1,24% 80,87 81,90 81,38 81,49 81,50 9.260 103.957.820.800
14/7/2020 80,75 80,50 0,00% 79,44 82,35 80,38 80,49 80,50 2.701 114.176.284.000
13/7/2020 80,61 80,50 +0,40% 80,21 82,20 81,27 80,49 80,50 9.849 90.450.083.400
10/7/2020 79,29 80,18 +0,98% 78,95 81,00 80,09 80,16 80,18 1.504 104.037.646.600
9/7/2020 77,00 79,40 +3,52% 76,24 79,58 78,19 79,39 79,40 1.311 91.072.415.800
8/7/2020 75,25 76,70 +2,65% 74,82 76,70 75,85 76,65 76,70 1.702 88.744.329.300
7/7/2020 71,90 74,72 +3,79% 71,07 74,79 73,54 74,72 74,74 188 91.431.193.400
6/7/2020 72,81 71,99 -0,01% 71,60 73,18 72,25 71,98 71,99 833 58.952.076.800
3/7/2020 70,20 72,00 +2,71% 69,30 72,05 71,17 71,98 72,00 5.803 50.496.979.400
2/7/2020 72,75 70,10 -3,04% 70,10 73,25 71,39 70,10 70,16 8.613 78.055.555.000
1/7/2020 71,98 72,30 +0,91% 70,90 72,50 71,72 72,26 72,30 2.534 63.576.949.000
30/6/2020 69,83 71,65 +1,76% 69,64 72,90 71,58 71,65 71,70 3.405 92.232.008.200
29/6/2020 70,17 70,41 +1,53% 68,35 70,41 69,47 70,40 70,41 8.810 57.566.025.600
26/6/2020 69,49 69,35 -0,49% 68,65 70,91 69,55 69,31 69,35 8.681 57.332.749.500
25/6/2020 69,91 69,69 -0,16% 68,74 70,70 69,60 69,69 69,73 9.634 55.184.876.400
24/6/2020 70,20 69,80 -0,64% 68,20 71,58 69,56 69,80 69,81 648 74.401.204.400
23/6/2020 71,56 70,25 -0,92% 70,25 72,09 70,94 70,25 70,35 4.966 52.564.295.100
22/6/2020 71,62 70,90 -0,70% 70,19 72,34 71,22 70,88 70,90 5.174 66.662.878.300
19/6/2020 70,98 71,40 +2,44% 70,42 71,74 71,17 71,40 71,42 1.663 142.861.903.800
18/6/2020 67,18 69,70 +3,74% 65,92 70,92 69,55 69,66 69,70 9.640 135.785.101.000
17/6/2020 66,41 67,19 +1,80% 65,93 68,66 67,42 67,19 67,26 7.798 130.410.319.700
16/6/2020 66,60 66,00 +0,23% 64,60 67,47 66,09 66,00 66,01 5.658 103.195.580.700
15/6/2020 62,84 65,85 +2,97% 62,22 65,85 64,46 65,75 65,85 9.376 94.911.308.800
12/6/2020 62,82 63,95 -1,01% 62,51 65,00 63,44 63,94 63,95 7.933 108.910.622.000
10/6/2020 63,00 64,60 +3,56% 61,14 65,06 63,58 64,60 64,61 9.131 126.333.685.200
9/6/2020 61,18 62,38 0,00% 60,90 63,69 62,41 62,38 62,39 1.999 71.622.470.700
8/6/2020 60,01 62,38 +4,93% 59,30 63,28 61,99 62,37 62,39 9.027 128.460.831.700
5/6/2020 62,00 59,45 -1,72% 58,52 62,09 59,82 59,43 59,45 3.734 116.228.765.600
4/6/2020 61,63 60,49 -3,03% 60,01 62,15 60,79 60,47 60,49 1.860 78.283.927.000
3/6/2020 62,88 62,38 +0,94% 60,18 63,48 61,27 62,36 62,38 2.237 120.507.055.400
2/6/2020 64,61 61,80 -2,98% 61,41 64,98 62,90 61,75 61,80 18 117.502.192.200
1/6/2020 64,00 63,70 -1,01% 62,75 64,66 63,97 63,69 63,70 3.154 56.463.466.700
29/5/2020 65,30 64,35 -1,38% 64,00 65,69 64,45 64,35 64,50 1.636 108.576.216.700
28/5/2020 67,25 65,25 -3,13% 64,50 67,54 65,85 65,25 65,30 2.509 89.932.386.300
27/5/2020 66,86 67,36 +4,47% 64,75 67,77 66,38 67,35 67,39 3.377 94.201.214.400
26/5/2020 63,20 64,48 +6,75% 63,15 68,13 65,65 64,48 64,50 7.403 168.077.830.300
25/5/2020 59,20 60,40 +4,77% 58,88 61,00 60,33 60,40 60,42 7.754 65.959.738.400
22/5/2020 57,89 57,65 -1,10% 57,15 59,30 58,25 57,64 57,65 8.389 64.733.012.100
21/5/2020 57,60 58,29 +2,44% 57,08 59,10 58,23 58,29 58,30 1.886 61.883.281.400
20/5/2020 59,00 56,90 -2,87% 56,88 59,50 57,78 56,90 56,99 4.929 69.990.187.600
19/5/2020 55,94 58,58 +5,08% 55,70 59,25 58,00 58,58 58,59 8.835 86.562.933.600
18/5/2020 56,49 55,75 +1,12% 55,10 56,69 55,88 55,72 55,75 7.728 58.058.050.900
15/5/2020 55,00 55,13 -0,67% 54,30 56,25 55,16 55,13 55,15 3.764 48.402.160.700
14/5/2020 54,80 55,50 +0,73% 53,80 55,71 54,73 55,50 55,51 2.904 73.280.067.800
13/5/2020 55,60 55,10 +0,55% 54,43 55,94 55,07 55,10 55,19 4.892 67.887.744.500
12/5/2020 55,50 54,80 -0,27% 54,06 57,00 55,59 54,79 54,80 9.497 57.043.865.900
11/5/2020 55,44 54,95 -1,06% 54,56 56,55 55,65 54,95 55,00 5.099 47.035.214.900
8/5/2020 57,92 55,54 -2,20% 54,75 57,92 55,60 55,54 55,55 8.045 77.160.668.200
7/5/2020 56,50 56,79 +2,97% 53,39 58,20 56,27 56,77 56,99 8.118 130.370.660.900
6/5/2020 52,22 55,15 +9,86% 52,02 56,08 54,52 55,14 55,15 5.631 162.707.559.100
5/5/2020 52,15 50,20 -2,41% 50,15 52,80 51,68 50,19 50,30 6.145 66.615.050.300
4/5/2020 48,00 51,44 +3,50% 47,31 51,68 50,19 51,43 51,44 5.463 65.689.382.300
30/4/2020 49,86 49,70 -1,82% 49,11 51,55 50,54 49,70 49,85 8.333 59.097.705.600
29/4/2020 52,60 50,62 -2,28% 50,15 52,89 51,32 50,62 50,67 8.473 86.125.376.100
28/4/2020 51,00 51,80 +4,65% 50,15 51,80 51,01 51,76 51,80 354 73.897.852.400
27/4/2020 49,23 49,50 +4,47% 48,00 50,00 48,99 49,50 49,52 4.656 85.757.422.700
24/4/2020 48,39 47,38 -4,22% 42,68 49,15 46,20 47,08 47,38 772 122.403.613.700
23/4/2020 51,86 49,47 -2,14% 48,58 52,50 50,29 49,46 49,50 4.058 88.254.792.800
22/4/2020 49,50 50,55 +4,27% 49,10 52,18 50,88 50,55 50,57 1.010 113.847.189.900
20/4/2020 43,72 48,48 +8,72% 43,25 48,55 47,06 48,46 48,48 7.008 93.952.470.200
17/4/2020 46,68 44,59 -2,15% 43,90 46,89 44,96 44,58 44,59 7.487 54.485.715.700
16/4/2020 44,65 45,57 +3,92% 44,20 46,00 45,18 45,56 45,57 3.217 65.890.436.900
15/4/2020 42,10 43,85 +2,21% 41,50 44,32 43,28 43,85 43,87 4.175 58.565.349.300
14/4/2020 42,90 42,90 +2,36% 42,34 43,40 42,93 42,85 42,90 4.034 48.563.543.500
13/4/2020 41,09 41,91 +0,62% 40,67 42,10 41,58 41,91 41,92 675 35.165.088.200
9/4/2020 42,82 41,65 -0,74% 41,26 43,70 42,27 41,65 41,70 1.629 54.834.713.100
8/4/2020 40,27 41,96 +4,66% 39,44 42,20 41,34 41,96 41,99 4.282 65.414.903.600
7/4/2020 41,44 40,09 +4,95% 40,09 42,60 41,44 40,09 40,20 3.427 81.431.699.300
6/4/2020 38,40 38,20 +7,48% 37,22 39,38 38,38 38,19 38,20 957 62.385.167.400
3/4/2020 35,34 35,54 -0,98% 33,33 35,65 34,73 35,50 35,54 6.625 57.147.606.100
2/4/2020 38,22 35,89 -4,24% 35,11 38,70 36,81 35,88 35,89 3.797 75.736.625.200
1/4/2020 37,40 37,48 -3,87% 36,07 39,13 37,60 37,48 37,50 9.885 69.257.720.800
31/3/2020 42,48 38,99 -6,27% 38,81 43,20 41,11 38,99 39,00 8.269 99.876.905.900
30/3/2020 41,00 41,60 +6,67% 39,80 42,02 41,28 41,60 41,61 8.239 78.208.539.300
27/3/2020 38,69 39,00 -5,16% 37,65 40,74 39,36 39,00 39,05 8.266 67.212.982.100
26/3/2020 40,64 41,12 +2,80% 40,26 44,40 42,50 41,12 41,13 1.360 97.271.208.400
25/3/2020 36,90 40,00 +9,05% 36,72 43,35 41,30 39,99 40,00 9.425 129.268.969.600
24/3/2020 33,72 36,68 +21,42% 33,72 37,79 35,65 36,44 36,52 2.759 73.770.038.300
23/3/2020 32,50 30,21 -1,44% 29,56 32,93 30,48 30,21 30,26 200 65.402.975.900
20/3/2020 32,80 30,65 +0,33% 30,65 36,07 33,72 30,65 30,73 4.141 95.680.550.900
19/3/2020 27,50 30,55 +6,04% 25,00 31,37 28,86 30,53 30,56 2.092 81.330.314.300
18/3/2020 32,02 28,81 -19,00% 26,47 33,62 29,80 28,80 28,81 5.658 90.730.687.500
17/3/2020 36,12 35,57 +4,40% 32,85 37,68 36,04 35,57 35,63 4.978 97.519.191.400
16/3/2020 35,00 34,07 -18,88% 34,07 39,91 36,14 34,07 34,15 6.674 83.484.315.600
13/3/2020 42,50 42,00 +23,53% 34,21 42,76 39,41 41,99 42,00 299 118.784.687.700
12/3/2020 36,00 34,00 -21,08% 30,57 38,83 34,56 33,99 34,00 4.158 60.517.240.900
11/3/2020 45,00 43,08 -8,32% 39,90 46,77 43,18 43,08 43,09 5.655 86.727.820.800
10/3/2020 45,00 46,99 +16,43% 42,28 47,01 44,42 46,96 46,99 3.312 91.198.292.900
9/3/2020 39,02 40,36 -10,96% 38,78 42,36 40,65 40,35 40,36 2.053 98.761.378.400
6/3/2020 44,13 45,33 -5,15% 43,05 46,41 44,67 45,25 45,33 6.297 126.627.572.300
5/3/2020 52,00 47,79 -8,88% 46,60 52,00 49,01 47,79 47,80 8.154 103.894.785.000
4/3/2020 54,40 52,45 -0,76% 51,87 54,46 52,82 52,44 52,45 9.013 59.882.551.100
3/3/2020 52,68 52,85 +0,57% 51,67 54,80 53,21 52,60 52,85 3.448 77.677.924.100
2/3/2020 50,70 52,55 +4,02% 49,82 53,44 51,84 52,50 52,55 6.056 83.744.967.900
28/2/2020 49,00 50,52 +0,54% 47,22 50,52 48,84 50,51 50,53 9.687 96.217.952.700
27/2/2020 52,00 50,25 -4,97% 50,02 53,40 51,21 50,25 50,30 3.849 75.314.363.200
26/2/2020 53,06 52,88 -6,32% 51,76 54,05 52,89 52,85 52,88 2.171 71.037.217.800
21/2/2020 55,65 56,45 -0,16% 55,40 57,82 56,66 56,45 56,47 4.902 54.312.416.400
20/2/2020 57,93 56,54 -2,28% 55,83 58,13 56,63 56,51 56,54 7.056 63.092.646.700
19/2/2020 58,35 57,86 -0,62% 57,61 58,90 58,14 57,86 57,94 1.465 53.081.256.200
18/2/2020 58,25 58,22 -1,07% 57,50 59,10 58,31 58,22 58,23 4.150 55.744.112.100
17/2/2020 58,00 58,85 +4,47% 57,15 59,92 58,60 58,85 58,90 5.615 108.090.428.400
14/2/2020 57,60 56,33 -1,26% 56,00 57,96 56,77 56,33 56,36 8.997 52.063.598.400
13/2/2020 54,92 57,05 +1,98% 54,10 57,30 56,29 57,05 57,07 8.084 77.374.297.100
12/2/2020 54,53 55,94 +3,08% 54,25 56,55 55,81 55,93 55,95 7.578 58.748.216.500
11/2/2020 53,20 54,27 +3,61% 51,73 54,80 53,72 54,26 54,27 389 50.974.223.300
10/2/2020 54,00 52,38 -3,41% 51,54 55,53 52,76 52,38 52,40 9.330 67.698.214.400
7/2/2020 55,70 54,23 -2,87% 53,50 55,93 54,43 54,23 54,24 3.026 53.184.951.000
6/2/2020 58,00 55,83 -2,57% 55,80 58,15 56,36 55,83 55,85 9.343 58.000.836.600
5/2/2020 58,50 57,30 -0,62% 57,03 58,84 57,81 57,30 57,31 6.930 49.843.140.400
4/2/2020 57,60 57,66 +2,00% 57,13 58,67 57,93 57,66 57,80 177 47.609.126.400
3/2/2020 56,48 56,53 +1,31% 55,66 56,95 56,50 56,53 56,60 4.025 34.704.588.600
31/1/2020 55,64 55,80 -1,24% 55,20 57,15 55,92 55,80 55,81 1.986 54.220.287.900
30/1/2020 56,37 56,50 -1,38% 55,02 56,70 55,87 56,48 56,50 5.731 61.886.840.200
29/1/2020 57,51 57,29 +0,53% 56,65 58,09 57,51 57,26 57,29 1.086 57.226.075.600
28/1/2020 54,01 56,99 +5,93% 54,01 56,99 55,87 56,91 56,99 8.479 57.865.990.500
27/1/2020 55,05 53,80 -4,19% 53,75 55,30 54,52 53,80 53,84 6.211 41.025.294.800
24/1/2020 56,77 56,15 -0,76% 56,00 57,05 56,53 56,15 56,20 9.085 42.507.507.800
23/1/2020 55,68 56,58 +1,60% 54,93 56,72 56,11 56,58 56,59 2.538 45.929.001.800
22/1/2020 56,51 55,69 -0,39% 54,83 57,10 55,97 55,62 55,69 8.281 50.464.216.900
21/1/2020 55,72 55,91 -0,16% 55,61 56,74 56,21 55,90 55,95 6.527 45.331.257.800
20/1/2020 54,12 56,00 +3,04% 54,05 56,00 55,42 55,99 56,00 2.624 41.050.743.300
17/1/2020 53,80 54,35 +1,66% 53,10 54,43 53,77 54,35 54,37 842 32.513.305.800
16/1/2020 54,20 53,46 -0,37% 52,30 54,72 53,73 53,35 53,46 8.357 45.026.404.100
15/1/2020 53,68 53,66 -0,63% 53,20 54,36 53,78 53,66 53,67 5.802 49.707.254.600
14/1/2020 54,00 54,00 -0,42% 53,60 55,05 54,15 54,00 54,05 5.011 44.925.245.200
13/1/2020 52,20 54,23 +4,69% 52,15 54,23 53,24 54,20 54,23 5.547 45.666.276.700
10/1/2020 52,09 51,80 -0,54% 51,05 53,05 52,36 51,79 51,80 7.155 49.070.130.300
9/1/2020 50,50 52,08 +3,56% 50,42 52,23 51,74 52,04 52,08 2.409 57.076.062.500
8/1/2020 48,62 50,29 +3,07% 48,50 50,35 49,46 50,29 50,30 7.242 49.475.665.200
7/1/2020 48,94 48,79 -0,29% 48,50 49,20 48,80 48,77 48,79 9.403 32.720.276.900
6/1/2020 48,40 48,93 +0,08% 47,80 49,31 48,65 48,92 48,94 1.936 33.282.054.100
3/1/2020 48,50 48,89 -0,89% 48,30 49,33 49,04 48,89 48,99 7.631 32.783.328.800
2/1/2020 48,30 49,33 +3,42% 47,71 49,33 48,83 49,33 49,34 4.821 36.139.603.800
30/12/2019 48,80 47,70 -2,11% 47,51 48,99 48,12 47,68 47,71 2.652 38.920.057.200
27/12/2019 49,15 48,73 -0,73% 48,15 49,41 48,59 48,73 48,74 1.591 28.791.849.400
26/12/2019 48,80 49,09 +0,72% 48,63 49,10 48,92 49,08 49,09 8.970 23.726.309.200
23/12/2019 48,60 48,74 +0,31% 48,40 49,25 48,79 48,69 48,74 156 31.727.196.700
20/12/2019 48,62 48,59 -0,06% 47,96 49,03 48,40 48,57 48,59 1.230 44.466.450.900
19/12/2019 48,53 48,62 +0,19% 47,90 48,73 48,43 48,60 48,63 8.796 36.423.727.000
18/12/2019 48,15 48,53 +1,36% 47,66 49,00 48,65 48,53 48,54 3.418 50.125.879.100
17/12/2019 49,39 47,88 -2,88% 47,23 49,39 48,10 47,88 47,90 9.897 58.304.616.100
16/12/2019 49,49 49,30 +0,47% 48,66 49,88 49,31 49,29 49,30 185 52.703.360.900
13/12/2019 48,30 49,07 +2,59% 48,00 49,66 49,00 49,07 49,10 5.177 66.929.292.600
12/12/2019 47,96 47,83 +0,53% 47,53 48,37 47,91 47,83 47,84 8.496 43.432.395.700
11/12/2019 46,88 47,58 +2,10% 46,65 47,90 47,44 47,51 47,58 682 53.462.604.900
10/12/2019 45,94 46,60 +1,64% 45,30 46,60 46,20 46,56 46,60 6.359 38.987.658.300
9/12/2019 45,40 45,85 +0,99% 45,32 46,50 45,88 45,85 45,86 2.563 58.555.231.100
6/12/2019 45,02 45,40 +1,14% 44,80 45,59 45,33 45,38 45,40 4.760 34.243.775.300
5/12/2019 44,28 44,89 +1,86% 44,07 45,19 44,69 44,88 44,89 9.075 43.617.880.100
4/12/2019 44,70 44,07 -1,17% 44,00 45,75 44,67 44,07 44,08 6.719 65.188.957.300
3/12/2019 45,19 44,59 -0,73% 44,00 45,21 44,39 44,57 44,59 5.229 38.231.007.700
2/12/2019 45,45 44,92 -0,24% 44,52 45,65 44,95 44,91 44,92 4.945 44.294.971.800
29/11/2019 45,80 45,03 -1,25% 45,03 45,91 45,32 45,03 45,10 3.708 51.564.083.700
28/11/2019 45,33 45,60 0,00% 44,83 46,05 45,47 45,59 45,60 836 54.790.261.700
27/11/2019 43,45 45,60 +5,95% 43,20 45,60 44,47 45,24 45,60 582 72.414.769.800
26/11/2019 44,20 43,04 -2,84% 42,51 44,29 43,11 43,01 43,04 581 77.549.364.700
25/11/2019 45,50 44,30 -2,62% 44,30 45,51 44,68 44,30 44,35 1.610 40.557.994.300
22/11/2019 44,70 45,49 +1,09% 44,56 45,69 45,26 45,45 45,49 3.351 54.298.295.700
21/11/2019 44,89 45,00 +1,08% 44,25 45,09 44,66 44,99 45,00 8.137 47.841.779.200
19/11/2019 44,98 44,52 -1,02% 43,53 45,25 44,31 44,50 44,52 5.240 66.173.265.500
18/11/2019 45,00 44,98 +1,65% 43,77 45,19 44,79 44,77 44,98 6.505 123.892.155.300
14/11/2019 42,70 44,25 +4,12% 42,57 44,46 43,92 44,23 44,25 1.668 79.356.391.600
13/11/2019 42,86 42,50 -2,07% 41,70 42,88 42,26 42,50 42,51 6.377 96.464.768.600
12/11/2019 45,20 43,40 -3,60% 43,07 45,46 43,64 43,39 43,40 7.348 71.405.092.300
11/11/2019 43,50 45,02 +2,76% 43,24 45,48 44,71 45,01 45,02 456 49.917.290.200
8/11/2019 43,51 43,81 -0,88% 42,95 44,79 43,84 43,80 43,81 2.054 46.651.922.800
7/11/2019 45,61 44,20 -2,21% 44,16 45,90 45,00 44,20 44,25 8.341 44.004.196.900
6/11/2019 44,50 45,20 +2,63% 43,49 45,30 44,51 45,14 45,20 2.924 52.503.652.300
5/11/2019 45,32 44,04 -2,07% 43,52 46,28 44,53 44,03 44,04 2.613 81.003.352.500
4/11/2019 48,14 44,97 -4,70% 44,77 48,79 46,82 44,97 44,99 2.198 146.779.578.600
1/11/2019 44,95 47,19 +5,71% 44,91 47,30 46,60 47,17 47,19 5.219 107.705.060.400
31/10/2019 43,35 44,64 +1,41% 42,57 44,64 43,46 44,63 44,64 8.010 104.248.032.500
30/10/2019 42,86 44,02 +6,97% 42,25 44,44 43,53 44,02 44,05 2.407 139.731.520.800
29/10/2019 43,18 41,15 -3,56% 40,63 43,39 41,76 41,15 41,17 6.829 52.130.925.500
28/10/2019 42,20 42,67 +1,60% 42,05 43,18 42,48 42,60 42,67 6.648 44.982.591.200
25/10/2019 43,38 42,00 -2,89% 42,00 43,50 42,61 42,00 42,01 4.633 34.739.188.500
24/10/2019 43,49 43,25 -0,55% 43,16 43,95 43,48 43,25 43,28 8.473 26.030.925.100
23/10/2019 43,59 43,49 -0,53% 42,92 43,99 43,36 43,35 43,49 3.645 35.091.040.900
22/10/2019 43,19 43,72 +1,44% 43,17 43,98 43,61 43,70 43,72 9.210 26.151.216.400
21/10/2019 43,35 43,10 +0,23% 42,42 43,55 42,89 43,09 43,10 9.245 26.510.791.900
18/10/2019 43,44 43,00 -0,39% 42,35 43,95 43,12 43,00 43,02 2.527 30.817.353.700
17/10/2019 42,70 43,17 +0,96% 42,60 44,35 43,62 43,17 43,23 5.090 58.251.204.000
16/10/2019 41,61 42,76 +2,30% 40,97 42,88 42,23 42,75 42,76 9.185 43.514.216.400
15/10/2019 42,20 41,80 -0,88% 41,23 42,80 41,92 41,77 41,80 7.778 40.198.236.400
14/10/2019 40,00 42,17 +4,12% 39,90 42,17 41,67 42,15 42,17 7.051 45.969.044.000
11/10/2019 39,48 40,50 +4,01% 39,36 40,75 40,17 40,49 40,50 2.393 44.135.571.100
10/10/2019 39,70 38,94 -1,79% 38,80 39,98 39,16 38,93 38,94 9.669 29.778.698.500
9/10/2019 38,30 39,65 +4,34% 38,28 39,68 39,09 39,65 39,66 7.813 35.079.689.400
8/10/2019 38,64 38,00 -1,04% 37,86 38,97 38,21 37,98 38,00 8.054 40.750.211.100
7/10/2019 38,60 38,40 -0,98% 38,16 39,75 39,13 38,39 38,48 2.167 38.782.556.800
4/10/2019 37,40 38,78 +3,97% 37,30 38,92 38,23 38,75 38,78 4.310 57.126.522.100
3/10/2019 36,56 37,30 +2,19% 36,05 37,30 36,67 37,22 37,30 7.270 21.261.118.700
2/10/2019 37,15 36,50 -2,54% 36,27 37,29 36,69 36,50 36,51 3.504 32.552.188.300
1/10/2019 37,15 37,45 +1,11% 36,71 37,45 37,16 37,43 37,45 8.705 24.020.989.900
30/9/2019 36,75 37,04 +0,65% 36,54 37,22 37,04 37,03 37,04 3.735 19.160.285.800
27/9/2019 36,56 36,80 +0,63% 36,15 36,84 36,55 36,79 36,80 2.792 14.938.070.100
26/9/2019 36,81 36,57 -0,41% 36,51 37,27 36,93 36,57 36,60 853 25.612.463.900
25/9/2019 36,55 36,72 -0,14% 35,75 36,87 36,42 36,71 36,72 9.739 20.637.249.000
24/9/2019 36,10 36,77 +2,17% 35,97 37,00 36,60 36,77 36,79 5.599 34.513.172.800
23/9/2019 36,58 35,99 -1,56% 35,74 36,58 36,01 35,98 36,00 6.873 22.213.174.600
20/9/2019 35,94 36,56 +2,09% 35,45 36,56 36,13 36,50 36,56 2.568 38.595.943.100
19/9/2019 35,40 35,81 +2,14% 35,40 36,35 35,99 35,81 35,83 8.553 41.667.424.400
18/9/2019 34,50 35,06 +0,60% 34,45 35,20 34,91 35,04 35,06 8.926 22.325.304.300
17/9/2019 34,14 34,85 -0,06% 33,83 35,18 34,75 34,84 34,85 8.849 36.024.403.000
16/9/2019 33,80 34,87 +2,26% 32,77 34,87 33,91 34,80 34,87 8.564 36.205.539.500
13/9/2019 35,22 34,10 -2,57% 34,05 35,27 34,46 34,10 34,16 2.647 26.811.357.000
12/9/2019 35,00 35,00 +1,16% 33,88 35,39 34,76 34,98 35,00 6.128 43.910.672.900
11/9/2019 33,70 34,60 +6,46% 33,15 34,65 33,87 34,59 34,60 9.474 55.610.261.000
10/9/2019 33,00 32,50 -4,97% 31,63 33,31 32,30 32,48 32,50 256 77.563.245.600
9/9/2019 36,09 34,20 -5,00% 33,51 36,16 34,54 34,18 34,20 9.788 49.594.901.800
6/9/2019 36,98 36,00 -1,91% 35,85 37,06 36,13 35,99 36,00 1.137 28.481.833.900
5/9/2019 37,50 36,70 -1,34% 36,65 37,79 37,25 36,69 36,70 682 26.669.948.400
4/9/2019 36,66 37,20 +3,68% 36,35 37,20 36,87 37,12 37,20 2.761 28.973.143.200
3/9/2019 36,28 35,88 -1,99% 35,78 37,38 36,47 35,87 35,88 1.561 26.983.323.400
2/9/2019 36,50 36,61 +0,88% 36,08 36,94 36,50 36,60 36,61 3.670 24.941.191.300
30/8/2019 37,60 36,29 -2,60% 35,91 37,93 36,65 36,29 36,30 7.109 40.724.274.800
29/8/2019 35,59 37,26 +6,73% 35,35 37,26 36,38 37,21 37,26 1.677 50.821.485.500
28/8/2019 34,01 34,91 +2,05% 33,50 34,98 34,26 34,91 34,92 2.588 37.855.215.100
27/8/2019 34,26 34,21 +1,51% 33,82 34,93 34,29 34,21 34,22 6.343 44.641.577.000
26/8/2019 34,85 33,70 -0,24% 33,25 35,00 33,94 33,70 33,73 4.711 32.763.800.400
23/8/2019 33,65 33,78 -1,89% 32,98 34,98 33,93 33,78 33,89 6.739 56.334.391.300
22/8/2019 36,70 34,43 -5,77% 34,28 36,90 34,98 34,42 34,43 4.930 46.206.426.100
21/8/2019 36,77 36,54 +0,03% 36,54 37,22 36,84 36,54 36,60 8.277 23.512.101.800
20/8/2019 37,65 36,53 -3,44% 36,21 37,68 36,65 36,53 36,60 261 37.883.278.800
19/8/2019 38,07 37,83 +0,72% 37,30 38,20 37,87 37,81 37,84 7.795 21.925.675.600
16/8/2019 37,59 37,56 +3,44% 36,40 37,85 36,90 37,56 37,58 4.575 33.062.595.300
15/8/2019 37,50 36,31 -1,73% 36,11 38,03 36,83 36,31 36,40 5.948 37.119.025.500
14/8/2019 37,37 36,95 -2,38% 36,58 38,25 37,47 36,95 37,00 7.589 49.653.140.100
13/8/2019 37,60 37,85 +3,93% 37,42 38,30 37,89 37,85 37,89 810 61.046.628.700
12/8/2019 37,77 36,42 -3,60% 35,97 37,77 37,22 36,42 36,43 2.834 36.051.561.000
9/8/2019 37,15 37,78 +1,72% 37,14 38,66 37,92 37,78 37,79 2.349 45.779.064.300
8/8/2019 36,70 37,14 +2,29% 36,55 37,34 36,90 37,14 37,15 1.286 36.005.725.600
7/8/2019 36,90 36,31 -0,79% 35,24 36,90 36,11 36,31 36,32 1.865 41.923.911.600
6/8/2019 35,59 36,60 -86,74% 35,53 37,06 36,38 36,60 36,61 4.208 63.505.774.000
5/8/2019 282,00 276,00 -2,66% 275,31 282,00 278,30 275,96 276,00 1.265 51.761.556.600
2/8/2019 280,60 283,55 +2,55% 277,50 284,79 281,08 283,55 283,60 8.434 40.113.377.400
1/8/2019 269,50 276,50 +4,85% 268,30 279,24 275,00 276,50 276,56 1.241 68.231.740.600
31/7/2019 267,90 263,72 -0,31% 260,34 270,00 265,14 263,52 263,72 9.591 41.775.799.100
30/7/2019 263,80 264,55 +0,28% 263,02 271,44 267,22 264,50 264,55 606 47.184.027.700
29/7/2019 252,00 263,80 +4,68% 250,65 264,44 259,86 263,70 263,80 7.224 37.558.241.900
26/7/2019 246,22 252,00 +3,08% 244,90 253,80 249,90 252,00 252,04 6.427 29.585.950.700
25/7/2019 247,70 244,48 -0,54% 242,13 248,26 244,93 244,48 244,55 4.773 27.501.333.700
24/7/2019 243,00 245,81 +1,57% 243,00 249,10 246,54 245,81 246,00 4.451 21.402.782.100
23/7/2019 249,02 242,00 -2,16% 241,35 249,58 243,99 241,99 242,00 5.474 27.744.272.000
22/7/2019 241,00 247,35 +3,91% 239,00 247,47 244,88 247,24 247,35 8.855 36.666.694.000
19/7/2019 249,00 238,05 -3,62% 238,05 249,40 242,87 238,05 238,88 7.890 36.771.380.900
18/7/2019 247,51 247,00 +1,07% 245,11 250,45 247,81 246,70 247,00 6.146 30.868.346.100
17/7/2019 237,10 244,39 +4,44% 237,10 250,94 246,17 244,33 244,39 3.153 64.382.655.400
16/7/2019 231,85 234,00 +1,45% 231,45 234,19 233,22 233,35 234,00 4.084 16.262.503.200
15/7/2019 235,00 230,65 -0,60% 230,03 235,39 231,47 230,65 230,98 5.741 21.672.736.600
12/7/2019 235,00 232,05 +0,55% 232,00 240,36 237,23 232,05 232,10 2.105 45.798.974.200
11/7/2019 235,80 230,77 -1,17% 229,15 235,80 231,33 230,77 230,95 6.665 24.953.976.500
10/7/2019 231,25 233,50 +1,79% 231,25 235,89 234,09 233,50 234,00 6.864 26.200.160.200
8/7/2019 226,09 229,40 +1,47% 225,20 231,20 229,55 229,40 229,61 6.095 21.642.834.300
5/7/2019 222,00 226,08 +2,25% 220,46 228,17 224,34 226,08 226,10 5.706 22.084.979.000
4/7/2019 222,62 221,10 +0,11% 221,10 224,00 222,38 221,09 221,95 4.252 25.238.011.800
3/7/2019 211,83 220,85 +3,95% 211,24 220,87 217,18 220,66 220,85 7.060 29.530.503.800
2/7/2019 210,75 212,46 +1,08% 209,00 212,50 210,92 211,80 212,46 4.394 14.998.617.300
1/7/2019 212,00 210,20 -0,44% 209,17 213,60 210,72 209,92 210,28 3.786 15.052.394.200
28/6/2019 209,40 211,12 +1,18% 207,39 211,12 209,65 210,00 211,12 4.040 21.267.654.100
27/6/2019 208,29 208,65 +0,10% 205,47 209,49 207,62 208,11 208,65 4.304 15.453.479.900
26/6/2019 208,00 208,45 +0,94% 207,00 210,06 208,40 208,02 208,45 4.139 14.876.158.100
25/6/2019 209,00 206,51 -1,65% 206,50 210,99 207,97 206,50 206,51 4.968 21.707.959.100
24/6/2019 212,16 209,98 -1,26% 208,62 213,90 210,49 209,60 209,98 4.465 17.822.345.400
21/6/2019 211,00 212,65 +1,26% 210,87 213,98 212,24 212,65 213,00 5.916 26.356.896.700
19/6/2019 207,00 210,00 +0,91% 205,04 211,00 207,31 210,00 210,82 6.223 53.929.775.700
18/6/2019 210,60 208,10 +0,29% 207,03 212,59 209,96 208,10 208,89 5.901 23.243.442.900
17/6/2019 212,10 207,50 -1,92% 206,82 215,99 211,57 207,50 208,26 6.392 29.163.225.600
14/6/2019 208,99 211,57 +0,94% 205,40 215,00 211,19 211,57 212,10 6.905 31.306.978.200
13/6/2019 206,00 209,61 +3,20% 205,49 210,23 208,58 209,61 209,70 5.963 26.882.668.100
12/6/2019 206,00 203,12 -1,96% 201,00 206,14 203,44 202,60 203,12 7.337 27.090.874.600
11/6/2019 204,00 207,19 +2,32% 203,65 209,50 207,15 207,19 207,20 5.660 23.430.754.200
10/6/2019 198,53 202,50 +2,04% 196,50 204,40 201,19 202,50 202,69 5.934 23.636.230.500
7/6/2019 190,77 198,45 +4,44% 190,53 198,45 195,60 198,27 198,49 5.023 19.266.702.300
6/6/2019 194,00 190,01 -0,62% 188,10 194,00 190,62 190,01 190,47 4.170 13.141.979.200
5/6/2019 196,00 191,19 -1,71% 188,03 197,20 193,10 190,70 191,20 4.263 24.545.132.000
4/6/2019 198,00 194,52 -0,11% 192,00 198,99 195,06 193,65 194,66 4.742 15.983.678.200
3/6/2019 197,00 194,74 -0,64% 193,51 198,80 196,23 194,65 194,74 4.955 16.369.522.900
31/5/2019 192,00 196,00 +1,61% 191,65 196,00 194,78 195,98 196,00 5.095 16.504.502.700
30/5/2019 190,00 192,89 +1,91% 189,62 194,40 192,66 192,30 192,96 4.502 17.450.010.800
29/5/2019 190,30 189,27 +0,14% 187,11 195,40 192,08 189,27 189,50 7.523 27.204.796.300
28/5/2019 180,30 189,00 +6,18% 180,13 189,00 186,77 188,95 189,00 7.237 38.597.383.500
27/5/2019 181,00 178,00 +0,65% 178,00 182,00 179,62 177,83 178,02 2.793 8.814.154.900
24/5/2019 182,49 176,85 -2,00% 176,00 183,52 178,11 176,85 176,90 4.469 14.422.128.300
23/5/2019 177,70 180,45 +0,11% 175,12 182,29 179,73 180,41 180,45 5.275 18.725.094.000
22/5/2019 181,00 180,25 +0,47% 178,00 184,19 181,09 180,25 180,26 5.502 20.170.913.900
21/5/2019 175,88 179,41 +3,71% 175,61 181,69 179,37 179,41 179,67 6.259 20.908.464.300
20/5/2019 169,98 173,00 +2,48% 169,21 175,20 172,70 173,00 173,32 5.464 17.779.937.800
17/5/2019 165,07 168,82 +1,09% 165,07 172,82 170,05 168,52 168,92 6.668 18.038.925.000
16/5/2019 172,20 167,00 -3,47% 166,77 172,82 169,00 167,00 167,35 1.916 30.058.104.500
15/5/2019 176,24 173,00 -2,95% 171,70 176,24 173,39 172,62 173,00 7.187 25.808.655.000
14/5/2019 183,01 178,25 -0,98% 178,00 185,00 180,42 178,25 179,00 5.162 18.428.375.800
13/5/2019 184,50 180,02 -3,47% 180,00 185,25 181,87 180,00 180,02 5.378 17.009.245.200
10/5/2019 187,03 186,50 +0,32% 181,06 188,72 184,54 185,31 186,50 5.479 16.318.936.800
9/5/2019 192,86 185,90 -3,93% 185,90 192,86 187,95 185,90 185,99 5.751 20.315.988.600
8/5/2019 192,10 193,50 +0,70% 192,10 195,50 193,63 193,48 193,85 4.568 17.588.094.600
7/5/2019 201,50 192,15 -4,03% 191,28 202,31 196,10 192,05 192,15 8.933 33.619.098.900
6/5/2019 195,00 200,21 +2,02% 194,03 200,96 198,92 200,20 200,24 7.673 30.603.978.800
3/5/2019 191,00 196,25 +2,89% 191,00 199,00 196,47 196,25 196,98 6.312 23.624.516.500
2/5/2019 188,77 190,74 -0,27% 187,90 192,55 190,58 190,74 191,00 6.839 25.821.849.000
30/4/2019 183,60 191,26 +7,14% 183,00 191,26 187,53 191,00 191,33 802 40.222.918.700
29/4/2019 179,00 178,51 -0,25% 177,28 180,00 178,92 178,50 178,68 3.206 9.196.803.800
26/4/2019 176,00 178,95 +2,26% 175,34 179,95 178,74 178,95 178,99 5.483 20.673.561.700
25/4/2019 171,02 175,00 +1,47% 170,06 175,00 174,00 174,75 175,00 3.349 13.475.265.300
24/4/2019 170,67 172,46 +0,85% 168,50 172,98 170,82 172,17 172,46 4.466 13.879.304.900
23/4/2019 168,01 171,00 +2,27% 168,00 171,44 170,15 171,00 171,01 2.872 8.868.597.800
22/4/2019 169,91 167,20 -2,11% 166,11 170,14 167,72 167,05 167,20 2.775 7.296.045.800
18/4/2019 160,78 170,80 +6,87% 160,35 171,27 167,86 170,67 170,80 6.197 23.089.812.200
17/4/2019 163,56 159,82 -1,77% 158,52 164,74 161,59 159,56 159,82 6.953 19.888.525.200
16/4/2019 163,20 162,70 -0,49% 161,60 165,73 163,09 162,59 162,70 4.263 12.196.173.300
15/4/2019 166,00 163,50 -0,81% 162,40 166,88 164,16 163,50 163,60 4.085 21.536.729.700
12/4/2019 164,08 164,83 -0,70% 162,30 168,66 165,58 164,75 165,29 4.943 13.799.618.000
11/4/2019 168,40 166,00 -1,60% 164,00 168,40 165,74 165,94 166,00 4.035 10.788.448.200
10/4/2019 167,00 168,70 +1,44% 165,52 168,70 167,35 168,55 168,80 3.279 10.650.227.400
9/4/2019 166,15 166,31 -0,26% 163,50 168,36 165,73 166,00 166,31 6.204 17.562.625.000
8/4/2019 169,70 166,74 -1,91% 165,11 170,20 167,99 166,30 166,74 5.298 40.487.665.700
5/4/2019 169,12 169,99 +0,59% 167,56 170,72 169,21 169,51 169,99 3.736 12.476.510.000
4/4/2019 170,00 169,00 -0,04% 167,53 171,35 169,56 169,00 169,14 3.369 12.071.059.900
3/4/2019 167,95 169,07 +1,76% 166,81 172,76 169,74 168,97 169,12 7.001 21.516.786.200
2/4/2019 172,00 166,15 -3,00% 165,50 172,47 167,71 166,00 166,15 6.028 18.661.573.700
1/4/2019 173,97 171,29 -0,90% 171,29 174,74 172,54 171,29 171,50 3.034 8.749.553.000
29/3/2019 172,20 172,85 +1,21% 171,00 173,95 172,58 172,79 172,85 3.664 12.383.107.000
28/3/2019 169,01 170,79 +1,66% 165,17 172,44 168,80 170,79 171,00 8.908 23.637.251.300
27/3/2019 175,00 168,00 -4,86% 166,36 175,00 169,52 167,81 168,00 8.506 27.290.267.200
26/3/2019 174,90 176,59 +2,01% 173,78 176,59 175,17 176,09 176,73 4.215 13.406.442.900
25/3/2019 173,75 173,11 -0,11% 170,57 176,40 173,49 173,11 173,19 6.436 17.941.498.800
22/3/2019 179,90 173,30 -4,91% 172,72 181,89 176,07 173,25 173,30 7.188 24.385.056.300
21/3/2019 180,55 182,25 +0,34% 179,00 182,25 180,55 181,05 182,25 5.311 17.772.044.800
20/3/2019 180,71 181,63 +0,51% 179,16 182,30 181,20 181,63 181,90 3.106 13.146.661.700
19/3/2019 179,75 180,70 +0,16% 179,31 182,79 181,29 180,70 181,00 3.898 12.268.406.600
18/3/2019 177,00 180,42 +1,82% 176,15 181,46 178,69 180,30 180,57 3.955 24.148.597.700
15/3/2019 178,00 177,19 +0,39% 175,51 178,50 176,75 176,82 177,19 3.530 14.013.216.800
14/3/2019 176,95 176,50 -0,44% 175,57 178,57 176,59 176,50 176,51 2.252 7.526.622.900
13/3/2019 178,25 177,28 -0,88% 175,60 179,57 177,48 177,05 177,29 3.932 12.739.767.400
12/3/2019 181,00 178,85 -2,04% 177,94 181,51 179,12 178,50 178,85 3.645 12.664.205.800
11/3/2019 180,75 182,57 +0,97% 178,25 183,84 180,83 182,50 182,58 5.955 22.084.078.300
8/3/2019 175,90 180,82 +2,07% 173,80 183,38 180,54 180,82 181,00 8.327 30.584.146.100
7/3/2019 171,49 177,15 +3,23% 170,50 177,99 176,26 177,10 177,41 5.821 21.858.423.900
6/3/2019 175,15 171,61 -2,06% 171,14 175,35 172,25 171,61 171,62 3.066 8.356.033.800
1/3/2019 174,89 175,22 +1,01% 173,21 179,00 176,44 175,22 175,50 6.105 15.666.162.100
28/2/2019 175,90 173,46 -1,44% 170,07 176,98 173,51 173,00 173,50 6.428 17.375.591.600
27/2/2019 178,50 176,00 -1,40% 174,81 179,58 176,93 176,00 176,20 5.034 14.101.459.600
26/2/2019 173,01 178,50 +2,76% 171,20 179,87 176,54 178,50 178,88 6.448 18.635.932.700
25/2/2019 178,76 173,70 -2,36% 173,70 179,90 176,38 173,70 173,99 8.162 22.797.798.600
22/2/2019 170,01 177,90 +10,43% 165,93 181,16 174,45 177,68 177,90 9.969 66.530.136.600
21/2/2019 164,13 161,10 -0,86% 159,57 164,50 161,73 161,00 161,10 7.211 20.538.664.800
20/2/2019 171,88 162,50 -4,22% 162,25 171,88 165,56 162,50 162,60 9.484 25.019.912.300
19/2/2019 168,00 169,66 +0,66% 167,61 171,98 170,53 169,04 169,72 6.068 16.132.790.900
18/2/2019 163,88 168,54 +2,79% 162,50 168,54 165,77 168,15 168,58 2.633 7.761.788.700
15/2/2019 169,50 163,97 -3,94% 163,97 169,99 166,29 163,97 163,99 5.465 16.338.111.200
14/2/2019 162,50 170,69 +5,82% 160,02 170,99 165,02 170,25 170,69 5.633 17.402.388.700
13/2/2019 165,57 161,30 -2,12% 158,21 166,00 162,16 161,30 161,65 7.497 19.492.458.800
12/2/2019 167,01 164,80 -0,32% 163,30 168,19 165,27 164,72 164,80 5.299 16.851.184.100
11/2/2019 169,96 165,33 -2,75% 164,51 169,98 166,10 165,33 165,35 4.213 11.271.567.800
8/2/2019 168,00 170,00 +1,92% 164,56 170,00 167,68 169,89 170,00 3.849 11.541.463.400
7/2/2019 170,61 166,80 -1,71% 166,80 175,40 171,06 166,68 166,80 6.027 20.134.431.400
6/2/2019 174,48 169,70 -3,30% 168,50 174,50 171,21 169,70 169,81 4.620 13.829.186.700
5/2/2019 176,89 175,50 -0,89% 174,80 177,36 175,85 175,50 175,80 2.630 7.943.242.700
4/2/2019 177,50 177,07 -0,97% 174,51 178,15 176,57 177,07 177,24 3.583 9.580.910.200
1/2/2019 179,00 178,80 -0,15% 176,12 180,48 177,97 178,50 178,80 4.054 11.493.455.300
31/1/2019 177,50 179,07 +1,66% 173,68 180,98 179,41 179,00 179,99 5.269 17.148.245.400
30/1/2019 180,00 176,15 -1,09% 173,13 182,00 176,43 176,15 176,34 6.409 24.244.242.700
29/1/2019 168,10 178,10 +6,40% 168,01 179,70 176,20 178,10 178,50 9.465 28.178.223.100
28/1/2019 165,99 167,38 -0,06% 164,01 168,50 167,33 167,31 167,80 4.832 13.100.953.000
24/1/2019 170,52 167,48 -1,25% 165,15 171,30 167,08 167,48 167,49 6.844 18.925.410.500
23/1/2019 163,99 169,60 +4,66% 162,81 170,16 165,54 169,60 169,63 6.052 19.787.259.800
22/1/2019 163,15 162,05 -2,96% 160,65 166,95 163,77 162,05 162,06 9.991 33.291.180.700
21/1/2019 173,99 167,00 -4,13% 167,00 174,22 168,95 167,00 167,18 6.336 21.126.348.300
18/1/2019 175,50 174,20 -0,16% 173,50 176,85 174,81 174,19 174,20 4.496 12.289.533.000
17/1/2019 174,05 174,48 -0,30% 172,75 176,22 174,04 174,10 174,48 6.092 15.624.296.100
16/1/2019 177,10 175,00 -1,11% 173,18 178,00 175,37 174,47 175,00 7.443 19.430.104.200
15/1/2019 180,00 176,97 -1,13% 175,58 180,90 178,14 176,28 176,97 5.295 18.316.404.900
14/1/2019 177,91 179,00 +0,79% 176,00 179,69 178,68 178,80 179,00 3.775 19.056.323.000
11/1/2019 181,00 177,60 -1,80% 177,51 181,54 179,84 177,60 178,05 5.157 21.064.736.800
10/1/2019 179,01 180,85 +0,97% 177,80 181,10 179,86 180,68 180,90 5.160 13.732.935.400
9/1/2019 181,00 179,11 -0,33% 177,75 182,00 179,57 179,00 179,11 4.708 13.915.290.900
8/1/2019 181,55 179,71 -0,81% 179,00 182,49 180,02 179,66 179,71 3.652 10.913.185.600
7/1/2019 178,00 181,17 +1,55% 177,27 182,48 180,84 180,50 181,17 3.973 11.966.674.100
4/1/2019 184,05 178,40 -3,04% 178,35 184,35 180,09 178,40 178,49 5.263 15.601.523.300
3/1/2019 184,99 184,00 -1,07% 179,36 185,49 182,45 182,50 184,00 4.768 15.019.394.700
2/1/2019 180,42 185,99 +2,72% 179,03 185,99 183,98 185,01 186,00 4.753 15.533.580.400
28/12/2018 176,05 181,07 +4,06% 176,05 181,07 179,60 180,36 181,07 3.936 14.898.371.100
27/12/2018 177,50 174,00 -1,56% 173,50 179,20 175,66 173,90 174,08 3.695 11.307.784.400
26/12/2018 182,00 176,76 -3,28% 176,50 182,06 178,03 176,76 176,82 3.987 14.269.328.800
21/12/2018 176,90 182,76 +2,71% 176,01 182,76 181,09 182,62 182,80 5.053 21.928.983.000
20/12/2018 178,50 177,94 +0,53% 173,01 180,00 176,91 177,04 177,94 5.564 18.037.833.800
19/12/2018 176,15 177,01 +0,63% 176,15 180,60 178,56 177,01 177,33 5.360 18.013.659.800
18/12/2018 170,70 175,90 +3,43% 169,70 175,95 174,18 175,68 175,90 5.025 17.188.335.200
17/12/2018 170,60 170,07 -0,31% 169,50 172,00 170,68 170,07 170,58 4.313 14.840.849.500
14/12/2018 168,68 170,60 +1,85% 167,75 172,50 170,85 170,60 171,00 5.442 18.792.448.600
13/12/2018 168,14 167,50 -0,30% 167,26 169,62 168,46 167,48 167,50 3.231 10.038.872.400
12/12/2018 164,80 168,00 +2,20% 164,80 168,20 167,16 167,70 168,00 4.980 14.580.316.000
11/12/2018 163,00 164,39 +2,40% 160,90 164,57 163,12 164,39 164,49 3.551 10.488.825.600
10/12/2018 164,35 160,53 -2,32% 160,40 165,77 162,01 160,53 160,54 3.586 11.229.405.400
7/12/2018 164,52 164,35 -0,59% 163,01 167,20 165,78 164,20 164,35 4.231 13.322.278.800
6/12/2018 162,50 165,33 +0,25% 161,55 166,25 164,16 165,33 165,55 4.113 11.813.672.400
5/12/2018 164,79 164,91 +0,07% 163,50 166,45 164,87 164,00 164,99 2.535 7.905.620.400
4/12/2018 163,06 164,80 +1,65% 160,68 167,89 165,20 164,41 164,80 8.050 27.532.232.400
3/12/2018 168,00 162,13 -1,52% 160,62 168,32 164,17 162,00 162,13 5.084 18.636.833.100
30/11/2018 169,49 164,63 -3,86% 164,50 171,00 166,44 164,63 164,69 7.127 29.246.658.100
29/11/2018 166,50 171,24 +0,70% 163,02 171,50 167,41 171,00 171,24 8.467 29.228.488.200
28/11/2018 167,00 170,05 +0,76% 166,03 173,35 170,56 170,05 170,07 9.618 33.264.815.800
27/11/2018 160,30 168,77 +6,70% 159,17 168,82 164,79 168,60 168,77 6.904 23.718.776.600
26/11/2018 164,00 158,17 -2,57% 158,01 165,91 162,25 158,17 158,30 6.889 22.212.942.100
23/11/2018 160,20 162,35 +1,47% 160,15 164,48 162,75 162,11 162,35 5.691 19.372.307.300
22/11/2018 155,11 160,00 +3,07% 155,01 160,00 157,45 160,00 160,10 5.618 17.744.137.200
21/11/2018 154,79 155,24 -0,58% 152,20 156,85 154,62 154,50 155,24 4.674 14.437.747.400
19/11/2018 157,00 156,15 -0,22% 154,26 157,80 156,25 155,29 156,15 3.096 10.459.735.000
16/11/2018 156,89 156,50 +0,64% 155,00 157,72 156,44 156,45 156,50 6.319 21.132.253.800
14/11/2018 154,35 155,50 +1,36% 149,51 156,30 153,69 154,23 155,50 6.271 22.337.548.900
13/11/2018 154,90 153,41 -0,08% 152,57 158,75 154,86 153,41 153,50 9.183 26.408.228.000
12/11/2018 147,00 153,54 +4,88% 145,30 155,56 152,95 153,54 153,80 9.414 25.410.750.200
9/11/2018 148,00 146,40 -0,79% 143,10 148,46 145,62 146,30 146,40 9.056 31.126.036.500
8/11/2018 150,54 147,57 -2,21% 147,50 154,00 149,22 147,57 148,00 9.655 27.417.611.700
7/11/2018 162,00 150,90 -4,79% 145,81 162,34 151,52 150,90 151,00 986 73.231.923.200
6/11/2018 166,50 158,50 -8,36% 157,12 167,19 161,15 158,50 158,84 5.378 54.456.530.500
5/11/2018 170,30 172,96 +1,78% 168,25 173,25 170,90 172,96 173,00 5.492 23.253.806.600
1/11/2018 170,00 169,93 +0,67% 167,01 170,90 169,39 169,50 169,93 5.512 18.689.789.700
31/10/2018 170,00 168,80 -0,28% 165,84 171,81 168,35 168,45 168,80 6.363 19.616.252.600
30/10/2018 168,10 169,27 +1,69% 164,64 169,46 167,55 167,56 169,40 8.645 28.338.720.400
29/10/2018 172,00 166,45 -0,21% 163,57 173,66 168,39 166,11 166,50 6.888 23.273.676.800
26/10/2018 168,81 166,80 -0,84% 164,30 168,85 165,96 166,00 166,80 8.264 25.575.202.000
25/10/2018 169,78 168,22 +0,13% 165,00 170,65 167,28 168,00 168,22 7.661 25.525.821.500
24/10/2018 169,92 168,00 -0,63% 168,00 171,40 169,96 168,00 168,50 4.499 18.995.615.400
23/10/2018 165,90 169,06 +1,17% 164,29 171,22 167,50 169,06 169,22 7.741 23.648.801.400
22/10/2018 169,99 167,10 -1,12% 167,00 174,00 169,59 167,10 167,17 7.806 24.535.671.600
19/10/2018 162,10 169,00 +5,05% 161,00 171,85 165,59 169,00 169,10 7.391 32.159.284.900
18/10/2018 161,70 160,88 -0,54% 158,80 161,70 160,05 160,75 160,90 7.309 21.063.227.000
17/10/2018 157,48 161,75 +1,60% 155,90 162,96 160,60 161,75 161,80 9.392 29.454.171.700
16/10/2018 153,00 159,20 +6,13% 151,54 160,19 156,35 159,17 159,20 9.537 33.453.197.300
15/10/2018 153,00 150,00 -0,46% 149,07 154,97 151,73 150,00 150,22 6.511 20.220.038.700
11/10/2018 146,00 150,70 +4,91% 145,95 151,75 149,74 150,50 150,70 9.368 31.060.894.200
10/10/2018 148,50 143,65 -4,36% 143,65 149,84 146,02 143,65 144,00 6.873 24.259.439.400
9/10/2018 147,95 150,20 +1,12% 146,59 151,98 150,30 150,20 150,33 7.617 22.646.941.100
8/10/2018 149,00 148,54 +4,61% 147,18 151,20 149,30 148,52 148,54 9.718 25.556.066.400
5/10/2018 142,60 142,00 +1,79% 139,85 144,17 142,57 142,00 142,42 192 29.845.837.000
4/10/2018 136,50 139,50 +0,11% 133,39 139,85 136,76 139,40 139,50 8.731 26.435.300.900
3/10/2018 137,10 139,34 +6,86% 137,00 140,50 138,80 139,02 139,34 3.808 41.819.935.600
2/10/2018 124,60 130,40 +6,34% 124,56 131,15 129,04 130,40 130,43 8.732 22.335.122.800
1/10/2018 123,45 122,63 +0,11% 121,00 124,64 122,41 122,27 122,63 3.148 8.218.003.000
28/9/2018 123,50 122,49 -1,35% 122,25 125,54 123,33 122,49 122,82 4.342 13.361.682.200
27/9/2018 123,28 124,17 +1,65% 123,05 126,40 125,01 124,16 124,17 5.832 14.123.160.500
26/9/2018 123,14 122,15 -0,80% 122,00 125,00 123,13 122,15 122,36 6.743 15.394.476.500
25/9/2018 118,30 123,14 +1,44% 118,10 124,93 122,33 123,14 123,30 4.524 12.140.375.000
24/9/2018 123,00 121,39 -2,10% 119,89 123,00 121,05 121,10 121,39 5.634 13.736.986.100
21/9/2018 119,49 124,00 +4,65% 118,82 125,38 122,91 124,00 124,16 7.522 23.184.761.600
20/9/2018 121,95 118,49 -0,44% 117,11 122,20 119,14 118,46 118,49 5.491 14.192.146.500
19/9/2018 122,99 119,01 -4,36% 119,01 123,48 120,98 119,01 119,20 6.366 19.820.408.200
18/9/2018 118,70 124,43 +4,66% 118,17 125,00 122,98 124,40 124,43 6.925 19.084.493.000
17/9/2018 115,97 118,89 +2,49% 115,38 119,26 117,22 118,80 118,89 4.205 10.581.105.900
14/9/2018 115,24 116,00 +0,49% 114,41 117,70 115,89 116,00 116,09 5.534 14.895.856.100
13/9/2018 120,06 115,43 -3,32% 114,88 120,06 116,66 115,43 115,50 6.953 18.573.803.900
12/9/2018 120,95 119,40 +0,25% 118,21 121,50 119,70 119,40 119,45 5.833 13.971.232.900
11/9/2018 119,10 119,10 -2,26% 118,26 121,00 119,37 119,06 119,10 5.043 11.965.300.100
10/9/2018 126,15 121,86 -2,67% 118,90 127,26 122,28 121,86 122,02 9.347 23.771.748.500
6/9/2018 124,01 125,20 +2,77% 122,55 125,83 124,26 125,10 125,20 5.715 14.292.435.200
5/9/2018 117,73 121,83 +3,25% 117,06 122,69 120,62 121,80 122,00 6.818 20.240.787.600
4/9/2018 126,57 118,00 -6,69% 117,70 126,78 121,15 117,99 118,00 760 25.545.598.700
3/9/2018 128,99 126,46 -2,91% 125,76 129,00 126,96 126,29 126,46 3.476 10.687.810.800
31/8/2018 129,99 130,25 +2,08% 127,81 130,40 129,13 130,04 130,29 5.597 16.887.223.200
30/8/2018 131,51 127,60 -3,41% 127,00 133,64 129,62 127,54 127,60 5.200 16.066.107.300
29/8/2018 130,14 132,11 +2,14% 130,14 133,50 132,14 132,11 132,50 6.324 19.233.460.700
28/8/2018 131,57 129,34 -1,58% 126,60 133,00 128,95 129,05 129,34 9.113 25.897.076.500
27/8/2018 133,60 131,42 -0,44% 130,82 134,70 132,09 131,42 131,47 4.982 15.067.621.000
24/8/2018 135,00 132,00 -0,58% 131,26 135,90 132,97 131,99 132,00 5.334 13.586.295.300
23/8/2018 134,48 132,77 -1,10% 131,40 137,50 134,31 132,77 132,85 8.265 21.807.837.200
22/8/2018 133,88 134,24 +1,36% 130,05 135,83 133,16 134,15 134,55 5.662 14.692.346.400
21/8/2018 138,00 132,44 -4,29% 131,00 140,48 134,19 132,05 132,44 7.829 32.994.300.400
20/8/2018 133,70 138,37 +3,53% 133,30 138,37 135,98 138,36 138,37 4.821 12.962.246.500
17/8/2018 136,00 133,65 -1,94% 132,00 137,00 134,38 133,61 133,65 7.030 18.837.601.500
16/8/2018 141,77 136,30 -1,71% 136,30 141,77 138,86 136,30 136,50 4.432 19.715.359.800
15/8/2018 140,00 138,67 -2,23% 137,54 140,40 138,61 138,22 138,67 5.480 17.224.682.800
14/8/2018 142,57 141,84 +0,60% 140,79 143,00 141,92 141,83 141,84 3.556 10.110.691.600
13/8/2018 139,19 141,00 +1,42% 136,67 141,44 140,01 141,00 141,09 5.093 14.826.630.800
10/8/2018 145,11 139,03 -5,42% 138,71 145,89 141,08 139,00 139,08 6.900 27.561.679.200
9/8/2018 140,79 146,99 +4,97% 138,50 146,99 142,86 146,90 146,99 7.480 23.249.493.500
8/8/2018 144,76 140,03 -4,02% 139,55 145,60 142,02 140,02 140,03 7.705 26.213.776.000
7/8/2018 148,49 145,90 +5,72% 144,24 148,49 146,63 145,76 145,90 6.778 52.984.011.200
6/8/2018 137,50 138,00 +0,76% 135,41 138,45 136,61 137,90 138,00 5.304 18.335.011.100
3/8/2018 137,00 136,96 +0,08% 135,30 137,98 136,71 136,95 136,96 5.997 18.545.444.900
2/8/2018 134,49 136,85 +1,93% 134,49 136,85 136,05 136,84 136,85 5.037 13.792.924.500
1/8/2018 132,05 134,26 +1,51% 131,50 135,00 134,06 134,26 134,88 4.621 12.853.781.500
31/7/2018 129,70 132,26 +1,74% 129,05 132,26 130,78 131,51 132,26 3.756 9.582.668.200
30/7/2018 129,50 130,00 +0,15% 129,41 131,88 130,69 130,00 130,61 4.114 10.665.063.400
27/7/2018 132,05 129,80 -1,33% 129,51 133,18 130,91 129,80 129,85 4.782 14.989.257.900
26/7/2018 133,81 131,55 -1,09% 130,60 133,82 131,81 131,55 131,60 4.915 13.763.828.300
25/7/2018 134,35 133,00 -0,57% 131,52 135,47 133,04 132,80 133,00 5.728 14.282.539.300
24/7/2018 131,20 133,76 +3,03% 131,12 134,00 133,10 133,70 133,76 4.776 14.650.323.800
23/7/2018 130,30 129,82 -0,88% 128,33 130,79 129,62 129,75 129,82 3.048 8.135.133.300
20/7/2018 132,00 130,97 +1,55% 129,20 132,79 130,82 130,40 130,97 5.739 16.727.591.800
19/7/2018 127,26 128,97 +1,59% 124,00 128,99 127,04 128,97 128,98 7.298 21.280.478.300
18/7/2018 132,77 126,95 -3,83% 126,54 135,00 130,43 126,90 126,98 8.111 25.370.370.600
17/7/2018 127,60 132,00 +3,33% 127,08 132,37 130,07 132,00 132,03 6.649 20.975.011.200
16/7/2018 126,00 127,74 +1,67% 125,12 128,71 127,04 127,30 127,74 5.959 14.959.221.000
13/7/2018 123,60 125,64 +1,84% 122,88 127,51 125,72 125,64 125,80 7.151 21.518.174.900
12/7/2018 118,00 123,37 +7,74% 116,14 123,37 120,78 123,37 123,39 7.995 25.876.127.300
11/7/2018 117,01 114,51 -3,00% 113,49 120,29 116,57 114,51 114,79 5.820 15.163.929.100
10/7/2018 123,00 118,05 -3,00% 117,64 123,90 120,16 118,05 118,20 7.635 23.719.358.200
6/7/2018 121,00 121,70 +1,42% 115,82 122,20 118,01 121,70 121,99 8.653 20.328.303.900
5/7/2018 125,00 120,00 -3,50% 119,36 125,00 121,20 119,99 120,00 6.027 17.011.607.700
4/7/2018 125,64 124,35 -0,14% 123,80 126,40 124,56 124,00 124,35 2.963 7.112.536.100
3/7/2018 126,80 124,53 -0,72% 123,79 127,80 126,37 124,53 124,89 4.190 26.659.728.900
2/7/2018 127,20 125,43 -2,00% 125,10 128,90 126,67 125,40 125,43 3.911 12.934.397.000
29/6/2018 125,00 127,99 +3,59% 124,70 128,60 127,46 127,63 127,99 6.651 22.623.277.700
28/6/2018 121,53 123,55 +1,66% 121,53 125,21 123,91 123,51 123,70 5.506 15.692.410.400
27/6/2018 123,89 121,53 -1,79% 121,21 124,50 122,91 121,53 122,00 4.711 12.586.505.200
26/6/2018 123,48 123,74 +0,81% 122,20 125,17 123,57 123,61 123,74 8.602 19.656.353.800
25/6/2018 123,51 122,75 -0,05% 120,25 124,35 122,18 122,74 122,94 6.144 28.147.891.700
22/6/2018 124,00 122,81 +0,99% 121,88 124,67 123,12 122,81 123,04 5.354 12.979.862.600
21/6/2018 122,00 121,61 -0,07% 121,07 125,23 122,66 121,61 121,67 7.213 20.592.198.500
20/6/2018 125,12 121,69 -1,59% 121,69 129,49 125,78 121,69 121,75 9.469 29.989.140.100
19/6/2018 116,41 123,66 +4,99% 115,28 124,84 122,09 123,66 123,90 8.794 28.563.140.300
18/6/2018 118,40 117,78 -1,70% 116,02 119,50 118,20 117,78 117,89 4.939 14.289.674.800
15/6/2018 121,00 119,82 +0,35% 115,05 121,35 117,69 119,82 120,00 8.822 27.630.705.000
14/6/2018 113,00 119,40 +6,22% 113,00 121,00 118,10 119,40 119,45 4.303 40.874.048.900
13/6/2018 111,32 112,41 +2,19% 108,62 113,50 111,18 112,41 112,42 7.526 24.210.957.000
12/6/2018 107,50 110,00 +3,56% 106,45 111,87 109,57 110,00 110,10 7.893 27.327.969.400
11/6/2018 107,57 106,22 +0,69% 105,11 110,78 107,55 106,22 106,50 8.299 19.790.770.700
8/6/2018 109,39 105,49 -0,86% 99,50 109,70 104,66 105,46 105,49 5.906 37.140.272.800
7/6/2018 113,39 106,40 -6,94% 95,32 113,39 104,87 106,00 106,40 1.092 54.033.375.300
6/6/2018 120,70 114,33 -5,53% 114,04 120,70 116,22 114,33 114,50 9.723 27.368.097.700
5/6/2018 120,93 121,02 -2,67% 119,00 122,40 120,52 121,00 121,02 375 26.778.744.000
4/6/2018 116,51 124,34 +7,68% 116,51 126,00 122,27 124,34 124,40 2.227 42.282.501.800
1/6/2018 110,88 115,47 +6,50% 109,52 115,97 113,40 115,47 115,48 2.070 31.660.612.800
30/5/2018 106,20 108,42 +3,76% 105,09 110,00 108,42 108,01 108,39 8.154 122.412.892.500
29/5/2018 108,00 104,49 -0,49% 103,66 110,29 106,58 104,32 104,52 2.270 27.273.115.200
28/5/2018 110,30 105,00 -6,25% 104,00 111,13 106,99 105,00 105,15 9.692 25.961.764.300
25/5/2018 113,22 112,00 -0,88% 111,66 113,90 112,93 112,00 112,05 7.631 19.047.804.800
24/5/2018 109,00 112,99 +0,99% 108,01 113,50 111,97 112,81 112,99 6.949 17.441.275.000
23/5/2018 112,46 111,88 -1,86% 110,02 113,29 111,71 111,73 111,90 6.083 15.807.108.900
22/5/2018 110,05 114,00 +4,08% 109,43 114,01 112,50 113,94 114,00 8.605 21.424.112.800
21/5/2018 108,70 109,53 +4,22% 108,17 111,06 109,55 109,53 109,60 6.996 16.887.276.600
18/5/2018 108,00 105,09 -3,90% 102,50 108,05 105,16 105,09 105,19 4.803 34.753.920.700
17/5/2018 112,20 109,35 -2,55% 107,43 113,41 108,99 109,28 109,39 6.909 18.243.369.000
16/5/2018 106,05 112,21 +5,39% 106,05 114,23 111,16 112,21 112,25 8.897 23.935.623.800
15/5/2018 108,15 106,47 -1,55% 105,80 110,54 107,38 106,46 106,53 8.991 17.974.059.000
14/5/2018 109,60 108,15 -0,46% 105,41 110,68 107,99 108,00 108,15 6.092 16.038.145.800
11/5/2018 109,50 108,65 -0,78% 106,70 111,19 108,95 108,65 109,00 6.643 15.788.467.500
10/5/2018 112,63 109,50 -2,78% 109,50 114,50 112,24 109,47 109,50 7.121 21.500.911.800
9/5/2018 111,00 112,63 +1,48% 108,00 114,40 112,34 112,63 112,64 9.559 28.830.200.000
8/5/2018 104,65 110,99 +14,60% 102,40 110,99 107,12 110,94 110,99 7.404 55.254.182.900
7/5/2018 98,53 96,85 -0,87% 96,65 99,67 97,97 96,85 96,86 5.741 12.099.843.900
4/5/2018 98,00 97,70 +0,51% 95,70 99,99 98,35 97,70 97,80 8.937 19.011.255.100
3/5/2018 103,32 97,20 -5,17% 96,74 103,74 99,00 97,20 97,24 2.285 29.755.611.500
2/5/2018 107,00 102,50 -3,95% 102,50 107,24 104,29 102,50 102,99 6.193 15.063.912.400
30/4/2018 105,20 106,71 +1,34% 105,11 107,77 106,89 106,46 106,71 4.936 10.027.508.300
27/4/2018 104,99 105,30 +0,77% 103,66 106,80 104,67 105,30 105,33 5.541 22.576.943.300
26/4/2018 101,39 104,50 +3,02% 100,89 104,90 103,42 104,50 104,85 5.534 11.932.399.600
25/4/2018 99,98 101,44 +0,33% 98,54 101,79 100,54 101,27 101,47 4.065 9.081.226.500
24/4/2018 99,70 101,11 +1,24% 99,05 102,00 101,06 101,10 101,11 5.373 12.182.770.800
23/4/2018 97,10 99,87 +3,05% 96,27 99,90 99,00 99,87 99,88 5.700 12.506.106.700
20/4/2018 94,14 96,91 +2,68% 94,01 97,64 96,30 96,91 97,35 6.022 12.498.040.700
19/4/2018 96,31 94,38 -1,38% 93,99 96,53 94,84 94,35 94,38 5.543 10.121.606.600
18/4/2018 97,99 95,70 -1,34% 95,33 98,12 96,72 95,67 95,70 6.571 14.691.220.900
17/4/2018 97,10 97,00 +0,86% 96,04 97,59 96,88 96,80 97,00 3.903 7.726.938.800
16/4/2018 98,24 96,17 -2,12% 95,81 99,33 97,13 95,96 96,49 4.564 15.299.647.300
13/4/2018 98,65 98,25 -1,27% 97,50 99,08 98,04 98,25 98,27 2.757 6.261.016.600
12/4/2018 96,01 99,51 +2,73% 96,01 100,60 99,04 99,51 99,70 6.792 16.312.950.100
11/4/2018 94,50 96,87 +2,08% 93,63 96,87 95,89 0,00 0,00 5.108 11.197.245.800
10/4/2018 98,00 94,90 -1,79% 93,52 98,10 94,84 94,72 95,00 8.198 17.342.358.900
9/4/2018 98,10 96,63 -1,50% 95,03 98,99 97,02 96,63 96,65 6.411 10.926.162.200
6/4/2018 98,50 98,10 -0,60% 97,40 99,00 98,09 98,10 98,20 4.870 9.695.554.600
5/4/2018 99,34 98,69 +2,27% 97,60 99,40 98,64 98,64 98,69 5.605 10.964.594.900
4/4/2018 97,00 96,50 -0,52% 92,02 97,00 95,02 96,42 96,50 7.928 18.063.932.700
3/4/2018 98,87 97,00 -0,94% 97,00 99,46 98,13 97,00 97,06 3.703 13.956.404.400
2/4/2018 98,50 97,92 +0,01% 96,94 99,90 98,59 97,80 97,92 5.526 12.555.244.900
29/3/2018 98,16 97,91 +0,94% 97,10 98,93 98,07 97,80 97,91 3.698 8.804.954.000
28/3/2018 96,49 97,00 +0,31% 95,09 98,34 96,50 97,00 97,47 8.349 15.916.426.400
27/3/2018 100,65 96,70 -3,30% 96,25 101,68 97,65 96,70 96,71 2.979 36.304.814.900
26/3/2018 96,00 100,00 +5,49% 95,63 100,00 98,66 100,00 100,01 9.390 24.067.199.000
23/3/2018 95,02 94,80 -0,62% 94,50 96,73 95,46 94,79 94,80 5.889 12.024.167.700
22/3/2018 93,12 95,39 +2,57% 92,00 95,88 94,04 95,13 95,39 7.465 15.392.084.900
21/3/2018 90,41 93,00 +3,33% 90,01 93,00 92,29 92,91 93,00 6.791 12.435.871.100
20/3/2018 91,50 90,00 -0,77% 89,90 92,13 90,47 89,98 90,00 4.022 8.017.267.800
19/3/2018 90,80 90,70 -2,16% 89,63 91,90 90,88 90,70 90,97 5.107 9.039.136.400
16/3/2018 91,30 92,70 +1,87% 90,52 93,00 92,31 92,28 92,70 5.613 16.138.647.200
15/3/2018 89,30 91,00 +1,45% 88,61 91,50 90,05 91,00 91,06 5.819 9.267.951.400
14/3/2018 91,68 89,70 -2,02% 89,10 92,19 90,01 89,70 89,73 6.436 12.329.962.700
13/3/2018 93,00 91,55 -1,11% 90,13 93,70 92,14 91,34 91,55 6.874 13.631.347.300
12/3/2018 92,20 92,58 +2,07% 91,10 93,50 92,40 92,05 92,27 5.623 11.176.002.800
9/3/2018 88,24 90,70 +2,79% 87,49 92,15 90,92 90,67 90,96 8 20.822.680.000
8/3/2018 89,00 88,24 -1,99% 86,20 89,26 87,68 88,17 88,24 8.346 15.524.287.100
7/3/2018 89,35 90,03 +0,95% 87,69 90,03 88,92 90,00 90,06 3.426 6.270.257.700
6/3/2018 91,33 89,18 -1,35% 88,51 91,93 89,56 89,18 89,20 5.666 9.585.211.900
5/3/2018 92,70 90,40 -2,63% 89,96 92,84 91,25 90,22 90,40 5.911 10.741.300.800
2/3/2018 91,30 92,84 +0,72% 90,24 93,00 91,59 92,60 92,85 7.172 11.814.377.100
1/3/2018 91,05 92,18 +1,24% 89,85 92,80 91,50 92,06 92,25 7.008 15.182.469.100
28/2/2018 91,01 91,05 -0,49% 89,29 93,00 90,77 91,00 91,05 6.300 14.617.441.000
27/2/2018 93,90 91,50 -2,99% 91,05 94,80 92,45 91,45 91,50 9.297 27.014.239.400
26/2/2018 87,28 94,32 +8,43% 87,01 94,32 91,23 94,31 94,32 807 27.445.846.500
23/2/2018 86,05 86,99 +6,84% 85,20 87,44 86,46 86,80 86,99 6.785 50.901.241.100
22/2/2018 80,60 81,42 +2,36% 80,07 81,80 81,20 81,42 81,50 4.725 9.201.524.800
21/2/2018 83,05 79,54 -4,16% 79,51 83,90 80,87 79,54 79,60 8.388 21.068.160.700
20/2/2018 81,45 82,99 +0,89% 80,13 83,00 82,21 82,89 82,99 3.987 7.776.777.200
19/2/2018 79,59 82,26 +4,64% 79,10 82,26 80,80 81,58 82,26 3.745 7.146.555.300
16/2/2018 80,10 78,61 -0,76% 77,06 81,23 78,71 78,50 78,61 4.408 8.606.214.100
15/2/2018 75,45 79,21 +6,04% 75,45 79,21 78,11 79,21 79,30 5.373 9.522.688.400
14/2/2018 74,51 74,70 +1,10% 72,21 74,70 73,68 74,55 74,70 7.894 13.603.600.700
9/2/2018 76,50 73,89 -2,78% 72,32 77,10 74,69 73,89 74,00 6.680 11.999.379.700
8/2/2018 80,01 76,00 -3,80% 75,71 80,50 77,15 76,00 76,14 6.061 10.562.955.500
7/2/2018 81,70 79,00 -3,23% 78,90 81,70 79,91 79,00 79,09 5.388 8.940.600.300
6/2/2018 78,80 81,64 +1,25% 78,15 81,80 79,96 81,64 81,65 7.193 11.088.124.700
5/2/2018 83,50 80,63 -3,85% 80,63 83,50 81,99 80,63 80,92 3.836 7.711.392.400
2/2/2018 85,70 83,86 -2,33% 83,50 85,70 84,16 83,86 83,88 4.229 8.293.131.100
1/2/2018 84,30 85,86 +1,54% 84,30 85,99 85,45 85,73 85,87 4.749 7.426.092.300
31/1/2018 86,01 84,56 -0,12% 84,11 86,36 85,13 84,55 84,80 4.879 8.799.127.500
30/1/2018 84,47 84,66 +0,07% 83,36 86,48 85,32 84,66 84,98 4.358 9.586.066.100
29/1/2018 82,00 84,60 +2,17% 81,02 84,60 83,49 84,59 84,60 3.686 6.752.796.500
26/1/2018 82,00 82,80 +2,23% 81,00 84,50 83,08 82,80 83,19 8.989 17.052.388.800
24/1/2018 75,00 80,99 +8,13% 74,98 81,00 79,06 80,95 80,99 8.134 17.566.839.800
23/1/2018 76,72 74,90 -2,73% 74,61 76,98 75,55 74,90 74,91 4.121 8.473.889.300
22/1/2018 77,75 77,00 +0,33% 75,82 77,80 76,87 76,80 77,05 2.794 5.072.688.900
19/1/2018 77,66 76,75 -0,95% 76,75 78,60 77,60 76,75 77,00 2.341 4.275.385.700
18/1/2018 79,01 77,49 -1,64% 76,52 79,20 77,80 77,48 77,76 4.506 8.283.157.200
17/1/2018 79,19 78,78 +0,10% 78,16 79,60 78,82 78,76 78,90 2.263 3.823.646.200
16/1/2018 79,00 78,70 -0,25% 78,24 80,05 79,31 78,70 78,78 3.060 6.130.963.200
15/1/2018 78,20 78,90 +1,73% 77,80 79,23 78,59 78,44 78,90 2.731 4.931.163.400
12/1/2018 76,77 77,56 -0,10% 76,40 78,46 77,69 77,56 77,60 3.181 6.612.560.800
11/1/2018 78,50 77,64 +0,18% 77,26 78,78 77,80 77,60 77,70 2.868 4.319.552.500
10/1/2018 76,58 77,50 +1,02% 75,64 78,50 77,74 77,45 77,75 4.786 8.445.725.900
9/1/2018 79,25 76,72 -2,40% 76,30 79,61 77,61 76,72 76,73 4.149 7.525.156.300
8/1/2018 78,50 78,61 +0,01% 78,35 80,11 79,08 78,61 78,90 3.962 7.116.611.000
5/1/2018 80,45 78,60 -1,97% 78,35 80,91 79,19 78,59 78,60 3.955 7.593.817.400
4/1/2018 80,00 80,18 +2,40% 79,30 80,52 80,11 80,17 80,18 6.981 12.001.258.200
3/1/2018 79,00 78,30 -1,26% 77,52 81,36 79,48 78,30 78,31 6.050 10.280.014.600
2/1/2018 80,90 79,30 -1,15% 78,41 82,38 80,63 79,22 79,30 7.384 14.975.352.500
28/12/2017 78,70 80,22 +3,78% 77,81 80,22 79,50 80,00 80,22 7.472 22.839.641.800
27/12/2017 76,45 77,30 +2,40% 76,45 78,00 77,22 77,26 77,30 5.798 9.923.854.500
26/12/2017 73,20 75,49 +3,61% 72,74 75,96 75,22 75,40 75,49 5.391 13.977.502.500
22/12/2017 71,60 72,86 +0,90% 70,54 74,18 73,31 72,86 72,90 4.739 9.848.981.000
21/12/2017 69,62 72,21 +3,72% 69,24 73,29 72,12 72,19 72,21 1.301 19.396.923.800
20/12/2017 67,50 69,62 +4,03% 66,51 69,97 68,81 69,52 69,62 4.947 7.722.041.800
19/12/2017 69,11 66,92 -2,72% 66,42 69,26 67,67 66,92 67,20 4.709 7.731.374.800
18/12/2017 71,41 68,79 -0,89% 68,50 71,51 69,93 68,77 68,79 6.348 8.390.881.000
15/12/2017 69,55 69,41 +0,30% 68,41 69,90 69,07 69,30 69,41 4.356 7.327.654.700
14/12/2017 67,89 69,20 +0,58% 66,81 70,50 68,85 69,20 69,21 5.873 10.998.721.300
13/12/2017 71,15 68,80 -1,32% 68,60 72,50 70,99 68,80 68,85 9.882 17.136.531.700
12/12/2017 67,00 69,72 -0,06% 66,62 69,72 68,22 69,70 69,72 8.290 14.384.079.600
11/12/2017 71,42 69,76 -0,29% 69,51 73,20 71,03 69,76 69,92 38 18.290.038.800
8/12/2017 66,50 69,96 +8,53% 66,00 70,46 68,43 69,90 69,96 5.056 34.223.820.400
7/12/2017 57,26 64,46 +10,55% 57,00 64,76 61,88 64,40 64,46 4.565 26.056.082.500
6/12/2017 57,25 58,31 +1,41% 56,65 58,48 57,96 58,29 58,31 4.999 7.199.589.000
5/12/2017 57,40 57,50 -0,35% 56,36 58,49 57,64 57,50 57,80 6.651 9.033.382.200
4/12/2017 59,05 57,70 -0,88% 57,20 59,05 57,98 57,59 57,70 6.175 7.396.218.800
1/12/2017 57,00 58,21 +2,45% 55,24 59,15 57,90 58,20 58,21 7.298 12.239.262.400
30/11/2017 58,20 56,82 -2,37% 54,87 58,23 55,75 56,80 56,87 923 15.900.731.100
29/11/2017 58,99 58,20 -0,97% 57,53 59,55 58,47 58,20 58,28 6.792 8.320.102.000
28/11/2017 59,89 58,77 -1,38% 58,37 60,88 59,65 58,77 58,80 5.097 6.970.690.300
27/11/2017 62,00 59,59 -3,03% 59,00 62,30 59,87 59,57 59,59 8.732 13.858.514.300
24/11/2017 58,86 61,45 +4,67% 58,24 61,45 60,10 61,44 61,49 4.707 8.333.299.800
23/11/2017 59,79 58,71 -2,69% 58,00 59,79 58,65 58,70 58,71 3.689 6.458.180.400
22/11/2017 60,51 60,33 -0,45% 57,21 61,38 59,90 60,32 60,33 9.992 16.688.990.600
21/11/2017 60,30 60,60 +2,19% 60,00 61,40 60,91 60,55 60,60 364 14.899.085.200
17/11/2017 58,50 59,30 +4,04% 58,11 59,97 59,18 59,29 59,30 9.258 14.563.236.900
16/11/2017 56,51 57,00 +3,79% 55,71 58,99 57,22 56,99 57,00 3.561 21.674.219.800
14/11/2017 51,94 54,92 +7,39% 51,66 55,49 54,02 54,92 54,99 4.741 20.428.783.500
13/11/2017 49,05 51,14 +4,24% 47,50 52,12 50,51 51,14 51,58 153 15.674.817.600
10/11/2017 51,75 49,06 -5,14% 47,86 53,37 50,14 49,06 49,07 2.517 20.452.905.000
9/11/2017 55,25 51,72 -6,17% 51,14 55,30 53,04 51,70 51,75 8.689 14.553.897.600
8/11/2017 52,00 55,12 +6,88% 51,90 55,19 53,89 55,12 55,18 1.634 17.707.475.300
7/11/2017 55,65 51,57 -9,53% 51,00 55,65 52,53 51,55 51,57 1.200 31.453.902.100
6/11/2017 62,47 57,00 -7,36% 57,00 62,70 58,92 56,99 57,00 4.325 20.454.933.000
3/11/2017 67,00 61,53 -8,15% 60,60 67,49 62,84 61,53 61,55 4.918 23.340.244.400
1/11/2017 69,00 66,99 +5,08% 66,63 69,50 68,00 66,90 67,00 3.290 22.155.924.100
31/10/2017 64,00 63,75 +0,79% 61,81 64,80 63,24 63,75 63,78 7.285 9.881.161.800
30/10/2017 64,15 63,25 -1,17% 60,98 64,30 62,17 63,25 63,35 9.418 12.105.771.700
27/10/2017 65,89 64,00 -2,56% 63,16 68,46 65,34 64,00 64,02 9.692 14.656.043.700
26/10/2017 69,05 65,68 -4,56% 64,59 69,42 66,64 65,60 65,70 269 13.521.307.000
25/10/2017 69,30 68,82 +0,03% 67,31 69,75 68,63 68,82 68,90 5.880 7.608.241.600
24/10/2017 70,18 68,80 -0,58% 66,59 70,87 68,50 68,59 68,85 8.682 14.614.507.500
23/10/2017 72,50 69,20 -4,49% 68,70 73,50 70,88 69,18 69,20 6.980 12.374.434.800
20/10/2017 71,00 72,45 +3,51% 70,08 72,50 71,80 72,24 72,45 7.873 14.560.856.000
19/10/2017 71,00 69,99 -1,03% 67,32 72,47 69,75 69,95 70,00 8.537 14.762.005.300
18/10/2017 65,65 70,72 +10,85% 64,81 70,72 67,67 70,70 70,80 1.049 34.582.518.600
17/10/2017 70,02 63,80 -7,94% 60,32 71,12 65,39 63,80 63,88 1.313 37.557.547.500
16/10/2017 73,20 69,30 -4,68% 68,93 74,75 70,81 69,24 69,30 4.004 22.657.589.200
13/10/2017 69,20 72,70 -5,58% 68,80 73,15 71,65 72,65 72,70 595 37.992.243.000
11/10/2017 79,20 77,00 -3,29% 77,00 80,00 78,22 76,99 77,00 4.606 10.923.984.400
10/10/2017 78,35 79,62 +2,35% 77,40 79,70 78,66 79,60 79,65 4.509 7.209.258.300
9/10/2017 80,50 77,79 -2,40% 77,04 80,70 78,17 77,79 77,80 5.445 9.489.372.100
6/10/2017 77,99 79,70 +1,66% 76,62 79,97 77,86 79,69 79,70 7.743 12.260.963.800
5/10/2017 79,50 78,40 -1,38% 77,22 80,00 78,82 78,39 78,45 8.875 16.826.259.000
4/10/2017 78,48 79,50 +0,65% 77,49 79,50 78,89 79,50 79,54 6.624 11.953.283.100
3/10/2017 78,66 78,99 +1,43% 76,00 80,43 78,89 78,50 78,99 1.101 19.870.924.200
2/10/2017 75,85 77,88 +4,95% 74,43 78,07 75,93 77,88 77,89 2.564 24.258.005.800
29/9/2017 69,80 74,21 +4,89% 69,50 74,50 72,92 74,00 74,21 136 36.391.473.800
28/9/2017 72,00 70,75 +3,57% 69,12 73,00 71,46 70,70 70,75 5.508 33.557.481.500
27/9/2017 73,85 68,31 -7,68% 68,14 74,18 70,31 68,31 68,32 2.391 19.826.686.200
26/9/2017 72,10 73,99 +3,05% 68,52 75,34 72,20 73,87 73,99 2.251 18.982.301.200
25/9/2017 73,86 71,80 -4,33% 71,33 75,20 72,58 71,80 72,00 7.790 12.150.981.900
22/9/2017 77,10 75,05 -1,42% 74,58 77,75 75,53 75,05 75,20 4.959 7.099.490.700
21/9/2017 75,50 76,13 +0,83% 72,50 76,50 74,81 76,13 76,16 7.918 11.301.056.000
20/9/2017 80,65 75,50 -4,25% 74,57 80,91 76,94 75,50 75,80 2.705 21.686.750.400
19/9/2017 80,50 78,85 -2,95% 78,52 83,26 80,31 78,82 78,87 8.180 14.506.679.100
18/9/2017 85,36 81,25 -2,33% 77,16 85,36 81,27 81,25 81,30 505 18.627.032.500
15/9/2017 84,30 83,19 +1,45% 82,81 87,00 84,53 83,19 83,20 1.661 29.631.976.200
14/9/2017 73,11 82,00 +13,42% 72,70 82,39 79,26 81,98 82,00 7.552 37.125.528.800
13/9/2017 70,28 72,30 +4,75% 66,00 72,95 70,77 72,30 72,33 645 19.868.357.100
12/9/2017 69,00 69,02 -11,85% 63,62 72,45 68,44 69,02 69,05 8.008 36.755.119.600
11/9/2017 81,71 78,30 -0,79% 77,00 82,51 79,58 78,26 78,30 8.139 14.293.234.200
8/9/2017 86,26 78,92 -7,60% 78,00 87,30 82,75 78,91 79,00 22 18.399.847.200
6/9/2017 86,70 85,41 +4,16% 83,50 86,96 85,28 85,41 85,42 6.911 12.334.062.800
5/9/2017 79,76 82,00 -86,81% 78,56 86,40 81,76 81,95 82,00 2.201 24.365.045.700
4/9/2017 566,00 621,79 +10,22% 555,00 622,00 597,20 621,00 621,79 1.952 15.759.153.300
1/9/2017 579,00 564,14 -0,68% 561,42 603,99 582,16 564,14 567,00 2.691 19.765.719.400
31/8/2017 518,50 568,00 +10,29% 518,50 570,00 552,22 566,00 568,00 2.701 18.772.171.800
30/8/2017 498,00 515,00 +3,83% 495,00 519,99 509,33 515,00 519,50 1.447 8.715.217.700
29/8/2017 491,00 496,00 +0,41% 486,01 498,50 493,36 495,99 496,00 645 3.503.003.000
28/8/2017 480,00 493,99 +3,18% 480,00 501,50 494,10 493,02 493,99 1.188 7.030.859.200
25/8/2017 480,00 478,77 +0,35% 471,50 483,44 478,93 478,00 478,77 1.304 6.949.246.600
24/8/2017 461,13 477,10 +3,03% 459,41 481,00 470,78 477,10 479,50 1.230 7.340.714.000
23/8/2017 460,00 463,09 -1,04% 450,00 464,88 458,22 463,08 463,50 1.040 5.700.687.600
22/8/2017 476,56 467,97 -1,06% 462,00 479,07 468,38 466,63 468,00 1.042 5.859.083.400
21/8/2017 462,10 473,00 +3,28% 462,10 480,00 471,44 472,60 473,53 1.523 9.372.255.900
18/8/2017 433,00 458,00 +1,55% 425,00 468,99 444,59 458,00 460,00 2.283 12.166.439.800
17/8/2017 508,00 451,00 -7,96% 442,00 508,97 470,86 450,95 451,00 3.102 18.080.674.900
16/8/2017 462,50 490,00 +7,87% 459,00 490,69 477,06 489,50 490,77 1.974 12.442.740.500
15/8/2017 453,89 454,26 +1,93% 448,52 464,37 454,34 454,25 454,70 1.559 8.768.805.000
14/8/2017 415,00 445,66 +7,66% 412,00 447,50 436,97 445,10 446,70 1.867 9.601.939.700
11/8/2017 396,00 413,97 +4,39% 396,00 413,97 407,03 413,96 413,97 1.505 6.965.165.800
10/8/2017 405,47 396,57 -2,19% 394,01 411,50 402,75 396,57 396,78 1.246 6.036.281.500
9/8/2017 390,01 405,47 +2,81% 389,01 411,98 399,86 405,47 408,50 1.622 8.305.507.800
8/8/2017 400,31 394,38 -1,41% 385,67 402,98 392,25 391,50 394,38 2.154 13.697.712.700
7/8/2017 394,00 400,00 +1,78% 393,00 406,94 402,04 399,75 400,00 2.079 11.027.729.000
4/8/2017 373,99 393,00 +5,52% 369,01 393,00 380,72 391,89 393,00 2.067 10.590.006.400
3/8/2017 377,00 372,44 +0,15% 366,50 377,00 370,43 371,89 372,45 1.276 6.549.294.300
2/8/2017 367,11 371,88 +0,41% 362,11 376,48 368,42 371,87 371,88 2.050 8.919.795.100
1/8/2017 384,99 370,35 +0,95% 366,88 385,04 377,21 370,34 371,00 1.554 9.203.037.200
31/7/2017 375,00 366,88 +0,07% 360,50 381,48 370,05 366,88 370,00 1.882 8.210.753.700
28/7/2017 345,11 366,63 +5,35% 344,00 366,63 354,98 364,01 366,63 1.369 5.858.926.900
27/7/2017 348,00 348,02 +1,24% 340,13 348,50 344,01 346,85 348,05 755 3.127.192.900
26/7/2017 347,00 343,75 -0,77% 340,50 349,20 343,61 343,75 344,00 864 3.398.290.900
25/7/2017 340,00 346,41 +3,41% 335,00 349,19 340,40 345,00 346,41 1.198 4.520.764.300
24/7/2017 341,16 335,00 -0,03% 334,31 344,30 338,80 334,77 335,00 727 2.849.157.500
21/7/2017 348,40 335,10 -3,81% 335,01 352,21 340,40 335,08 337,77 1.345 5.002.779.900
20/7/2017 345,10 348,38 +0,95% 343,00 351,00 348,43 347,02 348,39 868 3.927.088.400
19/7/2017 351,00 345,10 +0,32% 339,00 355,40 347,21 343,00 345,10 2.037 8.385.097.900
18/7/2017 335,01 344,00 +4,23% 335,01 348,99 342,19 343,74 344,00 1.655 6.837.840.700
17/7/2017 316,00 330,04 +4,44% 316,00 331,70 327,93 330,00 331,50 1.194 4.768.603.900
14/7/2017 301,50 316,00 +4,64% 301,50 316,80 312,67 315,80 316,05 853 3.195.733.200
13/7/2017 317,00 302,00 -4,13% 300,00 320,00 308,18 302,00 305,00 1.314 6.537.960.600
12/7/2017 308,64 315,00 +3,62% 306,42 316,98 311,36 313,20 315,00 1.114 4.175.891.500
11/7/2017 298,98 303,99 +2,07% 297,05 305,78 302,11 302,00 304,00 1.162 4.087.718.600
10/7/2017 285,49 297,82 +4,32% 283,63 297,90 292,82 297,63 297,82 1.314 6.184.600.400
7/7/2017 259,00 285,49 +10,06% 259,00 287,00 276,00 285,29 285,95 2.062 7.676.395.200
6/7/2017 258,99 259,40 -0,23% 257,00 259,73 258,95 259,00 259,40 1.032 4.422.986.200
5/7/2017 258,00 260,00 0,00% 257,69 260,50 259,27 259,72 260,00 669 2.787.251.000
4/7/2017 259,99 260,00 0,00% 258,20 261,83 260,21 258,50 260,00 263 1.025.211.800
3/7/2017 255,50 260,00 +1,56% 255,50 260,00 258,61 259,00 260,00 510 1.479.279.700
30/6/2017 247,53 256,00 +3,03% 247,53 258,00 254,67 256,00 258,00 822 2.656.253.000
29/6/2017 243,42 248,48 +3,10% 241,82 249,00 246,24 247,53 248,48 682 1.965.046.900
28/6/2017 247,99 241,00 -2,03% 241,00 248,00 243,36 241,00 242,98 696 1.983.367.400
27/6/2017 251,00 246,00 -1,99% 241,86 252,05 247,04 244,93 246,00 573 1.645.031.400
26/6/2017 246,00 251,00 +2,58% 244,25 251,77 248,91 249,85 251,00 419 1.573.191.900
23/6/2017 242,21 244,69 +2,38% 237,99 247,50 243,16 242,00 244,69 1.016 3.790.909.200
22/6/2017 247,01 239,00 -2,45% 239,00 247,60 242,17 238,07 239,90 791 2.428.737.300
21/6/2017 250,37 245,00 -0,35% 243,52 251,96 247,80 244,95 245,00 849 2.591.587.000
20/6/2017 256,99 245,87 -4,33% 245,87 256,99 253,12 245,87 247,82 1.087 3.275.280.500
19/6/2017 255,19 257,00 -0,77% 254,84 259,90 258,13 257,00 258,52 465 1.634.001.300
16/6/2017 257,00 259,00 +0,78% 248,32 259,00 253,30 253,80 259,00 841 2.550.982.900
14/6/2017 256,44 257,00 +0,52% 254,31 259,99 257,22 257,00 258,00 861 2.543.921.200
13/6/2017 250,32 255,67 +2,96% 246,06 255,67 250,36 253,74 255,99 646 2.165.614.700
12/6/2017 250,00 248,31 -1,46% 247,08 256,81 252,79 248,10 251,60 557 2.133.531.600
9/6/2017 258,51 252,00 -2,03% 251,14 261,85 254,86 252,00 253,20 599 1.737.532.700
8/6/2017 249,49 257,21 +3,09% 246,50 260,46 252,98 257,21 258,16 879 2.712.262.000
7/6/2017 239,71 249,49 +5,27% 238,23 250,00 243,71 247,88 249,50 826 2.666.355.500
6/6/2017 236,07 237,00 0,00% 226,00 239,50 233,40 236,00 237,50 1.002 3.046.088.100
5/6/2017 241,00 236,99 -1,87% 236,99 242,51 239,74 235,00 237,00 770 2.277.170.300
2/6/2017 251,00 241,50 -2,47% 238,50 252,39 243,67 241,49 242,00 1.375 3.961.354.400
1/6/2017 253,45 247,62 -1,35% 241,58 257,99 249,23 245,99 247,62 589 1.921.599.800
31/5/2017 261,50 251,00 -3,46% 250,28 264,50 257,42 250,29 254,00 653 2.704.199.800
30/5/2017 258,50 260,00 +0,58% 258,10 262,99 261,07 260,00 261,00 321 1.057.363.900
29/5/2017 253,00 258,50 +1,37% 252,40 259,60 257,41 258,41 258,50 294 947.329.500
26/5/2017 252,87 255,00 +2,52% 250,67 255,00 253,08 254,79 255,00 506 1.617.407.200
25/5/2017 249,00 248,73 -0,38% 245,00 254,75 251,51 248,72 249,76 821 2.442.223.400
24/5/2017 244,00 249,68 +3,22% 244,00 252,50 249,23 247,60 249,68 638 1.988.820.600
23/5/2017 229,51 241,89 +9,02% 221,51 245,30 237,13 241,06 241,90 900 2.524.176.500
22/5/2017 245,03 221,88 -10,71% 220,96 247,00 231,32 221,88 224,00 778 2.261.299.600
19/5/2017 250,00 248,50 +5,74% 248,50 260,00 253,75 248,00 249,98 1.134 3.816.432.300
18/5/2017 246,99 235,00 -16,23% 230,16 251,44 241,10 235,00 236,76 1.146 4.433.270.400
17/5/2017 280,96 280,54 -0,52% 277,00 282,00 279,86 280,53 281,73 838 2.795.894.700
16/5/2017 272,55 282,00 +3,49% 272,55 282,45 278,27 281,69 282,00 685 2.521.872.400
15/5/2017 266,97 272,50 +2,83% 261,21 272,50 268,76 270,72 272,50 1.152 3.813.844.000
12/5/2017 263,51 265,00 +0,57% 258,12 270,00 263,46 262,25 265,00 849 3.393.556.100
11/5/2017 260,01 263,50 -5,89% 260,01 272,59 266,48 262,21 263,50 1.516 5.308.187.500
10/5/2017 272,90 280,00 +3,24% 272,89 280,00 276,97 279,99 280,00 810 3.027.348.400
9/5/2017 264,00 271,22 +3,13% 264,00 271,90 268,57 271,22 271,50 596 2.121.918.300
8/5/2017 253,99 263,00 +1,54% 246,24 265,90 258,13 260,00 263,00 780 2.315.569.600
5/5/2017 255,00 259,00 +14,10% 252,00 273,00 262,47 257,99 259,25 2.053 7.002.713.600
4/5/2017 228,01 227,00 -1,30% 224,92 231,60 227,50 226,50 227,00 650 2.648.139.700
3/5/2017 229,50 230,00 +0,45% 223,73 232,95 226,70 227,55 230,00 588 1.652.718.600
2/5/2017 227,99 228,98 +2,78% 222,01 231,19 227,15 227,20 229,00 606 1.633.257.700
28/4/2017 221,50 222,79 +0,36% 219,00 236,76 228,09 222,19 222,79 1.233 3.307.330.200
27/4/2017 211,98 221,98 +5,13% 211,98 221,98 215,06 220,28 221,99 696 4.785.957.200
26/4/2017 209,00 211,14 +0,78% 208,98 213,10 211,30 210,00 212,99 303 741.687.500
25/4/2017 208,94 209,50 -0,24% 208,94 214,69 212,86 209,11 213,18 404 1.198.318.000
24/4/2017 215,15 210,00 -1,96% 206,65 223,99 215,68 208,53 210,10 1.152 2.862.018.700
20/4/2017 205,99 214,20 +3,98% 204,13 214,30 211,28 212,15 214,50 503 1.371.294.300
19/4/2017 196,80 206,00 +4,63% 195,50 208,00 204,06 204,70 206,10 753 1.942.759.200
18/4/2017 185,98 196,89 +3,76% 185,50 196,89 192,55 195,21 196,89 826 2.012.368.900
17/4/2017 174,00 189,75 +10,31% 170,53 189,75 182,02 186,12 189,75 651 1.613.808.800
13/4/2017 179,47 172,01 -4,16% 169,00 182,00 176,67 172,01 173,00 376 797.633.300
12/4/2017 184,71 179,47 -4,19% 178,36 185,17 181,12 179,47 179,70 563 1.559.428.500
11/4/2017 184,93 187,31 +1,25% 180,72 187,31 184,00 185,34 187,31 620 1.260.416.800
10/4/2017 187,01 185,00 -1,36% 182,01 187,02 184,34 185,00 186,12 381 827.692.800
7/4/2017 185,87 187,55 -0,24% 185,53 189,20 187,93 187,55 188,98 425 879.520.100
6/4/2017 184,96 188,00 +0,63% 184,68 188,00 186,84 187,17 188,00 359 794.113.100
5/4/2017 184,84 186,83 +1,65% 181,99 186,84 185,03 184,00 186,83 1.029 2.703.350.400
4/4/2017 184,00 183,79 +0,44% 180,10 188,00 183,91 183,00 183,80 432 1.116.287.400
3/4/2017 178,51 182,99 +3,33% 177,01 186,90 181,46 182,95 182,99 373 871.045.700
31/3/2017 180,88 177,10 -2,15% 177,10 189,49 179,85 177,08 180,00 565 2.578.998.100
30/3/2017 179,04 181,00 +0,36% 176,50 181,91 179,50 178,10 181,00 226 527.753.200
29/3/2017 177,25 180,35 +2,09% 175,90 180,82 177,92 180,00 180,36 336 834.503.500
28/3/2017 183,35 176,65 -2,67% 175,48 183,40 178,07 176,41 178,49 557 1.467.330.400
27/3/2017 179,37 181,50 -0,33% 176,75 181,50 178,69 178,86 181,50 514 1.241.931.200
24/3/2017 190,00 182,10 -3,65% 181,26 190,00 183,65 182,10 184,00 444 1.123.884.900
23/3/2017 183,00 189,00 +3,64% 182,87 189,30 187,23 186,20 189,00 236 541.098.000
22/3/2017 184,41 182,36 -0,89% 180,32 185,49 182,25 182,36 184,00 559 1.133.625.900
21/3/2017 195,99 184,00 -5,89% 182,07 195,99 187,81 184,00 185,00 786 2.009.384.700
20/3/2017 183,90 195,51 +6,31% 181,82 198,00 193,71 195,08 196,38 648 1.600.172.300
17/3/2017 197,01 183,90 -6,15% 183,90 197,01 187,78 183,90 187,60 765 1.853.368.200
16/3/2017 178,03 195,95 +11,53% 178,03 195,95 189,75 195,20 195,95 1.075 2.684.183.500
15/3/2017 172,39 175,69 +1,55% 167,22 175,69 171,66 174,53 175,89 416 1.201.783.300
14/3/2017 169,83 173,00 +1,73% 165,90 173,00 170,96 171,42 173,00 763 2.367.935.800
13/3/2017 175,00 170,06 -0,55% 165,31 177,00 169,51 170,01 171,00 802 1.527.381.900
10/3/2017 189,79 171,00 -7,81% 170,88 190,00 178,83 171,00 172,26 981 2.065.591.400
9/3/2017 174,39 185,49 +5,39% 165,04 187,47 174,35 184,36 185,49 1.285 2.873.303.300
8/3/2017 187,20 176,00 -4,92% 165,11 187,20 171,87 175,50 176,00 1.507 3.459.792.200
7/3/2017 196,00 185,10 -5,09% 176,49 196,00 183,84 181,70 185,10 1.213 3.132.750.500
6/3/2017 196,00 195,02 +0,01% 193,20 203,00 196,70 195,01 196,98 440 1.042.530.600
3/3/2017 196,00 195,01 -1,51% 188,80 204,00 197,89 195,01 196,00 865 2.111.571.800
2/3/2017 215,31 198,00 -7,91% 194,00 216,27 201,47 198,00 198,50 1.264 3.191.376.700
1/3/2017 212,34 215,00 +3,31% 212,10 218,00 214,79 214,61 215,00 1.037 2.886.831.700
24/2/2017 202,79 208,11 +1,48% 195,16 218,00 209,81 208,11 208,71 992 3.260.510.400
23/2/2017 194,66 205,08 +5,89% 191,41 205,08 202,42 205,08 205,50 1.817 5.022.092.600
22/2/2017 191,55 193,67 +1,13% 186,94 195,00 191,38 193,67 193,70 1.368 4.375.048.300
21/2/2017 178,00 191,50 +8,81% 176,06 191,80 185,58 190,91 191,50 827 3.349.842.700
20/2/2017 171,00 176,00 +7,61% 166,61 177,00 173,07 175,95 176,00 629 1.907.280.800
17/2/2017 156,00 163,55 +4,84% 155,51 163,77 160,26 161,84 163,56 1.149 2.397.504.700
16/2/2017 155,10 156,00 +1,30% 153,28 156,77 155,42 155,00 156,00 830 1.610.174.800
15/2/2017 151,00 154,00 +3,01% 150,00 156,11 154,24 153,45 154,50 779 1.591.769.600
14/2/2017 153,70 149,50 -1,64% 149,00 160,42 154,93 149,02 149,50 641 1.461.004.700
13/2/2017 138,29 152,00 +9,92% 138,29 154,00 145,09 152,00 153,85 701 1.342.150.400
10/2/2017 137,31 138,28 +0,93% 137,31 139,00 138,07 138,17 138,50 438 864.353.500
9/2/2017 138,47 137,00 0,00% 137,00 138,47 137,69 136,90 138,00 266 457.149.300
8/2/2017 140,87 137,00 -2,14% 136,50 142,00 138,14 136,90 137,50 466 1.106.502.700
7/2/2017 140,01 140,00 +0,73% 139,00 142,24 140,06 139,03 140,81 428 778.781.500
6/2/2017 125,94 138,99 +9,44% 125,94 138,99 133,58 137,41 139,00 710 1.298.483.100
3/2/2017 126,50 127,00 0,00% 125,25 128,24 127,23 126,00 128,24 281 534.394.500
2/2/2017 126,94 127,00 0,00% 124,02 127,43 126,68 124,42 127,30 602 1.796.367.400
1/2/2017 129,00 127,00 -0,77% 120,46 130,00 126,32 126,86 127,00 664 1.387.046.600
31/1/2017 117,77 127,99 +9,77% 117,77 127,99 124,69 127,00 127,99 511 957.645.700
30/1/2017 124,94 116,60 -6,19% 116,21 125,99 118,66 116,60 117,90 276 454.490.700
27/1/2017 126,52 124,29 -2,53% 121,07 128,30 123,83 122,00 125,00 334 639.012.100
26/1/2017 130,89 127,52 -2,24% 125,97 131,70 129,67 127,52 127,91 695 1.343.386.400
24/1/2017 125,00 130,44 +4,35% 122,80 130,44 126,50 129,42 130,44 890 1.705.343.300
23/1/2017 119,90 125,00 +4,25% 116,21 126,23 123,46 123,83 125,00 717 1.335.943.300
20/1/2017 106,36 119,90 +11,64% 106,36 120,00 114,48 119,80 119,90 1.562 3.345.200.300
19/1/2017 106,55 107,40 +0,80% 105,66 107,60 106,99 106,80 107,40 456 641.942.900
18/1/2017 106,00 106,55 +0,52% 105,85 106,99 106,49 105,96 106,55 319 433.445.300
17/1/2017 104,00 106,00 +2,01% 103,25 106,26 105,16 105,80 106,00 511 782.464.000
16/1/2017 105,63 103,91 -1,97% 103,27 105,63 104,33 103,91 104,59 627 776.252.200
13/1/2017 103,99 106,00 +1,92% 103,20 106,88 105,78 105,99 106,00 642 957.335.200
12/1/2017 98,80 104,00 +6,67% 98,57 104,49 101,70 102,00 104,02 1.216 1.637.434.900
11/1/2017 95,97 97,50 +1,13% 95,97 98,30 97,35 97,32 97,57 851 1.093.335.900
10/1/2017 94,60 96,41 +2,38% 94,51 98,00 95,97 96,00 96,75 648 748.606.300
9/1/2017 98,67 94,17 -4,55% 94,17 99,00 96,96 94,17 95,00 823 1.130.654.700
6/1/2017 99,30 98,66 -0,64% 98,00 99,86 98,85 98,66 99,50 230 247.137.700
5/1/2017 96,46 99,30 +3,44% 96,45 99,30 98,06 98,96 99,30 869 1.058.148.400
4/1/2017 101,00 96,00 -5,33% 95,10 101,45 97,86 96,00 96,59 842 1.050.086.100
3/1/2017 102,49 101,40 -0,30% 100,00 104,28 102,21 101,10 101,40 274 512.103.200
2/1/2017 105,03 101,71 -4,20% 101,71 105,46 102,73 101,70 102,00 144 643.146.200
29/12/2016 106,99 106,17 +0,04% 104,09 106,99 105,21 106,17 106,20 268 339.834.300
28/12/2016 105,00 106,13 +1,17% 104,00 106,32 105,06 104,92 106,35 292 329.892.600
27/12/2016 106,00 104,90 -1,04% 104,40 106,20 105,24 104,90 105,32 180 224.167.500
26/12/2016 105,38 106,00 +0,19% 105,37 106,18 105,87 106,00 106,50 100 116.466.500
23/12/2016 105,11 105,80 +0,05% 105,11 106,60 106,18 105,80 106,50 175 230.414.400
22/12/2016 107,50 105,75 -0,63% 105,30 107,50 106,11 105,75 107,00 197 280.140.100
21/12/2016 104,37 106,42 +2,57% 104,37 106,43 105,96 106,04 106,80 476 1.147.641.800
20/12/2016 105,99 103,75 -1,00% 101,71 105,99 103,64 103,75 105,20 377 569.017.700
19/12/2016 106,49 104,80 -2,06% 104,80 107,19 106,31 104,80 105,35 546 713.387.100
16/12/2016 106,60 107,00 +0,80% 104,65 108,00 106,89 105,38 107,00 315 860.512.800
15/12/2016 103,63 106,15 +3,05% 103,50 106,90 105,15 103,01 103,48 947 1.394.417.000
14/12/2016 105,12 103,01 -2,17% 103,01 107,97 105,87 103,01 103,48 851 1.183.686.900
13/12/2016 103,01 105,30 +1,73% 103,00 106,57 104,99 105,14 105,30 904 1.207.495.100
12/12/2016 105,90 103,51 -2,53% 103,41 106,20 104,85 103,51 103,83 564 745.544.700
9/12/2016 105,50 106,20 +0,77% 103,76 107,25 106,22 105,80 106,25 558 747.812.500
8/12/2016 102,22 105,39 +2,97% 102,22 107,87 105,80 105,10 105,40 957 1.311.995.400
7/12/2016 102,45 102,35 +0,39% 101,16 102,90 102,12 101,34 102,35 721 882.391.800
6/12/2016 97,06 101,95 +4,24% 96,60 101,95 98,35 101,00 101,95 1.000 1.255.054.900
5/12/2016 100,20 97,80 -1,21% 97,21 100,39 98,57 97,67 98,11 529 594.425.300
2/12/2016 100,26 99,00 -1,49% 96,57 100,32 98,73 99,00 99,26 874 1.185.836.800
1/12/2016 103,00 100,50 -3,37% 100,50 103,89 102,16 100,50 100,83 897 960.321.900
30/11/2016 102,10 104,00 +2,82% 101,78 104,00 103,71 103,70 104,00 441 1.352.395.900
29/11/2016 98,08 101,15 +2,99% 97,79 102,99 100,26 101,00 101,15 758 1.053.836.200
28/11/2016 97,31 98,21 +0,83% 97,31 99,90 98,73 98,21 98,50 759 1.016.969.300
25/11/2016 97,59 97,40 0,00% 95,50 98,00 96,98 96,96 98,00 590 656.568.300
24/11/2016 97,21 97,40 -1,01% 97,21 98,00 97,59 97,40 97,77 93 98.573.100
23/11/2016 96,49 98,39 +1,94% 94,70 98,47 96,16 98,08 98,40 829 1.083.825.100
22/11/2016 95,88 96,52 +0,59% 94,59 96,56 95,79 96,51 96,65 821 1.040.284.500
21/11/2016 93,39 95,95 +2,84% 93,00 95,95 94,52 94,97 95,95 361 455.598.100
18/11/2016 92,79 93,30 +1,68% 90,82 93,51 92,09 92,11 93,30 905 970.728.800
17/11/2016 92,00 91,76 +0,16% 90,29 93,31 92,16 91,75 92,02 650 727.150.500
16/11/2016 92,88 91,61 -0,53% 91,31 94,94 93,21 91,60 92,40 663 722.400.800
14/11/2016 96,00 92,10 -2,78% 92,05 96,00 92,79 92,10 92,21 442 522.409.500
11/11/2016 93,50 94,73 -0,11% 91,41 96,85 93,93 94,00 94,73 743 870.780.100
10/11/2016 97,98 94,83 -3,22% 91,44 98,96 94,34 93,75 94,83 1.055 1.276.429.600
9/11/2016 90,00 97,99 +3,25% 89,50 97,99 95,40 97,05 97,99 1.273 1.742.964.800
8/11/2016 93,00 94,91 +0,97% 91,00 94,96 93,83 94,73 94,93 685 792.880.600
7/11/2016 92,80 94,00 +1,28% 92,06 94,80 93,63 93,10 94,00 687 805.249.700
4/11/2016 91,60 92,81 +0,88% 90,23 92,99 91,92 92,50 92,81 814 950.540.800
3/11/2016 91,88 92,00 -0,11% 88,00 93,00 90,03 90,00 92,00 964 1.327.156.400
1/11/2016 92,50 92,10 -0,39% 90,20 93,50 91,55 91,81 92,20 1.039 2.278.724.400
31/10/2016 95,00 92,46 +6,29% 89,40 96,80 91,89 92,00 92,46 1.560 2.699.960.200
28/10/2016 90,95 86,99 -4,40% 83,55 93,50 87,90 86,99 87,00 1.683 2.463.091.600
27/10/2016 74,00 90,99 +30,92% 73,01 91,70 84,95 90,35 90,99 2.848 4.223.030.500
26/10/2016 82,50 69,50 -16,27% 67,12 82,50 72,06 69,30 70,08 2.452 3.303.526.200
25/10/2016 98,21 83,00 -15,50% 83,00 100,20 90,81 83,00 83,03 1.956 2.805.209.300
24/10/2016 93,02 98,22 +5,59% 92,75 98,87 96,56 98,21 98,50 666 900.935.100
21/10/2016 91,21 93,02 +1,11% 90,86 93,09 92,47 93,01 93,14 536 954.350.300
20/10/2016 91,85 92,00 +0,01% 89,85 92,24 91,23 91,00 92,00 740 1.015.472.200
19/10/2016 90,57 91,99 +1,09% 90,18 91,99 91,23 91,70 91,99 520 595.767.000
18/10/2016 89,75 91,00 +1,11% 88,51 91,28 89,93 90,89 91,00 872 1.564.881.300
17/10/2016 91,55 90,00 -1,08% 89,75 92,10 90,42 89,99 90,00 448 555.216.300
14/10/2016 89,66 90,98 +2,80% 88,48 91,49 90,20 90,85 90,98 938 1.088.759.600
13/10/2016 90,25 88,50 -2,07% 87,00 90,78 89,51 88,50 88,77 1.224 1.464.327.700
11/10/2016 92,30 90,37 -0,14% 87,04 93,35 90,74 90,27 90,37 1.418 2.252.182.100
10/10/2016 85,50 90,50 +6,47% 85,50 90,50 88,77 90,43 90,50 836 1.572.465.600
7/10/2016 82,90 85,00 +2,72% 82,90 85,00 84,35 84,80 85,00 922 1.658.539.900
6/10/2016 80,61 82,75 +2,22% 80,61 82,75 82,18 82,33 82,75 457 530.895.500
5/10/2016 78,92 80,95 +2,47% 78,75 80,97 80,38 80,89 80,95 945 1.001.627.500
4/10/2016 77,81 79,00 +1,53% 77,40 79,15 78,66 78,94 79,00 566 684.434.800
3/10/2016 77,01 77,81 +1,71% 76,26 78,77 77,87 77,80 78,00 725 890.108.100
30/9/2016 75,34 76,50 +1,81% 74,08 76,50 75,93 76,40 76,50 1.065 1.866.582.800
29/9/2016 74,14 75,14 +0,19% 73,92 75,66 74,87 74,53 75,19 485 468.745.100
28/9/2016 74,68 75,00 +0,94% 73,45 75,50 74,56 74,27 75,00 879 911.926.400
27/9/2016 71,49 74,30 +4,46% 71,18 74,40 73,45 74,07 74,30 1.344 1.498.516.600
26/9/2016 69,85 71,13 +2,18% 69,85 71,13 70,37 70,18 71,13 845 729.129.900
23/9/2016 70,87 69,61 -1,16% 69,61 71,31 70,77 69,61 70,55 668 560.488.200
22/9/2016 70,00 70,43 +1,03% 68,40 71,40 70,33 70,00 70,43 1.097 1.138.755.500
21/9/2016 65,40 69,71 +6,59% 65,40 69,93 68,53 69,63 69,71 1.921 1.899.351.500
20/9/2016 63,98 65,40 +1,87% 63,34 65,75 64,95 65,40 65,60 778 714.569.300
19/9/2016 62,85 64,20 +2,72% 62,64 64,64 63,70 64,20 64,64 745 912.916.800
16/9/2016 61,86 62,50 +0,71% 59,20 63,16 61,37 62,39 62,50 737 702.169.200
15/9/2016 61,66 62,06 +0,80% 61,40 62,70 62,12 62,05 62,59 444 423.043.500
14/9/2016 62,63 61,57 -0,69% 61,17 62,64 61,68 61,56 61,59 1.100 888.193.700
13/9/2016 65,54 62,00 -5,63% 61,01 65,70 62,79 61,98 62,00 978 953.211.300
12/9/2016 65,35 65,70 -0,29% 64,27 66,10 65,38 65,45 65,70 673 590.386.700
9/9/2016 65,84 65,89 -0,02% 64,70 66,21 65,71 65,68 65,89 1.276 1.192.107.300
8/9/2016 65,70 65,90 -0,30% 65,05 66,60 65,86 65,16 65,94 785 698.139.700
6/9/2016 65,97 66,10 +0,18% 65,24 66,11 65,63 66,05 66,10 349 264.538.800
5/9/2016 66,00 65,98 +0,35% 65,98 66,50 66,28 65,98 66,48 251 282.386.600
2/9/2016 63,54 65,75 +3,94% 63,03 65,75 64,88 65,08 65,75 1.658 2.466.885.700
1/9/2016 60,47 63,26 +4,56% 60,12 63,76 62,34 63,25 63,40 2.178 2.170.280.500
31/8/2016 61,20 60,50 -0,90% 59,85 61,45 60,63 60,21 60,90 562 610.014.500
30/8/2016 62,53 61,05 -2,94% 61,00 62,75 61,63 61,05 61,16 1.381 1.293.487.200
29/8/2016 61,76 62,90 +1,32% 61,00 62,90 62,40 62,45 62,90 527 620.354.900
26/8/2016 61,68 62,08 +0,52% 60,60 62,90 62,23 61,20 62,08 1.059 1.078.562.300
25/8/2016 62,30 61,76 -1,81% 61,76 62,80 62,36 61,76 61,81 236 189.577.700
24/8/2016 62,95 62,90 0,00% 62,16 63,59 63,00 62,90 63,25 1.034 1.087.520.800
23/8/2016 61,57 62,90 +1,78% 61,57 63,14 62,59 62,66 62,90 788 1.034.098.200
22/8/2016 61,30 61,80 +0,82% 60,37 62,64 61,68 61,57 62,00 1.201 1.317.654.400
19/8/2016 62,40 61,30 -0,81% 61,15 62,56 61,66 61,21 61,30 500 400.231.500
18/8/2016 63,09 61,80 -2,22% 61,80 63,45 62,65 61,70 61,80 824 734.195.400
17/8/2016 62,20 63,20 +1,71% 61,08 63,33 62,44 62,30 63,20 770 801.214.100
16/8/2016 59,45 62,14 +4,52% 59,40 62,48 61,01 62,13 62,50 1.279 2.116.062.600
15/8/2016 59,96 59,45 -0,87% 58,49 60,50 59,41 59,45 60,10 854 952.345.200
12/8/2016 58,99 59,97 +1,64% 58,49 60,00 59,49 59,29 60,00 551 521.820.700
11/8/2016 58,49 59,00 +1,37% 55,52 59,00 57,63 58,66 59,00 1.477 1.465.669.600
10/8/2016 56,43 58,20 +3,01% 56,39 58,20 57,76 57,65 58,20 1.464 1.338.895.700
9/8/2016 53,50 56,50 +6,50% 53,49 56,50 55,68 56,46 56,50 1.474 1.814.134.400
8/8/2016 53,44 53,05 +0,09% 52,55 53,99 53,00 52,71 53,08 851 922.316.100
5/8/2016 52,00 53,00 +6,00% 50,60 53,41 52,13 53,00 53,02 1.244 1.319.678.600
4/8/2016 46,00 50,00 +12,61% 45,84 50,10 48,72 50,00 50,10 2.420 3.523.902.000
3/8/2016 44,25 44,40 +1,25% 44,19 45,55 44,68 44,40 44,60 3.304 1.933.575.100
2/8/2016 46,00 43,85 -4,67% 43,00 46,10 44,24 43,80 43,88 1.834 1.453.985.900
1/8/2016 46,15 46,00 0,00% 45,50 46,66 46,10 45,59 46,16 654 537.138.100
29/7/2016 44,00 46,00 +4,40% 44,00 46,00 44,62 45,77 46,00 1.395 1.111.275.100
28/7/2016 44,77 44,06 -2,18% 44,06 44,83 44,46 44,05 44,54 872 453.994.800
27/7/2016 45,15 45,04 -0,60% 44,60 45,26 44,93 44,81 45,04 897 614.311.800
26/7/2016 45,14 45,31 +0,29% 44,78 45,51 45,20 45,31 45,42 494 587.720.800
25/7/2016 43,03 45,18 +5,00% 43,00 45,59 44,00 45,18 45,22 801 508.660.400
22/7/2016 43,27 43,03 +0,07% 42,88 43,49 43,28 43,03 43,28 474 263.595.500
21/7/2016 42,93 43,00 -0,35% 42,90 43,45 43,06 42,95 43,01 721 708.922.800
20/7/2016 43,03 43,15 +0,35% 42,63 43,39 43,11 42,85 43,15 499 425.118.200
19/7/2016 42,80 43,00 +1,11% 42,57 43,56 43,08 42,57 43,04 457 254.608.300
18/7/2016 42,54 42,53 -0,07% 42,38 42,94 42,55 42,47 42,53 582 427.245.700
15/7/2016 42,84 42,56 -0,21% 42,20 42,84 42,58 42,29 42,56 375 235.902.200
14/7/2016 42,49 42,65 +1,55% 42,01 42,84 42,65 42,29 42,80 1.115 645.785.100
13/7/2016 41,90 42,00 +0,48% 41,76 42,49 42,07 41,99 42,42 392 278.559.400
12/7/2016 41,84 41,80 +0,38% 40,90 41,84 41,39 41,26 41,80 288 220.272.800
11/7/2016 42,34 41,64 -0,38% 41,13 42,67 42,35 41,64 41,90 1.149 962.165.700
8/7/2016 39,60 41,80 +5,56% 39,54 42,48 40,87 41,78 42,18 914 618.110.100
7/7/2016 39,01 39,60 +1,54% 39,01 39,85 39,46 39,49 39,60 363 205.208.000
6/7/2016 39,22 39,00 -0,38% 38,90 39,34 39,09 38,91 39,09 341 223.597.300
5/7/2016 38,63 39,15 -0,25% 38,63 39,38 39,18 39,15 39,38 724 583.541.600
4/7/2016 39,00 39,25 +0,64% 38,30 39,25 38,93 38,91 39,25 604 484.717.000
1/7/2016 38,65 39,00 +1,30% 38,63 39,40 39,01 39,00 39,04 713 1.073.331.500
30/6/2016 38,28 38,50 +0,65% 38,15 38,60 38,41 38,19 38,50 460 314.260.000
29/6/2016 38,00 38,25 +0,66% 37,87 38,40 38,16 38,00 38,25 974 1.048.813.800
28/6/2016 37,71 38,00 +2,73% 37,61 38,02 37,80 37,75 38,00 980 1.153.839.100
27/6/2016 37,00 36,99 -0,03% 35,19 37,35 36,37 36,79 37,17 1.244 818.444.100
24/6/2016 37,02 37,00 -2,50% 36,20 37,33 36,89 36,78 37,00 545 507.620.800
23/6/2016 37,55 37,95 +1,07% 37,09 37,95 37,55 37,26 38,00 983 765.345.200
22/6/2016 37,24 37,55 -0,35% 37,24 38,35 37,97 37,35 37,55 1.006 720.819.600
21/6/2016 36,81 37,68 +2,39% 36,64 37,78 37,22 37,55 37,68 1.144 866.185.600
20/6/2016 36,15 36,80 +3,08% 36,10 37,20 36,84 36,80 37,00 983 751.536.700
17/6/2016 33,96 35,70 +5,31% 33,96 35,75 35,36 35,69 35,70 407 293.533.600
16/6/2016 34,79 33,90 -2,56% 33,88 34,79 34,20 33,90 34,09 307 227.098.400
15/6/2016 34,87 34,79 -0,11% 34,27 35,24 34,93 34,27 34,80 551 402.086.000
14/6/2016 35,09 34,83 -0,74% 33,56 35,21 34,16 34,31 34,83 1.828 1.300.549.900
13/6/2016 36,70 35,09 -4,62% 35,04 36,71 35,72 35,03 35,10 1.032 862.419.100
10/6/2016 37,69 36,79 -2,39% 36,10 37,69 36,54 36,37 36,80 843 647.876.100
9/6/2016 38,04 37,69 -0,95% 36,27 38,05 37,46 37,68 38,04 566 343.927.800
8/6/2016 38,50 38,05 0,00% 37,40 38,70 38,38 38,03 38,05 1.120 748.557.000
7/6/2016 37,18 38,05 +2,01% 36,87 38,05 37,71 38,03 38,05 945 846.006.200
6/6/2016 34,98 37,30 +6,60% 34,64 37,33 36,64 37,28 37,30 1.120 868.987.100
3/6/2016 34,47 34,99 +1,04% 33,78 34,99 34,23 34,65 34,99 1.021 1.007.476.600
2/6/2016 33,79 34,63 +2,36% 33,75 34,63 34,16 34,63 34,65 761 484.820.500
1/6/2016 34,46 33,83 -2,68% 33,81 34,75 34,43 33,83 33,93 598 460.414.900
31/5/2016 34,15 34,76 +0,84% 34,00 34,76 34,26 34,28 34,77 156 92.528.200
30/5/2016 33,60 34,47 +2,59% 33,08 34,47 33,59 33,59 34,48 405 324.198.200
27/5/2016 33,80 33,60 -1,18% 33,60 34,40 34,01 33,60 34,16 308 239.114.100
25/5/2016 34,40 34,00 -1,62% 34,00 35,20 34,61 34,00 34,60 193 131.180.400
24/5/2016 34,07 34,56 +2,40% 33,25 34,78 34,19 34,51 34,57 402 296.465.600
23/5/2016 35,00 33,75 -3,57% 33,61 35,00 34,04 33,75 34,57 374 190.298.000
20/5/2016 34,13 35,00 +1,48% 34,13 35,00 34,49 34,15 35,00 451 361.474.800
19/5/2016 34,83 34,49 -0,98% 34,26 35,08 34,69 34,23 34,49 298 190.149.500
18/5/2016 34,21 34,83 +1,81% 33,90 35,10 34,69 34,82 34,98 437 192.223.600
17/5/2016 34,08 34,21 +0,38% 33,47 34,60 34,19 34,20 34,38 504 372.425.600
16/5/2016 33,27 34,08 +1,34% 32,94 34,37 33,81 33,61 34,08 381 272.543.800
13/5/2016 34,50 33,63 -2,52% 33,50 34,55 34,09 33,60 33,90 431 291.824.200
12/5/2016 35,34 34,50 -2,27% 34,50 35,34 35,08 34,50 35,24 997 1.024.704.100
11/5/2016 35,05 35,30 +0,86% 34,76 35,41 35,19 35,20 35,30 196 189.002.300
10/5/2016 35,09 35,00 -0,14% 34,60 35,48 34,96 34,60 35,00 282 222.403.800
9/5/2016 33,93 35,05 +3,09% 33,44 35,28 34,66 35,00 35,05 582 496.279.500
6/5/2016 33,00 34,00 +19,30% 33,00 36,22 34,62 34,00 34,07 1.632 1.522.161.600
5/5/2016 32,15 28,50 -11,08% 28,50 33,00 30,63 28,26 28,50 879 528.174.400
4/5/2016 35,00 32,05 -7,07% 32,05 35,00 33,60 32,05 32,24 1.080 824.101.000
3/5/2016 34,55 34,49 -1,17% 33,71 36,70 35,28 34,46 34,50 974 726.554.300
2/5/2016 32,40 34,90 +8,96% 32,04 35,00 33,68 34,55 34,90 501 371.942.700
29/4/2016 32,36 32,03 -1,11% 32,03 33,34 32,79 32,03 32,45 683 490.271.000
28/4/2016 34,92 32,39 -6,28% 32,39 35,00 33,87 32,36 32,39 433 294.471.100
27/4/2016 29,10 34,56 +19,17% 28,89 34,56 31,71 34,00 34,56 1.438 1.010.210.400
26/4/2016 28,61 29,00 +1,29% 28,22 29,10 28,69 29,00 29,10 569 375.846.900
25/4/2016 28,41 28,63 -0,73% 28,41 29,00 28,74 28,45 28,65 608 490.046.400
22/4/2016 28,60 28,84 -0,72% 28,59 28,95 28,79 28,84 28,88 414 258.890.600
20/4/2016 28,95 29,05 +1,01% 28,00 29,10 28,72 29,00 29,05 1.054 655.168.700
19/4/2016 28,70 28,76 +0,21% 28,58 29,00 28,78 28,64 28,76 264 164.090.400
18/4/2016 28,67 28,70 +0,70% 28,46 28,98 28,75 28,65 28,70 566 397.670.600
15/4/2016 29,00 28,50 -0,35% 28,50 29,05 28,86 28,50 28,90 695 503.433.400
14/4/2016 28,54 28,60 +0,32% 28,30 29,00 28,71 28,60 28,62 470 330.519.600
13/4/2016 29,23 28,51 -1,86% 28,51 29,25 28,95 28,51 28,66 1.012 949.739.500
12/4/2016 29,02 29,05 +0,17% 28,52 29,30 28,88 28,85 29,05 585 450.269.600
11/4/2016 28,79 29,00 +2,11% 28,61 29,50 28,96 28,70 29,00 309 166.200.400
8/4/2016 27,89 28,40 +4,22% 26,88 28,83 27,96 28,40 28,50 1.116 529.046.400
7/4/2016 27,50 27,25 -0,91% 27,25 28,21 27,73 27,25 27,54 439 264.070.800
6/4/2016 28,16 27,50 -2,86% 26,75 28,25 27,41 27,00 27,50 1.218 729.198.800
5/4/2016 28,66 28,31 -2,01% 28,13 28,71 28,31 28,20 28,31 814 474.351.600
4/4/2016 29,59 28,89 -3,70% 28,11 30,21 29,01 28,50 28,89 578 394.367.900
1/4/2016 28,75 30,00 +2,56% 28,75 30,37 29,73 29,73 30,00 784 447.811.700
31/3/2016 30,32 29,25 -3,78% 29,25 30,46 29,76 29,25 29,37 441 342.340.800
30/3/2016 30,18 30,40 +0,60% 29,75 30,72 30,34 30,40 30,43 1.084 647.575.700
29/3/2016 29,89 30,22 +1,34% 28,36 30,88 29,79 30,22 30,30 853 498.848.000
28/3/2016 31,94 29,82 -5,63% 29,25 32,30 30,89 29,81 29,82 1.568 899.315.400
24/3/2016 31,18 31,60 0,00% 30,79 32,15 31,83 31,57 31,80 1.142 721.388.100
23/3/2016 31,00 31,60 +2,93% 30,08 31,62 31,01 31,22 31,60 1.227 760.502.100
22/3/2016 29,71 30,70 +2,81% 29,71 30,98 30,42 30,65 30,70 1.578 989.153.400
21/3/2016 27,30 29,86 +8,58% 27,30 29,86 29,08 29,85 29,86 1.651 974.236.600
18/3/2016 28,50 27,50 -3,88% 26,75 28,50 27,75 27,50 27,89 1.342 697.468.600
17/3/2016 29,00 28,61 +0,18% 28,50 30,00 28,84 28,61 28,84 1.016 523.231.800
16/3/2016 27,68 28,56 +3,37% 27,67 28,91 28,60 28,56 28,77 833 446.209.700
15/3/2016 27,55 27,63 -1,32% 27,25 28,49 27,64 27,60 27,63 556 439.796.900
14/3/2016 27,15 28,00 +3,67% 26,76 28,20 27,61 28,00 28,10 1.039 549.799.200
11/3/2016 27,00 27,01 -0,52% 26,96 27,45 27,23 27,01 27,20 428 191.211.200
10/3/2016 27,17 27,15 +1,69% 26,41 27,36 26,95 26,77 27,15 453 237.447.500
9/3/2016 25,04 26,70 +6,84% 25,04 27,25 26,61 26,70 26,80 1.241 620.763.500
8/3/2016 25,04 24,99 -1,15% 24,55 25,29 24,89 24,75 25,00 627 255.956.100
7/3/2016 25,30 25,28 -0,08% 25,28 26,24 25,70 25,28 25,80 510 312.772.500
4/3/2016 26,00 25,30 +0,56% 24,50 27,06 25,56 25,30 25,35 832 546.060.900
3/3/2016 22,45 25,16 +13,79% 22,26 25,56 24,25 25,16 25,55 1.145 682.428.200
2/3/2016 21,10 22,11 +6,30% 21,02 22,30 21,81 22,11 22,25 1.054 519.330.200
1/3/2016 19,95 20,80 +5,58% 19,43 21,49 20,16 20,80 21,00 1.372 589.496.000
29/2/2016 19,00 19,70 +3,68% 19,00 21,39 20,04 19,70 20,08 814 398.700.100
26/2/2016 18,75 19,00 +1,50% 18,75 19,44 19,01 19,00 19,30 359 181.213.900
25/2/2016 18,99 18,72 -1,47% 18,71 19,25 18,85 18,72 18,99 353 154.381.900
24/2/2016 18,55 19,00 +0,05% 18,30 19,35 18,73 18,64 19,00 505 233.100.100
23/2/2016 18,31 18,99 +4,00% 17,95 18,99 18,30 18,47 18,99 464 230.073.600
22/2/2016 18,15 18,26 +1,44% 17,89 18,66 18,22 18,10 18,26 387 126.136.000
19/2/2016 17,79 18,00 +0,95% 17,70 18,45 18,11 18,00 18,39 626 257.295.600
18/2/2016 16,95 17,83 +5,19% 16,31 17,96 17,38 17,80 17,83 1.247 447.309.000
17/2/2016 19,06 16,95 -10,93% 16,95 19,68 18,25 16,95 16,98 1.164 614.376.500
16/2/2016 17,68 19,03 +9,68% 17,42 19,15 18,43 19,01 19,03 1.168 557.692.700
15/2/2016 15,45 17,35 +13,92% 15,45 17,79 16,84 17,35 17,40 933 394.770.200
12/2/2016 12,72 15,23 +20,30% 12,72 15,23 13,94 15,11 15,24 1.200 339.638.500
11/2/2016 13,24 12,66 -5,80% 12,66 13,29 12,97 12,59 12,72 411 94.481.000
10/2/2016 13,80 13,44 -2,75% 13,30 13,80 13,42 13,44 13,50 226 54.370.800
5/2/2016 14,55 13,82 -5,02% 13,75 14,84 14,08 13,82 13,93 376 118.329.300
4/2/2016 14,61 14,55 +0,34% 14,40 15,25 14,75 14,55 14,65 329 102.283.700
3/2/2016 14,01 14,50 +3,57% 13,85 14,50 14,11 14,50 14,53 304 87.250.400
2/2/2016 14,40 14,00 -3,78% 14,00 15,08 14,52 14,00 14,30 446 143.676.000
1/2/2016 14,15 14,55 +2,83% 13,92 14,55 14,25 14,50 14,55 418 109.800.200
29/1/2016 13,09 14,15 +10,12% 12,91 14,57 13,96 14,15 14,50 550 203.776.600
28/1/2016 12,98 12,85 -1,00% 12,85 13,27 12,98 12,85 13,20 149 45.832.700
27/1/2016 12,90 12,98 +1,33% 12,90 13,23 13,07 12,95 13,15 283 65.632.000
26/1/2016 12,75 12,81 +0,47% 12,73 13,18 12,96 12,81 13,10 449 136.806.600
22/1/2016 13,90 12,75 -6,93% 12,75 14,01 13,24 12,75 12,90 274 89.280.900
21/1/2016 13,75 13,70 -0,72% 13,70 14,19 13,87 13,66 13,80 268 82.995.200
20/1/2016 13,79 13,80 -0,72% 13,30 13,97 13,72 13,77 13,90 527 115.595.000
19/1/2016 14,35 13,90 -2,11% 13,90 14,95 14,44 13,90 14,45 374 110.785.800
18/1/2016 14,51 14,20 -1,39% 14,20 15,42 14,79 14,20 14,39 590 201.070.600
15/1/2016 14,01 14,40 +1,48% 13,71 14,40 14,03 14,40 14,44 676 129.360.600
14/1/2016 13,35 14,19 +5,03% 12,60 14,19 13,29 13,88 14,19 625 214.855.800
13/1/2016 13,62 13,51 -0,66% 12,80 14,00 13,64 13,50 13,51 796 272.839.200
12/1/2016 14,68 13,60 -5,69% 13,51 14,68 13,95 13,60 13,61 266 128.269.200
11/1/2016 14,49 14,42 0,00% 14,02 15,05 14,42 14,42 14,45 537 191.860.300
8/1/2016 15,00 14,42 +0,42% 14,25 15,25 14,47 14,42 14,44 1.647 551.990.400
7/1/2016 16,00 14,36 -13,29% 13,10 16,00 14,60 14,36 14,39 2.130 1.293.531.300
6/1/2016 18,13 16,56 -8,66% 16,56 18,30 17,32 16,56 16,68 1.853 793.986.400
5/1/2016 18,31 18,13 +1,00% 17,95 18,58 18,16 18,05 18,13 1.260 682.276.000
4/1/2016 16,95 17,95 +1,70% 16,62 18,30 17,79 17,95 18,00 1.938 963.295.300
30/12/2015 17,25 17,65 -1,67% 16,62 17,86 17,31 17,65 17,70 2.103 1.336.868.600
29/12/2015 16,70 17,95 +10,80% 15,45 18,00 17,12 17,95 17,97 4.370 2.879.941.800
28/12/2015 11,80 16,20 +37,29% 11,80 16,20 14,50 16,15 16,20 2.382 1.454.190.000
23/12/2015 10,90 11,80 +8,46% 10,90 11,80 11,35 11,78 11,80 957 413.944.400
22/12/2015 10,16 10,88 +7,72% 10,10 10,89 10,48 10,75 10,88 2.048 494.116.500
21/12/2015 10,90 10,10 -3,81% 10,09 10,96 10,53 10,10 10,33 691 258.688.000
18/12/2015 10,65 10,50 -0,94% 10,22 11,20 10,74 10,50 10,51 2.697 991.566.900
17/12/2015 9,21 10,60 +15,47% 9,21 10,70 10,38 10,60 10,64 2.635 925.716.700
16/12/2015 8,80 9,18 +4,32% 8,65 9,28 9,05 9,08 9,18 1.883 360.760.500
15/12/2015 8,36 8,80 +12,39% 8,35 10,00 9,14 8,80 8,88 2.809 1.122.648.700
14/12/2015 8,05 7,83 -2,49% 7,78 8,13 7,95 7,80 7,83 1.467 245.198.300
11/12/2015 8,35 8,03 -5,53% 8,02 8,37 8,15 8,03 8,06 1.048 180.728.000
10/12/2015 8,35 8,50 +4,81% 8,00 9,08 8,62 8,47 8,50 1.793 431.086.300
9/12/2015 7,96 8,11 +2,01% 7,96 8,50 8,25 8,11 8,35 2.421 347.733.900
8/12/2015 8,38 7,95 -5,24% 7,89 8,38 8,02 7,95 7,97 1.017 178.336.300
7/12/2015 8,13 8,39 +4,74% 8,00 8,49 8,30 8,24 8,39 1.426 189.325.000
4/12/2015 8,67 8,01 -7,61% 8,01 8,67 8,20 8,01 8,10 1.061 155.513.700
3/12/2015 8,20 8,67 +7,30% 8,15 8,81 8,37 8,52 8,67 1.570 220.841.800
2/12/2015 8,14 8,08 +1,00% 7,94 8,37 8,11 8,00 8,08 1.239 202.647.100
1/12/2015 9,00 8,00 -9,40% 8,00 9,10 8,40 7,99 8,00 2.238 291.682.800
30/11/2015 10,05 8,83 -11,70% 8,83 10,07 9,44 8,80 8,83 1.907 328.564.700
27/11/2015 10,69 10,00 -5,39% 10,00 10,69 10,22 10,00 10,03 1.594 219.979.100
26/11/2015 10,17 10,57 +3,42% 10,17 10,72 10,39 10,38 10,57 1.600 237.090.100
25/11/2015 10,55 10,22 -4,66% 10,10 10,55 10,32 10,22 10,29 1.105 156.457.000
24/11/2015 10,42 10,72 +3,78% 10,22 10,72 10,40 10,51 10,72 834 150.318.000
23/11/2015 10,54 10,33 -1,53% 10,32 10,61 10,43 10,32 10,33 972 143.732.800
19/11/2015 10,57 10,49 -0,10% 10,32 10,68 10,47 10,43 10,49 1.254 207.371.400
18/11/2015 11,00 10,50 -4,46% 10,50 11,29 10,76 10,50 10,59 2.298 391.459.100
17/11/2015 10,43 10,99 +5,67% 10,41 11,09 10,66 10,99 11,08 2.228 392.667.200
16/11/2015 10,59 10,40 -1,89% 10,31 10,70 10,40 10,36 10,41 1.533 262.348.400
13/11/2015 10,28 10,60 +2,91% 10,22 10,90 10,54 10,45 10,60 1.974 311.189.300
12/11/2015 10,57 10,30 -2,46% 10,23 10,57 10,37 10,30 10,32 1.683 262.338.000
11/11/2015 10,54 10,56 +0,57% 10,29 10,75 10,48 10,56 10,60 2.123 324.751.200
10/11/2015 11,00 10,50 -5,06% 10,40 11,20 10,66 10,50 10,51 2.590 480.240.800
9/11/2015 11,38 11,06 -2,30% 10,83 11,59 11,30 10,95 11,06 2.011 297.333.900
6/11/2015 11,70 11,32 -3,99% 11,32 11,81 11,53 11,32 11,42 1.493 244.925.800
5/11/2015 11,76 11,79 +0,26% 11,43 12,20 11,74 11,75 11,80 1.873 347.634.700
4/11/2015 11,30 11,76 +3,80% 11,29 12,40 11,93 11,67 11,76 1.934 362.585.800
3/11/2015 12,10 11,33 -3,98% 11,31 12,10 11,48 11,33 11,38 2.014 328.948.700
30/10/2015 11,81 11,80 +0,34% 11,64 12,02 11,81 11,76 11,85 1.681 251.507.500
29/10/2015 11,82 11,76 -2,00% 11,69 12,25 11,99 11,75 11,76 1.536 268.753.000
28/10/2015 12,90 12,00 -6,98% 11,76 13,00 12,36 12,00 12,01 2.075 366.538.300
27/10/2015 12,45 12,90 +4,03% 12,45 13,66 12,89 12,67 12,90 2.025 553.342.800
26/10/2015 11,80 12,40 +4,73% 11,54 12,40 11,89 12,38 12,40 2.684 469.506.500
23/10/2015 12,00 11,84 -1,33% 11,77 12,14 11,96 11,84 11,86 1.693 248.700.200
22/10/2015 12,08 12,00 0,00% 11,85 12,40 12,04 12,00 12,10 1.279 244.426.600
21/10/2015 12,50 12,00 -4,00% 12,00 12,51 12,16 12,00 12,07 1.767 286.517.500
20/10/2015 12,82 12,50 -1,96% 12,41 12,82 12,56 12,45 12,50 775 215.424.400
19/10/2015 12,94 12,75 -1,39% 12,74 13,00 12,82 12,75 12,85 1.877 294.927.500
16/10/2015 13,45 12,93 -3,87% 12,93 13,45 13,25 12,93 13,40 1.597 271.400.900
15/10/2015 13,67 13,45 -0,74% 13,34 13,72 13,44 13,39 13,45 1.596 264.741.000
14/10/2015 13,93 13,55 -2,73% 13,46 14,50 13,81 13,55 13,70 1.751 324.570.300
13/10/2015 15,30 13,93 -9,60% 13,93 15,30 14,24 13,93 14,04 1.710 328.418.700
9/10/2015 16,00 15,41 -3,57% 15,29 16,26 15,50 15,39 15,41 657 119.990.500
8/10/2015 15,39 15,98 +2,70% 15,27 15,99 15,70 15,60 15,98 484 118.596.000
7/10/2015 14,62 15,56 +7,24% 14,59 15,75 15,13 15,55 15,56 800 233.793.700
6/10/2015 13,99 14,51 +3,64% 13,99 15,18 14,65 14,41 14,51 583 191.129.400
5/10/2015 13,02 14,00 +7,69% 12,89 14,45 14,14 13,90 14,00 609 943.415.600
2/10/2015 13,26 13,00 -1,14% 12,65 13,34 12,79 12,90 13,00 1.773 1.141.966.300
1/10/2015 13,81 13,15 +630,56% 12,90 13,95 13,48 13,15 13,49 1.133 498.095.800
30/9/2015 1,83 1,80 +1,12% 1,76 1,84 1,80 1,80 1,82 1.106 72.055.300
29/9/2015 1,82 1,78 -1,11% 1,76 1,85 1,79 1,78 1,80 609 53.275.300
28/9/2015 1,93 1,80 -4,26% 1,76 1,94 1,87 1,80 1,81 1.023 106.896.500
25/9/2015 1,99 1,88 -3,59% 1,88 2,05 1,94 1,88 1,90 593 64.236.100
24/9/2015 1,89 1,95 +2,63% 1,87 2,03 1,94 1,94 1,95 747 83.477.400
23/9/2015 1,93 1,90 -0,52% 1,90 1,93 1,91 1,90 1,91 2.327 159.340.600
22/9/2015 1,97 1,91 -4,50% 1,87 1,97 1,91 1,90 1,91 1.760 256.648.000
21/9/2015 2,09 2,00 -2,91% 1,99 2,10 2,01 2,00 2,02 1.449 267.139.700
18/9/2015 2,27 2,06 -9,65% 2,06 2,27 2,11 2,05 2,11 2.506 502.078.100
17/9/2015 2,28 2,28 +2,70% 2,23 2,46 2,36 2,28 2,29 1.671 280.065.500
16/9/2015 2,13 2,22 +5,71% 2,13 2,26 2,17 2,22 2,23 1.279 127.995.100
15/9/2015 2,18 2,10 -3,67% 2,10 2,20 2,13 2,09 2,13 1.212 128.436.500
14/9/2015 2,30 2,18 -4,39% 2,17 2,30 2,21 2,18 2,20 1.746 152.770.900
11/9/2015 2,38 2,28 -5,00% 2,27 2,38 2,29 2,28 2,29 2.016 151.750.000
10/9/2015 2,35 2,40 -1,23% 2,33 2,42 2,38 2,37 2,40 1.624 104.447.900
9/9/2015 2,40 2,43 +2,10% 2,38 2,44 2,40 2,42 2,43 1.582 117.952.100
8/9/2015 2,53 2,38 -3,25% 2,38 2,55 2,44 2,38 2,40 1.449 211.029.100
4/9/2015 2,60 2,46 -4,28% 2,46 2,66 2,53 2,46 2,50 934 146.320.400
3/9/2015 2,51 2,57 +4,05% 2,48 2,68 2,58 2,57 2,58 1.472 157.538.400
2/9/2015 2,51 2,47 -0,40% 2,46 2,54 2,48 2,47 2,50 477 55.533.300
1/9/2015 2,56 2,48 -2,75% 2,46 2,56 2,51 2,47 2,48 570 68.525.700
31/8/2015 2,61 2,55 -3,41% 2,51 2,61 2,54 2,54 2,56 936 151.114.700
28/8/2015 2,69 2,64 -1,86% 2,63 2,70 2,67 2,63 2,64 1.071 227.645.000
27/8/2015 2,67 2,69 +1,89% 2,65 2,74 2,68 2,68 2,69 1.807 257.091.500
26/8/2015 2,72 2,64 -1,86% 2,61 2,74 2,64 2,64 2,65 1.583 173.918.700
25/8/2015 2,80 2,69 -1,47% 2,63 2,85 2,70 2,67 2,70 1.564 207.155.900
24/8/2015 2,77 2,73 -5,86% 2,67 2,81 2,74 2,72 2,73 1.129 146.430.400
21/8/2015 2,97 2,90 -4,92% 2,86 2,97 2,90 2,90 2,91 1.004 110.858.800
20/8/2015 2,98 3,05 +2,69% 2,90 3,05 2,96 3,02 3,05 622 79.820.500
19/8/2015 3,10 2,97 -4,81% 2,93 3,12 3,01 2,97 2,99 1.805 180.794.500
18/8/2015 2,93 3,12 +5,05% 2,87 3,25 3,05 3,12 3,13 1.952 313.801.200
17/8/2015 2,87 2,97 +3,85% 2,81 2,97 2,88 2,93 2,97 1.668 201.014.800
14/8/2015 2,93 2,86 -1,38% 2,83 3,06 2,90 2,86 2,88 860 151.706.200
13/8/2015 3,00 2,90 -2,68% 2,86 3,04 2,92 2,90 2,95 1.030 145.391.200
12/8/2015 3,09 2,98 -5,40% 2,98 3,16 3,06 2,98 3,02 1.178 124.367.600
11/8/2015 3,05 3,15 +4,30% 3,05 3,26 3,16 3,11 3,15 1.177 238.496.000
10/8/2015 2,94 3,02 +1,34% 2,88 3,09 2,94 3,02 3,04 2.009 325.674.600
7/8/2015 3,09 2,98 -4,79% 2,96 3,21 3,03 2,98 3,03 1.766 367.699.500
6/8/2015 3,20 3,13 -5,72% 3,06 3,23 3,12 3,10 3,13 1.564 300.013.100
5/8/2015 3,50 3,32 -3,49% 3,32 3,52 3,39 3,31 3,32 1.696 255.819.100
4/8/2015 3,40 3,44 +2,08% 3,32 3,58 3,46 3,43 3,44 2.298 538.134.400
3/8/2015 3,49 3,37 -6,39% 3,19 3,59 3,38 3,37 3,39 3.676 746.682.500
31/7/2015 2,92 3,60 +31,87% 2,92 3,60 3,28 3,57 3,60 4.892 1.283.061.800
30/7/2015 2,74 2,73 -0,36% 2,65 2,78 2,71 2,73 2,75 1.129 154.676.900
29/7/2015 2,86 2,74 -4,53% 2,67 2,86 2,73 2,70 2,74 3.064 273.059.300
28/7/2015 2,89 2,87 +2,50% 2,78 2,97 2,85 2,85 2,87 2.106 313.687.200
27/7/2015 3,04 2,80 -9,68% 2,70 3,05 2,85 2,80 2,81 2.449 568.221.700
24/7/2015 3,80 3,10 -12,68% 3,06 3,93 3,54 3,10 3,14 6.351 1.928.644.100
23/7/2015 3,12 3,55 +18,33% 3,09 3,55 3,40 3,53 3,55 7.996 1.501.935.600
22/7/2015 2,75 3,00 +9,09% 2,75 3,05 2,97 3,00 3,04 4.852 796.988.000
21/7/2015 2,40 2,75 +14,11% 2,39 2,89 2,67 2,70 2,75 8.784 1.080.733.500
20/7/2015 2,58 2,41 -5,49% 2,38 2,58 2,43 2,41 2,42 1.721 317.604.300
17/7/2015 2,64 2,55 -3,04% 2,53 2,64 2,56 2,55 2,56 2.156 333.419.600
16/7/2015 2,75 2,63 -4,36% 2,61 2,75 2,64 2,63 2,64 2.417 332.708.800
15/7/2015 2,90 2,75 -5,82% 2,75 2,91 2,81 2,75 2,77 1.496 307.794.700
14/7/2015 2,93 2,92 -1,02% 2,87 2,94 2,91 2,91 2,92 666 75.644.800
13/7/2015 3,02 2,95 -2,64% 2,95 3,05 2,99 2,95 2,98 2.154 158.705.100
10/7/2015 3,03 3,03 +1,00% 2,98 3,09 3,03 3,00 3,04 2.418 189.403.400
8/7/2015 3,07 3,00 -2,60% 2,95 3,11 3,02 2,99 3,00 2.178 203.729.200
7/7/2015 3,15 3,08 -3,45% 3,06 3,17 3,10 3,08 3,12 1.263 158.085.600
6/7/2015 3,24 3,19 -2,15% 3,10 3,24 3,16 3,16 3,19 1.404 218.208.600
3/7/2015 3,31 3,26 -1,51% 3,21 3,31 3,24 3,25 3,26 1.107 257.428.400
2/7/2015 3,44 3,31 -3,22% 3,30 3,45 3,34 3,31 3,35 1.783 261.593.100
1/7/2015 3,54 3,42 -3,12% 3,42 3,54 3,48 3,42 3,48 1.038 164.195.600
30/6/2015 3,52 3,53 +0,86% 3,49 3,55 3,51 3,52 3,53 1.299 192.130.400
29/6/2015 3,56 3,50 -2,23% 3,50 3,70 3,58 3,50 3,59 1.216 188.343.200
26/6/2015 3,60 3,58 0,00% 3,52 3,64 3,58 3,57 3,62 594 82.694.400
25/6/2015 3,72 3,58 -3,24% 3,58 3,73 3,62 3,57 3,58 934 124.151.100
24/6/2015 3,84 3,70 -3,14% 3,70 3,87 3,77 3,70 3,75 1.458 148.093.200
23/6/2015 3,97 3,82 -3,78% 3,81 3,99 3,87 3,81 3,82 1.469 205.310.600
22/6/2015 3,93 3,97 +1,53% 3,88 4,02 3,94 3,95 3,97 1.487 139.575.300
19/6/2015 3,86 3,91 +1,82% 3,76 3,91 3,82 3,87 3,91 2.235 270.812.900
18/6/2015 3,92 3,84 -1,79% 3,84 3,93 3,86 3,84 3,87 1.270 168.586.700
17/6/2015 3,86 3,91 +1,30% 3,83 3,92 3,87 3,85 3,91 1.434 108.998.900
16/6/2015 3,92 3,86 +0,26% 3,83 3,93 3,87 3,84 3,86 1.393 124.758.100
15/6/2015 3,91 3,85 -1,53% 3,83 3,94 3,87 3,85 3,88 1.019 110.609.600
12/6/2015 3,97 3,91 -1,51% 3,87 3,97 3,90 3,91 3,94 730 115.949.700
11/6/2015 4,02 3,97 -1,00% 3,94 4,06 3,97 3,97 3,98 1.266 215.840.300
10/6/2015 4,12 4,01 -2,43% 4,01 4,14 4,03 4,01 4,03 1.315 166.960.700
9/6/2015 4,06 4,11 +1,23% 4,01 4,11 4,05 4,06 4,11 1.114 155.805.200
8/6/2015 4,12 4,06 -0,98% 4,04 4,12 4,07 4,05 4,06 1.382 131.589.700
5/6/2015 4,12 4,10 -1,20% 4,02 4,15 4,06 4,10 4,11 1.603 270.315.100
3/6/2015 4,26 4,15 -1,43% 4,07 4,28 4,14 4,11 4,16 1.995 300.427.600
2/6/2015 4,34 4,21 -2,55% 4,20 4,40 4,23 4,21 4,24 1.902 525.314.900
1/6/2015 4,26 4,32 +2,13% 4,26 4,41 4,34 4,32 4,35 2.058 220.347.300
29/5/2015 4,40 4,23 -3,64% 4,23 4,42 4,29 4,23 4,29 1.620 386.788.000
28/5/2015 4,48 4,39 0,00% 4,39 4,61 4,46 4,38 4,39 2.146 341.944.500
27/5/2015 4,40 4,39 +0,23% 4,18 4,40 4,28 4,32 4,39 2.370 575.236.500
26/5/2015 4,53 4,38 -3,52% 4,38 4,54 4,42 4,37 4,38 1.610 602.759.200
25/5/2015 4,57 4,54 -0,87% 4,52 4,67 4,56 4,54 4,55 534 83.608.900
22/5/2015 4,64 4,58 -1,29% 4,56 4,71 4,62 4,58 4,62 603 110.335.500
21/5/2015 4,63 4,64 -0,22% 4,56 4,67 4,60 4,64 4,69 520 91.524.800
20/5/2015 4,78 4,65 -1,06% 4,61 4,78 4,65 4,63 4,66 1.485 275.109.700
19/5/2015 4,80 4,70 -2,08% 4,68 4,83 4,73 4,69 4,70 1.642 249.927.100
18/5/2015 4,86 4,80 -1,03% 4,72 4,90 4,80 4,76 4,80 988 151.332.600
15/5/2015 4,80 4,85 +1,68% 4,70 4,93 4,79 4,84 4,86 1.499 324.338.800
14/5/2015 4,97 4,77 -3,64% 4,65 4,98 4,78 4,77 4,78 2.192 450.090.600
13/5/2015 5,00 4,95 -1,00% 4,89 5,04 4,93 4,94 4,96 1.427 259.487.200
12/5/2015 4,95 5,00 +1,42% 4,93 5,01 4,96 4,95 5,00 1.378 219.997.600
11/5/2015 5,05 4,93 -1,79% 4,93 5,09 4,98 4,93 4,94 1.867 379.701.400
8/5/2015 5,52 5,02 -9,22% 4,97 5,52 5,11 5,01 5,02 3.850 1.138.713.300
7/5/2015 5,60 5,53 -0,36% 5,48 5,70 5,61 5,50 5,53 1.857 343.838.500
6/5/2015 5,40 5,55 +2,78% 5,27 5,56 5,46 5,51 5,55 1.787 354.116.700
5/5/2015 5,25 5,40 +3,25% 5,25 5,47 5,38 5,40 5,43 1.965 449.041.200
4/5/2015 5,01 5,23 +4,39% 5,01 5,27 5,18 5,23 5,25 2.216 397.677.100
30/4/2015 4,95 5,01 +0,80% 4,94 5,05 5,00 5,00 5,01 1.321 190.270.900
29/4/2015 5,08 4,97 -1,58% 4,93 5,08 4,97 4,95 4,97 1.851 242.015.700
28/4/2015 5,20 5,05 -3,26% 4,98 5,21 5,05 5,05 5,09 1.437 291.912.100
27/4/2015 5,19 5,22 +1,36% 5,16 5,27 5,22 5,22 5,25 1.738 274.023.200
24/4/2015 5,10 5,15 +2,18% 5,04 5,26 5,14 5,15 5,25 2.200 514.916.600
23/4/2015 5,07 5,04 -1,18% 5,04 5,10 5,06 5,03 5,04 800 203.794.700
22/4/2015 5,12 5,10 +0,59% 5,03 5,13 5,06 5,05 5,10 1.015 178.451.300
20/4/2015 5,20 5,07 -0,98% 5,05 5,20 5,12 5,07 5,12 1.553 188.370.700
17/4/2015 5,19 5,12 -2,48% 5,12 5,29 5,19 5,12 5,13 2.319 302.469.300
16/4/2015 5,07 5,25 +3,35% 5,07 5,25 5,19 5,19 5,25 1.854 311.474.700
15/4/2015 5,07 5,08 +0,59% 5,03 5,15 5,09 5,08 5,13 1.685 306.125.600
14/4/2015 5,07 5,05 -0,20% 5,03 5,12 5,06 5,04 5,05 1.763 195.048.400
13/4/2015 5,10 5,06 -0,78% 5,06 5,17 5,10 5,06 5,08 892 130.268.500
10/4/2015 5,02 5,10 +1,59% 5,02 5,14 5,08 5,10 5,11 1.914 319.555.300
9/4/2015 5,04 5,02 +0,40% 4,97 5,14 5,02 5,00 5,02 2.990 595.956.000
8/4/2015 5,47 5,00 -8,76% 5,00 5,47 5,18 4,99 5,00 4.530 1.165.568.200
7/4/2015 5,47 5,48 -0,36% 5,34 5,56 5,43 5,42 5,48 2.409 444.849.000
6/4/2015 5,51 5,50 -0,36% 5,47 5,69 5,58 5,48 5,50 1.791 248.332.900
2/4/2015 5,21 5,52 +4,35% 5,21 5,60 5,49 5,52 5,55 2.505 302.764.800
1/4/2015 5,09 5,29 +2,92% 5,08 5,32 5,21 5,27 5,29 3.251 549.562.600
31/3/2015 5,10 5,14 +1,98% 4,93 5,15 5,08 5,01 5,14 1.344 299.830.000
30/3/2015 4,96 5,04 +1,61% 4,96 5,09 5,05 5,03 5,04 2.036 524.297.800
27/3/2015 4,99 4,96 -0,40% 4,91 5,00 4,95 4,96 4,97 1.725 218.100.600
26/3/2015 4,97 4,98 0,00% 4,85 4,98 4,91 4,96 4,98 3.354 459.346.200
25/3/2015 5,06 4,98 -1,39% 4,97 5,11 5,00 4,98 4,99 3.052 422.340.600
24/3/2015 5,14 5,05 -1,94% 5,00 5,15 5,05 5,05 5,06 1.426 224.767.800
23/3/2015 5,13 5,15 +0,98% 5,06 5,15 5,11 5,14 5,15 832 94.964.700
20/3/2015 5,12 5,10 +0,20% 5,05 5,18 5,11 5,10 5,13 1.485 271.327.900
19/3/2015 4,96 5,09 +2,21% 4,96 5,18 5,07 5,05 5,09 3.296 462.785.600
18/3/2015 5,01 4,98 -0,60% 4,94 5,09 5,00 4,98 4,99 2.391 434.915.200
17/3/2015 5,09 5,01 -1,38% 4,93 5,12 5,01 5,01 5,04 2.474 326.948.300
16/3/2015 5,35 5,08 -3,61% 5,02 5,35 5,14 5,08 5,10 2.228 220.070.600
13/3/2015 5,50 5,27 -4,01% 5,18 5,50 5,28 5,26 5,27 3.612 426.991.700
12/3/2015 5,26 5,49 +4,77% 5,26 5,49 5,41 5,37 5,49 3.792 481.906.600
11/3/2015 5,40 5,24 -0,95% 5,23 5,44 5,29 5,24 5,28 3.072 339.467.100
10/3/2015 5,06 5,29 +2,92% 5,05 5,44 5,31 5,28 5,36 4.073 539.337.300
9/3/2015 5,27 5,14 -3,56% 4,93 5,27 5,03 5,10 5,14 4.816 678.920.100
6/3/2015 5,42 5,33 -3,09% 5,10 5,48 5,27 5,31 5,33 3.493 723.345.600
5/3/2015 5,60 5,50 -1,43% 5,45 5,60 5,49 5,49 5,50 2.978 472.598.600
4/3/2015 5,87 5,58 -4,94% 5,58 5,90 5,66 5,57 5,58 1.907 314.418.700
3/3/2015 6,06 5,87 -3,29% 5,85 6,15 6,01 5,86 5,87 2.044 310.288.700
2/3/2015 6,05 6,07 -0,16% 5,96 6,19 6,10 6,04 6,07 1.512 279.754.300
27/2/2015 6,60 6,08 -7,60% 6,00 6,62 6,15 6,06 6,08 4.975 1.174.264.600
26/2/2015 6,50 6,58 +1,86% 6,31 6,87 6,55 6,54 6,58 3.768 606.941.400
25/2/2015 6,60 6,46 -2,12% 6,35 6,60 6,45 6,46 6,47 2.828 427.764.300
24/2/2015 6,42 6,60 +2,80% 6,42 6,67 6,56 6,59 6,60 1.759 244.512.400
23/2/2015 6,42 6,42 +0,31% 6,30 6,48 6,42 6,42 6,45 2.289 346.323.600
20/2/2015 6,33 6,40 +1,27% 6,31 6,44 6,36 6,35 6,40 2.395 384.466.400
19/2/2015 6,14 6,32 +3,27% 6,08 6,40 6,27 6,32 6,36 1.477 200.368.900
18/2/2015 6,16 6,12 +0,49% 5,99 6,20 6,12 6,12 6,14 1.783 320.909.500
13/2/2015 5,90 6,09 +3,05% 5,86 6,12 5,97 6,07 6,09 1.937 401.099.000
12/2/2015 5,79 5,91 +2,25% 5,72 5,97 5,83 5,87 5,91 3.822 559.227.600
11/2/2015 6,20 5,78 -6,02% 5,73 6,21 5,93 5,77 5,78 3.508 527.569.900
10/2/2015 6,08 6,15 +1,82% 6,02 6,19 6,13 6,15 6,16 1.740 254.639.200
9/2/2015 6,04 6,04 -0,17% 5,97 6,17 6,04 6,03 6,04 2.970 368.871.500
6/2/2015 6,36 6,05 -5,02% 6,01 6,54 6,28 6,05 6,10 3.119 397.613.600
5/2/2015 6,47 6,37 -1,24% 6,26 6,53 6,42 6,37 6,40 2.791 344.969.200
4/2/2015 6,62 6,45 -2,27% 6,45 6,69 6,56 6,45 6,47 1.865 208.566.900
3/2/2015 6,88 6,60 -3,51% 6,52 6,92 6,75 6,60 6,70 1.713 289.500.400
2/2/2015 6,68 6,84 +0,88% 6,68 6,88 6,78 6,79 6,84 1.660 167.372.500
30/1/2015 6,69 6,78 +0,30% 6,58 6,78 6,64 6,60 6,78 1.449 213.671.900
29/1/2015 6,62 6,76 +2,27% 6,48 6,90 6,67 6,76 6,78 1.634 243.529.100
28/1/2015 6,61 6,61 -1,49% 6,43 6,74 6,54 6,61 6,66 2.755 359.847.900
27/1/2015 7,00 6,71 -4,14% 6,64 7,03 6,74 6,71 6,75 2.853 390.166.900
26/1/2015 7,06 7,00 -2,10% 6,67 7,07 6,85 6,83 7,04 2.104 301.378.100
23/1/2015 6,99 7,15 +2,73% 6,86 7,15 7,01 7,12 7,15 1.673 240.679.300
22/1/2015 7,00 6,96 -0,57% 6,95 7,16 7,05 6,96 7,02 2.064 260.144.400

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.