O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

MULT3 - MULTIPLAN - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 28,14 27,74 -1,42% 27,71 28,28 27,91 27,72 27,76 12.888 10.184.162.400
5/9/2025 27,95 28,14 +1,63% 27,94 28,54 28,24 28,13 28,20 20.193 12.002.304.800
4/9/2025 27,34 27,69 +1,54% 27,07 27,69 27,54 27,57 27,70 10.664 5.478.272.200
3/9/2025 27,39 27,27 -0,62% 27,19 27,58 27,32 27,27 27,30 12.590 7.345.735.600
2/9/2025 27,38 27,44 -1,15% 27,32 27,76 27,47 27,44 27,50 15.187 9.260.341.900
1/9/2025 27,29 27,76 -0,32% 27,22 27,96 27,58 27,74 27,77 16.463 10.032.005.100
29/8/2025 27,90 27,85 +0,18% 27,81 28,08 27,89 27,82 27,88 16.405 8.615.898.100
28/8/2025 27,12 27,80 +3,27% 27,12 28,28 27,97 27,80 27,82 21.201 15.600.878.900
27/8/2025 26,62 26,92 +1,70% 26,35 27,06 26,80 26,92 26,95 14.812 8.671.738.700
26/8/2025 26,76 26,47 -1,12% 26,36 26,83 26,46 26,45 26,48 13.856 6.971.362.900
25/8/2025 27,00 26,77 -0,22% 26,50 27,10 26,72 26,75 26,79 12.426 6.836.054.500
22/8/2025 26,36 26,83 +2,33% 26,16 26,90 26,67 26,72 26,84 14.762 11.857.148.400
21/8/2025 26,37 26,22 -0,49% 26,02 26,39 26,16 26,10 26,22 17.364 8.881.960.500
20/8/2025 25,98 26,35 +0,92% 25,80 26,46 26,28 26,30 26,36 15.063 7.426.498.300
19/8/2025 26,51 26,11 -2,36% 25,92 26,51 26,12 26,11 26,12 10.457 5.618.796.300
18/8/2025 26,61 26,74 +0,49% 26,55 26,94 26,81 26,73 26,90 11.021 5.369.091.900
15/8/2025 26,51 26,61 +0,38% 26,30 26,65 26,52 26,60 26,65 15.094 7.619.534.800
14/8/2025 26,42 26,51 -0,04% 26,18 26,78 26,55 26,49 26,53 11.342 5.158.060.000
13/8/2025 26,73 26,52 -0,79% 26,37 26,87 26,51 26,50 26,57 16.145 11.395.537.500
12/8/2025 26,18 26,73 +2,41% 26,18 26,78 26,62 26,67 26,73 12.468 8.024.267.200
11/8/2025 25,94 26,10 +0,62% 25,88 26,25 26,12 26,09 26,11 13.679 7.188.555.200
8/8/2025 26,11 25,94 -0,61% 25,78 26,20 25,93 25,86 25,98 12.222 11.084.614.200
7/8/2025 25,80 26,10 +1,05% 25,69 26,22 26,08 26,04 26,12 12.773 8.287.691.600
6/8/2025 25,65 25,83 +1,33% 25,37 25,83 25,70 25,81 25,83 12.940 6.660.500.300
5/8/2025 25,32 25,49 +0,79% 24,97 25,55 25,35 25,46 25,49 12.218 7.520.973.800
4/8/2025 25,90 25,29 -1,40% 25,20 26,02 25,40 25,23 25,30 14.714 10.769.882.700
1/8/2025 25,80 25,65 +1,38% 25,38 25,96 25,69 25,59 25,65 15.942 11.572.386.800
31/7/2025 25,22 25,30 -0,59% 25,02 25,56 25,34 25,29 25,31 16.098 11.527.726.500
30/7/2025 24,90 25,45 +0,83% 24,90 25,81 25,38 25,43 25,50 19.047 8.519.097.500
29/7/2025 24,98 25,24 +1,61% 24,76 25,30 25,15 25,22 25,24 10.895 6.995.111.200
28/7/2025 25,11 24,84 -1,62% 24,73 25,52 24,90 24,84 24,95 16.925 10.690.801.600
25/7/2025 25,49 25,25 -0,39% 25,07 25,63 25,28 25,19 25,31 15.276 11.473.557.800
24/7/2025 25,56 25,35 -1,55% 25,35 25,60 25,46 25,34 25,35 9.173 5.582.557.200
23/7/2025 25,02 25,75 +2,63% 24,84 25,77 25,51 25,61 25,76 15.985 9.739.012.200
22/7/2025 25,40 25,09 -1,03% 24,95 25,53 25,21 25,01 25,09 16.642 8.061.331.500
21/7/2025 25,24 25,35 +0,44% 25,23 25,44 25,33 25,27 25,35 13.891 7.230.467.400
18/7/2025 25,63 25,24 -3,18% 25,15 25,92 25,42 25,21 25,31 15.081 9.712.683.100
17/7/2025 25,86 26,07 +0,50% 25,69 26,14 25,99 26,00 26,07 16.964 7.857.400.900
16/7/2025 25,97 25,94 +0,12% 25,77 26,32 26,02 25,93 25,98 22.872 14.794.993.900
15/7/2025 25,88 25,91 +0,15% 25,40 26,13 25,70 25,76 25,91 18.702 18.989.183.500
14/7/2025 25,76 25,87 -0,12% 25,62 26,05 25,80 25,71 25,88 12.131 6.535.667.300
11/7/2025 26,09 25,90 -1,33% 25,86 26,31 25,99 25,85 25,90 11.704 6.505.082.300
10/7/2025 26,35 26,25 -1,43% 25,93 26,45 26,17 26,22 26,25 11.129 5.987.467.700
9/7/2025 26,98 26,63 -1,30% 26,63 27,06 26,73 26,62 26,80 13.663 8.435.478.600
8/7/2025 26,80 26,98 +0,26% 26,80 27,16 26,99 26,97 27,07 14.330 6.215.420.100
7/7/2025 27,30 26,91 -0,96% 26,86 27,52 27,01 26,90 26,95 11.566 4.869.834.700
4/7/2025 27,00 27,17 +0,82% 26,79 27,37 27,14 27,16 27,34 8.081 3.684.746.500
3/7/2025 26,73 26,95 +0,97% 26,53 27,22 27,02 26,94 27,15 11.758 6.298.700.000
2/7/2025 27,17 26,69 -1,77% 26,51 27,21 26,71 26,69 26,70 17.268 8.950.727.400
1/7/2025 27,33 27,17 -0,15% 27,02 27,62 27,22 27,14 27,20 11.823 7.773.157.000
30/6/2025 26,85 27,21 +0,63% 26,79 27,36 27,17 27,20 27,22 16.743 16.261.999.500
27/6/2025 26,87 27,04 -0,37% 26,87 27,41 27,11 27,03 27,05 14.992 8.089.109.100
26/6/2025 26,75 27,14 +2,15% 26,68 27,57 27,30 27,14 27,17 19.605 9.891.002.500
25/6/2025 27,05 26,57 -1,96% 26,57 27,19 26,73 26,56 26,73 13.056 9.670.185.300
24/6/2025 26,00 27,10 +3,83% 26,00 27,41 27,02 27,10 27,14 20.787 12.421.323.200
23/6/2025 25,86 26,10 +0,97% 25,55 26,10 25,84 25,95 26,12 15.107 6.242.362.600
20/6/2025 26,15 25,85 -1,86% 25,85 26,23 25,94 25,84 25,86 18.012 9.806.856.500
18/6/2025 26,22 26,34 +0,42% 26,10 26,50 26,32 26,27 26,34 24.479 13.123.500.900
17/6/2025 26,06 26,23 +1,08% 25,79 26,33 26,09 26,13 26,25 19.733 10.533.238.600
16/6/2025 26,09 25,95 +0,97% 25,78 26,13 25,90 25,81 25,96 25.164 16.965.406.800
13/6/2025 26,16 25,70 -1,80% 25,66 26,18 25,85 25,64 25,72 19.100 8.990.021.400
12/6/2025 25,89 26,17 +0,93% 25,65 26,23 25,99 26,15 26,22 13.111 6.449.150.200
11/6/2025 25,97 25,93 -0,58% 25,60 26,07 25,87 25,89 25,94 14.187 6.419.606.200
10/6/2025 26,22 26,08 +1,12% 25,99 26,35 26,17 26,06 26,10 18.159 10.834.418.200
9/6/2025 26,12 25,79 -1,79% 25,73 26,30 25,85 25,78 25,89 12.669 6.781.833.600
6/6/2025 26,13 26,26 +0,04% 25,96 26,38 26,18 26,25 26,26 12.812 6.556.213.200
5/6/2025 26,83 26,25 -1,06% 26,06 26,83 26,30 26,18 26,30 18.836 12.417.457.200
4/6/2025 26,89 26,53 -1,01% 26,40 26,89 26,58 26,44 26,56 12.949 8.264.804.200
3/6/2025 26,63 26,80 +0,56% 26,40 26,88 26,78 26,78 26,82 19.656 13.331.608.000
2/6/2025 27,03 26,65 -0,86% 26,51 27,26 26,71 26,62 26,67 15.795 11.906.918.200
30/5/2025 27,39 26,88 -1,07% 26,77 27,39 26,92 26,88 26,95 13.377 7.578.471.100
29/5/2025 26,75 27,17 +1,00% 26,75 27,25 27,05 27,13 27,18 14.160 7.934.308.600
28/5/2025 26,85 26,90 +0,22% 26,56 27,07 26,85 26,89 26,90 14.475 9.333.022.000
27/5/2025 26,30 26,84 +2,91% 26,09 27,02 26,81 26,83 26,84 16.666 11.695.045.900
26/5/2025 25,77 26,08 +0,69% 25,77 26,22 26,08 26,08 26,14 11.629 6.225.185.800
23/5/2025 25,71 25,90 +0,19% 25,24 25,92 25,71 25,84 25,92 12.725 5.909.093.600
22/5/2025 26,21 25,85 -0,35% 25,69 26,21 25,89 25,79 25,87 14.605 7.689.032.600
21/5/2025 26,19 25,94 -2,08% 25,86 26,32 25,98 25,92 25,98 14.784 10.808.117.900
20/5/2025 26,47 26,49 +0,61% 25,91 26,59 26,20 26,46 26,50 12.501 5.719.298.900
19/5/2025 26,15 26,33 +0,88% 25,76 26,41 26,19 26,33 26,34 12.691 5.949.080.500
16/5/2025 25,61 26,10 +1,01% 25,55 26,10 25,87 25,98 26,10 15.723 7.878.974.800
15/5/2025 25,56 25,84 +0,66% 25,44 25,99 25,68 25,75 25,85 18.838 13.327.258.500
14/5/2025 26,02 25,67 -0,96% 25,44 26,13 25,66 25,60 25,69 15.098 8.610.300.400
13/5/2025 25,27 25,92 +2,37% 25,15 26,04 25,83 25,86 25,93 18.696 10.508.674.600
12/5/2025 25,82 25,32 -1,36% 25,20 25,89 25,30 25,21 25,33 15.230 8.047.986.900
9/5/2025 25,86 25,67 -1,35% 25,62 26,13 25,76 25,66 25,77 15.934 8.434.556.000
8/5/2025 26,34 26,02 +2,85% 25,75 26,34 26,15 26,02 26,16 24.153 13.540.212.900
7/5/2025 25,85 25,30 -1,48% 25,15 25,85 25,33 25,30 25,40 12.653 8.254.294.000
6/5/2025 25,75 25,68 -0,16% 25,48 26,02 25,71 25,59 25,68 14.706 10.507.651.400
5/5/2025 25,85 25,72 -1,00% 25,62 26,23 25,80 25,65 25,72 13.386 10.190.229.200
2/5/2025 26,32 25,98 +2,04% 25,83 26,35 26,01 25,97 25,99 18.100 17.614.520.000
29/4/2025 25,20 25,46 +1,23% 25,20 25,77 25,60 25,46 25,49 16.377 11.955.533.600
28/4/2025 25,75 25,15 -1,37% 25,07 25,82 25,32 25,15 25,20 22.486 15.878.459.400
25/4/2025 25,50 25,50 +1,39% 24,68 25,64 25,18 25,47 25,50 30.201 26.099.438.100
24/4/2025 24,62 25,15 +2,69% 24,62 25,42 25,15 25,15 25,20 24.891 13.931.540.800
23/4/2025 24,56 24,49 +0,82% 24,40 24,97 24,73 24,48 24,56 17.296 9.914.178.600
22/4/2025 23,95 24,29 +0,62% 23,95 24,55 24,35 24,29 24,40 8.421 3.850.789.500
17/4/2025 23,89 24,14 +0,08% 23,88 24,44 24,21 24,12 24,15 17.451 12.257.574.300
16/4/2025 23,81 24,12 +0,21% 23,81 24,50 24,23 24,11 24,12 26.351 12.632.152.600
15/4/2025 24,08 24,07 -0,54% 23,80 24,27 23,99 24,04 24,12 14.526 6.451.837.500
14/4/2025 24,07 24,20 +1,68% 23,97 24,45 24,25 24,20 24,38 21.765 11.975.907.300
11/4/2025 23,66 23,80 +1,36% 23,24 23,96 23,66 23,80 23,91 22.549 12.372.462.000
10/4/2025 23,34 23,48 -0,63% 23,03 23,70 23,35 23,48 23,49 21.434 10.295.979.700
9/4/2025 22,87 23,63 +2,56% 22,57 23,81 23,31 23,59 23,64 26.067 14.836.632.100
8/4/2025 22,70 23,04 +1,54% 22,70 23,61 23,16 23,00 23,04 35.864 23.580.043.600
7/4/2025 22,57 22,69 -0,40% 22,16 23,09 22,57 22,66 22,72 24.644 10.731.520.400
4/4/2025 23,02 22,78 -3,27% 22,69 23,15 22,85 22,78 22,80 15.942 6.699.657.800
3/4/2025 22,62 23,55 +3,52% 22,61 23,81 23,52 23,54 23,55 18.557 15.174.385.800
2/4/2025 22,73 22,75 +0,53% 22,49 22,90 22,72 22,69 22,75 11.089 5.463.739.900
1/4/2025 22,55 22,63 +0,13% 22,32 22,87 22,70 22,53 22,64 18.048 8.685.343.800
31/3/2025 22,59 22,60 -0,70% 22,45 22,88 22,61 22,59 22,60 10.701 5.300.731.200
28/3/2025 22,90 22,76 -0,74% 22,46 22,90 22,66 22,74 22,78 13.114 7.876.536.000
27/3/2025 23,12 22,93 -0,78% 22,79 23,26 22,92 22,86 22,93 14.143 16.877.360.600
26/3/2025 23,18 23,11 +0,35% 23,07 23,60 23,29 23,11 23,18 15.753 12.003.417.000
25/3/2025 23,32 23,03 +0,04% 23,01 23,55 23,27 23,02 23,20 17.297 7.509.172.700
24/3/2025 23,15 23,02 -0,56% 22,90 23,28 23,06 22,90 23,03 10.914 5.620.525.800
21/3/2025 23,10 23,15 +0,17% 22,97 23,31 23,11 23,15 23,16 12.204 6.540.233.200
20/3/2025 23,28 23,11 -1,11% 23,08 23,37 23,21 23,11 23,21 12.001 6.998.007.900
19/3/2025 23,27 23,37 +0,39% 23,21 23,74 23,47 23,35 23,48 20.949 15.020.140.800
18/3/2025 23,40 23,28 -0,47% 23,28 23,91 23,55 23,28 23,44 21.174 18.912.824.800
17/3/2025 22,96 23,39 +2,10% 22,75 23,76 23,29 23,38 23,42 26.215 18.041.287.000
14/3/2025 22,09 22,91 +5,04% 21,94 22,96 22,69 22,91 22,95 29.173 14.901.136.400
13/3/2025 21,52 21,81 +1,49% 21,29 22,01 21,72 21,81 21,84 14.526 9.218.609.700
12/3/2025 21,42 21,49 +0,42% 21,36 21,62 21,50 21,49 21,60 15.727 7.137.969.200
11/3/2025 21,52 21,40 -0,33% 21,21 21,52 21,35 21,38 21,41 18.478 8.723.173.500
10/3/2025 21,42 21,47 -0,56% 21,29 21,68 21,49 21,45 21,51 16.859 6.574.751.400
7/3/2025 21,00 21,59 +1,84% 20,86 21,73 21,39 21,58 21,63 19.001 11.655.898.400
6/3/2025 20,92 21,20 +2,17% 20,72 21,31 21,12 21,15 21,20 23.655 10.105.873.400
5/3/2025 20,96 20,75 -0,95% 20,52 21,07 20,75 20,74 20,76 17.386 12.090.544.100
28/2/2025 21,27 20,95 -2,74% 20,95 21,63 21,14 20,95 21,04 16.143 9.235.263.900
27/2/2025 21,45 21,54 +0,42% 21,34 21,67 21,53 21,49 21,56 19.192 8.869.351.300
26/2/2025 22,06 21,45 -1,88% 21,33 22,16 21,54 21,33 21,45 21.367 11.865.992.700
25/2/2025 21,73 21,86 +0,51% 21,62 22,07 21,86 21,82 21,86 17.307 8.194.284.000
24/2/2025 22,27 21,75 -1,98% 21,61 22,27 21,90 21,75 21,80 20.513 16.507.092.100
21/2/2025 22,52 22,19 -1,29% 22,05 22,53 22,23 22,16 22,26 12.715 10.693.906.000
20/2/2025 22,52 22,48 -0,35% 22,33 22,61 22,47 22,47 22,57 12.486 5.335.967.300
19/2/2025 22,81 22,56 -1,78% 22,43 22,83 22,59 22,51 22,57 13.337 8.961.935.000
18/2/2025 23,18 22,97 -0,91% 22,87 23,34 23,04 22,93 22,97 17.091 8.249.187.200
17/2/2025 22,95 23,18 +1,44% 22,74 23,48 23,22 23,15 23,28 21.285 10.660.307.500
14/2/2025 22,41 22,85 +2,51% 22,32 22,87 22,62 22,73 22,85 26.572 46.759.838.700
13/2/2025 22,20 22,29 -0,04% 22,05 22,34 22,22 22,24 22,32 14.108 7.096.177.500
12/2/2025 22,06 22,30 -0,58% 21,98 22,41 22,23 22,27 22,34 21.469 10.595.838.800
11/2/2025 22,34 22,43 +0,58% 22,07 22,56 22,27 22,40 22,44 24.419 16.955.052.900
10/2/2025 22,25 22,30 +1,04% 22,10 22,62 22,40 22,29 22,33 21.754 14.726.333.600
7/2/2025 22,61 22,07 -0,85% 22,07 23,16 22,55 22,07 22,15 43.474 34.393.482.200
6/2/2025 22,28 22,26 -1,15% 22,11 22,63 22,33 22,24 22,27 19.729 17.436.168.000
5/2/2025 22,54 22,52 -0,44% 22,28 22,70 22,55 22,52 22,60 11.753 7.912.809.500
4/2/2025 22,60 22,62 +0,04% 22,43 22,80 22,66 22,59 22,63 11.844 11.059.010.100
3/2/2025 22,29 22,61 +0,94% 22,22 22,98 22,66 22,61 22,70 23.751 13.914.348.500
31/1/2025 22,42 22,40 +0,40% 22,24 22,58 22,40 22,39 22,45 20.934 10.701.546.600
30/1/2025 21,74 22,31 +3,53% 21,63 22,55 22,17 22,30 22,38 25.258 24.652.175.100
29/1/2025 21,70 21,55 -0,05% 21,44 21,82 21,57 21,54 21,55 13.690 6.751.901.000
28/1/2025 21,55 21,56 +0,09% 21,34 21,69 21,54 21,56 21,70 10.597 4.334.792.000
27/1/2025 20,66 21,54 +3,51% 20,65 21,69 21,45 21,54 21,68 26.811 13.951.729.100
24/1/2025 20,75 20,81 -0,53% 20,72 21,07 20,92 20,80 20,91 9.521 4.341.640.200
23/1/2025 21,00 20,92 -0,43% 20,77 21,15 20,92 20,76 20,93 8.734 3.753.163.200
22/1/2025 21,19 21,01 +0,14% 20,92 21,28 21,10 21,00 21,14 15.724 9.031.164.900
21/1/2025 20,67 20,98 +1,35% 20,61 21,00 20,87 20,88 20,99 9.481 3.861.041.100
20/1/2025 20,36 20,70 +0,83% 20,23 20,88 20,68 20,70 20,84 13.049 4.303.843.700
17/1/2025 20,48 20,53 +0,69% 20,20 20,59 20,46 20,52 20,55 8.473 6.242.292.200
16/1/2025 20,85 20,39 -2,49% 20,37 20,88 20,50 20,39 20,53 9.910 4.548.879.900
15/1/2025 20,75 20,91 +2,10% 20,65 21,15 20,83 20,91 21,04 24.758 13.531.786.400
14/1/2025 19,98 20,48 +2,40% 19,94 20,60 20,37 20,48 20,50 19.709 10.753.681.000
13/1/2025 20,08 20,00 -1,19% 19,95 20,33 20,05 19,96 20,05 10.357 3.487.948.100
10/1/2025 20,46 20,24 -1,27% 20,11 20,51 20,24 20,20 20,24 15.063 7.818.758.100
9/1/2025 20,35 20,50 +0,24% 20,27 20,60 20,47 20,49 20,58 12.150 4.260.526.900
8/1/2025 20,85 20,45 -1,92% 20,42 20,85 20,52 20,41 20,45 17.949 6.678.418.300
7/1/2025 21,05 20,85 -0,38% 20,68 21,25 20,90 20,83 20,93 22.536 11.276.719.300
6/1/2025 20,51 20,93 +3,21% 20,44 21,00 20,74 20,92 20,94 21.370 10.515.683.500
3/1/2025 20,56 20,28 -1,22% 20,16 20,60 20,32 20,27 20,28 19.255 13.897.367.400
2/1/2025 20,67 20,53 -2,61% 20,23 20,71 20,46 20,47 20,53 17.665 7.526.164.400
30/12/2024 21,20 21,08 -0,52% 21,00 21,42 21,11 21,03 21,08 12.935 5.039.834.100
27/12/2024 21,39 21,19 +0,76% 21,09 21,39 21,25 21,17 21,19 15.648 7.496.327.000
26/12/2024 21,37 21,03 -1,59% 21,03 21,39 21,20 21,03 21,16 20.264 8.740.290.600
23/12/2024 21,90 21,37 -4,60% 21,36 22,27 21,75 21,35 21,45 20.916 13.804.556.600
20/12/2024 21,72 22,40 +3,13% 21,69 22,64 22,26 22,40 22,61 23.414 14.959.866.200
19/12/2024 21,73 21,72 +0,32% 21,16 21,94 21,71 21,69 21,83 23.122 11.596.424.400
18/12/2024 22,05 21,65 -2,39% 21,54 22,09 21,82 21,55 21,67 34.671 21.204.981.900
17/12/2024 22,11 22,18 +0,64% 21,95 22,33 22,13 22,18 22,24 27.386 11.873.174.000
16/12/2024 22,44 22,04 -2,04% 21,95 22,58 22,16 22,02 22,07 21.253 9.883.382.800
13/12/2024 22,49 22,50 -0,92% 22,42 22,86 22,67 22,50 22,66 17.071 8.943.759.600
12/12/2024 23,44 22,71 -3,81% 22,48 23,56 22,72 22,66 22,74 31.857 16.297.451.200
11/12/2024 23,18 23,61 +1,99% 23,00 23,99 23,40 23,58 23,61 22.963 12.567.589.600
10/12/2024 23,59 23,15 -0,56% 23,13 23,66 23,29 23,15 23,22 21.217 13.450.181.900
9/12/2024 23,25 23,28 +0,26% 23,12 23,56 23,36 23,28 23,32 17.772 14.009.113.800
6/12/2024 23,57 23,22 -2,03% 23,20 23,75 23,38 23,22 23,30 19.655 8.019.470.200
5/12/2024 23,19 23,70 +3,63% 23,05 23,73 23,55 23,65 23,70 17.843 9.368.095.600
4/12/2024 23,16 22,87 -1,34% 22,87 23,26 23,03 22,86 22,99 21.335 8.135.019.600
3/12/2024 23,50 23,18 -1,24% 23,14 23,72 23,31 23,11 23,20 16.407 9.953.237.400
2/12/2024 23,67 23,47 -1,35% 23,30 23,69 23,47 23,47 23,61 16.704 9.484.055.500
29/11/2024 23,15 23,79 +0,04% 22,65 23,91 23,37 23,78 23,88 31.656 21.526.321.700
28/11/2024 24,86 23,78 -4,31% 23,54 24,86 23,91 23,73 23,78 25.091 20.901.244.200
27/11/2024 26,20 24,85 -4,86% 24,85 26,20 25,37 24,85 25,01 20.397 11.155.319.100
26/11/2024 26,01 26,12 +1,32% 25,52 26,38 26,04 26,11 26,17 12.162 7.462.008.300
25/11/2024 25,33 25,78 +0,23% 25,33 26,04 25,74 25,78 25,91 11.590 6.723.297.500
22/11/2024 25,74 25,72 +1,26% 25,21 25,74 25,43 25,61 25,72 10.527 5.208.861.600
21/11/2024 25,52 25,40 -1,85% 25,04 25,52 25,27 25,34 25,44 22.975 10.724.393.000
19/11/2024 25,46 25,88 +1,69% 25,29 25,95 25,79 25,86 25,90 13.428 5.951.039.900
18/11/2024 25,61 25,45 -0,78% 25,28 25,90 25,60 25,45 25,47 15.503 10.918.331.100
14/11/2024 24,69 25,65 +3,22% 24,69 25,87 25,50 25,55 25,65 22.074 15.792.586.100
13/11/2024 24,48 24,85 +1,26% 24,33 24,91 24,59 24,85 24,89 13.315 7.491.183.600
12/11/2024 24,58 24,54 +0,08% 24,31 24,69 24,49 24,53 24,54 12.226 6.693.497.600
11/11/2024 24,48 24,52 -0,65% 24,40 24,68 24,52 24,52 24,60 7.490 3.200.159.100
8/11/2024 24,67 24,68 -0,84% 24,41 24,83 24,66 24,64 24,68 12.657 5.804.938.100
7/11/2024 24,98 24,89 -1,58% 24,67 25,91 25,18 24,89 25,04 18.518 12.045.175.000
6/11/2024 25,01 25,29 -0,90% 24,69 25,42 25,03 25,28 25,29 23.087 12.504.663.800
5/11/2024 25,41 25,52 -0,55% 25,41 25,69 25,54 25,49 25,54 8.792 5.118.141.300
4/11/2024 25,34 25,66 +2,48% 25,18 25,82 25,56 25,66 25,71 15.137 13.307.788.700
1/11/2024 25,60 25,04 -2,15% 24,95 25,68 25,17 25,01 25,04 14.258 6.741.029.800
31/10/2024 25,33 25,59 +0,51% 25,33 25,78 25,63 25,58 25,63 8.176 5.832.364.300
30/10/2024 25,04 25,46 +1,68% 25,00 25,65 25,44 25,45 25,48 9.853 7.959.267.100
29/10/2024 25,12 25,04 -0,08% 24,77 25,20 24,97 25,03 25,14 8.414 5.509.333.300
28/10/2024 25,36 25,06 -0,16% 25,05 25,48 25,22 25,06 25,08 10.116 5.026.394.300
25/10/2024 25,40 25,10 -0,04% 24,96 25,76 25,16 25,10 25,15 19.335 10.530.240.200
24/10/2024 25,32 25,11 -1,30% 24,95 25,47 25,22 25,11 25,17 16.226 16.406.764.600
23/10/2024 25,17 25,44 +0,24% 25,05 25,44 25,27 25,20 25,44 16.995 11.522.634.800
22/10/2024 25,79 25,38 -2,50% 25,17 25,88 25,41 25,35 25,40 21.673 10.420.257.800
21/10/2024 25,94 26,03 +0,39% 25,94 26,30 26,13 26,02 26,15 11.857 4.863.171.600
18/10/2024 26,32 25,93 -0,42% 25,80 26,32 25,98 25,92 26,02 13.689 7.430.441.700
17/10/2024 25,62 26,04 0,00% 25,44 26,25 25,88 26,04 26,19 14.884 6.642.228.500
16/10/2024 26,36 26,04 -0,31% 25,92 26,43 26,18 26,04 26,19 17.233 7.715.506.700
15/10/2024 26,11 26,12 +1,01% 25,99 26,36 26,12 26,11 26,12 8.869 3.670.573.800
14/10/2024 25,58 25,86 +1,02% 25,53 26,13 25,84 25,86 25,89 12.204 5.338.802.800
11/10/2024 25,94 25,60 -1,31% 25,39 25,94 25,56 25,60 25,62 9.395 5.120.637.500
10/10/2024 25,26 25,94 +1,97% 25,26 26,02 25,77 25,94 26,00 14.367 6.742.840.600
9/10/2024 25,54 25,44 -1,17% 25,22 25,56 25,39 25,38 25,48 14.912 11.939.387.600
8/10/2024 25,80 25,74 -0,39% 25,46 25,95 25,75 25,65 25,76 19.041 9.765.020.800
7/10/2024 25,83 25,84 +0,19% 25,53 25,96 25,77 25,78 25,84 13.364 7.169.916.300
4/10/2024 25,16 25,79 +1,62% 25,16 25,81 25,56 25,79 25,81 14.686 6.737.694.200
3/10/2024 25,37 25,38 -1,01% 24,98 25,53 25,24 25,28 25,39 13.031 6.963.926.700
2/10/2024 25,87 25,64 +0,23% 25,53 25,94 25,67 25,63 25,68 11.374 7.310.365.000
1/10/2024 25,81 25,58 -0,27% 25,34 25,92 25,57 25,47 25,58 15.880 8.875.280.000
30/9/2024 25,80 25,65 -0,12% 25,29 25,80 25,55 25,60 25,65 9.431 5.916.397.100
26/9/2024 26,00 25,68 -0,08% 25,48 26,00 25,70 25,67 25,80 14.683 10.075.856.600
25/9/2024 26,54 25,70 -2,21% 25,50 26,54 25,82 25,56 25,70 17.568 10.811.610.900
24/9/2024 26,24 26,28 +0,61% 25,99 26,56 26,24 26,20 26,29 15.151 9.746.140.300
23/9/2024 26,02 26,12 -0,84% 25,80 26,21 26,05 26,09 26,13 15.869 11.061.628.900
20/9/2024 26,90 26,34 -0,75% 26,02 27,45 26,67 26,17 26,35 42.706 41.574.536.000
19/9/2024 27,05 26,54 -1,85% 26,54 27,07 26,79 26,52 26,57 18.126 11.740.141.300
18/9/2024 26,89 27,04 -0,44% 26,69 27,45 27,17 27,02 27,04 15.888 8.045.865.800
17/9/2024 27,57 27,16 -1,59% 27,02 27,57 27,20 27,15 27,31 16.076 10.611.290.300
16/9/2024 27,70 27,60 +0,29% 27,36 27,70 27,47 27,52 27,61 18.074 8.287.642.600
13/9/2024 26,97 27,52 +2,30% 26,97 27,60 27,46 27,50 27,53 25.348 19.312.823.100
12/9/2024 26,71 26,90 +0,15% 26,60 26,98 26,85 26,89 26,90 18.235 8.851.696.200
11/9/2024 26,38 26,86 +1,28% 26,38 26,88 26,72 26,80 26,86 17.544 13.686.132.500
10/9/2024 25,61 26,52 +2,39% 25,60 26,72 26,33 26,52 26,69 21.767 19.119.549.900
9/9/2024 25,99 25,90 -0,19% 25,70 25,99 25,84 25,83 25,91 11.492 5.473.846.400
6/9/2024 26,00 25,95 +0,04% 25,72 26,19 25,98 25,93 25,95 15.513 9.566.916.400
5/9/2024 25,94 25,94 0,00% 25,69 26,13 25,91 25,88 25,97 9.178 4.340.449.400
4/9/2024 25,65 25,94 +1,37% 25,65 26,15 25,96 25,94 26,02 12.098 9.498.674.600
3/9/2024 25,37 25,59 +0,95% 25,33 25,71 25,56 25,57 25,63 13.185 6.849.575.100
2/9/2024 25,68 25,35 -1,13% 25,18 25,76 25,32 25,22 25,39 14.476 6.113.354.100
30/8/2024 25,42 25,64 +0,23% 25,29 25,67 25,54 25,64 25,65 16.605 13.224.860.100
29/8/2024 26,30 25,58 -2,14% 25,56 26,30 25,67 25,58 25,73 10.596 7.763.412.200
28/8/2024 26,48 26,14 -1,02% 26,05 26,48 26,17 26,13 26,20 12.347 6.978.335.300
27/8/2024 26,64 26,41 -1,23% 26,16 26,68 26,36 26,36 26,47 12.702 9.500.589.500
26/8/2024 26,88 26,74 +0,19% 26,44 26,88 26,58 26,72 26,74 8.234 4.876.957.100
23/8/2024 26,35 26,69 +1,95% 26,02 27,00 26,57 26,67 26,70 24.309 15.266.357.400
22/8/2024 26,75 26,18 -1,95% 25,83 26,75 26,07 26,12 26,22 20.015 14.341.798.300
21/8/2024 27,19 26,70 -1,26% 26,54 27,19 26,70 26,62 26,70 14.559 8.367.268.000
20/8/2024 27,05 27,04 +0,56% 26,74 27,28 27,02 26,93 27,04 21.793 8.693.380.800
19/8/2024 26,40 26,89 +1,93% 26,40 27,18 26,89 26,87 26,97 28.367 15.988.328.900
16/8/2024 26,89 26,38 -0,72% 26,34 27,01 26,56 26,37 26,40 7.825 12.364.210.800
15/8/2024 27,31 26,57 -2,71% 26,57 27,32 26,86 26,57 26,60 9.640 12.663.885.100
14/8/2024 26,99 27,31 +1,86% 26,73 27,45 27,15 27,20 27,31 8.916 14.676.263.000
13/8/2024 26,52 26,81 +1,09% 26,40 26,95 26,76 26,77 26,83 1.838 21.104.641.700
12/8/2024 26,50 26,52 +0,84% 26,24 26,82 26,58 26,51 26,52 1.080 17.075.019.400
9/8/2024 25,96 26,30 +2,57% 25,60 26,30 26,11 26,23 26,30 2.537 8.983.192.100
8/8/2024 25,68 25,64 -0,16% 25,47 25,85 25,61 25,60 25,64 4.199 9.052.533.300
7/8/2024 25,75 25,68 +0,51% 25,39 25,93 25,69 25,66 25,68 9.417 12.667.713.500
6/8/2024 24,60 25,55 +3,07% 24,60 25,60 25,19 25,49 25,56 9.414 17.460.229.200
5/8/2024 24,14 24,79 -0,04% 23,90 24,79 24,43 24,59 24,79 6.664 11.582.877.100
2/8/2024 24,28 24,80 +2,14% 24,27 24,88 24,62 24,64 24,80 6.413 13.934.488.400
1/8/2024 24,16 24,28 +1,34% 24,03 24,54 24,26 24,25 24,29 2.128 7.533.243.500
31/7/2024 23,78 23,96 +0,80% 23,77 24,18 24,02 23,96 24,05 3.882 9.274.009.700
30/7/2024 23,92 23,77 -0,63% 23,74 24,19 23,84 23,77 23,94 696 4.674.018.000
29/7/2024 24,26 23,92 -1,03% 23,74 24,26 23,91 23,91 23,99 8.776 4.863.148.100
26/7/2024 23,87 24,17 +1,77% 23,73 24,31 24,05 24,16 24,22 2.890 8.465.229.000
25/7/2024 24,00 23,75 -1,70% 23,67 24,27 23,87 23,75 23,76 324 9.176.000.300
24/7/2024 25,07 24,16 -4,35% 24,09 25,18 24,46 24,16 24,18 1.953 15.116.507.600
23/7/2024 25,43 25,26 -1,37% 25,19 25,89 25,53 25,22 25,31 2.879 19.378.799.700
22/7/2024 24,27 25,61 +3,98% 24,19 25,76 25,43 25,60 24,66 4.884 24.865.963.500
19/7/2024 24,60 24,63 +1,03% 24,39 24,69 24,54 24,62 24,51 4.179 10.213.092.800
18/7/2024 25,07 24,38 -2,75% 24,38 25,08 24,60 24,36 24,46 2.819 9.409.537.200
17/7/2024 24,98 25,07 +0,76% 24,89 25,10 25,00 25,01 25,08 4.382 6.721.907.600
16/7/2024 24,77 24,88 +0,81% 24,70 25,10 24,85 24,82 24,89 3.973 8.375.297.300
15/7/2024 24,70 24,68 -0,04% 24,52 24,91 24,77 24,89 24,70 5.031 8.998.166.500
12/7/2024 24,66 24,69 +0,53% 24,39 24,87 24,63 24,68 24,71 814 20.464.699.500
11/7/2024 24,46 24,56 +1,07% 24,38 24,75 24,54 24,53 24,57 8.277 18.296.599.100
10/7/2024 24,38 24,30 -0,08% 24,17 24,49 24,31 24,28 24,37 2.391 10.437.398.800
9/7/2024 24,05 24,32 +0,54% 23,96 24,32 24,15 24,32 24,33 3.448 7.537.040.400
8/7/2024 24,18 24,19 +0,08% 24,03 24,36 24,23 24,17 24,21 4.411 15.638.695.500
5/7/2024 23,62 24,17 +1,64% 23,62 24,34 24,07 24,15 24,17 3.076 11.751.611.200
4/7/2024 23,49 23,78 +2,59% 23,44 23,88 23,70 23,67 23,78 8.227 11.466.438.200
3/7/2024 22,76 23,18 +2,66% 22,74 23,27 23,10 23,15 23,23 6.564 11.098.586.300
2/7/2024 22,50 22,58 0,00% 22,50 22,98 22,76 22,58 22,72 2.917 7.996.628.100
1/7/2024 22,42 22,58 +0,18% 22,41 22,96 22,74 22,58 22,64 1.238 8.199.478.500
28/6/2024 23,05 22,54 -2,13% 22,54 23,18 22,73 22,53 22,68 29 5.685.759.900
27/6/2024 22,76 23,03 +0,13% 22,72 23,26 23,03 23,03 23,04 1.188 7.314.029.500
26/6/2024 22,89 23,00 +0,74% 22,51 23,14 22,90 22,99 23,04 3.149 6.653.320.200
25/6/2024 22,68 22,83 -0,95% 22,56 23,13 22,79 22,76 22,84 8.835 12.521.151.600
24/6/2024 22,35 23,05 +3,83% 22,31 23,22 22,92 23,00 23,10 6.177 9.741.532.700
21/6/2024 22,29 22,20 -0,05% 21,99 22,45 22,19 22,20 22,32 3.009 15.612.294.500
20/6/2024 22,79 22,21 -1,38% 22,00 22,91 22,33 22,21 22,33 1.712 14.028.050.700
19/6/2024 22,30 22,52 +1,17% 22,03 22,52 22,26 22,41 22,52 8.342 4.812.203.700
18/6/2024 22,18 22,26 +0,50% 22,18 22,51 22,33 22,26 22,31 8.096 5.814.449.700
17/6/2024 22,46 22,15 -1,38% 22,15 22,46 22,23 22,15 22,25 8.993 4.033.344.300
14/6/2024 22,45 22,46 +0,04% 22,21 22,71 22,49 22,45 22,58 8.421 4.808.189.800
13/6/2024 22,50 22,45 -1,10% 22,25 22,75 22,46 22,45 22,54 5.636 9.660.861.300
12/6/2024 22,89 22,70 -0,09% 22,30 23,09 22,61 22,74 22,71 8.879 14.171.736.100
11/6/2024 22,73 22,72 +0,75% 22,60 22,96 22,78 22,72 22,76 1.310 5.264.834.900
10/6/2024 23,10 22,55 -1,44% 22,34 23,10 22,52 22,50 22,36 9.308 4.942.873.400
7/6/2024 23,11 22,88 -2,18% 22,65 23,18 22,92 23,03 22,74 1.719 5.215.993.700
6/6/2024 22,85 23,39 +2,45% 22,59 23,42 23,23 23,24 22,81 8.217 11.020.222.700
5/6/2024 23,07 22,83 -0,95% 22,76 23,32 22,97 22,78 22,89 6.070 7.475.310.300
4/6/2024 22,95 23,05 +0,70% 22,62 23,22 22,96 23,00 23,09 8.436 6.812.311.400
3/6/2024 22,67 22,89 +0,84% 22,67 23,14 22,90 22,88 22,91 745 5.905.130.600
31/5/2024 22,80 22,70 -0,87% 22,50 22,95 22,72 22,68 22,77 2.606 7.316.474.900
29/5/2024 22,73 22,90 -0,69% 22,73 23,24 23,02 22,90 23,01 3.088 7.919.345.300
28/5/2024 23,30 23,06 +0,39% 23,06 23,80 23,40 23,05 23,06 6.355 16.348.375.600
27/5/2024 22,75 22,97 +0,79% 22,64 22,97 22,85 22,90 22,97 6.500 2.859.365.800
24/5/2024 22,95 22,79 -0,22% 22,76 23,07 22,89 22,78 22,95 2.644 9.064.394.300
23/5/2024 22,75 22,84 -0,31% 22,46 22,91 22,67 22,80 22,85 838 5.619.929.000
22/5/2024 23,28 22,91 -2,39% 22,73 23,36 22,92 22,90 22,94 236 9.253.956.800
21/5/2024 23,46 23,47 -0,13% 23,39 23,71 23,52 23,46 23,54 651 6.515.816.300
20/5/2024 24,08 23,50 -2,41% 23,43 24,14 23,77 23,49 23,52 540 14.009.954.600
17/5/2024 23,97 24,08 +0,25% 23,90 24,20 24,08 24,08 24,14 335 6.890.402.900
16/5/2024 24,40 24,02 -0,12% 23,87 24,44 24,04 23,90 24,04 1.133 10.200.485.000
15/5/2024 23,76 24,05 +1,69% 23,64 24,22 24,04 24,05 24,15 4.748 9.417.899.000
14/5/2024 23,81 23,65 -0,08% 23,52 23,90 23,74 23,63 23,80 9.351 4.620.422.300
13/5/2024 23,47 23,67 +0,08% 23,47 23,89 23,71 23,65 23,68 8.434 4.371.928.200
10/5/2024 23,55 23,65 +0,90% 23,45 23,99 23,73 23,64 23,65 3.351 13.049.662.200
9/5/2024 23,67 23,44 -2,17% 23,25 23,73 23,41 23,42 23,45 4.187 11.274.895.200
8/5/2024 23,90 23,96 -0,46% 23,57 23,97 23,77 23,79 23,97 2.065 9.072.968.500
7/5/2024 24,41 24,07 -1,39% 23,96 24,52 24,12 24,06 24,07 3.059 22.385.952.500
6/5/2024 24,45 24,41 -0,77% 24,15 24,63 24,37 24,40 24,44 9.883 13.731.776.100
3/5/2024 23,66 24,60 +4,99% 23,66 24,78 24,46 24,50 24,61 4.226 35.624.016.400
2/5/2024 23,20 23,43 +2,36% 23,08 23,62 23,34 23,43 23,47 5.534 22.219.042.200
30/4/2024 22,75 22,89 -4,19% 22,54 22,90 22,74 22,86 22,89 1.320 158.052.198.500
29/4/2024 24,01 23,89 -0,46% 23,74 24,17 23,96 23,88 23,95 3.926 11.416.776.300
26/4/2024 23,82 24,00 +4,03% 23,68 24,54 24,18 23,96 24,02 6.308 22.343.351.800
25/4/2024 23,71 23,07 -3,19% 22,72 23,81 23,29 22,93 23,07 4.152 18.266.346.500
24/4/2024 23,84 23,83 -0,38% 23,61 24,01 23,82 23,73 23,83 3.218 11.164.356.100
23/4/2024 23,76 23,92 -0,50% 23,58 24,06 23,84 23,78 23,93 3.811 10.867.268.700
22/4/2024 24,04 24,04 -0,17% 23,90 24,21 24,02 23,92 24,05 4.414 6.998.409.900
19/4/2024 24,05 24,08 +0,80% 23,95 24,40 24,17 24,06 24,08 7.430 14.392.448.200
18/4/2024 24,00 23,89 -0,13% 23,66 24,13 23,90 23,88 23,90 1.703 10.889.087.700
17/4/2024 24,25 23,92 -0,58% 23,89 24,31 24,05 23,91 23,99 4.255 14.551.570.500
16/4/2024 23,96 24,06 -0,58% 23,71 24,40 24,08 24,05 24,11 78 17.125.299.400
15/4/2024 24,60 24,20 -1,79% 23,91 24,69 24,11 24,20 24,21 1.477 24.310.828.900
12/4/2024 25,35 24,64 -2,65% 24,64 25,47 24,97 24,64 24,76 2.392 11.281.343.500
11/4/2024 24,90 25,31 +1,32% 24,80 25,64 25,27 25,31 25,39 9.545 23.958.636.700
10/4/2024 25,56 24,98 -2,99% 24,96 25,75 25,15 24,97 25,03 695 9.775.627.000
9/4/2024 25,30 25,75 +1,90% 25,21 25,75 25,59 25,75 25,76 8.535 9.970.390.500
8/4/2024 24,89 25,27 +1,53% 24,84 25,29 25,11 25,25 25,29 5.706 7.175.690.800
5/4/2024 24,97 24,89 -0,36% 24,74 25,01 24,87 24,89 24,90 6.617 10.715.994.800
4/4/2024 25,06 24,98 -0,24% 24,86 25,47 25,21 24,97 24,98 2.250 9.042.816.300
3/4/2024 25,27 25,04 -0,83% 24,68 25,27 24,96 25,03 25,09 8.472 11.709.925.000
2/4/2024 25,10 25,25 -0,32% 24,96 25,31 25,13 25,24 25,25 3.416 7.158.936.800
1/4/2024 25,74 25,33 -1,02% 25,13 25,74 25,33 25,30 25,33 5.599 9.069.652.700
28/3/2024 25,77 25,59 -0,89% 25,57 25,95 25,70 25,58 25,60 1.662 5.927.455.000
27/3/2024 26,00 25,82 -1,45% 25,59 26,22 25,81 25,82 25,83 7.381 9.247.416.600
26/3/2024 25,95 26,20 +1,00% 25,84 26,41 26,27 26,17 26,23 4.321 7.713.563.300
25/3/2024 25,97 25,94 -0,61% 25,87 26,13 25,97 25,93 26,01 51 5.353.435.300
22/3/2024 26,40 26,10 -1,88% 25,87 26,60 26,08 26,10 26,12 7.958 14.618.868.000
21/3/2024 27,00 26,60 -0,67% 26,48 27,05 26,64 26,60 26,66 1.827 8.726.413.800
20/3/2024 26,18 26,78 +2,29% 26,14 26,92 26,56 26,77 26,81 7.908 13.582.635.800
19/3/2024 26,22 26,18 +0,27% 25,97 26,28 26,15 26,18 26,20 938 6.891.636.100
18/3/2024 26,03 26,11 +0,69% 25,87 26,29 26,04 26,11 26,19 5.102 11.407.020.200
15/3/2024 26,48 25,93 -1,78% 25,93 26,48 26,10 25,93 26,00 6.262 14.923.289.700
14/3/2024 26,33 26,40 +0,38% 26,11 26,41 26,28 26,28 26,41 8.044 4.196.382.500
13/3/2024 26,16 26,30 +0,15% 26,09 26,42 26,28 26,30 26,33 5.100 10.588.797.100
12/3/2024 26,19 26,26 +0,84% 25,92 26,26 26,10 26,19 26,28 2.732 5.634.046.800
11/3/2024 26,04 26,04 -0,27% 25,95 26,28 26,08 26,01 26,05 1.848 5.612.725.400
8/3/2024 25,68 26,11 +0,42% 25,67 26,30 25,93 0,00 0,00 1.347 15.965.599.600
7/3/2024 26,07 26,00 -0,31% 25,66 26,11 25,88 25,97 26,06 574 5.659.482.700
6/3/2024 26,02 26,08 +0,19% 25,92 26,26 26,06 26,00 26,09 9.122 10.730.838.900
5/3/2024 25,99 26,03 +0,15% 25,86 26,30 26,03 26,03 26,07 5.174 8.256.495.300
4/3/2024 26,20 25,99 -0,38% 25,67 26,20 25,90 25,95 25,99 6.126 8.547.080.500
1/3/2024 26,42 26,09 -1,21% 25,85 26,46 26,09 26,05 26,12 7.568 8.566.592.000
29/2/2024 25,99 26,41 +1,30% 25,83 26,43 26,16 26,40 26,41 561 10.303.939.800
28/2/2024 26,25 26,07 -0,99% 25,50 26,40 25,83 26,02 26,07 9.242 16.354.926.200
27/2/2024 26,00 26,33 +1,70% 25,89 26,33 26,09 26,30 26,34 2.262 11.037.481.200
26/2/2024 25,71 25,89 +0,27% 25,66 26,10 25,89 25,87 25,96 9.308 8.875.361.200
23/2/2024 25,57 25,82 +0,98% 25,39 25,90 25,67 0,00 0,00 6.739 21.051.468.600
22/2/2024 25,78 25,57 -0,39% 25,44 25,87 25,67 25,56 25,67 1.649 18.335.445.700
21/2/2024 25,91 25,67 -1,27% 25,51 26,18 25,69 25,66 25,69 9.697 16.409.730.300
20/2/2024 25,76 26,00 +0,70% 25,69 26,30 26,09 25,98 26,02 8.287 13.443.538.000
19/2/2024 25,90 25,82 -0,31% 25,62 25,96 25,79 25,77 25,91 9.021 8.197.086.900
16/2/2024 25,83 25,90 +0,82% 25,35 25,90 25,63 25,76 25,90 8.043 17.375.614.100
15/2/2024 26,00 25,69 -1,00% 25,53 26,10 25,81 25,57 25,69 5.093 11.852.662.100
14/2/2024 26,43 25,95 -1,82% 25,76 26,43 25,91 25,90 25,95 9.069 10.422.009.500
9/2/2024 27,31 26,43 -3,01% 26,09 27,31 26,39 0,00 0,00 9.292 18.812.915.900
8/2/2024 27,95 27,25 -2,22% 27,06 28,05 27,30 27,10 27,26 225 11.590.570.800
7/2/2024 27,70 27,87 +0,61% 27,56 28,12 27,90 27,87 27,94 6.202 6.869.999.500
6/2/2024 27,33 27,70 +1,09% 27,33 27,88 27,61 27,64 27,70 2.718 5.345.454.600
5/2/2024 27,26 27,40 +0,51% 26,99 27,58 27,26 27,40 27,42 534 8.185.462.400
2/2/2024 27,89 27,26 -2,26% 26,95 28,11 27,22 27,24 27,26 9.899 15.975.856.800
1/2/2024 27,78 27,89 +0,11% 27,50 28,08 27,78 27,89 27,91 2.698 10.372.930.700
31/1/2024 27,88 27,86 -0,07% 27,80 28,46 28,16 27,86 27,88 9.176 9.847.058.900
30/1/2024 28,15 27,88 -0,96% 27,76 28,35 28,01 27,87 27,88 5.245 7.426.920.100
29/1/2024 28,20 28,15 -0,14% 27,94 28,37 28,12 28,13 28,19 3.636 7.509.357.600
26/1/2024 27,75 28,19 +1,59% 27,71 28,36 28,15 28,12 28,21 9.512 10.416.544.200
25/1/2024 27,76 27,75 +1,43% 27,59 27,89 27,72 27,75 27,77 7.993 8.356.638.900
24/1/2024 27,99 27,36 -1,30% 27,19 28,40 27,60 27,32 27,36 5.025 7.256.026.400
23/1/2024 27,24 27,72 +1,91% 27,23 27,82 27,54 27,72 27,73 5.738 6.661.404.800
22/1/2024 27,75 27,20 -1,56% 26,97 27,75 27,23 27,15 27,20 9.262 9.755.878.600
19/1/2024 27,52 27,63 +0,22% 26,94 27,74 27,33 27,56 27,63 9.072 10.325.634.300
18/1/2024 27,84 27,57 -1,04% 27,54 27,99 27,65 27,56 27,70 3.038 6.114.949.400
17/1/2024 27,74 27,86 -0,43% 27,65 28,07 27,80 27,81 27,87 177 7.776.607.600
16/1/2024 28,50 27,98 -2,34% 27,84 28,57 28,10 27,95 28,00 4.435 11.128.695.900
15/1/2024 28,89 28,65 -1,34% 28,54 28,95 28,73 28,65 28,77 22 4.121.256.100
12/1/2024 28,79 29,04 +0,83% 28,42 29,28 29,02 29,00 29,04 9.765 9.742.999.200
11/1/2024 28,39 28,80 +1,44% 28,18 28,89 28,52 28,78 28,80 823 9.862.895.600
10/1/2024 28,48 28,39 -0,32% 28,22 28,76 28,40 28,37 28,40 3.361 5.965.970.200
9/1/2024 27,99 28,48 +1,06% 27,97 28,66 28,35 28,48 28,49 5.630 6.364.780.900
8/1/2024 27,93 28,18 +0,90% 27,70 28,18 27,96 28,03 28,19 4.358 6.730.866.400
5/1/2024 27,69 27,93 +0,47% 27,57 28,12 27,88 27,89 27,93 9.538 4.227.478.000
4/1/2024 28,00 27,80 -0,89% 27,42 28,04 27,64 27,77 27,81 30 5.907.808.800
3/1/2024 27,86 28,05 +0,65% 27,71 28,25 28,05 28,05 28,08 333 5.813.603.700
2/1/2024 27,94 27,87 -1,94% 27,65 28,20 27,81 27,87 27,90 9.617 8.574.837.600
28/12/2023 28,27 28,42 -0,04% 28,27 28,53 28,40 28,34 28,42 7.107 4.893.292.300
27/12/2023 28,50 28,43 -0,18% 28,09 28,59 28,32 28,43 28,46 7.888 5.838.734.600
26/12/2023 28,61 28,48 -0,35% 28,32 28,87 28,51 28,46 28,50 506 5.671.363.200
22/12/2023 28,85 28,58 -0,94% 28,55 29,12 28,75 28,56 28,60 3.196 10.553.465.000
21/12/2023 28,88 28,85 +0,52% 28,77 29,16 28,94 28,82 28,87 314 5.577.595.900
20/12/2023 28,84 28,70 -0,38% 28,62 29,15 28,86 28,69 28,81 2.378 6.374.070.900
19/12/2023 28,71 28,81 +0,35% 28,55 28,99 28,74 28,80 28,89 59 5.599.156.900
18/12/2023 28,90 28,71 -0,73% 28,60 29,29 28,80 28,70 28,71 8.786 5.898.042.800
15/12/2023 28,72 28,92 +0,70% 28,52 28,96 28,73 28,70 28,92 1.331 7.697.530.000
14/12/2023 28,49 28,72 +2,17% 28,44 29,19 28,79 28,67 28,72 9.593 12.529.878.700
13/12/2023 27,60 28,11 +1,92% 27,50 28,49 27,99 28,11 28,20 9.920 6.671.095.600
12/12/2023 27,63 27,58 -0,18% 27,56 27,79 27,65 27,58 27,60 6.245 3.701.894.600
11/12/2023 27,55 27,63 +0,33% 27,19 27,77 27,58 27,63 27,65 9.386 5.748.104.800
8/12/2023 27,71 27,54 -0,18% 27,32 27,79 27,53 27,48 27,58 3.686 6.836.418.500
7/12/2023 27,35 27,59 +1,17% 27,35 27,79 27,65 27,59 27,67 8.102 3.386.471.100
6/12/2023 27,61 27,27 -1,23% 27,25 27,97 27,46 27,26 27,36 9.085 5.376.509.000
5/12/2023 27,79 27,61 -0,11% 27,51 28,07 27,71 27,61 27,74 5.139 7.443.229.200
4/12/2023 27,65 27,64 -0,32% 27,48 27,85 27,64 27,62 27,64 8.730 3.688.878.800
1/12/2023 27,19 27,73 +1,99% 26,96 27,92 27,58 27,73 27,80 4.490 15.750.946.100
30/11/2023 26,92 27,19 +1,04% 26,79 27,57 27,30 27,19 27,20 9.822 5.665.676.100
29/11/2023 26,84 26,91 +0,30% 26,66 27,20 26,90 26,90 26,91 3.807 9.238.055.900
28/11/2023 26,82 26,83 +0,30% 26,62 27,05 26,88 26,83 26,84 1.586 4.902.040.300
27/11/2023 27,13 26,75 -1,69% 26,60 27,34 26,84 26,74 26,88 6.793 8.156.420.700
24/11/2023 27,37 27,21 -0,62% 26,93 27,60 27,25 27,19 27,23 1.334 6.700.830.200
23/11/2023 26,76 27,38 +2,28% 26,72 27,51 27,23 27,38 27,40 9.917 6.169.961.900
22/11/2023 26,87 26,77 -0,41% 26,60 27,42 27,00 26,77 26,81 7.838 8.174.911.100
21/11/2023 26,95 26,88 -0,99% 26,64 27,08 26,86 26,87 27,01 1.274 5.422.571.500
20/11/2023 26,84 27,15 +1,15% 26,83 27,38 27,15 27,14 27,25 9.897 4.327.488.200
17/11/2023 27,03 26,84 -0,89% 26,65 27,24 26,90 26,83 26,85 3.299 9.327.455.100
16/11/2023 26,28 27,08 +3,04% 26,28 27,20 26,95 27,08 27,09 8.020 11.662.622.000
14/11/2023 25,96 26,28 +1,43% 25,81 26,84 26,35 26,28 26,37 4.312 18.089.627.400
13/11/2023 25,80 25,91 -0,27% 25,67 26,07 25,84 25,84 25,91 9.992 6.163.026.100
10/11/2023 26,11 25,98 +0,62% 25,98 26,43 26,15 25,97 26,00 5.636 7.209.618.500
9/11/2023 26,23 25,82 -1,56% 25,77 26,51 26,08 25,82 25,89 4.317 10.088.668.700
8/11/2023 26,30 26,23 -0,27% 26,09 26,56 26,29 26,22 26,25 8.748 3.633.573.400
7/11/2023 25,68 26,30 +2,53% 25,53 26,48 26,18 26,27 26,32 2.804 6.813.425.000
6/11/2023 25,65 25,65 0,00% 25,46 25,80 25,61 25,65 25,68 457 6.065.479.200
3/11/2023 25,44 25,65 +2,85% 25,25 25,73 25,52 25,61 25,66 438 9.607.092.500
1/11/2023 24,93 24,94 +0,81% 24,71 25,29 24,92 24,87 24,95 8.874 8.266.731.500
31/10/2023 24,69 24,74 +1,14% 24,16 24,84 24,56 24,73 24,77 3.264 7.333.532.900
30/10/2023 25,39 24,46 -2,70% 24,46 25,39 24,69 24,45 24,50 1.755 5.779.740.000
27/10/2023 26,10 25,14 -2,33% 25,10 26,67 25,55 25,13 25,15 8.046 9.759.448.400
26/10/2023 25,20 25,74 +2,43% 25,13 25,82 25,62 25,72 25,75 6.602 7.463.574.400
25/10/2023 25,65 25,13 -1,80% 25,00 25,80 25,32 25,13 25,17 7.179 11.507.497.300
24/10/2023 25,17 25,59 +2,69% 25,04 25,85 25,47 25,59 25,62 9.632 11.963.419.200
23/10/2023 24,10 24,92 +2,81% 24,10 25,08 24,82 24,91 24,94 8.413 8.844.228.700
20/10/2023 24,05 24,24 +0,12% 23,82 24,40 24,12 24,24 24,28 103 8.504.086.600
19/10/2023 23,80 24,21 +1,68% 23,66 24,45 24,19 24,21 24,25 1.300 13.127.684.500
18/10/2023 24,65 23,81 -3,68% 23,77 24,67 24,09 23,79 23,85 356 10.931.427.900
17/10/2023 25,02 24,72 -2,14% 24,66 25,13 24,88 24,68 24,72 7.915 8.330.228.200
16/10/2023 25,41 25,26 0,00% 24,91 25,44 25,14 25,04 25,26 8.939 11.069.157.000
13/10/2023 25,45 25,26 -1,06% 24,85 25,45 25,12 25,05 25,26 7.734 10.978.119.700
11/10/2023 25,50 25,53 +0,35% 25,03 25,53 25,28 25,31 25,53 8.105 12.033.035.600
10/10/2023 25,01 25,44 +1,96% 24,88 25,44 25,21 25,41 25,44 730 11.961.168.500
9/10/2023 24,15 24,95 +2,21% 23,91 24,95 24,57 24,90 24,95 3.663 10.386.448.500
6/10/2023 23,93 24,41 +1,37% 23,50 24,42 24,07 24,33 24,41 2.396 12.419.254.900
5/10/2023 24,09 24,08 -0,08% 23,90 24,34 24,09 24,08 24,18 780 5.263.603.900
4/10/2023 23,82 24,10 +1,73% 23,75 24,36 24,11 24,08 24,18 6.174 6.974.165.500
3/10/2023 24,21 23,69 -2,67% 23,56 24,39 23,86 23,60 23,71 6.444 7.364.099.600
2/10/2023 24,43 24,34 -0,94% 24,22 24,58 24,42 24,30 24,37 7.216 11.002.133.100
29/9/2023 24,64 24,57 +1,74% 24,40 24,86 24,64 24,56 24,60 9.998 11.399.478.200
28/9/2023 23,65 24,15 +1,09% 23,65 24,37 24,13 24,14 24,30 8.043 10.241.395.200
27/9/2023 23,97 23,89 -0,29% 23,64 24,40 23,91 23,87 23,89 7.399 8.371.413.100
26/9/2023 24,35 23,96 -2,76% 23,84 24,50 24,05 23,95 23,97 2.016 14.574.234.400
25/9/2023 24,85 24,64 -1,12% 24,42 24,97 24,64 24,63 24,67 809 8.372.346.900
22/9/2023 24,82 24,92 +0,93% 24,73 25,46 25,14 24,92 24,98 5.173 10.149.526.000
21/9/2023 25,10 24,69 -1,95% 24,64 25,14 24,87 24,69 24,80 790 13.604.035.500
20/9/2023 25,23 25,18 +0,28% 25,14 25,75 25,40 25,18 25,22 5.633 18.253.332.500
19/9/2023 24,94 25,11 +0,32% 24,94 25,37 25,15 25,11 25,18 1.234 12.055.387.400
18/9/2023 25,19 25,03 -0,67% 24,58 25,61 25,22 25,02 25,12 3.786 9.833.543.900
15/9/2023 26,18 25,20 -3,74% 25,14 26,34 25,54 25,20 25,24 38 22.746.200.100
14/9/2023 25,77 26,18 +1,83% 25,60 26,27 26,00 26,12 26,24 7.332 8.405.396.500
13/9/2023 25,46 25,71 +0,98% 25,41 26,20 25,88 25,70 25,73 2.974 9.527.571.500
12/9/2023 25,12 25,46 +1,15% 25,05 25,65 25,47 25,45 25,49 9.753 4.708.478.000
11/9/2023 25,02 25,17 +0,92% 24,86 25,30 25,07 25,16 25,18 412 6.356.961.800
8/9/2023 24,76 24,94 +0,48% 24,73 25,01 24,92 24,94 25,01 8.956 5.389.735.100
6/9/2023 25,42 24,82 -1,82% 24,74 25,45 25,00 24,72 24,82 3.007 9.500.476.800
5/9/2023 25,21 25,28 -0,24% 24,92 25,40 25,16 25,28 25,29 1.530 11.847.454.400
4/9/2023 25,21 25,34 +0,52% 24,99 25,60 25,37 25,31 25,35 472 6.537.170.300
1/9/2023 24,86 25,21 +1,90% 24,84 25,44 25,18 25,20 25,23 5.011 8.875.746.900
31/8/2023 25,63 24,74 -3,62% 24,51 25,63 24,93 24,74 24,75 7.289 11.432.962.400
30/8/2023 26,06 25,67 -0,81% 25,51 26,20 25,64 25,65 25,67 4.976 6.432.903.000
29/8/2023 26,02 25,88 0,00% 25,51 26,13 25,71 25,85 25,88 4.660 9.003.494.100
28/8/2023 25,61 25,88 +0,94% 25,49 25,90 25,77 25,84 25,88 120 6.009.287.800
25/8/2023 26,24 25,64 -2,55% 25,52 26,32 25,73 25,64 25,66 6.292 8.402.092.100
24/8/2023 26,33 26,31 -0,34% 26,00 26,40 26,24 26,28 26,31 6.675 10.589.971.800
23/8/2023 26,35 26,40 +0,11% 26,21 26,70 26,44 26,36 26,41 5.791 9.602.329.600
22/8/2023 26,05 26,37 +1,27% 26,00 26,49 26,33 26,37 26,44 2.431 6.227.309.700
21/8/2023 26,58 26,04 -1,85% 25,77 26,73 26,03 26,02 26,04 2.590 11.189.081.500
18/8/2023 25,73 26,53 +2,99% 25,59 26,53 26,26 26,50 26,54 7.390 10.085.567.800
17/8/2023 26,26 25,76 -1,75% 25,74 26,52 25,98 25,76 25,80 1.301 11.146.021.900
16/8/2023 26,63 26,22 -1,58% 26,15 26,80 26,49 26,21 26,22 479 9.445.501.100
15/8/2023 26,63 26,64 +0,04% 26,44 26,87 26,62 26,52 26,66 9.741 10.735.852.700
14/8/2023 26,76 26,63 -0,15% 26,43 26,87 26,64 26,63 26,78 2.989 6.184.330.300
11/8/2023 26,51 26,67 +0,60% 26,27 26,72 26,53 26,67 26,68 2.559 15.072.943.000
10/8/2023 27,19 26,51 -2,00% 26,51 27,23 26,71 26,50 26,64 777 11.142.149.900
9/8/2023 26,63 27,05 +0,82% 26,63 27,25 27,03 27,02 27,05 3.625 13.359.253.900
8/8/2023 26,71 26,83 -1,54% 26,62 27,29 26,99 26,82 26,85 5.741 8.104.046.000
7/8/2023 27,69 27,25 -1,20% 27,06 27,73 27,35 27,12 27,25 2.831 11.744.237.900
4/8/2023 27,31 27,58 +0,36% 27,31 27,72 27,58 27,56 27,58 1.766 15.152.176.100
3/8/2023 27,14 27,48 +1,66% 27,13 27,78 27,38 27,40 27,48 122 16.894.343.400
2/8/2023 26,64 27,03 +1,39% 26,58 27,28 27,04 27,03 27,05 2.362 12.285.858.300
1/8/2023 26,45 26,66 +0,95% 26,04 26,82 26,56 26,65 26,74 1.483 12.611.503.200
31/7/2023 26,93 26,41 -1,09% 26,32 27,08 26,51 26,41 26,48 6.501 8.303.939.800
28/7/2023 27,11 26,70 +2,14% 26,45 27,35 26,85 26,70 26,73 13 16.886.899.400
27/7/2023 26,42 26,14 -0,98% 26,10 26,67 26,33 26,14 26,20 4.032 12.873.296.400
26/7/2023 26,29 26,40 -0,11% 26,18 26,54 26,36 26,40 26,42 3.489 5.144.389.100
25/7/2023 27,02 26,43 -1,16% 26,28 27,08 26,54 26,42 26,44 8.160 8.810.395.200
24/7/2023 26,48 26,74 +1,06% 26,37 26,95 26,68 26,74 26,75 8.592 8.038.799.600
21/7/2023 25,81 26,46 +2,84% 25,65 26,52 26,25 26,39 26,46 1.539 23.619.925.400
20/7/2023 25,79 25,73 +0,04% 25,20 25,85 25,46 25,72 25,74 8.731 14.856.347.500
19/7/2023 26,32 25,72 -2,21% 25,58 26,39 25,84 25,71 25,75 8.280 12.231.178.800
18/7/2023 26,38 26,30 -0,30% 26,05 26,66 26,29 26,30 26,31 8.078 13.485.518.800
17/7/2023 26,50 26,38 -1,16% 26,05 26,56 26,23 26,35 26,38 784 11.535.187.200
14/7/2023 27,46 26,69 -2,48% 26,52 27,46 26,86 26,63 26,70 8.608 12.351.697.600
13/7/2023 27,35 27,37 -0,04% 27,25 27,70 27,50 27,37 27,38 9.761 5.931.037.300
12/7/2023 27,59 27,38 0,00% 27,19 27,80 27,55 27,36 27,41 6.655 9.211.584.800
11/7/2023 27,32 27,38 -0,18% 26,74 27,61 27,29 27,37 27,38 3.247 11.781.133.700
10/7/2023 27,50 27,43 -0,29% 27,15 27,56 27,38 27,43 27,46 4.923 6.899.891.200
7/7/2023 27,48 27,51 +1,14% 27,12 27,83 27,56 27,50 27,54 4.041 7.257.236.100
6/7/2023 27,60 27,20 -1,95% 27,18 27,62 27,34 27,19 27,20 2.618 10.806.358.700
5/7/2023 27,44 27,74 +0,87% 27,14 28,19 27,79 27,74 27,79 3.620 14.798.114.500
4/7/2023 27,65 27,50 -1,40% 27,33 27,88 27,58 27,49 27,53 5.763 7.373.377.600
3/7/2023 27,82 27,89 +0,80% 27,45 28,01 27,72 27,89 27,91 177 18.776.362.900
30/6/2023 28,00 27,67 -0,18% 27,51 28,25 27,88 27,67 27,69 9.781 15.958.854.300
29/6/2023 27,66 27,72 +0,22% 27,41 27,93 27,69 27,69 27,72 5.490 8.195.849.200
28/6/2023 27,91 27,66 -0,50% 27,57 28,32 27,91 27,65 27,69 4.574 11.572.928.800
27/6/2023 28,57 27,80 -1,91% 27,31 28,78 27,81 27,77 27,83 148 15.480.559.200
26/6/2023 28,41 28,34 +0,35% 27,85 28,49 28,16 28,33 28,34 3.979 14.231.993.300
23/6/2023 26,90 28,24 +5,02% 26,71 28,40 27,92 28,21 28,25 6.285 24.320.698.000
22/6/2023 27,01 26,89 -1,90% 26,60 27,20 26,78 26,88 26,89 4.099 10.743.564.400
21/6/2023 26,72 27,41 +2,51% 26,43 27,46 27,10 27,37 27,41 388 20.751.673.000
20/6/2023 26,47 26,74 +0,91% 26,38 26,82 26,66 26,66 26,77 9.875 10.850.893.300
19/6/2023 26,50 26,50 +0,11% 26,41 26,74 26,55 26,50 26,59 930 4.977.537.400
16/6/2023 26,70 26,47 -1,49% 26,32 26,78 26,54 26,47 26,50 9.960 15.173.562.200
15/6/2023 27,01 26,87 -0,70% 26,47 27,13 26,79 26,75 26,88 7.424 11.602.232.800
14/6/2023 26,87 27,06 +1,27% 26,54 27,15 26,86 27,06 27,07 4.198 15.244.136.100
13/6/2023 27,46 26,72 -1,87% 26,57 27,46 26,89 26,61 26,73 9.816 12.238.920.600
12/6/2023 27,25 27,23 +0,74% 26,83 27,46 27,07 27,19 27,23 3.368 20.904.569.500
9/6/2023 27,15 27,03 -0,18% 26,78 27,66 27,18 27,03 27,05 2.963 19.001.884.900
7/6/2023 26,52 27,08 +1,92% 26,52 27,74 27,20 27,06 27,08 837 22.227.511.400
6/6/2023 25,95 26,57 +2,23% 25,81 26,91 26,46 26,57 26,63 3.826 20.296.327.800
5/6/2023 26,44 25,99 -0,54% 25,77 26,44 25,96 25,96 25,99 227 28.173.029.500
2/6/2023 26,76 26,13 -1,32% 25,92 27,10 26,44 26,10 26,14 9.230 23.190.558.000
1/6/2023 26,58 26,48 -0,19% 26,26 26,72 26,46 26,47 26,51 2.503 25.571.507.500
31/5/2023 26,78 26,53 -0,82% 26,35 26,78 26,53 26,50 26,53 8.473 9.249.109.000
30/5/2023 26,92 26,75 -0,15% 26,53 27,14 26,76 26,74 26,75 7.465 9.875.946.200
29/5/2023 27,03 26,79 -0,48% 26,58 27,03 26,70 26,77 26,79 621 4.776.527.300
26/5/2023 27,09 26,92 +0,49% 26,56 27,22 26,97 26,91 26,97 595 11.383.407.100
25/5/2023 26,56 26,79 +1,09% 26,48 27,20 26,84 26,79 26,80 2.657 23.240.458.000
24/5/2023 26,60 26,50 -0,86% 26,32 26,77 26,50 26,50 26,51 3.864 14.835.935.200
23/5/2023 26,84 26,73 -0,48% 26,68 27,20 26,89 26,73 26,74 9.034 10.024.745.600
22/5/2023 26,82 26,86 -0,70% 26,78 27,51 26,96 26,86 26,88 7.485 17.687.195.400
19/5/2023 27,04 27,05 +0,48% 26,60 27,34 27,07 27,05 27,08 4.084 21.673.363.200
18/5/2023 26,61 26,92 +1,13% 26,40 27,02 26,73 26,84 26,95 8.041 15.793.990.300
17/5/2023 26,48 26,62 +0,68% 26,35 26,88 26,55 26,61 26,63 8.435 14.560.786.900
16/5/2023 26,95 26,44 -1,78% 26,28 27,20 26,54 26,44 26,45 9.510 21.111.539.600
15/5/2023 26,78 26,92 +0,26% 26,42 26,99 26,76 26,91 26,92 2.906 11.022.591.400
12/5/2023 26,81 26,85 -0,92% 26,69 27,23 26,97 26,85 26,87 1.130 10.728.169.000
11/5/2023 27,00 27,10 -0,37% 26,67 27,27 26,97 27,09 27,12 5.291 12.790.695.600
10/5/2023 26,99 27,20 +0,63% 26,74 27,30 27,00 27,18 27,21 4.139 10.195.937.500
9/5/2023 26,90 27,03 +0,52% 26,85 27,49 27,23 27,03 27,04 7.459 9.854.636.000
8/5/2023 27,40 26,89 -1,25% 26,56 27,55 26,89 26,87 26,89 7.962 11.086.551.000
5/5/2023 26,90 27,23 +2,48% 26,53 27,40 26,97 27,22 27,27 9.617 11.648.373.900
4/5/2023 26,00 26,57 +2,59% 25,90 26,82 26,50 26,54 26,59 5.516 14.169.858.400
3/5/2023 25,73 25,90 +1,09% 25,38 25,96 25,83 25,90 25,93 5.350 7.971.099.000
2/5/2023 25,95 25,62 -1,08% 25,36 25,95 25,58 25,62 25,65 3.047 6.312.684.900
28/4/2023 25,50 25,90 +2,98% 25,42 26,34 25,82 25,90 25,91 5.423 17.037.348.600
27/4/2023 24,66 25,15 +1,99% 24,60 25,39 25,15 25,14 25,15 1.158 6.605.236.700
26/4/2023 24,73 24,66 -0,68% 24,46 25,04 24,65 24,66 24,67 5.124 7.117.003.100
25/4/2023 24,95 24,83 -0,88% 24,66 25,04 24,79 24,83 24,88 5.830 6.723.465.400
24/4/2023 24,95 25,05 -0,40% 24,95 25,36 25,09 25,05 25,10 4.086 8.695.283.700
20/4/2023 25,45 25,15 -0,08% 24,95 25,58 25,23 25,14 25,21 5.785 7.799.126.300
19/4/2023 25,39 25,17 -2,33% 25,00 25,56 25,28 25,16 25,17 7.730 8.153.240.700
18/4/2023 26,13 25,77 -0,85% 25,62 26,30 25,79 25,76 25,77 2.457 5.803.090.900
17/4/2023 25,96 25,99 +0,27% 25,69 26,11 25,88 25,99 26,00 8.417 4.075.509.300
14/4/2023 25,93 25,92 +0,08% 25,30 26,07 25,85 25,92 25,95 8.911 4.043.163.000
13/4/2023 26,18 25,90 -0,19% 25,63 26,18 25,93 25,90 25,92 4.353 7.453.503.000
12/4/2023 25,96 25,95 +0,46% 25,84 26,44 26,17 25,95 25,96 86 21.469.020.100
11/4/2023 25,80 25,83 +0,86% 25,67 26,49 26,06 25,83 25,85 5.255 16.814.442.400
10/4/2023 25,36 25,61 +1,15% 25,23 25,64 25,49 25,58 25,61 3.060 6.117.551.100
6/4/2023 25,25 25,32 +0,84% 24,97 25,57 25,29 25,32 25,33 1.935 6.012.152.400
5/4/2023 25,15 25,11 +0,56% 24,65 25,37 25,08 25,11 25,14 999 10.761.941.300
4/4/2023 24,41 24,97 +2,21% 24,38 25,19 24,91 24,96 24,97 4.226 7.043.680.100
3/4/2023 24,51 24,43 -0,85% 23,85 24,62 24,19 24,40 24,43 756 11.309.261.100
31/3/2023 24,96 24,64 -1,72% 24,23 25,02 24,55 24,60 24,64 1.074 11.178.681.100
30/3/2023 24,94 25,07 +2,24% 24,64 25,61 25,28 25,07 25,10 4.799 11.521.795.500
29/3/2023 24,63 24,52 0,00% 24,18 24,75 24,44 24,52 24,57 6.711 9.859.040.800
28/3/2023 24,21 24,52 +1,41% 24,00 24,65 24,43 24,51 24,54 1.278 6.348.954.400
27/3/2023 24,14 24,18 +0,54% 23,95 24,32 24,16 24,18 24,24 9.530 4.220.648.900
24/3/2023 23,54 24,05 +2,60% 23,49 24,38 24,10 24,05 24,06 4.350 7.227.217.200
23/3/2023 24,10 23,44 -2,74% 23,08 24,30 23,64 23,44 23,45 2.704 11.109.393.700
22/3/2023 23,75 24,10 +1,30% 23,51 24,73 24,18 24,09 24,12 4.127 9.478.883.400
21/3/2023 23,89 23,79 -0,17% 23,70 24,17 23,84 23,79 23,82 4.097 6.707.813.900
20/3/2023 24,19 23,83 -2,10% 23,67 24,63 23,94 23,83 23,86 5 10.688.406.200
17/3/2023 24,97 24,34 -3,14% 24,34 25,09 24,61 24,34 24,40 2.168 11.236.090.200
16/3/2023 25,30 25,13 -1,06% 24,82 25,41 25,13 25,13 25,15 4.622 7.742.791.100
15/3/2023 24,56 25,40 +2,58% 24,42 25,56 25,18 25,37 25,40 4.985 12.564.015.900
14/3/2023 24,71 24,76 +0,45% 24,51 25,21 24,81 24,76 24,78 6.080 7.817.484.500
13/3/2023 24,87 24,65 -1,68% 24,50 25,11 24,75 24,65 24,69 7.844 9.729.738.200
10/3/2023 24,83 25,07 +0,20% 24,35 25,21 24,86 25,07 25,08 5.273 6.846.952.500
9/3/2023 25,25 25,02 -0,87% 24,74 25,69 25,18 25,02 25,15 7.094 10.317.168.300
8/3/2023 24,32 25,24 +4,21% 24,14 25,44 25,10 25,20 25,24 7.662 11.966.480.600
7/3/2023 24,14 24,22 +0,50% 23,82 24,29 24,09 24,22 24,23 2.966 6.874.830.300
6/3/2023 23,51 24,10 +2,73% 23,04 24,21 23,72 24,10 24,12 9.204 12.667.827.500
3/3/2023 24,79 23,46 -4,63% 23,34 24,79 23,91 23,46 23,52 4.273 15.594.750.500
2/3/2023 25,26 24,60 -3,30% 24,57 25,58 24,88 24,60 24,62 3.875 16.544.403.200
1/3/2023 25,20 25,44 +1,07% 24,64 25,44 24,93 25,28 25,44 9.362 19.311.050.500
28/2/2023 25,09 25,17 +0,28% 24,77 25,99 25,35 25,16 25,17 9.019 35.521.684.000
27/2/2023 24,46 25,10 +2,41% 24,46 25,10 24,92 25,03 25,10 5.412 14.552.192.200
24/2/2023 24,56 24,51 -0,37% 24,39 25,03 24,60 24,51 24,53 9.441 17.628.275.400
23/2/2023 24,35 24,60 +1,03% 24,32 24,86 24,59 24,59 24,60 5.226 23.760.378.700
22/2/2023 24,95 24,35 -2,01% 24,14 25,14 24,32 24,30 24,35 3.281 11.695.299.200
17/2/2023 24,33 24,85 +1,55% 24,09 24,95 24,61 24,84 24,87 8.687 15.237.006.900
16/2/2023 23,72 24,47 +2,94% 23,59 24,66 24,25 24,46 24,47 6.056 12.319.355.200
15/2/2023 23,35 23,77 +0,93% 23,31 24,24 23,85 23,76 23,77 7.207 8.903.655.200
14/2/2023 23,55 23,55 0,00% 23,36 24,12 23,78 23,55 23,56 3.300 15.472.269.300
13/2/2023 23,65 23,55 -0,46% 23,43 24,25 23,77 23,54 23,56 1.140 13.726.544.500
10/2/2023 22,83 23,66 +2,29% 22,76 23,85 23,48 23,66 23,68 6.835 12.954.589.100
9/2/2023 23,79 23,13 -2,73% 23,01 23,92 23,36 23,13 23,17 6.724 7.784.840.800
8/2/2023 23,08 23,78 +3,84% 22,98 23,95 23,58 23,78 23,82 4.188 13.646.002.500
7/2/2023 23,05 22,90 -0,43% 22,63 23,05 22,86 22,90 22,91 3.828 10.505.844.700
6/2/2023 22,32 23,00 +2,04% 22,22 23,11 22,64 23,00 23,01 8.153 10.639.085.900
3/2/2023 23,49 22,54 -4,09% 22,41 23,49 22,75 22,52 22,54 8.743 12.084.413.400
2/2/2023 23,40 23,50 -0,51% 23,38 24,42 23,78 23,49 23,51 5.684 9.384.570.800
1/2/2023 23,90 23,62 -0,71% 23,35 24,04 23,61 23,61 23,62 4.154 11.110.195.500
31/1/2023 23,43 23,79 +1,84% 23,42 23,95 23,69 23,79 23,80 305 14.300.873.600
30/1/2023 23,22 23,36 +1,13% 23,15 23,42 23,32 23,33 23,36 1.691 7.628.916.400
27/1/2023 23,31 23,10 -1,66% 22,98 23,61 23,17 23,10 23,14 8.976 4.707.837.600
26/1/2023 23,34 23,49 +0,82% 23,22 23,68 23,41 23,47 23,49 8.093 10.560.588.200
25/1/2023 22,81 23,30 +1,97% 22,64 23,33 23,06 23,24 23,30 6.437 7.865.448.000
24/1/2023 22,27 22,85 +2,70% 22,09 22,87 22,59 22,85 22,87 6.432 8.150.319.000
23/1/2023 22,22 22,25 +0,09% 21,97 22,41 22,22 22,22 22,25 7.481 4.110.651.200
20/1/2023 22,63 22,23 -1,85% 22,09 22,66 22,37 22,23 22,25 477 11.183.060.800
19/1/2023 22,14 22,65 +1,07% 21,95 22,75 22,38 22,64 22,65 2.197 10.544.828.200
18/1/2023 22,70 22,41 -0,13% 22,35 23,18 22,55 22,41 22,42 9.317 14.165.468.400
17/1/2023 21,58 22,44 +4,32% 21,58 22,55 22,28 22,43 22,44 7.493 11.613.687.400
16/1/2023 21,73 21,51 -1,83% 21,36 22,04 21,63 21,48 21,51 8.699 6.097.147.300
13/1/2023 22,09 21,91 -1,84% 21,84 22,34 22,01 21,91 21,92 594 6.919.006.100
12/1/2023 22,66 22,32 -1,76% 22,05 22,94 22,32 22,30 22,32 444 14.620.814.400
11/1/2023 21,82 22,72 +3,89% 21,50 22,83 22,28 22,72 22,73 9.859 11.687.273.700
10/1/2023 21,10 21,87 +3,06% 20,86 22,26 21,69 21,87 21,88 6.818 9.741.098.500
9/1/2023 21,36 21,22 -1,26% 21,15 21,51 21,31 21,22 21,23 1.794 6.630.716.000
6/1/2023 20,96 21,49 +2,68% 20,81 21,57 21,32 21,49 21,52 6.294 9.864.326.200
5/1/2023 20,89 20,93 +2,65% 20,60 21,21 20,86 20,91 20,93 1.644 19.314.767.500
4/1/2023 20,15 20,39 +1,70% 19,95 20,43 20,20 20,38 20,39 7.804 17.661.908.500
3/1/2023 20,65 20,05 -3,19% 19,92 20,78 20,36 20,03 20,05 6.063 14.182.465.100
2/1/2023 21,77 20,71 -5,43% 20,46 21,79 20,77 20,71 20,72 3.612 8.578.226.000
29/12/2022 22,22 21,90 -0,95% 21,77 22,58 22,08 21,90 21,91 2.609 9.868.582.600
28/12/2022 21,36 22,11 +4,05% 21,26 22,18 21,92 22,11 22,13 811 7.560.953.500
27/12/2022 22,12 21,25 -4,71% 21,05 22,18 21,33 21,25 21,28 3.090 13.746.191.900
26/12/2022 22,70 22,30 -2,58% 22,30 22,76 22,46 22,29 22,40 5.756 4.964.707.800
23/12/2022 21,64 22,89 +6,42% 21,64 23,03 22,71 22,89 22,90 6.005 24.496.108.900
22/12/2022 21,51 21,51 +0,42% 21,24 21,80 21,54 21,48 21,51 6.032 11.047.806.600
21/12/2022 21,50 21,42 +0,80% 20,82 21,57 21,34 21,42 21,45 1.009 12.871.432.100
20/12/2022 20,95 21,25 +1,29% 20,77 21,85 21,42 21,25 21,26 7.319 13.675.347.900
19/12/2022 20,32 20,98 +3,66% 20,32 21,06 20,86 20,97 20,98 6.386 10.136.262.300
16/12/2022 20,67 20,24 -2,32% 20,12 20,69 20,31 20,21 20,24 9.908 5.678.809.800
15/12/2022 20,20 20,72 +2,07% 19,94 21,02 20,62 20,68 20,72 4.969 15.745.790.700
14/12/2022 19,99 20,30 +0,89% 19,46 20,57 19,97 20,30 20,35 8.005 19.247.756.900
13/12/2022 20,94 20,12 -3,32% 19,73 21,19 20,36 20,07 20,12 5.061 13.663.098.800
12/12/2022 21,39 20,81 -3,12% 20,54 21,79 20,96 20,81 20,82 8.221 10.746.416.200
9/12/2022 21,45 21,48 +0,51% 21,07 21,61 21,41 21,48 21,50 1.715 11.951.775.400
8/12/2022 21,98 21,37 -3,30% 21,18 22,14 21,58 21,37 21,40 458 10.207.550.700
7/12/2022 21,74 22,10 +1,01% 21,74 22,29 22,04 22,02 22,10 6.486 19.237.457.100
6/12/2022 22,01 21,88 -0,09% 21,57 22,13 21,77 21,87 21,88 4.184 11.744.696.600
5/12/2022 22,53 21,90 -3,10% 21,77 22,54 21,95 21,89 21,90 8.334 24.506.091.700
2/12/2022 22,52 22,60 +2,63% 22,34 23,19 22,70 22,59 22,62 8.815 17.704.817.400
1/12/2022 22,69 22,02 -3,97% 21,95 22,69 22,24 22,02 22,09 4.020 22.382.519.800
30/11/2022 23,07 22,93 -0,74% 22,37 23,16 22,73 22,89 22,93 6.094 9.790.774.500
29/11/2022 22,71 23,10 +2,12% 22,55 23,31 23,04 23,10 23,11 5.836 8.047.862.800
28/11/2022 22,56 22,62 +0,09% 22,39 22,89 22,67 22,62 22,71 3.220 6.736.806.600
25/11/2022 23,62 22,60 -4,28% 22,53 23,62 22,94 22,60 22,74 5.669 8.074.241.100
24/11/2022 22,85 23,61 +4,01% 22,67 23,75 23,40 23,54 23,61 3.565 8.287.466.200
23/11/2022 22,77 22,70 -1,00% 22,41 22,83 22,64 22,66 22,71 7.736 11.899.605.700
22/11/2022 23,59 22,93 -2,63% 22,74 23,71 23,08 22,90 22,93 2.512 12.446.491.500
21/11/2022 22,73 23,55 +6,13% 22,60 23,74 23,31 23,54 23,56 1.900 19.844.360.100
18/11/2022 22,30 22,19 +0,50% 21,98 23,84 22,49 22,18 22,19 827 15.663.958.400
17/11/2022 21,99 22,08 -0,76% 20,94 22,22 21,48 22,07 22,08 2.746 20.866.770.900
16/11/2022 23,45 22,25 -4,71% 21,98 23,45 22,51 22,25 22,31 222 17.928.011.900
14/11/2022 23,07 23,35 +2,37% 22,68 23,59 23,21 23,32 23,35 5.920 13.868.505.100
11/11/2022 23,10 22,81 -2,44% 22,60 23,83 23,17 22,81 22,91 3.750 16.822.947.400
10/11/2022 24,75 23,38 -8,17% 23,27 25,21 23,87 23,38 23,43 3.130 25.282.335.500
9/11/2022 26,08 25,46 -2,68% 25,37 26,46 25,75 25,46 25,51 6.750 9.430.708.700
8/11/2022 25,90 26,16 +0,42% 25,44 26,39 26,01 26,10 26,16 3.077 7.258.842.100
7/11/2022 26,69 26,05 -2,83% 26,02 27,20 26,46 26,05 26,23 1.684 19.252.267.900
4/11/2022 27,14 26,81 -1,65% 26,67 27,82 27,10 26,80 26,85 6.324 29.695.728.000
3/11/2022 25,70 27,26 +3,22% 25,58 27,65 27,18 27,26 27,29 5.297 26.483.357.500
1/11/2022 26,36 26,41 +0,19% 25,88 27,05 26,53 26,41 26,43 776 23.094.309.900
31/10/2022 24,15 26,36 +7,07% 24,14 26,38 25,71 26,29 26,36 8.239 22.722.984.600
28/10/2022 24,17 24,62 +1,07% 24,07 24,74 24,53 24,60 24,62 1.589 6.816.216.400
27/10/2022 23,67 24,36 +3,66% 23,54 24,83 24,23 24,35 24,36 6.257 9.948.728.800
26/10/2022 24,04 23,50 -3,01% 23,30 24,14 23,51 23,49 23,50 2.005 21.298.319.100
25/10/2022 24,78 24,23 -2,34% 24,21 24,83 24,44 24,23 24,32 5.922 7.888.288.000
24/10/2022 25,00 24,81 -1,51% 24,77 25,28 24,92 24,81 24,84 537 5.601.608.600
21/10/2022 24,88 25,19 +1,25% 24,48 25,40 24,94 25,19 25,21 8.214 8.671.307.300
20/10/2022 24,72 24,88 +1,26% 24,57 25,09 24,81 24,88 24,89 2.719 9.122.675.800
19/10/2022 24,93 24,57 -1,40% 24,41 24,94 24,59 24,57 24,58 2.152 6.459.041.200
18/10/2022 25,21 24,92 +0,32% 24,73 25,25 24,95 24,92 24,93 1.835 7.710.752.800
17/10/2022 24,66 24,84 +1,10% 24,57 25,39 25,01 24,82 24,84 4.626 9.154.278.400
14/10/2022 25,01 24,57 -1,36% 24,44 25,38 24,90 24,57 24,58 4.950 8.976.251.200
13/10/2022 24,80 24,91 -1,03% 24,65 25,28 24,96 24,91 24,95 2.713 5.690.093.100
11/10/2022 25,09 25,17 0,00% 24,95 25,43 25,18 25,16 25,19 8.085 10.871.480.400
10/10/2022 25,40 25,17 -0,28% 24,80 25,40 25,04 25,14 25,17 931 5.204.840.000
7/10/2022 25,45 25,24 -1,02% 25,16 25,61 25,31 25,22 25,24 866 6.071.013.600
6/10/2022 26,19 25,50 -1,32% 25,46 26,28 25,73 25,50 25,55 5.316 10.401.091.200
5/10/2022 25,93 25,84 +0,04% 25,53 26,20 25,86 25,83 25,85 2.541 6.887.822.600
4/10/2022 26,17 25,83 +0,12% 25,68 26,36 25,91 25,83 25,84 6.366 12.406.150.100
3/10/2022 24,96 25,80 +6,74% 24,61 26,02 25,27 25,80 25,81 7.711 24.255.905.700
30/9/2022 23,55 24,17 +1,51% 23,55 24,34 24,09 24,17 24,18 4.753 8.793.882.100
29/9/2022 23,40 23,81 +0,25% 23,21 23,82 23,55 23,70 23,81 9.926 15.682.433.200
28/9/2022 23,71 23,75 0,00% 23,30 23,85 23,60 23,75 23,77 6.195 11.752.443.200
27/9/2022 24,11 23,75 -0,63% 23,60 24,49 23,94 23,73 23,75 9.890 12.623.797.800
26/9/2022 24,49 23,90 -3,28% 23,83 24,55 23,97 23,90 23,92 2.822 10.715.636.300
23/9/2022 24,49 24,71 -0,72% 24,27 24,78 24,50 24,70 24,71 8.041 9.144.703.000
22/9/2022 24,90 24,89 +1,34% 24,28 25,10 24,70 24,84 24,89 3.354 6.899.504.700
21/9/2022 24,26 24,56 +1,28% 23,83 24,92 24,38 24,56 24,57 2.958 14.348.545.200
20/9/2022 23,89 24,25 +1,08% 23,82 24,25 24,11 24,24 24,25 4.027 7.432.579.700
19/9/2022 23,62 23,99 +0,84% 23,51 24,28 24,01 23,98 23,99 4.621 10.585.203.600
16/9/2022 24,00 23,79 -1,78% 23,66 24,22 23,85 23,78 23,83 5.065 12.932.508.700
15/9/2022 24,26 24,22 -0,45% 23,97 24,60 24,24 24,22 24,23 7.562 8.758.255.900
14/9/2022 23,83 24,33 +1,59% 23,82 24,42 24,21 24,26 24,33 7.261 10.524.121.300
13/9/2022 23,95 23,95 -1,40% 23,77 24,16 23,92 23,95 23,96 9.053 11.755.999.400
12/9/2022 24,78 24,29 -1,06% 24,26 24,92 24,40 24,27 24,30 691 6.100.074.300
9/9/2022 24,37 24,55 +1,87% 24,07 24,77 24,44 24,55 24,57 5.899 9.908.618.700
8/9/2022 24,50 24,10 -1,27% 23,87 24,57 24,14 24,10 24,19 5.413 8.040.177.500
6/9/2022 24,20 24,41 -0,41% 24,05 24,52 24,32 24,40 24,41 61 9.195.112.500
5/9/2022 24,46 24,51 +0,08% 24,40 25,08 24,57 24,50 24,54 514 5.253.184.100
2/9/2022 24,43 24,49 +0,45% 24,39 24,97 24,59 24,49 24,65 292 22.808.309.400
1/9/2022 24,15 24,38 +1,16% 23,94 24,52 24,19 24,38 24,40 7.362 9.439.230.400
31/8/2022 24,63 24,10 -2,07% 24,10 24,89 24,37 24,10 24,29 3.008 11.124.864.100
30/8/2022 24,83 24,61 -0,89% 24,39 25,19 24,67 24,60 24,61 5.302 8.071.595.900
29/8/2022 24,95 24,83 -0,88% 24,71 25,07 24,87 24,82 24,83 2.073 6.624.167.700
26/8/2022 25,61 25,05 -1,76% 25,01 25,80 25,24 25,02 25,05 9.538 4.468.075.300
25/8/2022 25,34 25,50 +1,35% 25,23 25,69 25,52 25,50 25,56 1.845 5.645.069.300
24/8/2022 25,02 25,16 +0,24% 24,97 25,59 25,19 25,15 25,19 6.352 11.260.562.600
23/8/2022 25,67 25,10 -2,56% 24,86 25,82 25,20 25,10 25,14 4.126 20.780.068.400
22/8/2022 25,51 25,76 -0,43% 25,28 26,10 25,81 25,75 25,77 9.585 8.500.275.300
19/8/2022 25,92 25,87 -0,84% 25,68 26,05 25,84 25,87 25,88 1.340 9.860.413.300
18/8/2022 25,83 26,09 +0,77% 25,75 26,34 26,10 26,08 26,09 4.681 11.191.315.400
17/8/2022 25,79 25,89 -0,19% 25,72 26,25 25,95 25,89 25,90 9.012 10.256.348.100
16/8/2022 26,13 25,94 -0,73% 25,51 26,13 25,81 25,94 25,95 6.526 10.451.971.500
15/8/2022 25,52 26,13 +1,20% 25,45 26,49 26,17 26,13 26,15 4.323 7.820.480.000
12/8/2022 25,68 25,82 +1,57% 25,52 26,26 25,84 25,82 25,84 7.750 10.971.435.000
11/8/2022 26,62 25,42 -2,23% 25,30 26,85 25,87 25,42 25,50 1.076 16.123.363.500
10/8/2022 25,59 26,00 +3,50% 25,39 26,11 25,89 25,98 26,01 4.530 9.532.858.200
9/8/2022 25,38 25,12 -0,16% 24,81 25,58 25,05 25,09 25,12 1.869 5.365.785.700
8/8/2022 25,00 25,16 +1,45% 24,77 25,49 25,16 25,15 25,16 454 5.322.538.400
5/8/2022 24,83 24,80 -1,00% 24,34 24,98 24,73 24,80 24,83 3.993 7.422.759.800
4/8/2022 24,10 25,05 +5,03% 24,04 25,14 24,77 25,05 25,06 906 17.565.918.900
3/8/2022 23,50 23,85 +1,92% 23,17 24,01 23,60 23,85 23,90 6.254 16.632.669.300
2/8/2022 23,60 23,40 -0,89% 22,86 23,60 23,36 23,39 23,48 7.440 9.248.728.000
1/8/2022 23,80 23,61 -0,80% 23,29 24,09 23,64 23,60 23,61 5.073 13.319.693.500
29/7/2022 24,85 23,80 -3,25% 23,60 24,90 23,83 23,80 23,84 186 16.149.395.600
28/7/2022 24,25 24,60 +1,44% 24,17 24,68 24,48 24,59 24,60 4.264 8.886.796.100
27/7/2022 23,58 24,25 +3,02% 23,58 24,38 24,15 24,25 24,26 9.575 11.730.506.200
26/7/2022 23,80 23,54 -1,09% 23,26 23,93 23,52 23,52 23,54 8.345 8.770.324.500
25/7/2022 24,08 23,80 -0,75% 23,72 24,30 23,97 23,79 23,80 394 6.016.085.000
22/7/2022 23,95 23,98 +1,01% 23,75 24,10 23,93 23,98 23,99 2.220 9.425.346.700
21/7/2022 23,76 23,74 -0,67% 23,50 23,95 23,67 23,72 23,75 2.201 16.837.680.300
20/7/2022 23,80 23,90 -0,13% 23,73 24,17 23,92 23,90 23,92 2.673 6.762.039.500
19/7/2022 23,91 23,93 0,00% 23,82 24,36 24,01 23,93 23,95 3.154 6.266.133.600
18/7/2022 24,34 23,93 -0,71% 23,81 24,39 24,06 23,93 23,94 8.881 5.123.600.400
15/7/2022 23,80 24,10 +1,22% 23,50 24,23 24,02 24,08 24,10 9.776 5.000.169.400
14/7/2022 23,94 23,81 -0,79% 23,60 23,97 23,80 23,81 23,85 9.417 5.472.888.600
13/7/2022 23,54 24,00 +1,14% 23,50 24,20 24,01 24,00 24,01 2.869 8.668.081.700
12/7/2022 23,46 23,73 +0,76% 23,46 24,02 23,73 23,73 23,75 3.198 6.527.254.000
11/7/2022 24,17 23,55 -3,76% 23,48 24,35 23,74 23,55 23,59 3.686 9.479.426.600
8/7/2022 24,37 24,47 +0,70% 24,27 24,86 24,57 24,46 24,47 8.305 9.725.964.500
7/7/2022 23,78 24,30 +4,07% 23,78 24,47 24,21 24,29 24,30 5.932 13.254.341.900
6/7/2022 22,85 23,35 +3,41% 22,82 23,64 23,25 23,34 23,35 2.019 10.437.963.300
5/7/2022 22,24 22,58 +0,31% 22,00 22,72 22,37 22,57 22,58 3.534 7.329.570.100
4/7/2022 22,07 22,51 +1,21% 22,07 22,72 22,48 22,51 22,53 8.597 3.927.854.600
1/7/2022 21,65 22,24 +1,32% 21,61 22,36 22,06 22,24 22,27 6.583 8.752.842.000
30/6/2022 22,32 21,95 -2,23% 21,87 22,40 22,07 21,94 22,03 4.815 9.707.175.500
29/6/2022 22,95 22,45 -1,62% 22,33 23,20 22,72 22,45 22,46 3.905 9.403.204.800
28/6/2022 22,72 22,82 +1,06% 22,60 23,34 23,05 22,81 22,83 2.714 18.904.632.900
27/6/2022 22,41 22,58 +0,31% 22,22 22,75 22,57 22,58 22,59 9.905 5.644.222.100
24/6/2022 23,15 22,51 -2,47% 22,21 23,23 22,53 22,50 22,53 3.358 7.467.339.200
23/6/2022 23,16 23,08 -0,22% 22,96 23,40 23,12 23,08 23,09 668 5.590.565.200
22/6/2022 22,45 23,13 +2,44% 22,33 23,30 22,98 23,05 23,15 7.694 10.021.342.900
21/6/2022 22,71 22,58 -0,22% 22,39 23,10 22,70 22,57 22,58 6.953 8.582.405.500
20/6/2022 22,40 22,63 +1,16% 22,16 22,82 22,53 22,59 22,63 517 9.519.602.800
17/6/2022 22,06 22,37 -0,62% 21,90 22,61 22,29 22,37 22,41 6.722 9.228.547.800
15/6/2022 22,11 22,51 +3,16% 21,90 22,92 22,55 22,49 22,51 3.548 13.456.145.700
14/6/2022 21,72 21,82 0,00% 21,57 22,02 21,78 21,82 21,84 1.046 5.799.129.800
13/6/2022 22,20 21,82 -3,41% 21,57 22,31 21,78 21,82 21,83 7.643 9.133.555.000
10/6/2022 22,61 22,59 -0,66% 22,41 23,00 22,67 22,59 22,67 5.610 13.031.006.000
9/6/2022 23,29 22,74 -2,57% 22,62 23,52 23,03 22,74 22,80 5.064 12.357.368.700
8/6/2022 23,21 23,34 -0,55% 22,98 23,49 23,33 23,34 23,38 1.288 6.761.610.100
7/6/2022 23,80 23,47 -2,37% 23,15 23,82 23,47 23,47 23,54 1.205 6.946.844.500
6/6/2022 24,76 24,04 -2,44% 23,97 24,91 24,35 24,03 24,07 809 11.185.522.000
3/6/2022 24,59 24,64 -0,56% 24,24 24,83 24,59 24,64 24,72 2.923 8.832.901.400
2/6/2022 24,32 24,78 +2,91% 24,28 24,96 24,69 24,75 24,78 8.935 11.675.172.700
1/6/2022 23,97 24,08 -0,04% 23,66 24,30 24,04 24,08 24,10 9.804 15.190.211.400
31/5/2022 24,48 24,09 -0,78% 23,88 24,80 24,13 24,06 24,09 4.714 9.629.958.700
30/5/2022 23,86 24,28 +1,93% 23,76 24,53 24,10 24,15 24,28 7.334 13.405.513.200
27/5/2022 23,46 23,82 +1,23% 23,44 24,13 23,91 23,81 23,82 556 7.208.855.200
26/5/2022 23,50 23,53 -0,04% 23,34 23,79 23,58 23,53 23,54 1.519 13.666.389.200
25/5/2022 24,09 23,54 -2,20% 23,44 24,09 23,69 23,54 23,65 5.386 10.453.936.200
24/5/2022 24,05 24,07 -1,39% 23,70 24,50 23,94 24,07 24,08 9.975 12.781.510.600
23/5/2022 25,22 24,41 -2,24% 24,36 25,22 24,55 24,40 24,43 7.388 10.951.650.300
20/5/2022 24,78 24,97 +1,79% 24,52 25,13 24,85 24,97 25,10 8.867 6.009.782.900
19/5/2022 24,44 24,53 +0,41% 24,32 25,07 24,65 24,52 24,53 4.207 8.296.986.800
18/5/2022 25,36 24,43 -4,76% 24,29 25,70 24,69 24,43 24,55 8.834 15.378.490.000
17/5/2022 25,92 25,65 -0,81% 25,47 26,25 25,71 25,65 25,70 9.502 19.080.208.400
16/5/2022 25,16 25,86 +3,65% 24,93 25,86 25,47 25,75 25,86 6.560 14.968.982.000
13/5/2022 24,31 24,95 +3,14% 24,12 25,15 24,84 24,95 24,96 7.130 12.783.650.000
12/5/2022 23,22 24,19 +3,33% 23,22 24,33 24,06 24,18 24,19 7.032 11.351.405.800
11/5/2022 23,61 23,41 -0,97% 23,24 23,79 23,52 23,40 23,41 640 9.821.491.900
10/5/2022 23,48 23,64 +1,50% 23,15 24,11 23,51 23,64 23,65 1.617 12.406.789.300
9/5/2022 23,34 23,29 -1,56% 23,07 23,62 23,31 23,29 23,30 9.002 11.486.533.700
6/5/2022 23,57 23,66 +0,47% 22,88 23,83 23,37 23,66 23,67 4.875 20.776.998.400
5/5/2022 24,47 23,55 -5,00% 23,10 24,52 23,51 23,53 23,55 9.246 18.547.011.400
4/5/2022 24,06 24,79 +2,44% 23,22 24,82 23,99 24,79 24,80 1.743 23.322.928.700
3/5/2022 24,12 24,20 +0,25% 23,74 24,46 24,11 24,19 24,20 7.104 15.496.258.800
2/5/2022 24,64 24,14 -2,07% 23,58 24,64 24,00 24,09 24,14 2.959 19.842.834.700
29/4/2022 24,15 24,65 +4,01% 24,15 25,68 24,89 24,63 24,65 2.312 40.060.303.000
28/4/2022 23,57 23,70 +0,98% 23,44 23,87 23,68 23,69 23,70 2.000 20.389.077.100
27/4/2022 23,42 23,47 +1,21% 23,31 23,91 23,51 23,46 23,47 5.416 9.267.687.000
26/4/2022 23,50 23,19 -1,65% 23,02 23,66 23,23 23,19 23,20 9.238 13.370.518.800
25/4/2022 23,36 23,58 +0,21% 22,83 23,69 23,31 23,58 23,60 549 14.521.704.800
22/4/2022 23,56 23,53 -1,88% 23,30 24,05 23,55 23,52 23,53 3.469 25.954.941.700
20/4/2022 24,06 23,98 0,00% 23,72 24,18 23,95 23,96 23,98 1.631 8.638.639.400
19/4/2022 24,12 23,98 -1,07% 23,77 24,44 23,96 23,98 24,00 1.754 8.187.190.300
18/4/2022 23,99 24,24 +0,83% 23,88 24,57 24,24 24,23 24,25 499 10.901.858.200
14/4/2022 24,14 24,04 -0,66% 23,76 24,30 24,03 24,04 24,05 917 8.546.862.700
13/4/2022 24,41 24,20 -0,33% 24,01 24,55 24,17 24,18 24,20 4.949 8.376.345.600
12/4/2022 24,52 24,28 +0,08% 24,06 24,88 24,34 24,28 24,29 1.510 6.959.124.900
11/4/2022 24,19 24,26 -0,66% 24,01 24,51 24,23 24,26 24,28 4.699 9.071.887.800
8/4/2022 24,70 24,42 -1,69% 24,28 24,93 24,54 24,42 24,43 183 14.026.419.200
7/4/2022 24,82 24,84 -0,24% 24,42 25,58 25,08 24,83 24,84 1.317 18.221.642.400
6/4/2022 25,69 24,90 -3,34% 24,65 25,69 24,96 24,89 24,90 3.018 24.071.459.800
5/4/2022 25,51 25,76 +2,10% 25,42 25,94 25,66 25,75 25,76 424 20.116.875.900
4/4/2022 25,32 25,23 -0,59% 24,97 25,39 25,20 25,23 25,27 5.317 10.060.982.300
1/4/2022 24,71 25,38 +3,68% 24,71 25,46 25,08 25,36 25,38 3.113 14.196.168.200
31/3/2022 24,77 24,48 -1,49% 24,34 25,04 24,59 24,47 24,48 5.873 14.375.985.800
30/3/2022 25,28 24,85 -1,35% 24,64 25,29 24,87 24,84 24,86 7.808 15.229.395.500
29/3/2022 24,83 25,19 +2,82% 24,81 25,35 25,14 25,16 25,20 826 13.709.455.600
28/3/2022 24,59 24,50 -0,12% 24,27 24,71 24,47 24,50 24,51 5.827 8.222.572.800
25/3/2022 24,34 24,53 +1,07% 24,24 25,47 24,91 24,53 24,54 5.168 37.035.876.800
24/3/2022 22,92 24,27 +6,17% 22,61 24,46 23,83 24,27 24,30 7.066 26.166.038.300
23/3/2022 22,60 22,86 +1,02% 22,32 23,12 22,78 22,86 22,89 792 14.515.999.000
22/3/2022 21,92 22,63 +4,29% 21,85 22,79 22,55 22,62 22,63 4.978 16.392.280.200
21/3/2022 21,65 21,70 +1,88% 21,33 21,99 21,61 21,68 21,72 5.244 13.484.731.900
18/3/2022 20,54 21,30 +3,90% 20,23 21,50 21,14 21,29 21,33 3.036 15.931.525.700
17/3/2022 19,87 20,50 +2,76% 19,61 20,50 20,11 20,49 20,50 1.627 13.530.075.100
16/3/2022 19,74 19,95 +1,06% 19,50 20,15 19,80 19,91 19,95 5.984 13.077.591.000
15/3/2022 19,96 19,74 -1,55% 19,60 20,11 19,74 19,74 19,76 6.389 13.327.878.100
14/3/2022 20,65 20,05 -1,76% 19,94 20,79 20,13 20,05 20,08 7.174 10.687.952.800
11/3/2022 21,00 20,41 -2,99% 20,28 21,25 20,65 20,41 20,43 1.649 6.298.062.000
10/3/2022 20,89 21,04 -0,66% 20,47 21,14 20,92 21,04 21,07 1.037 6.242.757.200
9/3/2022 20,58 21,18 +3,42% 20,56 21,37 21,19 21,18 21,20 6.395 7.188.462.000
8/3/2022 20,59 20,48 +0,24% 20,13 21,01 20,60 20,48 20,49 6.566 14.313.836.100
7/3/2022 20,74 20,43 -2,99% 20,39 21,15 20,69 20,43 20,49 8.011 9.491.223.300
4/3/2022 21,74 21,06 -3,04% 20,95 21,93 21,14 21,06 21,09 8.015 10.533.853.000
3/3/2022 21,33 21,72 +1,54% 21,32 21,95 21,73 21,72 21,75 6.651 12.608.430.900
2/3/2022 21,21 21,39 -3,17% 21,21 22,11 21,60 21,38 21,45 4.005 10.447.501.800
25/2/2022 21,74 22,09 +1,52% 21,61 22,09 21,86 22,07 22,09 6.993 14.818.451.200
24/2/2022 20,85 21,76 -1,09% 20,83 22,05 21,44 21,76 21,77 1.441 15.764.809.600
23/2/2022 22,20 22,00 -0,63% 21,96 22,46 22,09 22,00 22,05 2.184 6.976.446.800
22/2/2022 21,80 22,14 +2,12% 21,79 22,48 22,27 22,14 22,20 2.549 10.923.417.200
21/2/2022 22,31 21,68 -2,61% 21,48 22,36 21,91 21,68 21,75 1.488 8.276.343.900
18/2/2022 22,25 22,26 +0,41% 22,09 22,46 22,28 0,00 0,00 2.731 9.155.083.000
17/2/2022 22,20 22,17 -0,58% 22,14 22,53 22,24 22,17 22,21 930 11.003.069.400
16/2/2022 22,72 22,30 -1,37% 22,21 22,83 22,35 22,29 22,35 8.841 11.169.150.800
15/2/2022 22,44 22,61 +1,62% 22,37 22,88 22,56 22,59 22,61 7.315 15.732.018.700
14/2/2022 21,80 22,25 +2,20% 21,79 22,40 22,11 22,24 22,25 350 16.833.741.000
11/2/2022 21,86 21,77 +1,54% 21,49 22,52 22,05 21,77 21,83 6.374 35.506.426.500
10/2/2022 21,67 21,44 -0,28% 21,23 21,78 21,45 21,37 21,44 8.289 12.145.668.500
9/2/2022 21,12 21,50 +2,58% 20,93 21,68 21,45 21,46 21,50 7.855 12.057.663.600
8/2/2022 20,76 20,96 +0,43% 20,58 21,31 21,03 20,96 20,98 5.997 11.772.329.500
7/2/2022 20,73 20,87 +0,82% 20,41 20,96 20,81 20,87 20,88 2.881 8.124.973.500
4/2/2022 20,97 20,70 -1,43% 20,33 21,04 20,60 20,70 20,71 8.860 11.282.734.500
3/2/2022 21,06 21,00 0,00% 20,86 21,74 21,16 20,99 21,00 4.376 11.855.832.000
2/2/2022 21,10 21,00 -0,33% 20,80 21,55 21,04 20,99 21,01 1.611 7.356.285.200
1/2/2022 21,49 21,07 -2,00% 20,91 21,68 21,15 21,07 21,08 4.974 12.626.767.100
31/1/2022 21,31 21,50 +1,08% 21,23 21,75 21,53 21,50 21,53 4.953 11.812.926.100
28/1/2022 21,33 21,27 -0,14% 20,81 21,42 21,18 21,26 21,27 5.779 11.423.523.900
27/1/2022 20,87 21,30 +2,65% 20,75 21,79 21,37 21,28 21,30 8.504 24.923.080.200
26/1/2022 20,63 20,75 +1,67% 20,48 21,19 20,89 20,75 20,81 8.069 21.029.535.200
25/1/2022 19,54 20,41 +3,71% 19,44 20,65 20,24 20,41 20,42 4.724 17.204.330.700
24/1/2022 19,90 19,68 -1,30% 19,48 20,15 19,65 19,67 19,69 6.665 12.016.845.900
21/1/2022 19,40 19,94 +1,79% 19,34 20,35 20,03 19,93 19,94 7.916 19.225.790.700
20/1/2022 18,84 19,59 +4,48% 18,67 19,71 19,53 19,58 19,59 4.410 19.528.665.800
19/1/2022 18,53 18,75 +2,40% 18,53 18,98 18,80 18,74 18,75 6.093 9.962.246.600
18/1/2022 18,10 18,31 +0,55% 17,94 18,46 18,30 18,29 18,31 5.728 7.481.357.400
17/1/2022 18,35 18,21 -1,51% 18,09 18,70 18,29 18,20 18,21 3.003 11.639.829.400
14/1/2022 18,15 18,49 +2,04% 18,13 18,58 18,38 18,46 18,52 7.659 15.479.955.500
13/1/2022 18,02 18,12 +0,28% 17,98 18,37 18,17 18,12 18,15 9.837 12.171.641.300
12/1/2022 17,15 18,07 +6,54% 17,05 18,26 17,91 18,07 18,09 3.068 26.715.065.700
11/1/2022 16,45 16,96 +3,16% 16,30 17,11 16,84 16,96 16,97 3.489 16.188.084.600
10/1/2022 16,56 16,44 -1,32% 16,16 16,66 16,37 16,42 16,45 697 10.155.092.900
7/1/2022 16,61 16,66 -0,18% 16,23 16,87 16,68 16,66 16,69 8.140 14.535.183.200
6/1/2022 16,73 16,69 +0,06% 16,47 16,99 16,75 16,65 16,69 945 19.246.380.600
5/1/2022 17,16 16,68 -3,97% 16,62 17,42 16,93 16,67 16,69 587 16.782.936.600
4/1/2022 17,45 17,37 -0,46% 17,02 17,48 17,24 17,36 17,38 307 13.517.106.500
3/1/2022 18,78 17,45 -7,23% 17,44 18,84 17,82 17,45 17,52 4.371 20.906.779.700
23/12/2021 19,04 18,81 -0,42% 18,79 19,10 18,88 18,81 18,88 1.444 5.998.684.300
22/12/2021 19,05 18,89 +0,05% 18,51 19,06 18,76 18,89 18,90 4.569 9.229.965.500
21/12/2021 19,15 18,88 -0,74% 18,42 19,16 18,75 18,86 18,89 2.352 9.268.318.400
20/12/2021 19,64 19,02 -4,66% 18,92 19,88 19,19 19,02 19,03 592 14.413.745.800
17/12/2021 19,38 19,95 +1,42% 19,32 20,10 19,79 19,94 19,95 89 15.158.487.400
16/12/2021 20,12 19,67 -1,11% 19,55 20,20 19,73 19,64 19,67 9.155 10.319.390.400
15/12/2021 19,73 19,89 +0,76% 19,46 20,14 19,82 19,89 19,92 1.661 13.586.735.400
14/12/2021 20,68 19,74 -3,75% 19,53 20,78 19,83 19,71 19,74 5.076 18.699.328.300
13/12/2021 20,74 20,51 -0,63% 20,38 20,76 20,54 20,51 20,52 9.346 14.781.628.000
10/12/2021 20,51 20,64 +1,18% 20,47 20,92 20,71 20,64 20,68 8.938 9.927.066.400
9/12/2021 20,61 20,40 -1,73% 20,21 20,98 20,44 20,40 20,41 7.154 10.711.387.900
8/12/2021 20,05 20,76 +3,44% 19,80 20,92 20,61 20,76 20,78 3.752 15.274.169.700
7/12/2021 20,94 20,07 -2,81% 19,98 21,04 20,16 20,07 20,10 9.823 15.036.709.700
6/12/2021 20,85 20,65 -0,24% 20,39 20,95 20,59 20,64 20,65 6.762 11.217.891.200
3/12/2021 20,07 20,70 +3,29% 20,04 21,37 20,91 20,64 20,70 5.327 22.558.588.600
2/12/2021 19,40 20,04 +4,27% 19,15 20,17 19,82 20,04 20,05 9.995 17.504.022.400
1/12/2021 19,97 19,22 -1,94% 19,11 20,41 19,64 19,21 19,24 1.058 18.018.717.300
30/11/2021 19,58 19,60 -0,10% 19,07 19,97 19,42 19,59 19,60 5.564 17.265.006.300
29/11/2021 19,90 19,62 -0,15% 19,62 20,37 19,97 19,62 19,66 3.031 12.838.441.700
26/11/2021 19,93 19,65 -5,07% 19,36 20,10 19,68 19,64 19,65 4.922 15.181.671.400
25/11/2021 20,49 20,70 +1,62% 20,37 21,08 20,79 20,70 20,73 8.959 8.701.250.700
24/11/2021 20,25 20,37 -0,20% 20,16 20,86 20,47 20,37 20,40 7.912 15.836.832.500
23/11/2021 20,54 20,41 -0,54% 19,92 20,58 20,24 20,41 20,43 6.933 18.179.746.500
22/11/2021 21,30 20,52 -3,07% 20,32 21,34 20,74 20,52 20,54 6.634 11.060.887.600
19/11/2021 20,81 21,17 +1,63% 20,69 21,50 21,25 21,17 21,19 8.282 24.149.410.400
18/11/2021 20,15 20,83 +2,66% 20,15 20,96 20,70 20,81 20,83 8.205 15.830.333.900
17/11/2021 20,91 20,29 -2,55% 19,98 21,25 20,38 20,29 20,34 5.571 21.384.623.200
16/11/2021 21,23 20,82 -1,93% 20,47 21,44 20,75 20,81 20,82 107 18.535.019.800
12/11/2021 21,08 21,23 0,00% 20,77 21,62 21,19 21,23 21,26 2.051 19.926.174.200
11/11/2021 21,05 21,23 +1,48% 21,03 21,95 21,49 21,20 21,23 2.184 25.097.277.900
10/11/2021 20,32 20,92 +3,36% 20,21 21,28 20,92 20,92 20,94 2.166 24.451.877.000
9/11/2021 19,92 20,24 +1,81% 19,91 20,46 20,28 20,24 20,27 8.718 9.733.228.800
8/11/2021 20,00 19,88 -1,63% 19,70 20,06 19,87 19,87 19,89 7.180 10.142.678.600
5/11/2021 19,88 20,21 +3,06% 19,77 20,36 20,10 20,14 20,21 4.346 15.618.519.500
4/11/2021 19,55 19,61 -0,15% 19,20 20,06 19,61 19,56 19,62 5.165 17.889.877.400
3/11/2021 18,79 19,64 +3,31% 18,78 20,18 19,70 19,64 19,70 1.743 20.485.141.600
1/11/2021 18,79 19,01 +2,65% 18,59 19,43 19,10 19,00 19,01 3.072 14.808.685.100
29/10/2021 18,49 18,52 +0,60% 18,32 19,06 18,72 18,52 18,53 1.589 22.305.352.100
28/10/2021 17,91 18,41 +1,77% 17,91 18,81 18,52 18,39 18,41 4.867 29.053.706.000
27/10/2021 17,32 18,09 +4,57% 17,32 18,31 18,02 18,09 18,10 5.239 16.054.816.300
26/10/2021 17,82 17,30 -4,21% 17,24 18,07 17,46 17,29 17,30 6.572 9.882.730.700
25/10/2021 17,72 18,06 +2,79% 17,55 18,33 17,97 18,05 18,06 2.247 15.313.040.600
22/10/2021 18,12 17,57 -3,78% 16,71 18,18 17,35 17,57 17,61 4.029 26.043.648.900
21/10/2021 18,96 18,26 -5,68% 17,98 19,21 18,41 18,25 18,26 6.585 33.606.644.600
20/10/2021 19,69 19,36 -0,72% 19,29 19,83 19,53 19,35 19,36 8.511 18.295.409.500
19/10/2021 19,99 19,50 -4,69% 19,25 20,05 19,62 19,49 19,50 1.039 13.808.722.600
18/10/2021 20,13 20,46 +1,09% 19,79 20,53 20,26 20,40 20,46 3.056 14.774.293.800
15/10/2021 20,27 20,24 +0,25% 19,94 20,35 20,17 20,23 20,24 5.958 13.855.538.800
14/10/2021 20,70 20,19 -1,56% 20,01 20,73 20,17 20,16 20,19 8.055 11.601.426.700
13/10/2021 19,91 20,51 +3,01% 19,90 20,65 20,45 20,49 20,51 3.900 13.939.501.100
11/10/2021 20,23 19,91 -1,68% 19,87 20,34 20,05 19,90 19,92 7.440 8.850.295.900
8/10/2021 19,25 20,25 +6,30% 19,17 20,67 20,28 20,21 20,25 4.263 24.619.519.700
7/10/2021 19,03 19,05 +0,32% 18,96 19,47 19,17 19,03 19,05 4.862 17.851.443.100
6/10/2021 18,69 18,99 +0,90% 18,20 19,01 18,55 18,96 18,99 4.951 16.844.956.300
5/10/2021 19,25 18,82 -1,83% 18,76 19,25 18,93 18,82 18,83 7.046 11.583.428.200
4/10/2021 19,74 19,17 -2,29% 18,83 19,74 19,11 19,13 19,18 7.027 7.992.694.000
1/10/2021 19,22 19,62 +3,10% 18,83 19,71 19,50 19,62 19,65 5.960 11.357.301.900
30/9/2021 19,00 19,03 +1,12% 18,68 19,24 18,97 19,02 19,03 1.207 13.309.059.700
29/9/2021 19,16 18,82 -1,00% 18,80 19,35 19,02 18,82 18,85 6.486 10.938.532.400
28/9/2021 19,59 19,01 -3,99% 18,95 19,66 19,11 19,00 19,05 5.089 16.448.335.000
27/9/2021 19,90 19,80 -0,80% 19,39 19,95 19,64 19,79 19,80 8.356 16.225.209.100
24/9/2021 20,12 19,96 -1,92% 19,63 20,23 19,86 19,95 19,97 3.582 11.816.531.000
23/9/2021 20,71 20,35 -1,45% 20,29 20,96 20,44 20,35 20,37 1.074 14.124.548.600
22/9/2021 20,98 20,65 -0,24% 20,42 21,01 20,71 20,65 20,66 696 17.282.147.700
21/9/2021 19,95 20,70 +3,50% 19,87 20,90 20,56 20,70 20,71 2.588 14.517.107.100
20/9/2021 19,70 20,00 -0,70% 19,60 20,00 19,78 19,97 20,00 4.890 11.146.166.800
17/9/2021 20,05 20,14 -0,20% 19,81 20,21 20,06 20,05 20,14 3.528 9.546.720.500
16/9/2021 19,99 20,18 -0,20% 19,92 20,45 20,12 20,15 20,18 2.878 8.909.616.700
15/9/2021 20,42 20,22 -1,32% 19,84 20,42 20,12 20,20 20,22 2.095 8.953.678.900
14/9/2021 20,80 20,49 -1,21% 20,32 20,92 20,58 20,46 20,49 2.164 7.679.123.000
13/9/2021 20,51 20,74 +2,72% 20,10 20,80 20,56 20,71 20,74 3.811 11.834.974.800
10/9/2021 21,11 20,19 -1,46% 20,05 21,17 20,47 20,12 20,19 9.213 17.573.742.000
9/9/2021 19,65 20,49 +4,33% 19,56 20,62 19,90 20,47 20,49 826 29.544.590.700
8/9/2021 20,40 19,64 -4,38% 19,45 20,40 19,89 19,61 19,65 6.689 17.964.651.800
6/9/2021 20,16 20,54 +1,83% 20,13 20,65 20,42 20,54 20,55 6.601 5.600.033.700
3/9/2021 20,42 20,17 -0,98% 19,73 20,50 19,97 20,15 20,18 9.809 23.119.661.800
2/9/2021 20,82 20,37 -2,40% 20,25 20,83 20,42 20,33 20,37 326 14.337.978.000
1/9/2021 21,18 20,87 -1,09% 20,79 21,46 20,98 20,87 20,88 3.386 13.351.586.700
31/8/2021 21,10 21,10 -0,52% 20,93 21,82 21,22 21,10 21,11 2.874 19.006.015.300
30/8/2021 21,42 21,21 -1,26% 21,04 21,45 21,21 21,21 21,22 1.661 7.168.614.800
27/8/2021 21,09 21,48 +1,95% 20,96 21,61 21,36 21,48 21,49 2.982 10.040.689.200
26/8/2021 21,63 21,07 -3,35% 21,01 21,81 21,19 21,06 21,07 7.511 13.201.112.300
25/8/2021 21,81 21,80 -0,59% 21,33 21,89 21,59 21,79 21,80 8.105 13.397.332.700
24/8/2021 21,30 21,93 +3,15% 21,27 22,17 21,88 21,83 21,93 9.267 14.768.495.700
23/8/2021 21,85 21,26 -2,03% 21,16 21,88 21,32 21,26 21,27 8.126 10.309.782.500
20/8/2021 21,30 21,70 +0,88% 21,14 21,78 21,50 21,70 21,72 4.956 13.023.823.600
19/8/2021 21,22 21,51 +0,89% 21,03 21,70 21,47 21,51 21,59 7.957 12.083.092.800
18/8/2021 21,54 21,32 -1,25% 21,16 21,78 21,46 21,32 21,34 1.402 11.588.124.100
17/8/2021 21,83 21,59 -2,26% 20,94 21,91 21,33 21,56 21,59 5.550 17.146.270.500
16/8/2021 22,41 22,09 -1,73% 21,78 22,46 22,00 22,05 22,09 5.271 9.258.114.500
13/8/2021 22,62 22,48 -0,35% 22,22 22,90 22,45 22,48 22,49 1.045 9.790.427.400
12/8/2021 22,99 22,56 -1,96% 22,41 22,99 22,64 22,55 22,56 4.729 9.101.985.800
11/8/2021 23,09 23,01 -0,35% 22,73 23,17 22,97 23,01 23,03 2.791 7.502.084.100
10/8/2021 23,61 23,09 -1,99% 22,97 23,70 23,19 23,05 23,09 2.336 8.956.827.100
9/8/2021 23,15 23,56 +1,55% 23,11 23,81 23,57 23,55 23,56 6.003 12.694.373.500
6/8/2021 23,29 23,20 -0,13% 22,92 23,55 23,13 23,20 23,21 8.686 14.854.379.000
5/8/2021 23,80 23,23 -1,19% 22,96 24,24 23,59 23,22 23,23 1.977 18.572.731.000
4/8/2021 23,77 23,51 -1,22% 23,23 24,11 23,61 23,45 23,51 3.877 9.675.223.600
3/8/2021 24,02 23,80 -0,92% 23,26 24,02 23,59 23,75 23,80 9.742 11.708.814.900
2/8/2021 23,71 24,02 +2,87% 23,52 24,33 24,12 24,01 24,02 1.560 17.409.266.000
30/7/2021 23,83 23,35 -3,35% 23,32 24,17 23,66 23,35 23,41 2.172 9.590.087.200
29/7/2021 23,65 24,16 +5,36% 23,38 24,30 24,06 24,14 24,16 1.301 30.276.049.000
28/7/2021 23,07 22,93 -0,13% 22,93 23,50 23,16 22,93 23,00 9.929 20.055.883.100
27/7/2021 23,44 22,96 -2,84% 22,86 23,65 23,04 22,96 22,99 1.074 19.084.379.600
26/7/2021 23,74 23,63 -0,34% 23,44 24,09 23,65 23,60 23,63 14 12.418.281.400
23/7/2021 24,32 23,71 -2,31% 23,64 24,42 23,90 23,71 23,73 4.323 14.291.081.600
22/7/2021 24,36 24,27 +0,04% 24,07 24,66 24,29 24,27 24,28 1.957 11.113.313.500
21/7/2021 24,48 24,26 -0,37% 24,05 24,51 24,19 24,24 24,26 401 7.793.169.200
20/7/2021 24,02 24,35 +1,88% 23,83 24,52 24,33 24,35 24,37 8.548 7.970.267.500
19/7/2021 23,60 23,90 -1,12% 23,50 24,20 23,92 23,89 23,90 3.874 8.286.923.300
16/7/2021 24,60 24,17 -1,15% 24,09 24,75 24,32 24,17 24,18 694 8.584.239.700
15/7/2021 24,86 24,45 -1,96% 24,37 25,05 24,57 24,43 24,45 2.260 8.024.144.700
14/7/2021 24,83 24,94 +1,88% 24,41 25,32 24,86 24,94 24,95 3.471 19.817.624.700
13/7/2021 23,80 24,48 +2,86% 23,53 24,68 24,25 24,46 24,48 9.044 15.803.320.000
12/7/2021 23,24 23,80 +3,21% 23,19 24,10 23,81 23,80 23,85 4.932 21.186.918.000
8/7/2021 22,70 23,06 +0,13% 22,50 23,14 22,89 23,06 23,07 628 16.180.384.200
7/7/2021 23,09 23,03 +0,57% 22,68 23,30 23,02 23,03 23,08 7.269 13.150.327.900
6/7/2021 23,28 22,90 -2,14% 22,70 23,31 22,87 22,83 22,90 2.002 8.681.327.900
5/7/2021 23,20 23,40 +1,08% 22,87 23,92 23,53 23,39 23,40 6.533 14.865.337.300
2/7/2021 22,92 23,15 +1,67% 22,70 23,30 23,03 23,15 23,16 2.195 12.725.930.200
1/7/2021 23,44 22,77 -3,11% 22,44 23,56 22,74 22,77 22,78 6.657 23.283.170.600
30/6/2021 22,92 23,50 +1,86% 22,65 23,59 23,26 23,49 23,50 4.178 22.121.357.000
29/6/2021 23,55 23,07 -2,74% 22,88 23,60 23,05 23,07 23,08 9.053 29.539.796.600
28/6/2021 24,20 23,72 -1,33% 23,59 24,35 23,79 23,72 23,74 6.136 25.374.266.100
25/6/2021 25,13 24,04 -4,53% 23,97 25,18 24,30 24,04 24,16 4.394 22.207.911.200
24/6/2021 25,25 25,18 +0,52% 24,81 25,38 25,09 25,18 25,19 7.271 15.846.901.200
23/6/2021 25,22 25,05 -0,99% 24,88 25,45 25,18 25,03 25,05 4.602 12.658.246.600
22/6/2021 25,70 25,30 -2,65% 24,87 25,86 25,20 25,28 25,30 2.068 21.857.529.700
21/6/2021 25,92 25,99 +0,89% 25,55 26,13 25,89 25,99 26,00 6.552 10.742.672.600
18/6/2021 25,69 25,76 +0,31% 25,42 25,83 25,67 25,74 25,76 3.379 9.265.492.000
17/6/2021 25,81 25,68 -1,00% 25,52 26,15 25,76 25,68 25,69 3.595 9.433.279.500
16/6/2021 26,36 25,94 -1,22% 25,68 26,51 26,03 25,92 25,94 2.636 15.075.823.900
15/6/2021 26,79 26,26 -1,39% 26,12 26,79 26,34 26,26 26,32 5.657 10.204.530.000
14/6/2021 26,05 26,63 +3,42% 25,96 26,89 26,61 26,63 26,64 710 18.084.831.100
11/6/2021 26,55 25,75 -3,05% 25,30 26,55 25,64 25,75 25,78 2.837 17.352.314.000
10/6/2021 26,54 26,56 +0,53% 25,91 26,58 26,24 0,00 0,00 4.935 10.198.612.100
9/6/2021 27,33 26,42 -2,80% 26,15 27,36 26,43 26,40 26,42 1.574 16.431.760.200
8/6/2021 27,59 27,18 -2,02% 26,76 27,70 27,12 27,11 27,18 785 22.444.103.600
7/6/2021 27,51 27,74 +0,84% 27,45 28,41 27,92 27,73 27,74 347 24.118.622.500
4/6/2021 26,33 27,51 +4,80% 26,05 27,64 27,22 27,51 27,52 1.465 27.547.317.900
2/6/2021 26,01 26,25 +1,12% 26,00 26,59 26,31 26,23 26,25 9.315 14.071.071.800
1/6/2021 25,84 25,96 +1,17% 25,68 26,32 25,96 25,95 25,96 8.869 23.508.500.600
31/5/2021 25,70 25,66 +0,27% 25,25 25,92 25,55 25,64 25,66 9.614 11.429.103.300
28/5/2021 25,20 25,59 +0,83% 24,78 25,69 25,20 25,59 25,64 7.146 14.047.899.300
27/5/2021 25,24 25,38 +0,63% 24,89 25,38 25,21 25,19 25,38 8.892 7.636.838.300
26/5/2021 25,08 25,22 +0,96% 24,74 25,39 25,09 25,11 25,22 3.498 9.887.292.000
25/5/2021 24,68 24,98 +1,46% 24,59 25,13 24,92 24,95 24,98 2.785 8.202.571.700
24/5/2021 24,69 24,62 +0,41% 24,30 24,73 24,49 24,57 24,62 6.586 10.038.264.700
21/5/2021 25,09 24,52 -2,35% 24,38 25,09 24,58 24,52 24,55 9.372 6.555.522.200
20/5/2021 24,64 25,11 +2,20% 24,57 25,56 25,17 25,10 25,11 4.237 16.771.871.500
19/5/2021 24,12 24,57 +0,61% 24,05 25,07 24,76 24,57 24,58 8.615 10.381.967.200
18/5/2021 24,61 24,42 -0,73% 24,33 25,26 24,69 24,41 24,42 6.538 12.197.565.200
17/5/2021 24,12 24,60 +1,61% 23,95 24,83 24,46 24,60 24,61 2.817 8.637.348.800
14/5/2021 23,97 24,21 +2,15% 23,87 24,60 24,41 24,21 24,36 9.535 12.172.612.900
13/5/2021 23,35 23,70 +1,85% 23,35 24,13 23,65 23,68 23,70 8.419 12.717.614.500
12/5/2021 24,83 23,27 -6,28% 23,20 24,88 23,61 23,27 23,29 7.803 23.057.655.400
11/5/2021 24,70 24,83 -0,84% 24,16 24,83 24,39 24,80 24,83 2.256 17.294.585.800
10/5/2021 24,85 25,04 +0,89% 24,49 25,31 25,04 25,01 25,04 4.974 16.725.115.700
7/5/2021 24,00 24,82 +4,24% 23,99 25,18 24,78 24,82 24,84 1.744 20.048.149.700
6/5/2021 23,77 23,81 +0,59% 23,61 24,19 23,93 23,81 23,83 8.828 11.195.534.100
5/5/2021 23,91 23,67 +0,08% 23,57 24,12 23,79 23,66 23,67 7.899 12.860.064.100
4/5/2021 24,13 23,65 -1,46% 23,56 24,20 23,82 23,65 23,66 6.060 8.498.632.600
3/5/2021 23,03 24,00 +4,21% 22,90 24,34 23,86 24,00 24,03 6.334 17.433.454.100
30/4/2021 23,30 23,03 -1,71% 22,86 23,51 23,07 23,03 23,05 3.189 20.144.544.300
29/4/2021 23,75 23,43 -2,17% 22,75 23,76 23,20 23,43 23,44 2.903 19.949.680.300
28/4/2021 23,70 23,95 +1,35% 23,29 23,99 23,65 23,91 23,95 1.643 12.654.825.700
27/4/2021 23,98 23,63 -1,54% 23,55 24,24 23,87 23,62 23,63 911 7.101.931.100
26/4/2021 23,60 24,00 +1,82% 23,44 24,55 24,12 23,98 24,00 6.889 12.177.691.300
23/4/2021 23,27 23,57 +2,03% 23,10 23,79 23,56 23,57 23,58 4.316 8.611.737.800
22/4/2021 24,11 23,10 -3,47% 23,07 24,15 23,42 23,10 23,14 8.516 12.872.513.100
20/4/2021 23,77 23,93 +0,04% 23,51 24,09 23,86 23,92 23,93 6.062 8.722.764.000
19/4/2021 23,94 23,92 +0,29% 23,63 24,59 24,13 23,92 23,98 6.849 19.111.586.000
16/4/2021 23,58 23,85 +0,55% 23,51 24,01 23,75 23,79 23,85 3.890 9.290.260.800
15/4/2021 23,30 23,72 +1,89% 23,21 23,84 23,67 23,72 23,74 1.418 8.133.107.900
14/4/2021 23,86 23,28 -2,18% 23,12 24,15 23,39 23,26 23,28 2.708 9.255.896.200
13/4/2021 23,53 23,80 +1,15% 23,14 23,90 23,51 23,80 23,83 7.496 12.901.480.000
12/4/2021 23,95 23,53 -0,72% 23,29 24,00 23,47 23,53 23,54 7.996 8.756.475.500
9/4/2021 23,20 23,70 +1,37% 23,07 24,08 23,66 23,67 23,70 1.833 17.890.265.200
8/4/2021 23,87 23,38 -2,54% 22,95 24,12 23,52 23,38 23,39 5.695 18.232.415.300
7/4/2021 24,28 23,99 -1,15% 23,52 24,52 23,89 23,97 23,99 7.247 9.599.773.800
6/4/2021 24,68 24,27 -1,14% 24,25 24,70 24,44 24,27 24,32 4.970 9.641.117.300
5/4/2021 24,27 24,55 +1,49% 24,15 24,63 24,44 24,54 24,55 3.807 6.529.429.100
1/4/2021 24,60 24,19 -1,22% 24,04 24,63 24,27 24,18 24,19 7.893 12.092.722.300
31/3/2021 24,73 24,49 -1,41% 24,24 24,86 24,47 24,49 24,50 117 12.262.808.700
30/3/2021 23,38 24,84 +5,61% 23,38 25,09 24,61 24,84 24,85 4.472 19.931.966.500
29/3/2021 23,44 23,52 -0,68% 23,44 23,99 23,63 23,52 23,57 3.404 6.657.494.800
26/3/2021 23,70 23,68 +0,08% 23,33 23,97 23,68 23,68 23,69 6.233 9.750.758.400
25/3/2021 23,13 23,66 +1,41% 22,63 24,10 23,64 23,65 23,66 2.493 22.119.864.600
24/3/2021 23,80 23,33 -0,89% 23,29 24,04 23,67 23,33 23,34 9.055 19.185.944.700
23/3/2021 23,24 23,54 +0,90% 22,86 23,92 23,59 23,53 23,54 7.997 12.262.326.500
22/3/2021 23,31 23,33 -0,34% 23,11 24,34 23,80 23,33 23,36 2.797 19.214.694.100
19/3/2021 22,20 23,41 +4,98% 22,09 23,69 23,03 23,41 23,43 7.966 21.874.764.900
18/3/2021 22,84 22,30 -2,83% 22,04 22,93 22,41 22,24 22,30 9.738 12.377.778.300
17/3/2021 22,37 22,95 +1,24% 22,34 23,08 22,75 22,95 22,96 6.848 9.232.224.900
16/3/2021 23,67 22,67 -4,02% 22,44 23,69 22,86 22,66 22,67 9.733 12.818.100.800
15/3/2021 23,05 23,62 +1,77% 22,84 23,85 23,57 23,62 23,65 3.478 22.474.511.500
12/3/2021 22,19 23,21 +3,94% 22,00 23,64 22,99 23,20 23,21 4.468 27.916.279.900
11/3/2021 20,99 22,33 +7,10% 20,98 22,62 22,25 22,33 22,40 9.316 32.680.713.600
10/3/2021 20,56 20,85 +1,66% 20,36 21,10 20,68 20,85 20,86 944 13.915.155.700
9/3/2021 20,33 20,51 +0,05% 20,33 20,72 20,49 20,50 20,51 6.663 18.465.525.300
8/3/2021 20,93 20,50 -4,12% 20,34 21,10 20,75 20,48 20,50 489 23.251.907.700
5/3/2021 20,34 21,38 +4,70% 20,29 21,64 21,12 21,37 21,38 5.057 21.219.152.300
4/3/2021 19,92 20,42 +2,87% 19,77 20,73 20,41 20,42 20,43 1.880 18.653.145.400
3/3/2021 19,45 19,85 +0,30% 19,08 20,15 19,48 19,85 19,86 5.829 26.453.756.800
2/3/2021 19,06 19,79 +2,12% 18,65 20,06 19,40 19,79 19,80 1.378 22.920.016.000
1/3/2021 19,55 19,38 -1,52% 19,24 19,93 19,57 19,36 19,38 5.576 16.742.963.500
26/2/2021 20,05 19,68 -1,40% 19,20 20,17 19,65 19,66 19,68 7.113 92.836.527.300
25/2/2021 19,84 19,96 +0,45% 19,73 20,34 20,06 19,95 19,98 1.994 18.774.500.700
24/2/2021 20,11 19,87 -1,14% 19,80 20,14 19,94 19,85 19,87 9.022 14.077.436.900
23/2/2021 20,20 20,10 -0,20% 19,83 20,42 20,12 20,10 20,11 1.136 14.775.624.900
22/2/2021 20,41 20,14 -2,56% 19,67 20,46 20,03 20,11 20,14 8.208 23.383.161.200
19/2/2021 20,82 20,67 -1,24% 20,55 21,17 20,79 20,67 20,74 9.941 23.273.929.000
18/2/2021 21,07 20,93 -0,66% 20,75 21,25 20,91 20,92 20,95 4.477 14.206.933.200
17/2/2021 21,27 21,07 -1,50% 20,94 21,57 21,23 21,07 21,17 7.982 12.051.559.400
12/2/2021 21,35 21,39 +0,19% 20,80 21,41 21,05 21,34 21,39 2.222 15.547.927.400
11/2/2021 21,36 21,35 +0,47% 21,16 21,72 21,40 21,35 21,39 5.116 13.979.916.100
10/2/2021 21,30 21,25 -0,61% 21,03 21,45 21,24 21,20 21,25 5.994 14.876.773.900
9/2/2021 21,60 21,38 -1,02% 21,27 21,69 21,41 21,37 21,38 3.817 14.294.184.400
8/2/2021 21,84 21,60 -1,10% 21,57 22,00 21,74 21,60 21,66 5.970 9.066.403.000
5/2/2021 22,22 21,84 -1,31% 21,67 22,36 21,98 21,80 21,84 9.958 18.162.434.700
4/2/2021 22,52 22,13 -1,64% 21,96 23,00 22,31 22,09 22,13 9.723 20.084.301.900
3/2/2021 21,32 22,50 +5,63% 21,26 22,82 22,37 22,50 22,53 7.002 26.038.933.400
2/2/2021 21,71 21,30 -0,05% 21,06 21,91 21,41 21,23 21,30 9.553 15.206.709.100
1/2/2021 21,51 21,31 +0,52% 20,80 21,60 21,18 21,25 21,31 5.729 12.836.847.600
29/1/2021 21,67 21,20 -2,75% 21,08 22,06 21,44 21,19 21,20 3.950 14.926.302.000
28/1/2021 20,44 21,80 +6,65% 20,26 21,99 21,55 21,80 21,86 5.359 23.411.305.300
27/1/2021 20,51 20,44 -0,34% 20,23 21,00 20,58 20,43 20,44 3.994 14.043.438.100
26/1/2021 20,41 20,51 +0,64% 20,26 21,19 20,76 20,50 20,51 507 16.653.104.600
22/1/2021 20,19 20,38 -1,02% 20,06 20,59 20,30 20,35 20,38 826 14.135.769.600
21/1/2021 21,00 20,59 -1,77% 20,35 21,09 20,62 20,59 20,60 139 11.381.120.200
20/1/2021 21,25 20,96 -1,09% 20,67 21,38 20,96 20,96 20,98 1.861 15.707.943.600
19/1/2021 21,60 21,19 -1,07% 21,11 21,64 21,24 21,19 21,20 1.962 19.127.947.100
18/1/2021 21,47 21,42 +0,33% 21,33 21,88 21,61 21,42 21,44 5.903 11.280.415.500
15/1/2021 21,75 21,35 -2,69% 21,25 21,77 21,39 21,34 21,35 1.684 15.699.221.300
14/1/2021 21,70 21,94 +2,14% 21,37 22,24 21,86 21,93 21,94 7.714 15.689.754.700
13/1/2021 21,56 21,48 -0,74% 21,17 21,61 21,35 21,45 21,48 8.361 13.489.584.300
12/1/2021 21,48 21,64 +1,03% 21,16 21,74 21,40 21,62 21,64 9.620 13.664.730.900
11/1/2021 22,10 21,42 -4,29% 21,15 22,22 21,40 21,38 21,42 5.491 18.760.908.900
8/1/2021 21,69 22,38 +3,61% 21,52 22,42 22,20 22,35 22,38 8.587 11.655.376.900
7/1/2021 21,62 21,60 0,00% 21,30 22,34 21,76 21,60 21,63 1.853 14.313.976.700
6/1/2021 22,61 21,60 -4,34% 21,50 22,62 21,86 21,58 21,60 5.135 17.059.018.200
5/1/2021 22,52 22,58 +0,13% 21,86 22,81 22,38 22,58 22,59 748 12.736.988.800
4/1/2021 23,66 22,55 -4,16% 22,46 23,69 22,85 22,55 22,58 4.032 11.723.609.300
30/12/2020 23,35 23,53 +0,73% 23,35 23,63 23,51 23,52 23,53 1.108 6.352.676.900
29/12/2020 23,96 23,36 -3,71% 23,28 24,18 23,43 23,35 23,36 7.494 11.361.830.800
28/12/2020 23,86 24,26 +2,19% 23,83 24,45 24,10 24,26 24,29 9.211 4.976.321.200
23/12/2020 23,31 23,74 +2,15% 23,31 23,96 23,77 23,72 23,74 26 6.273.835.900
22/12/2020 23,90 23,24 -2,35% 23,16 23,97 23,47 23,23 23,30 4.378 9.656.047.100
21/12/2020 23,75 23,80 -2,34% 23,31 24,27 23,78 23,80 23,89 4.210 16.485.713.400
18/12/2020 24,89 24,37 -2,17% 24,01 25,13 24,49 24,37 24,38 764 16.237.196.200
17/12/2020 25,25 24,91 -1,54% 24,82 25,38 25,06 24,90 24,91 1.334 8.581.988.600
16/12/2020 25,12 25,30 +0,96% 24,64 25,30 25,00 25,25 25,30 6.105 8.417.973.500
15/12/2020 25,32 25,06 0,00% 24,63 25,40 24,92 25,02 25,07 1.817 7.912.607.000
14/12/2020 25,13 25,06 +0,16% 24,90 25,56 25,24 25,03 25,06 7.105 11.610.975.300
11/12/2020 25,71 25,02 -3,58% 24,96 25,79 25,19 25,02 25,03 1.256 17.824.534.800
10/12/2020 24,97 25,95 +4,47% 24,55 26,02 25,29 25,87 25,95 9.390 15.068.561.300
9/12/2020 24,50 24,84 +1,43% 24,38 25,30 24,89 24,81 24,84 1.496 14.331.299.300
8/12/2020 24,85 24,49 -1,65% 24,30 25,19 24,62 24,49 24,50 7.313 11.514.014.300
7/12/2020 24,74 24,90 +0,57% 24,57 25,26 24,98 24,89 24,92 1.017 11.134.508.300
4/12/2020 25,41 24,76 -1,55% 24,51 25,42 24,79 24,71 24,76 2.906 7.084.105.700
3/12/2020 24,53 25,15 +3,07% 24,34 25,44 25,03 25,11 25,15 4.783 15.135.443.600
2/12/2020 24,04 24,40 +1,50% 23,88 24,43 24,22 24,40 24,41 2.665 8.847.805.300
1/12/2020 23,17 24,04 +6,04% 23,17 24,35 23,94 24,03 24,04 4.228 16.573.201.700
30/11/2020 23,49 22,67 -3,53% 22,63 23,63 22,95 22,67 22,79 3.379 19.142.165.600
27/11/2020 23,41 23,50 +0,26% 23,25 23,96 23,63 23,47 23,51 8.940 15.561.016.800
26/11/2020 23,65 23,44 -1,26% 23,08 23,65 23,32 23,40 23,44 1.922 7.620.853.300
25/11/2020 23,50 23,74 +1,02% 23,08 23,98 23,68 23,70 23,74 5.881 12.662.933.600
24/11/2020 22,09 23,50 +7,16% 21,95 23,56 23,04 23,45 23,50 3.006 21.265.617.800
23/11/2020 21,80 21,93 +1,95% 21,22 21,93 21,62 21,86 21,94 5.530 7.552.730.900
20/11/2020 22,00 21,51 -2,23% 21,32 22,18 21,67 21,39 21,51 1.475 5.521.451.200
19/11/2020 22,09 22,00 -0,54% 21,72 22,34 21,92 21,99 22,00 5.429 8.223.362.800
18/11/2020 23,05 22,12 -4,20% 22,10 23,26 22,39 22,12 22,14 2.026 12.217.082.600
17/11/2020 22,76 23,09 +1,63% 22,44 23,27 22,95 23,00 23,09 2.861 10.880.042.000
16/11/2020 22,85 22,72 +1,20% 22,25 22,97 22,60 22,72 22,73 3.698 12.419.712.500
13/11/2020 23,12 22,45 -2,35% 22,15 23,15 22,47 22,45 22,46 4.264 22.313.979.300
12/11/2020 23,61 22,99 -2,71% 22,58 23,92 23,11 22,98 22,99 8.982 21.996.975.000
11/11/2020 23,73 23,63 -1,71% 23,40 24,62 23,85 23,59 23,63 466 28.664.473.900
10/11/2020 24,45 24,04 -1,96% 23,78 25,26 24,62 24,02 24,04 8.211 39.021.046.000
9/11/2020 23,49 24,52 +14,05% 23,00 24,95 24,16 24,52 24,57 3.828 65.010.697.100
6/11/2020 20,56 21,50 +3,81% 20,21 21,62 21,16 21,50 21,51 6.259 20.088.267.200
5/11/2020 19,64 20,71 +6,81% 19,62 20,88 20,45 20,71 20,72 9.531 19.250.741.100
4/11/2020 19,00 19,39 +3,97% 18,76 19,57 19,32 19,39 19,40 2.251 10.246.011.000
3/11/2020 19,32 18,65 -1,69% 18,48 19,64 18,84 18,65 18,69 7.618 16.320.251.200
30/10/2020 19,11 18,97 -0,68% 18,63 19,24 18,92 18,97 18,98 3.709 11.267.069.600
29/10/2020 19,15 19,10 +0,42% 18,36 19,51 19,03 19,10 19,15 6.712 23.421.187.500
28/10/2020 19,67 19,02 -5,33% 18,81 19,67 19,06 19,01 19,02 845 20.360.218.800
27/10/2020 20,31 20,09 -1,03% 19,85 20,42 20,02 20,07 20,09 5.041 8.208.731.000
26/10/2020 21,11 20,30 -4,29% 19,96 21,24 20,37 20,26 20,30 4.886 18.369.284.100
23/10/2020 21,59 21,21 -1,76% 21,15 21,63 21,29 21,21 21,23 7.549 4.861.818.600
22/10/2020 22,13 21,59 -1,73% 21,52 22,13 21,68 21,59 21,60 2.563 8.457.332.000
21/10/2020 21,13 21,97 +3,73% 21,10 22,27 21,93 21,97 22,00 3.272 14.433.635.000
20/10/2020 21,33 21,18 +0,57% 20,82 21,36 21,13 21,18 21,19 4.652 8.484.696.900
19/10/2020 21,01 21,06 +0,77% 20,83 21,66 21,22 21,05 21,06 2.271 11.428.302.200
16/10/2020 21,20 20,90 -1,42% 20,66 21,25 20,91 20,90 20,92 6.155 7.272.775.000
15/10/2020 20,90 21,20 +0,14% 20,71 21,30 21,00 21,20 21,22 8.723 9.588.851.100
14/10/2020 21,21 21,17 +0,09% 20,76 21,44 21,00 21,16 21,17 6.659 9.075.962.000
13/10/2020 21,48 21,15 -0,98% 21,04 21,62 21,29 21,15 21,16 1.733 13.132.806.700
9/10/2020 21,58 21,36 -1,07% 21,27 21,97 21,57 21,36 21,39 1.999 7.636.302.900
8/10/2020 21,63 21,59 -0,05% 21,21 21,63 21,42 21,56 21,59 5.506 9.553.761.100
7/10/2020 21,28 21,60 +2,13% 20,89 21,89 21,49 21,58 21,60 3.863 20.585.159.000
6/10/2020 20,83 21,15 +2,27% 20,69 21,50 21,22 21,14 21,15 5.793 13.732.936.700
5/10/2020 20,35 20,68 +2,07% 19,97 20,69 20,45 20,63 20,68 8.005 11.087.863.600
2/10/2020 20,17 20,26 -1,41% 20,11 20,71 20,41 20,26 20,28 2.372 14.398.029.100
1/10/2020 19,42 20,55 +5,76% 19,28 20,61 20,12 20,54 20,55 5.988 12.456.765.400
30/9/2020 19,32 19,43 +1,15% 18,91 19,49 19,24 19,43 19,44 1.598 13.324.640.000
29/9/2020 19,41 19,21 -1,08% 19,11 19,78 19,38 19,20 19,21 3.747 13.940.285.600
28/9/2020 20,32 19,42 -3,48% 19,37 20,61 19,87 19,42 19,47 5.126 16.796.203.500
25/9/2020 20,57 20,12 -2,99% 20,00 20,60 20,15 20,11 20,12 5.091 15.070.844.400
24/9/2020 20,96 20,74 -0,34% 20,52 21,03 20,78 20,73 20,74 8.519 10.103.560.400
23/9/2020 21,23 20,81 -2,57% 20,61 21,48 20,99 20,76 20,81 9.196 12.896.034.000
22/9/2020 21,47 21,36 -0,37% 20,93 21,49 21,20 21,36 21,39 5.225 10.569.181.400
21/9/2020 21,72 21,44 -2,85% 21,14 21,73 21,39 21,43 21,44 6.213 12.755.432.100
18/9/2020 22,91 22,07 -3,67% 21,88 22,91 22,18 22,07 22,08 2.483 10.361.990.100
17/9/2020 22,67 22,91 -0,91% 22,46 23,03 22,79 22,90 22,92 7.710 8.203.422.800
16/9/2020 22,71 23,12 +2,35% 22,52 23,45 23,21 23,12 23,13 908 11.964.614.500
15/9/2020 22,83 22,59 -0,48% 22,23 22,99 22,57 22,59 22,61 5.728 12.133.038.900
14/9/2020 21,96 22,70 +4,27% 21,96 22,92 22,59 22,70 22,75 7.427 9.654.209.200
11/9/2020 22,16 21,77 -2,46% 21,62 22,27 21,83 21,76 21,77 8.528 7.627.892.300
10/9/2020 22,74 22,32 -2,11% 22,13 22,99 22,60 22,31 22,32 2.650 6.345.274.000
9/9/2020 23,33 22,80 -1,51% 22,70 23,40 22,91 22,79 22,80 6.154 8.448.287.800
8/9/2020 21,82 23,15 +4,04% 21,77 23,47 22,86 23,14 23,19 7.242 16.855.073.500
4/9/2020 21,67 22,25 +2,68% 21,23 22,39 21,96 22,18 22,25 5.211 24.167.901.900
3/9/2020 22,04 21,67 -1,28% 21,51 22,34 21,90 21,67 21,69 3.204 16.037.176.500
2/9/2020 22,01 21,95 -0,54% 21,77 22,15 21,97 21,95 21,99 3.653 6.810.166.800
1/9/2020 21,03 22,07 +6,00% 21,03 22,07 21,81 22,04 22,07 5.426 14.122.587.900
31/8/2020 21,49 20,82 -3,66% 20,82 21,76 21,11 20,82 20,99 9.320 14.138.513.000
28/8/2020 21,54 21,61 +0,51% 21,47 22,12 21,75 21,61 21,62 6.173 16.531.032.500
27/8/2020 21,57 21,50 -0,05% 21,45 21,93 21,68 21,49 21,52 4.604 13.422.346.600
26/8/2020 21,75 21,51 -0,55% 21,05 22,04 21,48 21,50 21,51 4.288 12.194.693.400
25/8/2020 22,18 21,63 -2,08% 21,56 22,35 21,75 21,62 21,63 5.625 12.379.770.100
24/8/2020 22,33 22,09 -0,27% 21,98 22,60 22,22 22,05 22,09 2.205 8.111.565.100
21/8/2020 22,28 22,15 -1,12% 21,97 22,91 22,43 22,15 22,17 7.423 10.802.777.200
20/8/2020 21,01 22,40 +3,90% 20,96 22,45 21,90 22,40 22,41 4.418 8.660.353.800
19/8/2020 21,80 21,56 -1,28% 21,15 21,93 21,39 21,49 21,56 6.668 8.617.289.300
18/8/2020 22,35 21,84 -0,05% 21,60 22,35 21,86 21,84 21,85 470 15.066.074.200
17/8/2020 22,59 21,85 -3,62% 21,28 22,68 21,74 21,85 21,87 4.124 15.677.133.800
14/8/2020 22,10 22,67 +2,91% 21,74 22,86 22,49 22,66 22,67 1.357 12.677.871.100
13/8/2020 23,48 22,03 -5,94% 22,00 23,55 22,48 22,00 22,03 6.828 21.012.478.800
12/8/2020 23,85 23,42 -1,14% 22,83 23,96 23,16 23,22 23,42 3.935 29.656.293.200
11/8/2020 22,93 23,69 +3,99% 22,60 24,18 23,47 23,67 23,69 419 24.008.689.800
10/8/2020 22,79 22,78 -0,09% 22,39 22,98 22,69 22,77 22,78 112 8.284.911.400
7/8/2020 23,45 22,80 -3,43% 22,62 23,58 22,88 22,77 22,83 1.548 22.087.197.400
6/8/2020 21,93 23,61 +7,66% 21,93 23,67 23,14 23,60 23,61 2.505 28.497.814.200
5/8/2020 20,51 21,93 +8,03% 20,50 22,20 21,83 21,92 21,93 450 22.793.500.300
4/8/2020 20,82 20,30 -1,36% 20,04 21,16 20,36 20,27 20,30 5.978 22.132.868.500
3/8/2020 21,25 20,58 -2,65% 20,43 21,25 20,69 20,58 20,60 7.884 11.512.560.400
31/7/2020 21,68 21,14 -2,13% 20,97 21,74 21,14 21,12 21,14 6.288 8.675.013.700
30/7/2020 21,80 21,60 -1,37% 21,42 21,86 21,64 21,60 21,66 4.513 5.744.592.400
29/7/2020 21,66 21,90 +1,44% 21,60 22,00 21,84 21,87 21,90 8.354 8.365.263.700
28/7/2020 21,31 21,59 +1,55% 21,00 21,83 21,43 21,59 21,60 8.799 8.273.464.400
27/7/2020 21,46 21,26 -0,51% 21,16 21,73 21,37 21,26 21,32 855 5.175.040.000
24/7/2020 21,66 21,37 -2,02% 21,03 21,83 21,46 21,37 21,45 6.030 10.486.168.900
23/7/2020 22,10 21,81 -1,62% 21,45 22,29 21,86 21,80 21,81 2.875 8.700.372.300
22/7/2020 23,19 22,17 -3,73% 22,15 23,21 22,46 22,17 22,26 162 10.727.914.300
21/7/2020 23,29 23,03 -0,69% 22,58 23,49 23,09 23,03 23,04 8.275 9.331.284.600
20/7/2020 22,77 23,19 +1,84% 22,77 23,43 23,06 23,17 23,19 5.041 8.673.500.300
17/7/2020 22,62 22,77 +1,07% 22,44 23,12 22,81 22,77 22,85 5.344 7.715.899.000
16/7/2020 22,65 22,53 -0,97% 22,19 22,76 22,50 22,53 22,60 9.780 6.363.959.700
15/7/2020 23,39 22,75 -0,52% 22,65 23,39 22,83 22,75 22,79 4.147 7.805.512.400
14/7/2020 22,79 22,87 -0,22% 22,10 22,99 22,71 22,87 22,88 8.740 11.069.746.800
13/7/2020 23,53 22,92 -2,05% 22,63 23,64 23,21 22,91 22,92 160 14.211.650.100
10/7/2020 23,30 23,40 +0,13% 22,96 23,72 23,52 23,39 23,40 5.115 11.781.502.400
9/7/2020 22,84 23,37 +2,28% 22,61 23,65 23,34 23,32 23,37 8.983 17.892.669.500
8/7/2020 22,60 22,85 +2,01% 22,27 22,98 22,65 22,81 22,85 5.289 10.022.781.600
7/7/2020 22,69 22,40 -1,75% 22,21 22,79 22,49 22,39 22,40 8.867 11.535.223.100
6/7/2020 21,70 22,80 +6,79% 21,60 22,80 22,24 22,71 22,80 6.908 16.394.426.300
3/7/2020 20,63 21,35 +2,89% 20,61 21,48 21,19 21,35 21,38 7.841 7.887.926.400
2/7/2020 21,20 20,75 -0,95% 20,61 21,69 20,93 20,75 20,76 3.426 14.508.855.300
1/7/2020 20,63 20,95 +2,20% 20,37 21,11 20,82 20,94 20,95 6.710 11.332.981.100
30/6/2020 20,64 20,50 -1,06% 20,45 21,15 20,72 20,49 20,50 5.744 7.915.456.300
29/6/2020 20,54 20,72 +2,42% 19,85 20,76 20,46 20,70 20,73 5.567 10.711.473.700
26/6/2020 21,24 20,23 -5,02% 20,23 21,24 20,67 20,23 20,25 4.307 18.223.736.700
25/6/2020 21,49 21,30 -0,47% 20,72 21,60 21,03 21,28 21,31 3.145 19.744.752.700
24/6/2020 21,74 21,40 -2,33% 20,93 22,27 21,43 21,38 21,41 70 12.935.509.600
23/6/2020 22,25 21,91 -0,41% 21,60 22,47 21,98 21,91 22,00 6.316 9.514.724.100
22/6/2020 22,01 22,00 -0,14% 21,77 22,61 22,13 22,00 22,01 5.394 7.474.270.800
19/6/2020 22,20 22,03 +1,01% 21,82 22,28 22,06 22,03 22,05 8.562 13.109.125.500
18/6/2020 22,59 21,81 -3,45% 21,64 22,96 22,20 21,80 21,86 6.370 17.262.012.500
17/6/2020 21,62 22,59 +5,46% 21,53 22,68 22,25 22,56 22,60 4.339 14.044.225.300
16/6/2020 22,19 21,42 -1,20% 21,31 22,53 21,80 21,40 21,42 7.537 8.340.598.600
15/6/2020 21,32 21,68 -1,45% 20,75 22,11 21,31 21,68 21,69 4.550 11.976.682.800
12/6/2020 22,00 22,00 -3,08% 21,00 22,47 21,62 22,00 22,01 6.368 22.556.715.300
10/6/2020 24,84 22,70 -5,14% 22,37 24,84 23,25 22,62 22,70 4.446 34.322.055.400
9/6/2020 22,70 23,93 +4,73% 22,03 24,43 23,55 23,92 23,93 9.295 19.398.182.800
8/6/2020 23,49 22,85 -1,04% 22,73 23,99 23,10 22,84 22,86 2.720 26.021.766.400
5/6/2020 24,30 23,09 +0,43% 22,86 24,30 23,29 23,05 23,09 4.807 18.443.176.000
4/6/2020 23,43 22,99 -2,42% 22,61 23,52 23,04 22,97 22,99 6.768 12.785.689.700
3/6/2020 23,20 23,56 +3,74% 22,94 23,80 23,38 23,56 23,58 7.227 25.717.299.900
2/6/2020 21,96 22,71 +1,93% 21,88 22,86 22,45 22,71 22,74 3.691 20.836.569.400
1/6/2020 20,70 22,28 +7,68% 20,41 22,34 21,57 22,27 22,28 8.801 14.283.200.200
29/5/2020 21,50 20,69 -2,86% 20,21 21,50 20,57 20,66 20,69 2.586 22.469.328.800
28/5/2020 22,34 21,30 -5,50% 21,23 22,34 21,62 21,29 21,31 562 11.868.753.500
27/5/2020 22,00 22,54 +3,49% 21,31 22,71 22,02 22,54 22,57 5.712 17.628.436.500
26/5/2020 23,21 21,78 -3,80% 21,26 23,37 21,87 21,59 21,78 5.988 14.713.626.100
25/5/2020 21,82 22,64 +6,84% 21,73 22,89 22,48 22,52 22,64 6.267 11.133.086.600
22/5/2020 21,51 21,19 -2,35% 20,73 21,63 21,03 21,09 21,19 1.154 5.471.643.300
21/5/2020 20,81 21,70 +5,24% 20,72 22,74 21,68 21,49 21,70 4.492 23.183.843.500
20/5/2020 20,47 20,62 +4,83% 20,10 21,57 20,73 20,60 20,65 3.956 25.256.915.700
19/5/2020 19,40 19,67 +1,44% 19,30 20,97 20,40 19,67 19,74 3.716 18.714.182.300
18/5/2020 18,70 19,39 +7,13% 18,70 19,58 19,14 19,36 19,41 5.438 12.404.369.400
15/5/2020 18,17 18,10 -3,05% 18,04 18,92 18,45 18,09 18,15 6.174 10.894.810.400
14/5/2020 17,67 18,67 +2,58% 17,26 18,67 17,91 18,57 18,67 8.205 14.629.287.600
13/5/2020 18,10 18,20 +1,17% 17,50 18,24 17,79 18,11 18,20 7.648 12.851.097.300
12/5/2020 18,21 17,99 -2,12% 17,97 18,85 18,32 17,99 18,00 3.156 7.570.631.500
11/5/2020 19,00 18,38 -2,44% 18,00 19,09 18,35 18,34 18,38 5.008 12.589.823.900
8/5/2020 18,80 18,84 +2,17% 18,28 19,14 18,66 18,84 18,94 8.544 7.583.987.500
7/5/2020 19,33 18,44 -4,46% 17,91 19,56 18,39 18,42 18,44 3.140 18.769.382.200
6/5/2020 19,85 19,30 -1,98% 18,83 19,92 19,23 19,30 19,35 6.696 7.460.696.400
5/5/2020 20,17 19,69 -1,45% 19,37 20,49 19,83 19,61 19,69 464 4.781.874.300
4/5/2020 20,00 19,98 -4,36% 19,41 20,28 19,86 19,98 20,00 6.610 8.648.303.800
30/4/2020 22,68 20,89 -6,62% 20,42 22,68 20,96 20,85 20,89 7.820 17.758.361.400
29/4/2020 21,99 22,37 +2,80% 21,50 22,83 22,39 22,37 22,56 77 13.628.735.800
28/4/2020 21,62 21,76 +3,32% 20,77 22,02 21,35 21,70 21,76 9.349 16.327.591.600
27/4/2020 21,14 21,06 +2,33% 20,52 21,36 21,02 21,06 21,19 1.840 8.947.103.700
24/4/2020 22,27 20,58 -10,44% 19,85 22,49 20,50 20,52 20,58 6.090 19.319.406.900
23/4/2020 23,51 22,98 -0,95% 22,56 24,15 23,09 22,95 22,98 1.432 22.757.175.300
22/4/2020 22,00 23,20 +7,41% 21,71 23,51 22,74 23,19 23,20 7.321 27.569.750.200
20/4/2020 20,44 21,60 +3,10% 20,25 21,83 21,23 21,58 21,60 821 16.085.259.100
17/4/2020 19,44 20,95 +11,44% 19,41 20,95 20,31 20,90 20,95 5.200 36.091.177.600
16/4/2020 19,30 18,80 -1,26% 18,71 19,68 18,99 18,78 18,89 251 18.953.562.600
15/4/2020 19,02 19,04 -2,86% 18,78 19,61 19,07 19,01 19,04 7.869 19.646.941.700
14/4/2020 20,12 19,60 -0,51% 19,37 20,35 19,85 19,60 19,63 3.765 32.477.088.000
13/4/2020 19,56 19,70 +0,72% 18,71 20,00 19,42 19,69 19,70 8.172 13.558.389.700
9/4/2020 20,40 19,56 -3,02% 19,48 21,00 20,20 19,56 19,60 2.380 19.458.315.900
8/4/2020 20,42 20,17 +0,25% 19,74 20,66 20,16 20,14 20,20 7.049 13.430.350.000
7/4/2020 22,33 20,12 +2,24% 20,12 22,33 20,86 20,12 20,16 5.729 15.381.859.400
6/4/2020 19,21 19,68 +8,49% 19,16 20,81 20,05 19,68 20,00 2.650 8.806.868.000
3/4/2020 18,60 18,14 -2,58% 17,59 18,68 18,05 18,14 18,16 454 17.274.007.300
2/4/2020 18,58 18,62 +0,49% 18,34 19,51 18,89 18,62 18,71 292 9.556.552.300
1/4/2020 18,42 18,53 -2,88% 18,03 19,28 18,72 18,53 18,65 2.030 17.310.218.400
31/3/2020 20,74 19,08 -8,93% 19,08 21,08 19,91 19,08 19,50 6.805 14.387.572.100
30/3/2020 21,31 20,95 -1,69% 20,63 22,30 21,32 20,95 21,12 3.250 17.926.157.000
27/3/2020 22,92 21,31 -10,50% 21,13 22,92 21,76 21,30 21,41 4.295 17.560.273.100
26/3/2020 23,60 23,81 +3,12% 23,36 25,72 24,51 23,81 24,01 4.841 30.266.398.100
25/3/2020 20,12 23,09 +12,41% 19,75 24,46 23,04 23,08 23,09 4.512 27.491.061.400
24/3/2020 18,28 20,54 +17,30% 18,28 22,20 21,00 19,70 20,35 8.043 29.196.179.100
23/3/2020 18,63 17,51 -7,99% 16,83 18,99 17,41 17,49 17,52 2.233 12.339.514.800
20/3/2020 20,82 19,03 -4,75% 18,33 20,89 19,74 19,00 19,03 9.174 16.843.930.700
19/3/2020 16,64 19,98 +16,16% 15,95 20,86 18,41 19,98 20,02 5.365 22.605.215.000
18/3/2020 17,11 17,20 -11,79% 14,67 18,45 16,75 17,20 17,21 688 24.222.075.400
17/3/2020 18,91 19,50 +5,35% 17,58 21,21 19,77 19,47 19,50 7.920 23.586.391.600
16/3/2020 21,00 18,51 -22,39% 18,51 21,02 19,87 18,31 18,55 654 12.148.833.900
13/3/2020 24,31 23,85 +6,28% 21,54 25,73 23,05 23,85 23,89 1.702 16.237.943.800
12/3/2020 22,00 22,44 -13,59% 21,95 24,21 22,65 22,44 22,50 3.172 12.808.023.600
11/3/2020 26,93 25,97 -7,35% 24,05 27,75 25,89 25,96 25,97 460 16.851.553.000
10/3/2020 27,00 28,03 +4,24% 26,72 28,20 27,41 27,93 28,45 726 20.320.902.700
9/3/2020 28,33 26,89 -8,72% 26,59 28,35 27,22 26,89 26,91 336 23.775.962.200
6/3/2020 28,50 29,46 -2,51% 28,30 29,74 29,13 29,30 29,46 7.883 13.183.114.400
5/3/2020 32,11 30,22 -6,27% 29,61 32,38 31,08 30,20 30,23 9.093 12.591.094.000
4/3/2020 31,72 32,24 +3,27% 31,25 32,48 31,91 32,23 32,31 3.629 13.730.801.000
3/3/2020 31,81 31,22 -1,45% 30,92 33,00 31,70 31,12 31,22 4.930 13.310.653.400
2/3/2020 30,40 31,68 +3,80% 30,34 31,99 31,37 31,67 31,71 2.779 16.225.053.100
28/2/2020 30,74 30,52 -0,55% 29,17 30,85 30,12 30,51 30,55 2.352 22.358.354.200
27/2/2020 30,97 30,69 -1,82% 30,12 31,26 30,74 30,68 30,79 2.740 25.641.059.100
26/2/2020 31,53 31,26 -7,51% 30,86 32,23 31,50 31,26 31,32 2.872 17.741.535.300
21/2/2020 33,46 33,80 +0,60% 33,05 33,86 33,52 33,80 33,81 5.092 9.696.534.600
20/2/2020 34,11 33,60 -1,38% 33,36 34,14 33,74 33,57 33,60 886 12.630.834.100
19/2/2020 33,68 34,07 +0,74% 33,57 34,54 34,20 34,04 34,12 4.802 8.495.490.200
18/2/2020 33,20 33,82 +1,87% 33,20 33,94 33,69 33,81 33,82 6.595 9.476.113.800
17/2/2020 33,68 33,20 -1,01% 33,19 33,70 33,45 33,19 33,20 9.816 5.104.501.100
14/2/2020 33,23 33,54 +0,30% 32,94 33,70 33,45 33,31 33,54 4.660 11.161.942.600
13/2/2020 33,80 33,44 -1,65% 33,36 33,95 33,64 33,43 33,44 6.064 8.762.136.200
12/2/2020 33,80 34,00 +1,01% 33,37 34,42 34,03 33,99 34,00 4.671 9.899.061.200
11/2/2020 32,83 33,66 +2,94% 32,80 33,95 33,58 33,66 33,67 6.256 10.899.387.300
10/2/2020 33,33 32,70 -1,62% 32,46 33,62 32,82 32,70 32,78 8.537 11.781.726.900
7/2/2020 33,64 33,24 -1,60% 33,24 34,07 33,65 33,23 33,51 1.899 13.106.317.800
6/2/2020 34,90 33,78 -2,85% 33,61 35,16 34,26 33,77 33,79 1.419 16.481.497.300
5/2/2020 35,65 34,77 -1,17% 34,77 35,94 35,21 34,77 34,86 6.600 14.137.053.800
4/2/2020 35,50 35,18 -0,11% 35,09 35,85 35,32 35,17 35,20 7.414 12.279.168.500
3/2/2020 35,00 35,22 +1,56% 34,58 36,01 35,45 35,22 35,50 2.259 14.859.193.400
31/1/2020 34,47 34,68 -0,94% 34,06 34,75 34,46 34,58 34,68 3.054 14.559.220.900
30/1/2020 34,90 35,01 -0,06% 33,94 35,01 34,38 35,01 35,02 5.382 10.241.200.200
29/1/2020 34,79 35,03 +1,10% 34,68 35,41 35,09 35,00 35,03 6.328 9.923.268.700
28/1/2020 34,00 34,65 +1,67% 33,96 35,12 34,55 34,64 34,74 7.978 12.961.526.800
27/1/2020 34,99 34,08 -2,99% 33,91 35,00 34,21 33,96 34,11 7.296 10.926.974.200
24/1/2020 35,45 35,13 -1,10% 34,92 35,55 35,19 35,13 35,22 4.407 8.882.882.000
23/1/2020 34,49 35,52 +2,27% 34,08 35,82 35,02 35,49 35,52 2.473 13.544.409.600
22/1/2020 34,39 34,73 +1,40% 34,20 34,77 34,52 34,61 34,73 8.987 10.430.422.200
21/1/2020 34,35 34,25 -0,67% 34,02 34,70 34,30 34,21 34,26 2.562 8.762.154.200
20/1/2020 34,11 34,48 -0,23% 34,11 34,71 34,46 34,48 34,55 7.619 5.070.317.400
17/1/2020 33,99 34,56 +1,20% 33,67 34,56 34,06 34,51 34,56 4.481 10.655.841.300
16/1/2020 34,25 34,15 +0,53% 33,64 34,46 33,95 34,09 34,18 8.407 11.419.829.500
15/1/2020 33,85 33,97 -0,09% 33,43 33,99 33,72 33,87 33,99 5.663 11.762.919.800
14/1/2020 33,51 34,00 +1,49% 33,22 34,11 33,67 33,99 34,00 5.362 15.467.215.100
13/1/2020 33,08 33,50 +1,06% 33,08 33,67 33,52 33,49 33,52 9.089 13.687.868.200
10/1/2020 33,64 33,15 -1,04% 33,07 33,71 33,38 33,15 33,18 957 13.286.538.900
9/1/2020 33,66 33,50 -0,62% 33,36 34,14 33,68 33,49 33,50 9.916 14.418.157.800
8/1/2020 33,57 33,71 +0,39% 33,27 33,79 33,54 33,61 33,71 9.972 11.089.834.000
7/1/2020 33,62 33,58 +0,27% 33,25 33,79 33,52 33,45 33,58 3.400 9.746.365.000
6/1/2020 33,41 33,49 -0,18% 33,37 33,84 33,53 33,47 33,49 4.347 7.775.884.700
3/1/2020 33,60 33,55 0,00% 33,29 33,96 33,59 33,55 33,80 2.274 7.969.832.400
2/1/2020 33,01 33,55 +1,36% 32,96 33,67 33,44 33,54 33,55 4.350 7.953.691.800
30/12/2019 33,21 33,10 +0,18% 32,75 33,36 33,05 33,07 33,10 3.401 8.143.516.000
27/12/2019 33,44 33,04 -0,69% 32,71 33,44 32,96 32,71 33,04 4.268 10.593.568.500
26/12/2019 32,18 33,27 +3,42% 32,09 33,54 32,97 33,27 33,31 486 12.285.626.100
23/12/2019 31,74 32,17 +0,50% 31,60 32,17 31,85 31,99 32,17 347 7.485.571.900
20/12/2019 31,62 32,01 +1,11% 31,38 32,01 31,73 31,87 32,01 5.881 12.171.129.400
19/12/2019 31,11 31,66 +1,80% 30,84 31,75 31,45 31,66 31,71 8.730 14.094.231.700
18/12/2019 30,65 31,10 +1,20% 30,51 31,28 31,01 31,06 31,10 5.490 13.725.237.500
17/12/2019 31,10 30,73 -1,13% 30,32 31,33 30,61 30,56 30,73 4.425 11.350.043.300
16/12/2019 30,90 31,08 +0,75% 30,68 31,08 30,88 31,02 31,08 2.401 12.236.222.700
13/12/2019 30,96 30,85 +0,16% 30,41 30,96 30,64 30,77 30,85 1.459 7.612.560.100
12/12/2019 30,40 30,80 +1,15% 30,26 30,87 30,69 30,78 30,80 2.769 7.188.877.000
11/12/2019 30,66 30,45 -0,33% 30,32 30,68 30,47 30,43 30,50 7.684 10.681.989.700
10/12/2019 30,48 30,55 +0,20% 30,11 30,55 30,34 30,41 30,56 7.703 7.247.951.900
9/12/2019 30,29 30,49 -0,13% 30,10 30,50 30,33 30,40 30,49 5.968 4.127.801.200
6/12/2019 30,37 30,53 +1,06% 30,23 30,63 30,48 30,52 30,53 1.375 5.389.823.100
5/12/2019 29,80 30,21 +1,44% 29,52 30,40 30,07 30,14 30,22 3.735 10.240.247.100
4/12/2019 29,22 29,78 +1,92% 29,20 29,79 29,62 29,75 29,78 9.447 6.272.711.400
3/12/2019 29,31 29,22 -0,41% 29,02 29,47 29,23 29,21 29,25 1.573 8.247.239.700
2/12/2019 29,07 29,34 +1,45% 28,91 29,34 29,16 29,19 29,35 2.363 6.420.758.300
29/11/2019 28,94 28,92 -0,41% 28,61 29,25 28,89 28,76 28,94 1.957 8.239.768.400
28/11/2019 28,50 29,04 +1,89% 28,46 29,30 28,93 28,94 29,04 5.294 8.122.999.600
27/11/2019 28,68 28,50 0,00% 28,07 28,73 28,38 28,50 28,51 5.225 8.892.316.400
26/11/2019 29,05 28,50 -2,53% 28,40 29,07 28,57 28,50 28,59 151 14.312.501.500
25/11/2019 29,66 29,24 -0,88% 29,02 29,71 29,22 29,22 29,24 5.184 7.640.822.500
22/11/2019 29,69 29,50 -0,17% 29,15 29,79 29,42 29,41 29,50 9.697 11.469.822.400
21/11/2019 28,85 29,55 +2,93% 28,77 29,80 29,39 29,55 29,65 460 14.012.294.200
19/11/2019 29,48 28,71 -2,05% 28,61 29,53 28,87 28,71 28,77 9.436 10.309.160.000
18/11/2019 29,85 29,31 -0,17% 29,17 29,92 29,56 29,29 29,32 6.296 9.090.254.300
14/11/2019 28,41 29,36 +2,77% 28,41 29,58 29,21 29,31 29,36 6.626 8.222.804.800
13/11/2019 28,51 28,57 -0,76% 28,09 28,78 28,43 28,56 28,57 5.873 8.814.480.400
12/11/2019 29,10 28,79 -1,13% 28,27 29,18 28,60 28,77 28,80 5.906 8.818.781.300
11/11/2019 28,76 29,12 +1,25% 28,50 29,12 28,85 29,03 29,13 1.109 6.055.163.400
8/11/2019 29,35 28,76 -2,41% 28,65 29,36 29,00 28,76 28,79 7.097 8.661.803.600
7/11/2019 29,33 29,47 +0,99% 29,20 29,48 29,32 29,45 29,47 8.698 4.671.045.600
6/11/2019 28,54 29,18 +2,24% 28,38 29,36 28,94 29,13 29,28 9.773 10.623.908.500
5/11/2019 28,81 28,54 -2,66% 28,24 29,08 28,67 28,52 28,54 273 10.181.462.600
4/11/2019 29,00 29,32 +0,96% 28,93 29,39 29,20 29,32 29,33 8.546 4.364.438.800
1/11/2019 29,36 29,04 -0,58% 29,00 29,50 29,12 29,04 29,09 9.319 7.007.385.100
31/10/2019 29,28 29,21 -0,07% 28,87 29,28 29,07 29,21 29,25 4.638 9.531.999.700
30/10/2019 29,35 29,23 +3,73% 28,68 29,63 29,17 29,23 29,24 5.795 17.255.207.800
29/10/2019 29,08 28,18 -2,49% 28,01 29,09 28,35 28,15 28,18 9.538 11.371.743.200
28/10/2019 28,65 28,90 +1,19% 28,59 29,05 28,87 28,78 28,90 7.107 3.881.897.800
25/10/2019 28,80 28,56 -0,24% 28,32 28,99 28,58 28,56 28,63 2.194 6.521.818.000
24/10/2019 28,58 28,63 -0,17% 28,42 28,85 28,68 28,62 28,63 8.738 6.742.308.700
23/10/2019 28,80 28,68 -0,86% 28,43 28,99 28,66 28,68 28,74 1.720 7.018.289.000
22/10/2019 29,06 28,93 -0,92% 28,87 29,43 29,04 28,93 28,96 2.607 6.779.097.800
21/10/2019 29,50 29,20 -0,34% 29,00 29,58 29,18 29,13 29,20 83 6.327.392.000
18/10/2019 29,17 29,30 +0,38% 29,00 29,47 29,30 29,30 29,40 79 5.980.627.100
17/10/2019 29,40 29,19 -0,85% 28,96 29,55 29,18 29,18 29,19 8.058 4.269.624.000
16/10/2019 28,95 29,44 +2,12% 28,38 29,44 29,00 29,38 29,44 2.159 7.580.102.100
15/10/2019 28,36 28,83 +1,55% 28,29 29,31 28,88 28,82 28,83 5.345 11.878.443.500
14/10/2019 28,09 28,39 +1,57% 27,96 28,59 28,28 28,39 28,41 5.868 3.727.535.700
11/10/2019 27,85 27,95 +1,64% 27,80 28,39 28,04 27,95 27,97 2.069 7.682.838.000
10/10/2019 27,62 27,50 -0,11% 27,30 27,98 27,69 27,49 27,50 8.927 5.614.156.200
9/10/2019 27,26 27,53 +1,77% 27,08 27,82 27,50 27,53 27,70 9.083 5.042.264.400
8/10/2019 27,06 27,05 -0,04% 27,00 27,54 27,25 27,05 27,11 8.660 3.853.163.600
7/10/2019 27,79 27,06 -3,43% 27,06 27,88 27,48 27,06 27,08 8.615 4.250.745.700
4/10/2019 27,45 28,02 +1,89% 27,23 28,04 27,77 27,92 28,06 1.780 6.216.997.000
3/10/2019 27,16 27,50 +0,84% 27,08 27,60 27,41 27,49 27,50 2.527 6.361.787.400
2/10/2019 27,92 27,27 -2,57% 27,27 28,06 27,46 27,26 27,27 2.706 6.729.076.700
1/10/2019 28,74 27,99 -2,98% 27,90 28,80 28,08 27,99 28,00 878 6.038.892.400
30/9/2019 28,68 28,85 +0,94% 28,54 28,85 28,73 28,83 28,85 8.010 4.829.792.900
27/9/2019 28,75 28,58 -0,42% 28,16 28,81 28,43 28,49 28,58 7.919 4.747.020.400
26/9/2019 28,35 28,70 +0,95% 28,30 28,74 28,54 28,62 28,74 94 5.879.501.800
25/9/2019 28,43 28,43 -0,49% 28,06 28,69 28,37 28,43 28,50 1.995 7.413.481.900
24/9/2019 28,80 28,57 -0,45% 28,38 28,86 28,55 28,56 28,60 2.812 7.714.864.400
23/9/2019 28,40 28,70 0,00% 28,31 28,72 28,60 28,49 28,70 9.669 6.070.483.600
20/9/2019 28,32 28,70 +1,88% 27,94 28,70 28,52 28,43 28,70 3.391 13.884.812.600
19/9/2019 28,00 28,17 +3,53% 27,87 28,53 28,21 28,12 28,17 3.811 9.585.821.800
18/9/2019 26,76 27,21 +0,93% 26,76 27,49 27,29 27,20 27,24 2.906 7.632.503.800
17/9/2019 25,85 26,96 +2,39% 25,85 27,00 26,78 26,91 27,01 7.896 8.336.767.000
16/9/2019 26,01 26,33 +1,46% 25,55 26,33 26,09 26,12 26,33 9.875 4.909.438.200
13/9/2019 26,89 25,95 -3,39% 25,85 26,94 26,16 25,91 26,05 1.234 6.351.176.400
12/9/2019 27,29 26,86 -0,70% 26,73 27,46 27,06 26,81 26,89 4.460 8.950.473.600
11/9/2019 26,52 27,05 +3,76% 26,37 27,10 26,76 27,02 27,05 4.084 11.619.434.900
10/9/2019 25,49 26,07 +2,08% 25,26 26,07 25,66 26,07 26,08 2.373 13.816.262.500
9/9/2019 26,21 25,54 -2,89% 25,31 26,43 25,71 25,54 25,55 425 12.448.532.200
6/9/2019 26,72 26,30 -1,02% 26,09 26,87 26,38 26,30 26,33 4.233 8.103.667.300
5/9/2019 26,50 26,57 +1,03% 26,29 26,66 26,47 26,48 26,57 3.917 7.635.797.400
4/9/2019 26,40 26,30 +1,00% 25,90 26,41 26,19 26,21 26,30 3.885 9.862.461.300
3/9/2019 26,21 26,04 -0,61% 25,72 26,66 26,05 26,02 26,04 3.048 7.174.176.200
2/9/2019 26,20 26,20 +0,81% 26,04 26,51 26,37 26,16 26,20 2.661 10.271.559.100
30/8/2019 26,31 25,99 -1,03% 25,99 26,67 26,20 25,99 26,27 4.281 12.887.431.900
29/8/2019 26,15 26,26 +0,42% 26,02 26,82 26,39 26,26 26,52 5.786 7.740.698.200
28/8/2019 25,69 26,15 +1,24% 25,64 26,37 26,07 26,15 26,16 7.056 6.934.670.800
27/8/2019 25,57 25,83 +1,02% 25,57 26,34 25,98 25,83 25,90 5.119 9.136.734.800
26/8/2019 26,00 25,57 -0,89% 25,46 26,41 25,86 25,56 25,66 8.512 9.900.487.600
23/8/2019 26,27 25,80 -1,94% 25,61 26,52 25,97 25,79 25,80 8.826 8.649.337.100
22/8/2019 26,92 26,31 -1,79% 26,31 27,03 26,54 26,31 26,45 168 5.447.738.800
21/8/2019 26,95 26,79 +0,90% 26,54 27,06 26,81 26,79 26,80 4.091 6.377.005.400
20/8/2019 27,22 26,55 -1,67% 26,47 27,22 26,68 26,54 26,55 3.343 7.764.766.600
19/8/2019 27,04 27,00 +0,37% 26,58 27,57 27,11 26,82 27,00 3.136 9.174.841.500
16/8/2019 27,20 26,90 -0,15% 26,84 27,50 27,03 26,88 26,90 2.744 8.590.157.400
15/8/2019 27,78 26,94 -2,14% 26,83 27,78 27,15 26,94 27,10 1.504 6.229.277.900
14/8/2019 27,94 27,53 -2,48% 27,22 27,94 27,47 27,43 27,53 6.762 8.839.931.600
13/8/2019 27,75 28,23 +1,00% 27,53 28,39 28,07 28,20 28,23 1.780 8.558.852.700
12/8/2019 27,65 27,95 -0,18% 27,33 28,06 27,83 27,85 27,95 8.520 14.702.700.100
9/8/2019 28,23 28,00 -0,39% 27,79 28,60 28,00 27,95 28,00 5.769 9.208.670.400
8/8/2019 28,38 28,11 -0,64% 28,04 28,57 28,23 28,11 28,26 8.297 13.457.376.700
7/8/2019 27,43 28,29 +1,58% 27,43 28,49 28,08 28,29 28,34 1.547 12.071.096.000
6/8/2019 27,48 27,85 +1,27% 27,38 27,98 27,73 27,85 27,91 5.139 9.140.318.500
5/8/2019 27,97 27,50 -3,20% 27,41 28,11 27,62 27,46 27,50 3.669 7.213.853.300
2/8/2019 28,30 28,41 +0,50% 28,00 28,77 28,35 28,41 28,44 3.460 7.671.846.900
1/8/2019 28,47 28,27 -0,42% 28,19 29,04 28,52 28,26 28,27 6.138 13.048.086.300
31/7/2019 28,69 28,39 -0,73% 27,85 28,69 28,32 28,29 28,43 9.204 10.463.377.500
30/7/2019 28,21 28,60 +1,53% 27,37 28,69 28,36 28,60 28,65 2.896 12.115.078.200
29/7/2019 27,51 28,17 +2,07% 27,43 28,17 27,89 27,87 28,17 1.087 6.083.000.700
26/7/2019 27,38 27,60 +1,10% 27,25 27,74 27,52 27,56 27,60 7.650 4.534.663.100
25/7/2019 27,62 27,30 -1,27% 27,24 27,85 27,40 27,29 27,30 4.960 9.809.385.800
24/7/2019 27,80 27,65 -0,18% 27,61 28,16 27,87 27,63 27,65 5.520 9.551.134.100
23/7/2019 28,33 27,70 -1,70% 27,50 28,38 27,92 27,70 27,72 9.716 6.681.801.200
22/7/2019 28,15 28,18 +0,39% 27,95 28,41 28,24 28,16 28,21 3.662 6.612.069.000
19/7/2019 28,21 28,07 -1,06% 27,89 28,47 28,15 28,03 28,07 641 6.000.442.900
18/7/2019 28,99 28,37 -1,77% 28,37 29,07 28,60 28,37 28,38 8.653 15.121.480.400
17/7/2019 28,14 28,88 +3,14% 28,02 28,99 28,58 28,88 28,90 6.894 15.961.920.800
16/7/2019 27,89 28,00 +0,14% 27,69 28,19 27,94 27,98 28,00 6.214 11.851.929.800
15/7/2019 28,49 27,96 -1,45% 27,96 28,59 28,23 27,96 28,04 308 6.565.306.800
12/7/2019 29,19 28,37 -2,14% 28,37 29,19 28,67 28,37 28,54 9.631 5.754.842.100
11/7/2019 29,46 28,99 -1,86% 28,85 29,47 29,03 28,99 29,00 3.813 7.701.944.900
10/7/2019 28,82 29,54 +3,21% 28,66 29,54 29,08 29,28 29,54 7.033 11.939.751.200
8/7/2019 28,13 28,62 +1,49% 27,99 28,68 28,45 28,56 28,62 3.279 8.167.555.300
5/7/2019 27,93 28,20 +0,64% 27,69 28,35 28,05 28,20 28,22 7.082 9.912.296.300
4/7/2019 28,00 28,02 +0,65% 27,80 28,20 28,02 28,02 28,03 7.088 3.966.902.600
3/7/2019 27,04 27,84 +2,13% 27,04 27,84 27,55 27,64 27,84 2.523 5.818.163.700
2/7/2019 27,15 27,26 +0,63% 26,87 27,38 27,15 27,15 27,30 5.919 7.611.727.700
1/7/2019 27,96 27,09 -2,41% 27,09 27,97 27,43 27,09 27,20 9.685 5.963.836.300
28/6/2019 27,47 27,76 +2,02% 27,13 27,78 27,50 27,70 27,76 143 11.775.119.700
27/6/2019 27,17 27,21 -0,77% 26,90 27,60 27,25 27,21 27,25 1.014 6.913.492.500
26/6/2019 27,40 27,42 +0,11% 27,26 27,62 27,45 27,42 27,44 8.014 4.332.121.400
25/6/2019 27,70 27,39 -2,04% 27,21 27,96 27,47 27,30 27,39 4.633 7.019.603.700
24/6/2019 28,01 27,96 -0,11% 27,47 28,13 27,74 27,90 27,96 8.988 10.330.288.800
21/6/2019 27,65 27,99 +2,00% 27,53 28,00 27,78 27,89 27,99 5.472 12.245.447.300
19/6/2019 27,25 27,44 +1,40% 26,57 27,49 27,06 27,25 27,44 7.035 10.157.799.200
18/6/2019 26,79 27,06 +2,00% 26,71 27,43 27,18 27,01 27,06 1.351 11.721.463.600
17/6/2019 27,04 26,53 -2,46% 26,53 27,20 26,82 26,53 26,54 8.038 9.929.169.300
14/6/2019 26,93 27,20 +0,74% 26,74 27,26 26,98 27,10 27,20 6.487 12.077.324.500
13/6/2019 26,28 27,00 +3,13% 26,27 27,26 26,84 26,87 27,00 3.252 16.216.908.800
12/6/2019 25,95 26,18 +0,69% 25,87 26,30 26,10 26,08 26,18 2.537 6.131.138.700
11/6/2019 26,16 26,00 -0,54% 25,78 26,19 25,95 26,00 26,02 3.986 8.314.286.300
10/6/2019 26,03 26,14 +0,15% 25,79 26,29 25,99 26,03 26,14 4.304 6.273.968.000
7/6/2019 25,16 26,10 +3,53% 25,01 26,34 25,87 26,07 26,10 9.711 9.335.708.400
6/6/2019 25,09 25,21 +1,45% 24,81 25,21 25,02 25,13 25,22 5.859 2.819.997.600
5/6/2019 25,23 24,85 -1,35% 24,67 25,38 25,06 24,79 24,85 5.489 8.045.733.300
4/6/2019 24,95 25,19 +1,74% 24,60 25,50 25,15 25,19 25,27 6.529 9.788.943.400
3/6/2019 24,95 24,76 -0,32% 24,44 25,02 24,61 24,51 24,76 9.678 7.916.263.900
31/5/2019 24,48 24,84 +1,35% 24,24 25,07 24,82 24,76 24,92 340 12.494.263.800
30/5/2019 23,75 24,51 +2,81% 23,51 24,59 24,14 24,51 24,55 5.965 8.602.406.400
29/5/2019 23,40 23,84 +1,53% 23,31 23,84 23,62 23,66 23,84 1.456 4.870.365.800
28/5/2019 23,32 23,48 +1,38% 23,03 23,53 23,36 23,34 23,48 4.270 7.791.175.100
27/5/2019 22,82 23,16 +1,76% 22,82 23,37 23,19 22,94 23,20 9.066 3.593.750.900
24/5/2019 23,18 22,76 -1,17% 22,74 23,19 22,89 22,76 22,85 3.529 5.284.106.000
23/5/2019 22,80 23,03 +0,66% 22,77 23,33 23,08 23,03 23,09 7.550 3.165.086.000
22/5/2019 23,47 22,88 -1,80% 22,88 23,47 23,07 22,86 22,89 2.969 4.959.206.400
21/5/2019 23,05 23,30 +1,53% 22,89 23,47 23,24 23,30 23,31 3.173 6.246.237.100
20/5/2019 21,74 22,95 +6,40% 21,73 22,95 22,51 22,86 22,95 1.208 14.924.557.800
17/5/2019 21,86 21,57 -2,79% 21,51 22,38 21,90 21,54 21,59 5.176 10.837.506.700
16/5/2019 22,44 22,19 -2,07% 22,19 22,60 22,31 22,19 22,27 818 8.226.783.100
15/5/2019 22,51 22,66 -1,44% 22,42 22,81 22,60 22,63 22,67 8.972 8.585.369.900
14/5/2019 23,24 22,99 -0,86% 22,87 23,41 23,09 22,97 22,99 9.386 6.752.239.000
13/5/2019 23,36 23,19 -3,05% 23,07 23,61 23,29 23,19 23,22 6.951 6.070.409.100
10/5/2019 24,01 23,92 -1,20% 23,52 24,08 23,84 23,88 23,92 3.007 5.683.783.300
9/5/2019 24,15 24,21 -0,37% 23,75 24,32 24,00 24,20 24,21 3.083 5.824.114.900
8/5/2019 24,07 24,30 +2,19% 23,80 24,60 24,18 24,30 24,40 5.363 10.961.829.200
7/5/2019 23,96 23,78 -1,25% 23,50 23,96 23,73 23,60 23,78 5.968 10.534.250.500
6/5/2019 24,03 24,08 -0,37% 23,63 24,15 23,91 24,00 24,09 2.650 6.556.497.800
3/5/2019 23,40 24,17 +3,69% 23,40 24,26 24,00 24,09 24,23 3.859 9.645.343.600
2/5/2019 23,71 23,31 -2,71% 23,28 23,96 23,42 23,31 23,48 3.202 7.000.712.200
30/4/2019 23,89 23,96 -0,79% 23,34 24,08 23,70 23,86 23,96 570 10.741.258.300
29/4/2019 24,15 24,15 +0,04% 23,83 24,38 24,01 24,01 24,15 4.380 6.970.566.000
26/4/2019 23,89 24,14 +1,51% 23,26 24,14 23,63 23,97 24,14 7.418 7.814.059.300
25/4/2019 23,31 23,78 +1,23% 23,17 23,85 23,57 23,78 23,82 8.176 7.890.654.300
24/4/2019 23,32 23,49 +0,34% 23,03 23,62 23,37 23,41 23,49 9.558 8.218.806.700
23/4/2019 23,49 23,41 +0,21% 23,28 23,78 23,49 23,41 23,42 4.174 6.712.571.600
22/4/2019 23,06 23,36 +1,13% 22,77 23,36 23,11 23,23 23,37 4.844 7.308.634.200
18/4/2019 22,29 23,10 +3,59% 22,07 23,10 22,87 23,00 23,10 2.382 11.327.061.900
17/4/2019 22,25 22,30 +0,27% 21,86 22,49 22,13 22,13 22,30 7.230 8.572.365.200
16/4/2019 22,20 22,24 +0,86% 21,90 22,54 22,29 22,24 22,30 7.791 6.638.644.600
15/4/2019 22,07 22,05 +1,15% 21,72 22,20 21,94 22,05 22,06 503 12.254.772.100
12/4/2019 22,21 21,80 -2,68% 21,76 22,37 22,08 21,79 21,80 7.675 9.647.558.700
11/4/2019 22,70 22,40 -2,61% 22,29 22,73 22,48 22,40 22,43 6.500 8.689.328.800
10/4/2019 22,98 23,00 +0,57% 22,77 23,18 22,97 23,00 23,05 9.632 3.818.788.400
9/4/2019 23,00 22,87 -1,93% 22,63 23,10 22,75 22,85 22,90 5.490 8.512.383.700
8/4/2019 23,90 23,32 -2,14% 23,02 23,90 23,22 23,28 23,32 847 4.877.376.600
5/4/2019 23,99 23,83 +0,72% 23,47 24,02 23,81 23,83 23,89 3.318 5.604.007.000
4/4/2019 23,35 23,66 +1,41% 23,07 23,79 23,50 23,63 23,66 3.627 5.665.827.100
3/4/2019 23,52 23,33 -0,17% 23,01 23,77 23,47 23,25 23,33 4.389 6.851.691.700
2/4/2019 23,46 23,37 +0,69% 23,00 23,50 23,20 23,30 23,37 6.115 4.008.720.700
1/4/2019 23,45 23,21 -0,77% 23,15 23,61 23,27 23,21 23,29 6.495 2.888.633.800
29/3/2019 23,63 23,39 -0,64% 23,08 23,81 23,39 23,37 23,39 5.440 8.564.538.400
28/3/2019 22,60 23,54 +3,47% 22,60 23,60 23,24 23,54 23,55 3.236 6.247.935.700
27/3/2019 23,15 22,75 -3,40% 22,67 23,38 22,96 22,71 22,80 608 8.587.656.200
26/3/2019 23,60 23,55 +0,81% 23,12 23,76 23,40 23,55 23,64 4.880 6.605.999.200
25/3/2019 23,61 23,36 -0,64% 23,31 23,81 23,47 23,36 23,44 4.190 6.891.613.900
22/3/2019 23,55 23,51 -2,00% 23,25 23,72 23,43 23,50 23,51 2.593 7.315.572.500
21/3/2019 24,22 23,99 -0,99% 23,46 24,37 23,81 23,98 24,00 4.370 10.470.575.000
20/3/2019 24,22 24,23 +0,04% 23,91 24,49 24,21 24,20 24,23 8.568 7.615.467.700
19/3/2019 24,18 24,22 -1,22% 24,08 24,55 24,27 24,19 24,22 3.121 8.164.341.900
18/3/2019 24,96 24,52 -0,53% 24,34 24,96 24,58 24,46 24,52 7.808 4.408.077.600
15/3/2019 24,51 24,65 +1,02% 24,38 24,80 24,60 24,59 24,65 2.604 6.663.698.400
14/3/2019 24,70 24,40 -1,49% 24,17 24,84 24,42 24,37 24,45 3.669 8.142.000.000
13/3/2019 24,68 24,77 +0,28% 24,19 24,92 24,61 24,72 24,77 3.939 8.216.861.000
12/3/2019 24,95 24,70 -0,72% 24,65 24,95 24,78 24,70 24,90 9.705 5.840.048.800
11/3/2019 24,21 24,88 +2,26% 24,21 24,95 24,76 24,75 24,88 2.404 5.248.784.200
8/3/2019 23,60 24,33 +2,61% 23,42 24,68 24,11 24,30 24,35 5.085 6.789.536.500
7/3/2019 23,98 23,71 -2,07% 23,71 24,45 23,90 23,70 23,83 7.284 6.333.912.000
6/3/2019 24,30 24,21 -1,75% 24,21 24,63 24,34 24,20 24,31 6.490 2.757.014.500
1/3/2019 25,12 24,64 -2,11% 24,55 25,33 24,82 24,64 24,69 189 4.830.392.100
28/2/2019 25,47 25,17 -0,63% 24,86 25,47 25,08 25,12 25,18 9.000 4.300.960.800
27/2/2019 25,28 25,33 +0,32% 24,74 25,33 25,02 25,15 25,33 4.584 5.859.752.700
26/2/2019 25,40 25,25 -0,39% 25,19 25,49 25,32 25,25 25,39 2.556 5.303.605.300
25/2/2019 25,44 25,35 -0,39% 25,18 25,52 25,35 25,35 25,41 4.929 7.074.917.500
22/2/2019 25,20 25,45 +2,41% 24,85 25,68 25,26 25,39 25,45 5.622 8.000.233.900
21/2/2019 25,27 24,85 -0,68% 24,62 25,27 24,83 24,85 24,88 7.040 8.461.058.200
20/2/2019 25,60 25,02 -2,38% 24,65 25,62 24,95 25,02 25,07 962 9.201.225.400
19/2/2019 25,39 25,63 +0,91% 25,17 25,63 25,38 25,51 25,63 1.395 4.862.309.400
18/2/2019 25,30 25,40 -0,27% 24,89 25,42 25,21 25,40 25,41 7.784 3.769.034.100
15/2/2019 25,62 25,47 -1,01% 25,37 25,73 25,51 25,45 25,47 737 5.204.863.900
14/2/2019 25,30 25,73 +1,70% 24,70 25,78 25,21 25,72 25,73 8.730 9.305.412.700
13/2/2019 25,19 25,30 +0,76% 25,00 25,47 25,26 25,15 25,30 811 8.245.829.400
12/2/2019 25,45 25,11 -0,24% 24,86 25,51 25,08 25,11 25,14 4.565 7.526.457.100
11/2/2019 25,35 25,17 -0,67% 24,90 25,54 25,14 25,17 25,28 7.273 3.502.585.300
8/2/2019 25,20 25,34 -0,16% 25,10 25,49 25,27 25,34 25,41 3.845 6.786.665.800
7/2/2019 25,45 25,38 -0,67% 25,15 25,80 25,36 25,38 25,48 3.386 6.875.733.000
6/2/2019 25,92 25,55 -3,04% 25,47 26,06 25,67 25,52 25,55 3.259 6.638.711.600
5/2/2019 26,50 26,35 -1,13% 25,88 26,50 26,17 26,25 26,35 8.199 10.122.851.400
4/2/2019 26,03 26,65 +2,03% 25,51 26,67 26,20 26,54 26,65 2.289 11.352.575.100
1/2/2019 26,00 26,12 +0,35% 25,70 26,19 26,01 26,09 26,13 4.889 8.863.500.800
31/1/2019 25,80 26,03 +1,28% 25,46 26,14 25,78 25,91 26,03 8.842 11.667.808.600
30/1/2019 25,35 25,70 +1,38% 25,28 25,70 25,43 25,50 25,71 2.947 5.645.099.200
29/1/2019 25,24 25,35 +1,16% 25,09 25,53 25,33 25,33 25,35 7.443 8.036.124.200
28/1/2019 25,02 25,06 -0,16% 24,66 25,26 25,00 25,06 25,10 9.237 4.871.586.400
24/1/2019 24,86 25,10 +0,56% 24,73 25,10 24,95 25,10 25,11 182 7.275.562.900
23/1/2019 24,51 24,96 +2,13% 24,34 25,06 24,78 24,76 24,96 3.428 6.574.240.300
22/1/2019 24,06 24,44 +0,74% 23,91 24,44 24,20 24,43 24,44 95 4.243.447.700
21/1/2019 24,25 24,26 -0,08% 23,77 24,34 24,07 24,22 24,26 8.736 3.309.417.400
18/1/2019 24,35 24,28 -0,29% 24,04 24,65 24,28 24,24 24,28 4.957 6.410.968.400
17/1/2019 24,07 24,35 +0,62% 24,07 24,50 24,30 24,34 24,35 9.887 4.456.439.300
16/1/2019 24,23 24,20 +0,21% 23,94 24,33 24,13 24,20 24,21 673 4.144.677.600
15/1/2019 23,64 24,15 +1,86% 23,50 24,15 23,91 24,11 24,15 2.870 6.549.589.000
14/1/2019 23,64 23,71 +0,08% 23,38 24,01 23,57 23,64 23,71 4.384 7.076.292.000
11/1/2019 23,74 23,69 -1,99% 23,63 23,95 23,79 23,69 23,80 3.601 6.694.470.700
10/1/2019 24,29 24,17 -0,82% 23,94 24,40 24,14 24,17 24,22 1.890 9.144.827.200
9/1/2019 24,12 24,37 +1,25% 24,07 24,51 24,19 24,25 24,37 2.592 9.352.381.400
8/1/2019 24,19 24,07 -0,70% 23,60 24,47 23,78 24,06 24,09 8.233 10.713.897.700
7/1/2019 24,36 24,24 -1,42% 24,01 24,43 24,19 24,12 24,24 687 4.549.662.700
4/1/2019 24,88 24,59 -2,03% 24,32 24,94 24,60 24,37 24,60 6.096 7.854.843.300
3/1/2019 24,75 25,10 +0,72% 24,38 25,10 24,74 24,98 25,10 1.691 6.404.313.000
2/1/2019 24,36 24,92 +2,51% 24,02 24,95 24,59 24,78 24,92 5.264 6.021.890.700
28/12/2018 23,88 24,31 +3,31% 23,38 24,37 23,91 24,20 24,31 5.823 7.962.471.400
27/12/2018 22,68 23,53 +2,84% 22,68 23,62 23,36 23,22 23,53 27 4.281.295.800
26/12/2018 22,65 22,88 -0,31% 22,32 23,15 22,83 22,74 22,89 8.181 3.232.348.200
21/12/2018 23,45 22,95 -1,88% 22,95 23,63 23,14 22,95 23,23 5.545 8.881.675.400
20/12/2018 23,65 23,39 -0,26% 23,06 23,79 23,39 23,23 23,39 4.077 5.804.897.500
19/12/2018 23,19 23,45 +1,91% 23,19 23,96 23,61 23,43 23,45 5.563 7.393.131.900
18/12/2018 23,19 23,01 +0,04% 22,82 23,35 23,05 23,01 23,17 9.055 4.030.090.000
17/12/2018 23,52 23,00 -2,13% 23,00 23,65 23,15 22,99 23,00 6.871 4.349.062.400
14/12/2018 23,60 23,50 -1,22% 23,29 23,91 23,58 23,49 23,50 6.222 3.055.727.500
13/12/2018 23,83 23,79 +0,25% 23,52 23,87 23,69 23,75 23,80 9.370 3.703.181.000
12/12/2018 23,30 23,73 +2,91% 23,03 23,79 23,53 23,58 23,73 8.190 7.405.297.000
11/12/2018 23,20 23,06 +0,61% 22,73 23,46 23,05 23,06 23,10 4.043 6.291.294.600
10/12/2018 23,20 22,92 -1,21% 22,75 23,38 22,95 22,86 22,95 1.494 5.148.984.900
7/12/2018 23,19 23,20 -0,17% 22,87 23,36 23,20 23,20 23,21 168 4.879.334.200
6/12/2018 22,81 23,24 +0,74% 22,67 23,28 23,01 23,10 23,24 538 4.826.461.300
5/12/2018 22,99 23,07 +1,45% 22,76 23,15 22,94 23,01 23,07 5.709 2.222.498.000
4/12/2018 22,87 22,74 -0,57% 22,38 23,22 22,77 22,72 22,74 9.154 7.784.462.000
3/12/2018 23,55 22,87 -1,46% 22,75 23,55 23,03 22,87 22,91 3.424 8.244.053.100
30/11/2018 23,37 23,21 -1,23% 23,12 23,70 23,30 23,21 23,30 3.082 7.671.068.100
29/11/2018 23,02 23,50 +1,08% 23,00 23,50 23,18 23,44 23,50 5.252 9.260.824.900
28/11/2018 23,27 23,25 +0,09% 22,90 23,52 23,19 23,24 23,25 7.733 9.038.868.700
27/11/2018 23,15 23,23 +1,22% 22,45 23,28 22,99 23,23 23,24 8.104 9.912.117.800
26/11/2018 23,15 22,95 -0,48% 22,45 23,35 22,80 22,95 22,97 2.275 6.388.730.300
23/11/2018 23,02 23,06 +0,04% 22,68 23,19 22,88 22,82 23,06 6.877 2.964.452.600
22/11/2018 22,85 23,05 +0,74% 22,82 23,18 23,00 22,97 23,05 5.828 3.132.236.900
21/11/2018 22,31 22,88 +1,37% 22,29 23,05 22,67 22,85 22,89 1.370 5.870.242.700
19/11/2018 23,08 22,57 -2,25% 22,48 23,08 22,68 22,57 22,70 9.150 3.584.802.600
16/11/2018 22,61 23,09 +2,39% 22,24 23,25 22,75 23,05 23,09 5.157 5.792.861.600
14/11/2018 22,27 22,55 +1,71% 22,17 22,76 22,46 22,52 22,55 6.721 6.688.769.600
13/11/2018 22,24 22,17 +0,32% 21,79 22,40 22,05 22,04 22,18 7.944 2.949.593.100
12/11/2018 22,39 22,10 -1,60% 22,00 22,58 22,27 22,10 22,31 9.194 4.947.223.400
9/11/2018 21,95 22,46 +1,86% 21,89 22,46 22,18 22,42 22,46 8.803 4.595.933.300
8/11/2018 22,29 22,05 -1,08% 21,87 22,64 22,12 22,00 22,06 5.943 7.057.616.000
7/11/2018 22,70 22,29 -0,76% 22,29 22,79 22,46 22,29 22,43 5.846 6.624.419.800
6/11/2018 22,61 22,46 -2,14% 22,42 22,92 22,67 22,46 22,63 9.963 4.555.334.900
5/11/2018 23,25 22,95 -1,38% 22,81 23,32 23,01 22,95 22,96 200 4.619.229.200
1/11/2018 23,27 23,27 +1,17% 23,08 23,50 23,33 23,23 23,27 4.532 8.572.822.500
31/10/2018 23,10 23,00 -0,73% 22,80 23,82 23,42 22,99 23,04 1.929 13.883.169.300
30/10/2018 22,10 23,17 +6,53% 21,84 23,17 22,63 23,04 23,18 876 14.744.867.600
29/10/2018 22,40 21,75 -1,14% 21,50 22,50 21,98 21,66 21,75 9.341 10.022.253.400
26/10/2018 21,34 22,00 +2,80% 21,16 22,00 21,52 21,92 22,00 7.524 7.587.163.000
25/10/2018 21,43 21,40 -0,47% 21,31 21,81 21,53 21,39 21,40 2.585 5.691.285.500
24/10/2018 22,00 21,50 -2,27% 21,34 22,08 21,54 21,49 21,50 4.035 6.811.957.400
23/10/2018 21,82 22,00 -0,59% 21,63 22,16 22,02 21,98 22,00 9.470 5.803.321.700
22/10/2018 21,99 22,13 +1,98% 21,83 22,16 21,99 22,01 22,15 9.888 5.276.623.500
19/10/2018 21,99 21,70 -0,46% 21,57 22,04 21,67 21,65 21,70 7.818 3.092.392.100
18/10/2018 21,80 21,80 -0,14% 21,67 22,09 21,89 21,80 21,84 563 5.832.323.400
17/10/2018 21,37 21,83 +1,91% 21,10 21,87 21,65 21,80 21,84 9.240 4.457.163.600
16/10/2018 20,60 21,42 +5,31% 20,46 21,44 21,02 21,40 21,42 3.019 11.925.777.900
15/10/2018 20,56 20,34 -1,50% 20,30 20,84 20,51 20,34 20,41 8.601 3.660.319.900
11/10/2018 21,01 20,65 -1,20% 20,46 21,16 20,84 20,56 20,65 1.053 6.658.590.800
10/10/2018 21,32 20,90 -3,29% 20,74 21,32 21,06 20,88 20,90 1.378 7.013.845.700
9/10/2018 21,20 21,61 +2,08% 20,90 21,84 21,42 21,60 21,62 4.535 8.292.802.300
8/10/2018 21,40 21,17 +6,92% 20,49 21,77 20,92 21,13 21,17 2.724 11.335.850.700
5/10/2018 20,10 19,80 +0,20% 19,69 20,10 19,83 19,77 19,80 8.282 3.265.701.600
4/10/2018 19,80 19,76 +0,05% 19,41 19,91 19,62 19,75 19,84 2.427 4.541.397.100
3/10/2018 20,02 19,75 +2,33% 19,52 20,45 20,11 19,75 19,85 2.760 11.806.143.500
2/10/2018 18,90 19,30 +5,01% 18,57 19,30 19,08 19,15 19,30 4.753 4.397.720.300
1/10/2018 18,76 18,38 -1,76% 18,16 18,96 18,29 18,34 18,38 511 3.923.660.700
28/9/2018 18,44 18,71 +0,27% 18,32 18,79 18,66 18,71 18,72 7.989 2.692.471.400
27/9/2018 18,25 18,66 +2,08% 18,22 18,67 18,52 18,66 18,67 3.066 4.380.594.100
26/9/2018 18,40 18,28 -0,05% 18,15 18,45 18,28 18,22 18,28 4.012 5.026.077.600
25/9/2018 18,19 18,29 -1,03% 18,08 18,33 18,20 18,25 18,29 452 3.576.433.500
24/9/2018 18,71 18,48 -2,27% 18,28 18,80 18,44 18,35 18,48 9.472 2.987.309.000
21/9/2018 18,48 18,91 +2,33% 18,38 19,10 18,85 18,87 18,92 1.731 6.067.989.900
20/9/2018 18,58 18,48 -0,32% 18,28 18,77 18,44 18,42 18,48 7.778 2.706.507.100
19/9/2018 18,60 18,54 -0,22% 18,22 18,65 18,45 18,50 18,54 8.808 3.250.133.800
18/9/2018 18,42 18,58 +0,70% 18,16 18,62 18,46 18,50 18,58 1.142 7.667.902.700
17/9/2018 17,97 18,45 +2,90% 17,92 18,45 18,23 18,31 18,45 1.503 3.772.915.500
14/9/2018 17,92 17,93 -0,17% 17,65 18,09 17,83 17,91 17,93 8.678 2.640.116.000
13/9/2018 18,15 17,96 -0,72% 17,84 18,24 17,98 17,96 17,97 975 3.160.308.600
12/9/2018 18,34 18,09 -0,55% 18,02 18,56 18,15 18,09 18,10 9.925 4.373.945.200
11/9/2018 18,20 18,19 -1,68% 18,00 18,37 18,16 18,19 18,20 7.764 2.640.250.700
10/9/2018 18,75 18,50 -0,32% 18,29 18,83 18,49 18,46 18,50 7.508 2.797.357.000
6/9/2018 18,70 18,56 -0,22% 18,40 18,73 18,55 18,56 18,59 8.855 3.290.071.700
5/9/2018 18,35 18,60 +0,92% 18,27 18,63 18,50 18,53 18,60 8.368 3.177.023.800
4/9/2018 18,56 18,43 -0,70% 18,27 18,93 18,54 18,41 18,43 2.793 4.016.351.700
3/9/2018 18,45 18,56 -0,38% 18,32 18,63 18,49 18,53 18,56 5.780 1.688.652.200
31/8/2018 18,81 18,63 -1,58% 18,56 19,09 18,73 18,62 18,80 7.995 3.905.346.500
30/8/2018 18,91 18,93 -1,15% 18,63 19,16 18,84 18,78 18,93 643 3.266.257.100
29/8/2018 18,90 19,15 +1,16% 18,86 19,21 19,06 19,07 19,15 4.359 2.401.412.500
28/8/2018 18,91 18,93 -0,94% 18,62 19,03 18,86 18,90 18,93 6.918 3.058.519.100
27/8/2018 18,69 19,11 +3,35% 18,54 19,16 19,01 19,08 19,11 6.979 2.223.324.600
24/8/2018 18,64 18,49 +0,98% 18,07 18,79 18,31 18,43 18,49 1.625 5.406.629.200
23/8/2018 18,65 18,31 -2,14% 18,24 19,04 18,52 18,31 18,32 6.591 2.971.405.300
22/8/2018 18,26 18,71 +2,18% 18,25 18,85 18,54 18,69 18,82 5.964 2.010.968.200
21/8/2018 18,68 18,31 -2,50% 18,30 18,85 18,56 18,31 18,45 8.261 2.589.259.600
20/8/2018 18,46 18,78 +0,64% 18,41 18,97 18,75 18,76 18,78 96 2.794.996.900
17/8/2018 18,70 18,66 -1,58% 18,56 18,95 18,69 18,66 18,74 7.028 1.735.465.200
16/8/2018 18,87 18,96 +0,21% 18,61 19,17 18,90 18,89 18,96 5.930 1.967.525.700
15/8/2018 18,96 18,92 -1,71% 18,67 19,13 18,93 18,86 18,94 8.245 3.287.653.700
14/8/2018 19,03 19,25 +2,18% 18,81 19,54 19,29 19,16 19,25 9.343 3.380.929.500
13/8/2018 18,51 18,84 +1,62% 18,30 19,03 18,72 18,84 18,85 9.267 3.145.883.700
10/8/2018 18,98 18,54 -3,69% 18,53 19,33 18,73 18,53 18,54 3.639 6.185.817.900
9/8/2018 19,10 19,25 +0,10% 18,90 19,36 19,07 19,12 19,25 2.273 4.532.917.400
8/8/2018 19,61 19,23 -1,94% 19,18 19,86 19,50 19,23 19,24 5.289 2.196.625.300
7/8/2018 20,17 19,61 -2,73% 19,39 20,42 19,89 19,61 19,67 9.406 3.608.815.400
6/8/2018 20,43 20,16 -0,59% 20,06 20,57 20,25 20,16 20,18 9.845 3.877.610.500
3/8/2018 20,39 20,28 +0,85% 19,88 20,64 20,38 20,28 20,44 9.234 5.227.262.600
2/8/2018 20,27 20,11 -0,94% 19,95 20,28 20,07 20,09 20,11 4.861 1.621.882.400
1/8/2018 20,08 20,30 +1,10% 20,08 20,50 20,34 20,29 20,30 7.260 3.022.398.200
31/7/2018 20,00 20,08 +0,05% 19,91 20,29 20,04 20,07 20,08 242 3.747.075.700
30/7/2018 20,16 20,07 +0,35% 19,83 20,38 20,04 20,00 20,09 5.375 2.901.157.300
27/7/2018 20,52 20,00 +0,50% 19,81 20,70 20,11 20,00 20,02 8.386 5.495.915.200
26/7/2018 19,89 19,90 -0,95% 19,57 20,16 19,82 19,90 19,92 4.863 3.256.812.000
25/7/2018 20,12 20,09 -0,10% 19,86 20,35 20,09 20,09 20,10 5.550 3.104.279.400
24/7/2018 20,08 20,11 +1,82% 19,64 20,24 19,93 19,99 20,13 6.816 3.629.338.700
23/7/2018 19,97 19,75 -66,80% 19,70 20,22 19,80 19,75 19,81 4.739 1.727.051.700
20/7/2018 59,70 59,49 +2,50% 58,91 60,29 59,74 59,49 59,70 6.472 5.988.023.200
19/7/2018 57,32 58,04 -0,05% 56,52 58,04 57,14 57,94 58,10 3.756 3.318.187.300
18/7/2018 57,96 58,07 -1,22% 57,96 59,09 58,48 58,06 58,25 2.702 2.022.290.000
17/7/2018 57,42 58,79 +1,77% 57,24 58,79 58,02 58,72 58,79 3.997 3.022.983.200
16/7/2018 58,50 57,77 -2,30% 57,60 59,60 58,26 57,73 57,77 5.163 3.736.855.700
13/7/2018 56,50 59,13 +4,30% 56,25 59,35 58,24 59,07 59,13 5.132 4.928.701.400
12/7/2018 55,35 56,69 +2,09% 55,35 57,01 56,05 56,43 56,69 6.531 7.751.352.000
11/7/2018 55,50 55,53 +0,05% 55,08 56,23 55,50 55,53 55,61 6.234 5.284.479.000
10/7/2018 56,50 55,50 -0,89% 55,50 57,16 56,01 55,49 55,75 8.377 6.993.955.100
6/7/2018 56,06 56,00 -1,16% 54,97 56,76 55,80 55,98 56,00 5.301 5.961.663.700
5/7/2018 56,24 56,66 -0,47% 55,83 57,09 56,45 56,39 56,66 3.135 2.603.179.400
4/7/2018 56,21 56,93 +2,30% 55,66 57,38 56,49 56,88 56,95 3.517 2.891.563.500
3/7/2018 55,67 55,65 +0,61% 55,01 56,21 55,69 55,37 55,65 4.470 5.001.838.700
2/7/2018 55,99 55,31 -2,96% 54,92 56,68 55,48 55,31 55,47 8.474 8.619.749.500
29/6/2018 54,57 57,00 +3,17% 54,57 57,00 56,44 56,42 57,00 6.627 6.686.161.600
28/6/2018 54,60 55,25 +0,45% 54,60 55,50 55,13 55,25 55,40 4.606 4.463.164.700
27/6/2018 55,81 55,00 -3,54% 54,71 56,22 55,29 55,00 55,04 6.809 5.834.517.300
26/6/2018 55,00 57,02 +4,89% 54,23 57,10 56,09 57,00 57,02 1.077 8.974.102.900
25/6/2018 53,77 54,36 +1,12% 53,71 54,89 54,19 54,36 54,39 4.563 4.119.699.100
22/6/2018 52,53 53,76 +1,55% 52,53 53,76 53,42 53,38 53,76 4.192 4.205.339.100
21/6/2018 53,12 52,94 -1,60% 52,67 53,94 53,30 52,60 52,94 5.904 5.115.914.200
20/6/2018 53,16 53,80 +0,71% 52,96 54,29 53,75 53,65 53,80 5.848 4.676.487.500
19/6/2018 51,83 53,42 +3,03% 51,60 53,80 52,87 53,42 53,61 8.954 6.538.031.800
18/6/2018 52,54 51,85 -1,20% 51,16 52,77 52,17 51,85 52,00 5.650 4.650.192.400
15/6/2018 52,00 52,48 -0,27% 51,70 53,06 52,46 52,46 52,48 6.840 7.060.055.600
14/6/2018 53,50 52,62 -2,12% 52,30 54,48 53,27 52,36 52,77 6.469 4.526.984.000
13/6/2018 54,37 53,76 -1,16% 52,80 54,63 53,92 53,76 53,81 6.108 4.643.950.200
12/6/2018 53,41 54,39 +0,28% 53,41 55,07 54,53 53,98 54,39 4.446 3.747.628.600
11/6/2018 55,70 54,24 -2,18% 53,65 55,70 54,60 54,24 54,28 9.753 7.970.517.400
8/6/2018 53,89 55,45 +2,55% 53,29 55,65 54,64 55,20 55,45 2.440 9.511.236.700
7/6/2018 54,06 54,07 -2,75% 51,37 55,00 53,20 53,94 54,07 5.723 15.994.215.400
6/6/2018 57,25 55,60 -3,30% 55,51 58,01 56,57 55,60 55,66 9.043 7.448.151.000
5/6/2018 59,47 57,50 -4,39% 57,37 60,07 58,14 57,50 57,51 7.302 6.787.459.200
4/6/2018 58,73 60,14 +1,69% 58,73 60,36 59,81 60,04 60,14 5.019 4.307.706.100
1/6/2018 59,30 59,14 +0,80% 57,66 59,63 58,87 59,14 59,29 6.188 5.143.914.000
30/5/2018 57,35 58,67 +2,03% 57,35 58,90 58,31 57,71 58,80 1.760 14.363.583.900
29/5/2018 58,32 57,50 -0,48% 56,96 58,50 57,68 57,50 57,52 8.329 7.355.402.000
28/5/2018 59,30 57,78 -3,88% 57,55 59,54 58,38 57,70 57,78 4.030 3.268.124.400
25/5/2018 59,90 60,11 -0,40% 59,81 61,05 60,32 60,10 60,25 5.863 4.914.801.100
24/5/2018 58,22 60,35 +1,86% 58,17 60,35 59,40 59,99 60,35 4.447 4.407.406.500
23/5/2018 60,22 59,25 -2,69% 59,06 60,60 59,55 59,25 59,34 3.478 2.909.202.200
22/5/2018 59,64 60,89 +3,19% 59,32 61,10 60,39 60,86 60,89 5.705 4.934.004.900
21/5/2018 58,26 59,01 +0,24% 58,13 59,72 58,86 59,01 59,06 5.344 4.634.226.600
18/5/2018 58,20 58,87 -0,36% 57,22 59,19 58,00 58,76 58,89 7.697 6.320.811.000
17/5/2018 60,90 59,08 -3,26% 58,77 61,17 59,73 59,00 59,08 7.956 10.090.864.100
16/5/2018 61,19 61,07 +0,13% 60,80 61,46 61,01 61,06 61,09 4.240 3.964.709.400
15/5/2018 61,00 60,99 -0,02% 60,53 61,41 61,02 60,98 60,99 8.837 11.884.904.300
14/5/2018 62,51 61,00 -2,12% 60,92 62,51 61,43 61,00 61,17 6.519 6.458.933.100
11/5/2018 63,71 62,32 -2,58% 61,72 63,79 62,52 62,12 62,32 8.318 8.032.158.900
10/5/2018 61,70 63,97 +3,68% 61,34 63,97 63,39 63,75 63,97 6.091 5.964.451.200
9/5/2018 60,92 61,70 +0,82% 60,89 62,14 61,44 61,70 61,74 5.894 6.292.877.700
8/5/2018 61,38 61,20 -1,39% 60,96 61,86 61,39 61,16 61,20 4.081 4.062.438.400
7/5/2018 62,59 62,06 -0,86% 61,54 62,65 62,24 61,89 62,07 2.659 3.114.115.800
4/5/2018 62,81 62,60 -0,95% 62,25 63,16 62,70 62,56 62,60 5.594 5.835.500.300
3/5/2018 63,79 63,20 -1,71% 62,99 64,31 63,53 63,20 63,34 5.374 6.279.517.400
2/5/2018 65,65 64,30 -3,34% 64,23 65,91 64,99 64,30 64,31 4.471 4.500.879.100
30/4/2018 67,59 66,52 -0,72% 65,80 67,59 66,49 66,30 66,53 2.346 2.937.159.300
27/4/2018 67,66 67,00 -0,15% 66,70 67,93 67,18 66,85 67,00 2.824 5.169.518.800
26/4/2018 66,70 67,10 +3,63% 65,76 67,90 67,19 67,06 67,21 260 14.670.843.700
25/4/2018 64,12 64,75 -0,22% 64,10 65,13 64,67 64,71 64,75 5.623 5.810.352.700
24/4/2018 65,65 64,89 -0,52% 64,38 65,70 64,90 64,75 64,90 5.235 4.818.450.800
23/4/2018 64,41 65,23 +0,62% 64,35 65,23 64,87 64,81 65,23 2.413 2.490.625.400
20/4/2018 64,00 64,83 -0,57% 63,99 64,99 64,45 64,77 64,83 6.372 7.106.677.000
19/4/2018 65,08 65,20 -0,46% 64,62 65,43 65,03 65,07 65,20 3.689 3.550.181.400
18/4/2018 64,95 65,50 +1,71% 64,60 66,12 65,55 65,46 65,50 5.902 5.263.020.500
17/4/2018 63,50 64,40 +1,42% 63,20 64,48 63,73 64,21 64,40 4.852 12.682.362.800
16/4/2018 64,70 63,50 -1,40% 63,43 64,80 64,09 63,50 63,75 4.007 4.678.141.400
13/4/2018 63,94 64,40 -0,11% 63,83 64,76 64,17 64,27 64,40 6.157 7.101.492.100
12/4/2018 65,51 64,47 -0,94% 63,83 65,56 64,47 64,47 64,65 7.154 8.492.202.200
11/4/2018 66,35 65,08 -1,94% 65,08 66,35 65,55 0,00 0,00 4.764 6.384.664.000
10/4/2018 64,75 66,37 +2,44% 64,11 66,37 65,25 66,31 66,37 5.758 6.001.277.000
9/4/2018 66,42 64,79 -2,42% 64,10 67,00 65,50 64,78 64,79 4.838 5.634.434.000
6/4/2018 67,20 66,40 -0,84% 65,67 67,20 66,40 66,05 66,40 4.753 5.633.306.200
5/4/2018 67,72 66,96 +0,59% 66,52 68,14 67,07 66,63 66,97 3.622 3.794.648.500
4/4/2018 66,15 66,57 -1,23% 66,15 67,08 66,67 66,51 66,57 5.321 5.921.642.400
3/4/2018 68,99 67,40 -1,35% 67,39 69,44 68,37 67,38 67,40 3.909 4.615.402.000
2/4/2018 68,66 68,32 -0,52% 67,29 69,00 68,14 68,25 68,32 4.284 5.079.247.500
29/3/2018 67,35 68,68 +1,75% 67,35 69,00 68,24 68,66 68,68 3.685 3.783.042.000
28/3/2018 66,95 67,50 -0,34% 65,99 67,92 66,92 67,19 67,50 6.462 6.437.787.300
27/3/2018 67,40 67,73 +1,07% 67,16 67,82 67,58 67,48 67,75 2.480 2.346.446.300
26/3/2018 68,00 67,01 -0,99% 66,71 68,15 67,15 67,00 67,01 2.767 2.781.423.100
23/3/2018 67,70 67,68 -0,60% 66,87 68,63 67,76 67,64 67,68 5.808 5.647.355.700
22/3/2018 66,71 68,09 +2,64% 66,50 68,65 67,89 67,68 68,09 5.475 6.810.769.800
21/3/2018 67,31 66,34 -0,47% 66,34 67,54 66,85 66,31 66,40 5.242 5.672.023.000
20/3/2018 67,20 66,65 -0,52% 66,18 67,90 66,87 66,57 66,65 6.086 6.810.598.700
19/3/2018 66,85 67,00 +1,07% 66,49 67,75 67,14 66,98 67,00 9.301 11.022.517.100
16/3/2018 67,97 66,29 -1,49% 65,46 68,09 66,58 66,29 66,76 9.168 11.046.367.600
15/3/2018 68,10 67,29 -1,77% 67,28 68,63 67,68 67,29 67,46 4.702 6.555.096.800
14/3/2018 69,14 68,50 -0,77% 68,23 69,77 68,69 68,50 68,71 3.953 4.233.033.400
13/3/2018 69,99 69,03 -0,39% 68,81 69,99 69,31 68,97 69,03 4.478 4.532.501.900
12/3/2018 69,51 69,30 -0,14% 68,53 70,13 69,14 68,96 69,30 4.306 5.300.488.300
9/3/2018 68,80 69,40 +1,11% 68,80 70,24 69,58 69,40 69,41 2.967 3.889.330.600
8/3/2018 68,00 68,64 -0,07% 68,00 69,57 69,02 68,64 69,00 3.191 4.294.568.100
7/3/2018 68,22 68,69 -0,01% 67,83 69,26 68,49 68,69 68,70 4.706 4.395.282.700
6/3/2018 71,05 68,70 -2,28% 68,51 71,05 69,18 68,66 68,85 5.683 5.547.270.500
5/3/2018 70,00 70,30 +0,23% 69,43 70,66 70,26 70,30 70,33 3.802 4.271.944.900
2/3/2018 68,41 70,14 +1,29% 68,34 70,21 69,41 69,72 70,14 6.800 6.489.875.500
1/3/2018 70,21 69,25 -1,35% 69,01 70,54 69,78 69,25 69,52 5.656 5.860.606.600
28/2/2018 70,09 70,20 -0,90% 69,46 70,68 70,08 70,11 70,20 3.797 5.787.153.100
27/2/2018 70,90 70,84 -1,20% 70,06 72,01 70,80 70,48 70,84 3.726 5.165.091.400
26/2/2018 71,75 71,70 +0,14% 70,75 72,44 71,66 71,65 71,70 6.450 7.356.789.100
23/2/2018 70,24 71,60 +2,80% 69,77 71,70 70,87 71,44 71,60 5.465 9.011.534.600
22/2/2018 69,27 69,65 +0,42% 68,32 69,70 69,09 69,46 69,65 4.230 5.439.513.100
21/2/2018 69,11 69,36 +0,33% 68,62 70,31 69,62 69,19 69,36 6.026 7.710.040.900
20/2/2018 68,50 69,13 +0,98% 67,75 69,52 68,77 68,70 69,13 5.343 5.574.458.900
19/2/2018 68,81 68,46 +0,16% 67,81 68,81 68,11 68,25 68,46 3.138 4.192.334.100
16/2/2018 68,42 68,35 -0,87% 67,74 68,95 68,29 68,15 68,35 4.090 7.374.024.100
15/2/2018 69,91 68,95 -1,06% 68,53 70,31 69,18 68,95 69,33 5.029 6.029.657.400
14/2/2018 68,70 69,69 +2,88% 68,17 69,90 69,47 69,49 69,70 5.776 6.936.021.600
9/2/2018 68,25 67,74 -1,14% 66,85 68,89 67,81 67,52 67,74 5.081 7.776.982.600
8/2/2018 70,18 68,52 -2,11% 67,81 70,18 68,60 68,25 68,52 7.579 7.726.503.500
7/2/2018 70,73 70,00 -0,43% 69,57 71,34 70,19 69,99 70,00 7.786 7.281.370.200
6/2/2018 71,02 70,30 -2,29% 69,31 71,02 70,35 70,25 70,65 9.147 11.168.811.000
5/2/2018 73,20 71,95 -2,43% 71,92 73,20 72,41 71,90 71,95 2.883 3.133.405.400
2/2/2018 72,89 73,74 -0,24% 72,75 73,75 73,38 73,57 73,74 2.893 3.562.720.000
1/2/2018 73,23 73,92 +1,90% 72,89 74,55 73,61 73,68 73,92 5.383 7.190.952.600
31/1/2018 73,64 72,54 -0,10% 72,44 73,64 72,90 72,54 72,90 4.369 4.413.665.300
30/1/2018 72,50 72,61 -0,53% 72,27 73,40 72,76 72,61 72,80 2.611 2.689.456.200
29/1/2018 73,80 73,00 -1,66% 72,71 73,80 73,18 73,00 73,01 5.607 6.306.790.300
26/1/2018 73,65 74,23 +2,25% 72,83 74,65 73,81 74,23 74,24 8.522 10.829.220.000
24/1/2018 72,28 72,60 +1,16% 71,07 73,30 72,42 72,59 72,60 9.032 12.858.803.600
23/1/2018 72,04 71,77 -1,47% 71,45 72,48 71,81 71,52 71,77 3.919 5.794.053.300
22/1/2018 72,84 72,84 -0,21% 71,41 73,10 72,18 72,50 72,84 2.522 3.623.560.400
19/1/2018 73,05 72,99 -0,61% 72,38 73,71 73,26 72,99 73,20 4.311 5.990.957.100
18/1/2018 71,39 73,44 +3,00% 69,96 73,49 71,62 73,22 73,46 8.145 9.777.871.600
17/1/2018 71,51 71,30 0,00% 70,20 71,69 70,73 71,30 71,32 7.067 8.852.838.800
16/1/2018 73,44 71,30 -2,99% 70,15 73,44 71,02 71,02 71,30 8.627 14.362.299.300
15/1/2018 72,48 73,50 +1,41% 72,03 73,85 73,37 73,50 73,58 2.484 3.366.514.900
12/1/2018 73,10 72,48 -0,45% 71,30 73,10 71,78 72,03 72,48 3.335 4.242.209.700
11/1/2018 72,13 72,81 +1,25% 71,61 73,13 72,45 72,81 72,83 2.705 2.864.687.300
10/1/2018 71,55 71,91 -0,53% 71,37 72,21 71,84 71,55 71,92 2.706 3.302.885.800
9/1/2018 71,60 72,29 +0,29% 71,60 72,43 72,05 71,95 72,30 3.337 3.913.150.900
8/1/2018 72,48 72,08 -1,25% 71,76 72,73 72,21 71,95 72,08 3.603 4.053.911.500
5/1/2018 72,32 72,99 +0,73% 71,64 72,99 72,33 72,62 72,99 3.870 3.981.248.200
4/1/2018 72,99 72,46 -0,11% 72,10 73,05 72,52 72,46 72,50 3.679 3.941.807.900
3/1/2018 72,03 72,54 +0,40% 71,93 73,00 72,49 72,38 72,54 3.999 4.597.608.800
2/1/2018 72,60 72,25 +1,90% 71,60 72,94 72,02 72,16 72,25 3.498 5.368.794.400
28/12/2017 69,60 70,90 +0,90% 69,60 71,62 71,01 70,88 71,09 2.162 2.445.168.100
27/12/2017 70,53 70,27 +0,41% 70,01 70,84 70,43 70,27 70,41 2.586 3.533.888.500
26/12/2017 70,40 69,98 -0,60% 69,64 70,77 70,25 69,74 69,99 3.383 4.440.203.100
22/12/2017 69,74 70,40 -0,21% 69,00 70,99 70,57 70,40 70,46 4.831 5.263.444.900
21/12/2017 69,09 70,55 +2,13% 68,57 70,63 69,72 70,54 70,55 3.688 3.792.169.700
20/12/2017 68,83 69,08 -0,01% 68,32 69,30 68,69 68,61 69,08 4.283 4.155.892.200
19/12/2017 68,52 69,09 +0,14% 68,22 69,18 68,75 68,84 69,09 3.567 3.679.307.900
18/12/2017 68,82 68,99 +0,57% 68,31 69,53 69,09 68,87 68,99 3.017 4.265.827.500
15/12/2017 67,70 68,60 +0,88% 67,70 68,90 68,48 68,54 68,60 3.107 5.285.263.200
14/12/2017 68,45 68,00 -0,66% 67,68 69,14 68,15 67,99 68,00 2.528 3.164.277.900
13/12/2017 69,64 68,45 -0,51% 68,36 70,24 69,41 68,45 68,71 5.700 6.749.538.400
12/12/2017 68,54 68,80 -0,13% 67,98 68,90 68,56 68,78 68,80 4.854 4.997.052.000
11/12/2017 69,70 68,89 -0,62% 68,87 70,21 69,36 68,89 69,00 3.362 3.617.247.900
8/12/2017 70,00 69,32 0,00% 69,15 70,55 69,72 69,32 69,36 2.783 3.368.876.000
7/12/2017 69,47 69,32 -1,41% 68,50 69,98 69,41 69,32 69,37 3.595 4.305.841.900
6/12/2017 69,89 70,31 +0,17% 69,01 70,60 69,79 70,26 70,31 3.892 4.169.115.700
5/12/2017 70,28 70,19 +0,41% 69,43 70,88 70,30 70,07 70,19 4.252 4.628.074.200
4/12/2017 69,10 69,90 +0,82% 68,40 69,90 69,32 69,70 69,90 4.283 4.403.520.000
1/12/2017 69,46 69,33 -0,30% 68,40 70,10 69,15 68,85 69,42 3.952 4.657.005.900
30/11/2017 69,48 69,54 -0,69% 68,30 70,61 69,59 69,54 69,64 5.038 5.496.741.600
29/11/2017 71,35 70,02 -1,35% 69,88 71,37 70,40 70,02 70,05 6.008 6.484.742.100
28/11/2017 72,18 70,98 -1,32% 70,62 72,38 71,01 70,98 71,18 5.951 11.080.786.500
27/11/2017 71,36 71,93 -0,12% 70,39 71,93 71,14 71,25 72,06 3.258 3.894.475.500
24/11/2017 71,89 72,02 -0,18% 71,04 72,59 71,79 72,00 72,05 2.593 2.815.608.900
23/11/2017 70,87 72,15 +0,98% 70,66 72,15 71,46 71,71 72,15 1.654 1.871.597.300
22/11/2017 72,08 71,45 -1,56% 71,33 72,70 71,74 71,45 71,54 4.059 5.557.564.500
21/11/2017 72,99 72,58 +0,82% 71,61 73,27 72,50 72,09 72,59 4.056 4.557.563.700
17/11/2017 70,15 71,99 +1,29% 70,15 72,73 71,88 71,74 71,99 4.253 5.113.694.200
16/11/2017 68,61 71,07 +3,00% 68,61 71,77 70,26 71,07 71,40 6.087 7.109.162.800
14/11/2017 68,53 69,00 +0,48% 68,45 70,83 69,78 68,96 69,00 7.784 9.130.641.800
13/11/2017 69,57 68,67 -2,17% 68,15 70,19 68,87 68,63 68,78 4.509 5.530.921.900
10/11/2017 70,82 70,19 -1,07% 69,69 71,16 70,18 69,80 70,20 2.650 2.739.892.400
9/11/2017 71,85 70,95 -1,74% 70,67 72,39 71,12 70,92 71,02 4.569 4.988.823.000
8/11/2017 70,26 72,21 +3,29% 70,20 72,61 71,20 72,17 72,21 5.366 5.830.121.300
7/11/2017 70,65 69,91 -1,54% 68,43 71,15 69,43 69,89 69,91 7.187 7.559.269.800
6/11/2017 71,92 71,00 -0,96% 70,40 72,05 70,88 71,00 71,03 4.202 5.120.187.500
3/11/2017 71,75 71,69 -0,08% 70,30 73,02 71,37 71,19 71,69 7.377 7.197.877.200
1/11/2017 72,42 71,75 +0,35% 71,03 72,49 71,91 71,75 71,93 4.590 5.433.713.700
31/10/2017 72,80 71,50 -1,00% 71,50 73,54 72,04 71,47 71,59 5.327 6.795.565.300
30/10/2017 73,10 72,22 -1,94% 71,50 73,72 72,33 72,21 72,39 4.007 4.412.710.100
27/10/2017 73,42 73,65 +0,89% 73,09 74,49 73,71 73,65 73,85 5.345 5.802.827.600
26/10/2017 74,23 73,00 -1,10% 72,51 75,13 73,75 72,82 73,00 5.093 6.759.559.600
25/10/2017 74,05 73,81 +0,42% 71,67 74,15 72,95 73,67 73,81 5.630 6.444.936.800
24/10/2017 73,31 73,50 -0,12% 72,42 74,10 73,31 73,31 73,64 3.384 6.477.202.400
23/10/2017 75,09 73,59 -1,63% 72,92 75,25 73,92 73,40 73,59 4.035 5.673.444.300
20/10/2017 75,20 74,81 -0,52% 74,81 76,63 75,64 74,81 75,00 4.167 5.513.674.700
19/10/2017 76,20 75,20 -1,33% 74,25 76,20 74,90 74,84 75,21 3.806 4.984.787.500
18/10/2017 74,33 76,21 +2,65% 74,33 76,33 75,67 76,10 76,21 5.010 7.002.404.900
17/10/2017 74,60 74,24 -0,54% 73,71 74,87 74,26 74,17 74,24 4.758 5.449.390.100
16/10/2017 75,53 74,64 -0,53% 74,02 75,53 74,45 74,45 74,64 4.685 5.370.514.700
13/10/2017 75,57 75,04 +0,24% 73,83 75,63 74,65 75,04 75,05 4.560 6.633.143.400
11/10/2017 74,55 74,86 -0,05% 74,22 75,54 74,82 74,80 74,86 4.775 5.535.374.300
10/10/2017 74,84 74,90 +1,30% 73,54 75,15 74,48 74,83 74,90 4.428 4.918.031.200
9/10/2017 73,62 73,94 +0,24% 73,10 74,18 73,65 73,94 73,96 2.474 3.730.689.500
6/10/2017 74,72 73,76 -1,81% 72,91 74,72 73,51 73,60 73,77 5.267 8.065.424.500
5/10/2017 75,01 75,12 +0,56% 74,38 76,06 75,30 74,83 75,12 7.989 15.067.055.200
4/10/2017 73,90 74,70 +1,49% 73,53 74,86 74,44 74,57 74,70 3.829 4.884.914.800
3/10/2017 73,40 73,60 +0,70% 73,05 74,47 73,91 73,58 73,65 5.195 6.257.295.300
2/10/2017 73,80 73,09 -0,33% 72,30 74,10 72,93 73,09 73,11 4.513 5.571.958.400
29/9/2017 72,49 73,33 +1,71% 72,34 73,78 73,06 73,33 73,50 5.302 8.930.520.400
28/9/2017 72,50 72,10 -0,98% 71,92 73,14 72,28 72,10 72,23 3.615 4.486.939.900
27/9/2017 72,97 72,81 -0,71% 71,31 73,31 72,25 72,35 72,81 3.519 3.892.485.700
26/9/2017 73,60 73,33 -0,37% 73,19 74,28 73,68 73,30 73,33 2.674 4.307.131.300
25/9/2017 74,95 73,60 -1,80% 73,28 74,95 73,89 73,60 73,90 4.344 4.575.622.000
22/9/2017 75,45 74,95 -0,33% 74,39 75,80 74,97 74,86 74,95 4.632 5.560.294.500
21/9/2017 75,73 75,20 -0,42% 74,70 76,20 75,24 75,06 75,20 5.157 7.136.648.500
20/9/2017 76,99 75,52 -2,34% 75,35 77,49 75,92 75,52 75,66 4.068 5.756.049.200
19/9/2017 76,80 77,33 +0,09% 75,18 77,33 76,07 76,66 77,33 4.235 5.436.908.800
18/9/2017 78,80 77,26 -2,36% 77,26 79,23 77,93 77,26 77,56 4.360 5.594.798.100
15/9/2017 76,39 79,13 +3,94% 75,57 79,13 78,00 79,13 79,24 9.052 12.427.739.800
14/9/2017 75,65 76,13 +0,77% 75,20 76,13 75,73 75,85 76,13 3.233 4.128.999.700
13/9/2017 75,19 75,55 +0,07% 74,32 76,06 75,33 75,55 75,71 5.153 6.137.544.800
12/9/2017 75,01 75,50 +0,24% 74,53 76,18 75,43 75,16 75,59 3.676 4.065.709.900
11/9/2017 76,10 75,32 0,00% 75,25 76,10 75,61 75,17 75,32 4.968 6.469.338.100
8/9/2017 74,91 75,32 +0,68% 74,69 75,56 75,11 75,15 75,32 4.006 5.367.188.000
6/9/2017 72,99 74,81 +3,13% 72,36 75,38 74,53 74,79 74,81 7.182 7.768.488.700
5/9/2017 72,45 72,54 +0,32% 71,62 73,02 72,30 72,54 72,57 6.154 5.966.199.800
4/9/2017 72,55 72,31 +0,04% 71,28 72,55 71,73 71,78 72,31 2.634 3.420.435.500
1/9/2017 73,79 72,28 -1,11% 71,66 73,79 72,24 72,09 72,30 6.798 8.138.669.600
31/8/2017 74,10 73,09 -0,56% 72,53 74,10 73,25 72,90 73,09 3.315 6.309.859.600
30/8/2017 73,63 73,50 -0,49% 73,00 74,10 73,38 73,20 73,51 4.119 4.793.277.900
29/8/2017 73,24 73,86 +0,49% 72,86 73,86 73,45 73,86 73,87 3.707 3.898.066.500
28/8/2017 73,97 73,50 -0,47% 73,50 74,88 74,04 73,49 73,50 3.871 5.213.512.200
25/8/2017 71,52 73,85 +3,37% 71,52 73,85 73,29 73,80 73,85 8.138 8.632.223.700
24/8/2017 71,89 71,44 -0,08% 71,07 72,38 71,78 71,44 71,94 5.813 7.028.624.000
23/8/2017 72,06 71,50 -0,83% 70,57 72,60 71,21 71,19 71,50 6.309 7.952.124.700
22/8/2017 72,99 72,10 -0,03% 71,85 73,39 72,18 72,10 72,28 4.646 6.899.633.500
21/8/2017 71,45 72,12 +0,68% 71,45 72,89 72,33 71,97 72,12 2.788 2.745.291.800
18/8/2017 71,35 71,63 +0,92% 71,11 72,25 71,52 71,62 71,63 2.631 3.363.018.400
17/8/2017 71,39 70,98 -0,80% 70,74 71,80 71,08 70,95 70,98 3.296 3.985.666.100
16/8/2017 73,21 71,55 -1,99% 71,43 73,24 72,17 71,55 71,75 6.502 10.237.988.700
15/8/2017 72,97 73,00 +0,30% 72,50 73,28 72,87 72,80 73,02 2.968 4.706.036.800
14/8/2017 72,76 72,78 -0,26% 72,32 73,36 72,91 72,61 72,81 3.497 3.899.923.800
11/8/2017 71,91 72,97 +1,73% 71,62 73,00 72,47 72,70 72,99 4.790 5.218.490.200
10/8/2017 72,17 71,73 -0,79% 71,17 72,49 71,49 71,73 71,77 2.414 3.017.757.400
9/8/2017 72,51 72,30 -0,17% 70,97 72,51 71,82 72,25 72,31 3.920 3.961.235.000
8/8/2017 72,90 72,42 -0,66% 72,16 73,49 72,83 72,40 72,60 3.334 3.518.140.300
7/8/2017 72,36 72,90 +1,53% 72,05 73,39 72,82 72,90 73,12 4.472 4.471.450.800
4/8/2017 72,90 71,80 -1,64% 71,68 73,13 72,05 71,78 71,80 3.406 6.135.280.500
3/8/2017 73,67 73,00 -1,34% 72,76 73,96 73,07 72,97 73,00 4.063 5.479.206.400
2/8/2017 72,30 73,99 +2,61% 72,15 74,11 73,12 73,61 74,00 6.723 10.857.923.000
1/8/2017 71,87 72,11 +0,32% 71,49 72,54 72,01 72,06 72,11 4.403 5.672.713.800
31/7/2017 73,29 71,88 -1,96% 71,88 73,29 72,20 71,88 72,01 5.099 7.002.768.700
28/7/2017 70,10 73,32 +4,59% 70,10 73,59 72,50 73,32 73,37 7.367 8.521.585.500
27/7/2017 69,81 70,10 +0,95% 69,11 70,50 69,94 69,62 70,10 2.978 3.337.841.400
26/7/2017 69,60 69,44 -0,83% 69,12 70,14 69,41 69,39 69,44 2.700 2.541.968.500
25/7/2017 70,70 70,02 -0,68% 69,45 70,76 69,92 69,93 70,02 3.656 3.901.380.700
24/7/2017 69,78 70,50 +1,79% 69,11 70,69 70,05 70,39 70,50 4.653 4.555.432.200
21/7/2017 68,62 69,26 +0,79% 68,41 69,85 69,36 69,26 69,36 2.719 3.140.732.100
20/7/2017 68,63 68,72 +0,51% 68,02 69,42 68,85 68,72 68,91 3.062 2.966.120.600
19/7/2017 69,12 68,37 -1,27% 68,06 69,62 68,47 68,37 68,49 3.305 3.111.486.100
18/7/2017 68,88 69,25 +0,09% 68,62 69,52 69,08 69,15 69,25 2.453 2.619.718.200
17/7/2017 69,19 69,19 -0,72% 68,60 69,51 68,98 68,79 69,19 2.664 3.141.738.900
14/7/2017 69,39 69,69 +0,43% 68,55 69,69 69,13 69,37 69,69 3.671 4.274.141.100
13/7/2017 68,31 69,39 +2,71% 67,68 69,39 68,64 69,00 69,39 4.536 5.224.763.100
12/7/2017 66,52 67,56 +2,24% 66,50 68,82 67,63 67,56 67,58 6.099 6.675.346.500
11/7/2017 65,88 66,08 +0,12% 65,43 66,55 66,02 66,08 66,17 2.681 2.351.002.800
10/7/2017 64,91 66,00 +2,33% 64,50 66,33 65,66 65,89 66,11 2.810 3.148.623.700
7/7/2017 64,86 64,50 -0,15% 64,11 65,54 64,65 64,50 64,53 5.264 6.001.271.800
6/7/2017 66,38 64,60 -2,12% 64,01 66,38 64,76 64,60 64,71 3.575 9.518.808.100
5/7/2017 65,97 66,00 +0,03% 65,81 66,55 66,13 65,99 66,00 3.519 3.393.610.300
4/7/2017 65,52 65,98 +0,61% 65,52 66,90 66,26 65,98 66,33 2.014 1.998.446.500
3/7/2017 65,25 65,58 +0,40% 65,06 66,30 65,61 65,58 65,76 3.151 2.794.021.900
30/6/2017 64,74 65,32 +0,90% 64,59 66,30 65,53 65,32 65,48 4.164 4.475.907.400
29/6/2017 65,18 64,74 -0,86% 63,26 65,38 64,28 64,62 64,74 6.198 5.325.706.800
28/6/2017 65,08 65,30 -0,15% 64,56 65,41 64,99 65,20 65,30 3.237 2.829.114.900
27/6/2017 65,39 65,40 -0,68% 64,60 65,63 65,32 65,32 65,40 4.334 4.261.107.600
26/6/2017 65,70 65,85 +0,61% 65,34 66,60 65,93 65,85 65,90 2.531 2.363.696.300
23/6/2017 65,08 65,45 -0,14% 64,96 65,74 65,33 65,30 65,45 2.062 2.729.109.500
22/6/2017 65,17 65,54 +0,60% 64,39 65,81 65,20 65,44 65,54 3.402 3.990.578.100
21/6/2017 66,03 65,15 -1,73% 65,11 66,71 65,54 65,15 65,29 5.243 5.020.458.200
20/6/2017 66,85 66,30 -1,19% 65,67 67,75 66,38 66,24 66,30 5.862 5.611.657.800
19/6/2017 66,24 67,10 +0,86% 65,91 67,33 66,60 67,10 67,16 2.466 2.844.857.600
16/6/2017 66,08 66,53 +0,74% 65,55 67,45 66,44 66,53 66,75 3.525 6.194.899.100
14/6/2017 65,80 66,04 +0,49% 64,96 66,15 65,61 66,00 66,04 6.494 6.404.740.700
13/6/2017 65,13 65,72 +1,19% 64,02 65,84 64,97 65,72 65,73 3.656 3.308.541.700
12/6/2017 65,81 64,95 -1,74% 63,74 66,05 64,54 64,50 64,95 6.621 5.765.079.500
9/6/2017 65,07 66,10 +1,13% 65,07 66,21 65,78 65,88 66,10 3.350 3.090.580.000
8/6/2017 65,68 65,36 -0,71% 64,44 65,68 64,87 65,15 65,36 4.061 3.597.427.100
7/6/2017 65,10 65,83 +1,46% 64,80 66,27 65,69 65,83 65,94 4.290 4.054.540.800
6/6/2017 63,87 64,88 +1,60% 63,87 65,14 64,39 64,82 64,88 5.097 4.823.513.600
5/6/2017 63,95 63,86 -0,36% 63,49 65,42 64,22 63,85 63,86 5.473 5.634.648.000
2/6/2017 64,59 64,09 +0,30% 63,92 65,04 64,46 64,09 64,30 4.175 3.536.805.600
1/6/2017 63,65 63,90 -0,31% 63,45 64,63 64,02 63,88 63,90 3.502 3.277.022.200
31/5/2017 65,30 64,10 -1,02% 63,52 65,32 64,15 64,10 64,12 4.969 5.647.313.100
30/5/2017 65,41 64,76 -0,40% 63,96 65,41 64,39 64,68 64,76 2.530 2.764.295.600
29/5/2017 64,05 65,02 +0,18% 64,05 65,45 65,01 65,02 65,08 2.258 2.574.020.900
26/5/2017 64,97 64,90 +0,93% 64,45 65,76 65,10 64,89 64,90 3.435 4.306.290.700
25/5/2017 65,82 64,30 -1,38% 63,69 65,82 64,54 64,26 64,30 4.805 4.333.317.100
24/5/2017 63,71 65,20 +3,00% 63,54 67,27 65,86 65,20 65,31 1.302 10.129.949.600
23/5/2017 61,00 63,30 +4,63% 60,65 63,74 62,64 63,25 63,31 6.983 10.269.945.700
22/5/2017 62,74 60,50 -5,37% 58,80 63,27 60,04 60,44 60,50 2.458 15.867.882.900
19/5/2017 62,61 63,93 +2,12% 62,60 65,00 63,74 63,88 63,93 8.256 10.314.177.500
18/5/2017 60,77 62,60 -12,45% 60,43 65,16 63,22 62,46 62,61 1.982 10.585.964.800
17/5/2017 72,22 71,50 -1,76% 70,98 72,73 71,71 71,50 71,53 4.106 4.605.447.000
16/5/2017 71,20 72,78 +2,48% 70,84 72,78 71,78 72,60 72,79 4.846 6.428.640.600
15/5/2017 71,09 71,02 -0,17% 70,19 71,24 70,65 70,90 71,02 5.288 5.778.780.900
12/5/2017 71,20 71,14 +0,20% 70,48 71,75 71,23 71,12 71,14 5.820 6.276.784.400
11/5/2017 69,96 71,00 +1,70% 69,90 71,19 70,85 70,94 71,00 3.900 5.792.342.600
10/5/2017 69,05 69,81 +1,48% 69,00 70,12 69,42 69,81 69,88 4.930 7.479.640.600
9/5/2017 69,58 68,79 -0,36% 68,56 69,58 68,95 68,79 69,02 4.101 4.029.971.400
8/5/2017 68,98 69,04 +0,48% 68,62 70,20 69,40 69,04 69,15 3.854 5.152.450.500
5/5/2017 68,40 68,71 +0,38% 68,04 69,03 68,48 68,71 68,77 3.962 4.649.910.500
4/5/2017 67,79 68,45 +0,28% 67,60 68,45 68,19 68,23 68,45 5.008 4.994.980.300
3/5/2017 67,83 68,26 +0,09% 67,83 68,66 68,13 67,99 68,26 3.580 3.481.608.900
2/5/2017 68,42 68,20 +0,74% 67,80 70,30 68,91 68,19 68,21 7.657 6.973.238.400
28/4/2017 67,10 67,70 +1,35% 66,26 68,50 67,71 67,69 67,81 4.364 4.657.767.200
27/4/2017 67,22 66,80 -0,36% 66,02 67,61 66,45 66,57 66,80 5.160 5.861.837.500
26/4/2017 67,83 67,04 -1,48% 66,61 67,83 66,94 67,04 67,30 2.638 2.977.831.300
25/4/2017 66,95 68,05 +1,40% 66,52 68,38 67,60 68,05 68,14 2.810 3.389.813.100
24/4/2017 66,98 67,11 +0,19% 66,90 67,71 67,20 67,11 67,20 2.693 2.440.124.700
20/4/2017 66,17 66,98 +1,22% 66,17 67,74 67,09 66,86 66,99 2.506 2.754.341.400
19/4/2017 67,68 66,17 -2,17% 66,04 67,82 66,68 66,16 66,25 3.234 5.005.725.500
18/4/2017 66,87 67,64 +0,73% 66,81 68,18 67,52 67,60 67,64 3.834 3.517.492.700
17/4/2017 66,19 67,15 +1,85% 65,96 67,68 67,22 67,15 67,25 2.285 4.090.153.500
13/4/2017 66,68 65,93 -1,60% 65,48 67,51 66,35 65,93 65,99 3.468 3.477.481.800
12/4/2017 66,80 67,00 +0,07% 66,65 67,59 67,14 67,00 67,10 3.244 2.907.955.100
11/4/2017 66,68 66,95 +0,10% 66,44 67,62 67,12 66,95 67,00 3.545 3.190.298.700
10/4/2017 66,99 66,88 -0,16% 66,47 67,50 66,84 66,88 66,90 2.037 3.031.875.900
7/4/2017 66,88 66,99 +0,13% 66,67 67,59 67,12 66,92 66,99 2.758 2.622.448.100
6/4/2017 68,08 66,90 -1,62% 66,60 68,08 67,08 66,79 66,90 5.272 5.014.413.500
5/4/2017 67,30 68,00 +1,04% 66,68 68,80 68,21 67,97 68,00 7.335 6.511.387.000
4/4/2017 66,65 67,30 +0,64% 66,51 67,56 67,14 67,20 67,30 2.953 3.219.670.500
3/4/2017 66,28 66,87 +0,86% 66,20 67,29 66,88 66,85 67,10 3.699 4.002.889.000
31/3/2017 66,42 66,30 -0,55% 66,17 66,92 66,48 66,29 66,53 3.748 3.884.730.400
30/3/2017 66,81 66,67 +0,20% 66,19 67,10 66,64 66,52 66,67 3.290 3.179.025.900
29/3/2017 65,97 66,54 +0,44% 65,89 66,84 66,39 66,54 66,64 4.512 4.314.335.800
28/3/2017 65,49 66,25 +1,05% 65,37 66,79 66,28 66,15 66,25 4.977 5.049.900.300
27/3/2017 64,90 65,56 +0,49% 64,60 65,97 65,44 65,43 65,56 4.533 4.231.447.400
24/3/2017 64,68 65,24 +0,87% 64,19 66,38 65,69 65,14 65,24 7.645 8.764.279.100
23/3/2017 64,70 64,68 -0,68% 64,04 65,45 64,82 64,56 64,68 4.211 4.689.951.700
22/3/2017 65,58 65,12 -0,88% 64,01 65,58 64,71 65,05 65,12 3.916 4.023.923.900
21/3/2017 65,84 65,70 -0,76% 64,29 66,25 65,41 65,57 65,70 5.469 5.789.125.500
20/3/2017 65,64 66,20 +0,90% 65,21 66,43 65,78 66,06 66,20 4.433 4.180.545.500
17/3/2017 66,97 65,61 -1,34% 64,99 66,97 65,68 65,60 65,61 4.722 5.750.874.800
16/3/2017 66,98 66,50 -0,72% 65,72 67,00 66,48 66,25 66,50 3.438 4.105.027.700
15/3/2017 66,21 66,98 +1,58% 64,80 67,03 66,03 66,86 66,98 5.825 6.031.108.200
14/3/2017 66,69 65,94 -1,14% 65,81 67,22 66,42 65,94 66,14 3.542 3.815.282.400
13/3/2017 65,37 66,70 +2,16% 64,93 66,94 66,39 66,40 66,70 3.168 2.809.307.200
10/3/2017 64,96 65,29 +0,94% 64,50 66,30 65,57 65,29 65,68 3.685 4.375.380.400
9/3/2017 64,17 64,68 +0,51% 64,00 65,00 64,49 64,68 64,80 3.265 3.109.389.800
8/3/2017 65,11 64,35 -1,30% 64,18 65,19 64,71 64,35 64,46 3.737 6.192.406.100
7/3/2017 65,27 65,20 -0,12% 64,98 65,95 65,44 65,12 65,20 4.031 4.444.885.200
6/3/2017 64,86 65,28 +0,83% 64,64 65,92 65,19 65,28 65,73 2.818 3.234.964.400
3/3/2017 64,16 64,74 +0,90% 64,16 65,00 64,56 64,53 64,75 3.718 3.619.777.000
2/3/2017 63,58 64,16 -0,06% 63,57 64,90 64,34 64,15 64,16 4.449 4.156.062.800
1/3/2017 65,18 64,20 -0,14% 63,67 65,35 64,30 63,85 64,20 3.020 2.814.455.800
24/2/2017 64,45 64,29 -1,32% 63,40 65,15 64,16 64,29 64,40 5.269 5.550.759.400
23/2/2017 66,91 65,15 -2,16% 64,49 66,91 65,32 65,15 65,33 5.915 5.117.841.800
22/2/2017 67,20 66,59 -1,05% 66,50 67,30 66,76 66,59 66,69 4.152 4.612.226.700
21/2/2017 66,32 67,30 +1,01% 66,30 67,30 66,92 67,00 67,30 3.747 6.017.548.400
20/2/2017 65,82 66,63 +1,14% 65,64 66,78 66,10 66,44 66,63 3.149 3.104.996.100
17/2/2017 65,60 65,88 -0,17% 65,60 66,28 65,88 65,88 65,93 3.818 3.916.588.100
16/2/2017 66,84 65,99 -1,77% 65,49 67,33 66,20 65,95 65,99 4.428 4.729.175.900
15/2/2017 67,42 67,18 +0,72% 66,24 67,51 67,09 67,14 67,18 5.733 6.454.333.800
14/2/2017 66,91 66,70 -0,82% 66,24 67,81 66,80 66,70 66,71 4.127 5.145.727.100
13/2/2017 67,19 67,25 -0,01% 65,97 67,99 67,14 67,12 67,25 5.512 6.140.422.500
10/2/2017 66,92 67,26 +0,30% 66,31 67,61 66,88 67,26 67,30 4.195 6.019.880.300
9/2/2017 67,62 67,06 -0,36% 65,78 67,62 66,42 66,98 67,06 5.876 5.897.861.000
8/2/2017 66,34 67,30 +1,45% 65,48 67,65 66,73 67,30 67,35 5.543 5.949.984.500
7/2/2017 66,90 66,34 -0,52% 65,43 66,95 65,93 66,34 66,38 6.321 6.489.793.000
6/2/2017 65,40 66,69 +1,97% 65,06 67,36 66,34 66,63 66,69 6.716 8.050.196.400
3/2/2017 63,21 65,40 +3,81% 62,10 65,88 64,87 65,02 65,40 6.664 10.315.522.100
2/2/2017 62,36 63,00 +0,80% 61,92 63,87 63,13 63,00 63,03 3.741 6.602.870.200
1/2/2017 63,03 62,50 +0,08% 61,69 63,05 62,50 62,11 62,50 6.489 6.750.917.200
31/1/2017 61,68 62,45 +1,12% 61,47 63,75 62,49 62,44 62,45 5.969 5.670.395.200
30/1/2017 63,50 61,76 -2,74% 61,68 63,50 62,26 61,76 61,80 5.625 6.331.315.300
27/1/2017 64,18 63,50 -0,84% 62,95 64,29 63,47 63,48 63,50 3.069 4.340.389.700
26/1/2017 63,76 64,04 +0,69% 63,76 64,70 64,29 64,03 64,04 5.006 5.163.930.100
24/1/2017 63,67 63,60 +0,06% 63,11 63,94 63,71 63,57 63,60 2.859 3.475.099.900
23/1/2017 63,92 63,56 +0,09% 62,46 64,04 63,31 63,55 63,57 3.517 3.958.681.600
20/1/2017 63,10 63,50 +1,39% 62,23 64,25 63,08 63,50 63,71 2.676 3.185.599.700
19/1/2017 63,59 62,63 -1,51% 62,30 63,90 62,68 62,63 62,65 3.767 3.927.313.900
18/1/2017 64,02 63,59 -0,64% 63,02 64,26 63,78 63,59 63,74 1.831 1.551.265.000
17/1/2017 64,70 64,00 -0,78% 63,59 64,70 64,19 63,83 64,00 3.282 5.007.384.100
16/1/2017 64,07 64,50 -0,22% 63,95 64,96 64,54 64,50 64,55 1.302 2.207.513.400
13/1/2017 64,62 64,64 -0,32% 63,80 65,20 64,38 64,32 64,64 3.775 4.265.366.100
12/1/2017 63,00 64,85 +6,45% 63,00 65,16 64,27 64,73 64,85 23 9.453.264.400
11/1/2017 61,30 60,92 +0,02% 60,00 61,43 60,61 60,90 60,92 4.308 35.136.631.100
10/1/2017 61,99 60,91 -2,20% 59,95 61,99 60,75 60,91 61,35 3.746 6.532.609.300
9/1/2017 62,23 62,28 +0,47% 61,79 62,79 62,28 62,24 62,33 2.558 2.906.668.800
6/1/2017 61,94 61,99 -0,63% 61,54 62,91 62,01 61,69 61,99 2.229 2.893.520.700
5/1/2017 61,75 62,38 +0,42% 61,11 62,73 62,17 62,36 62,38 2.762 2.385.000.400
4/1/2017 60,61 62,12 +1,52% 60,61 62,41 61,81 62,07 62,12 2.590 2.072.090.500
3/1/2017 59,79 61,19 +3,36% 59,25 61,40 60,72 61,19 61,24 4.769 3.687.391.300
2/1/2017 58,81 59,20 -0,30% 58,41 59,20 58,86 58,76 59,20 1.230 1.014.859.500
29/12/2016 58,24 59,38 +1,42% 58,04 59,38 59,00 59,01 59,40 1.722 1.891.561.600
28/12/2016 57,30 58,55 +1,56% 57,30 58,98 58,57 58,49 58,55 1.825 1.460.340.100
27/12/2016 58,14 57,65 +0,24% 57,35 58,32 57,82 57,51 57,65 1.232 983.097.000
26/12/2016 57,83 57,51 -0,02% 57,51 58,78 58,01 57,51 57,60 723 613.813.400
23/12/2016 57,09 57,52 +0,89% 56,85 58,27 57,56 57,52 58,18 2.545 2.631.877.000
22/12/2016 55,52 57,01 +2,24% 55,44 57,08 56,57 57,00 57,03 2.893 2.075.827.300
21/12/2016 56,90 55,76 -1,41% 55,53 56,95 56,03 55,76 56,53 1.995 2.302.408.000
20/12/2016 56,85 56,56 -0,09% 55,69 57,00 56,38 56,56 56,57 4.147 3.027.791.400
19/12/2016 57,30 56,61 -1,20% 56,25 57,99 56,92 56,61 56,98 4.117 3.864.416.200
16/12/2016 56,71 57,30 +1,42% 55,81 58,54 57,49 57,30 57,51 4.045 3.679.590.100
15/12/2016 56,59 56,50 -0,25% 55,00 56,70 55,86 56,64 56,70 4.449 2.836.206.500
14/12/2016 57,40 56,64 -1,67% 56,60 58,33 57,49 56,64 56,70 3.638 3.438.250.800
13/12/2016 57,53 57,60 -0,72% 57,10 57,96 57,59 57,52 57,60 5.075 3.958.614.900
12/12/2016 57,94 58,02 -1,19% 57,54 59,10 58,38 57,88 58,02 5.516 4.487.938.400
9/12/2016 58,53 58,72 +1,15% 57,81 59,49 58,90 58,72 58,74 8.083 6.093.504.000
8/12/2016 57,39 58,05 +2,65% 56,20 58,53 57,47 58,05 58,30 4.823 3.903.471.000
7/12/2016 56,32 56,55 +0,80% 55,62 57,42 56,74 56,55 56,61 4.452 3.446.444.900
6/12/2016 55,14 56,10 +1,23% 54,75 56,10 55,64 55,91 56,10 3.046 2.125.626.300
5/12/2016 55,44 55,42 +0,86% 54,73 56,27 55,45 55,42 55,60 3.354 2.513.213.900
2/12/2016 55,16 54,95 -1,88% 54,15 55,43 54,66 54,95 55,00 7.172 5.700.596.400
1/12/2016 57,26 56,00 -3,66% 55,11 57,35 56,14 55,30 56,00 7.396 5.924.365.600
30/11/2016 56,30 58,13 +4,16% 56,23 58,13 57,72 57,77 58,13 4.314 4.861.209.600
29/11/2016 57,12 55,81 -3,04% 55,81 57,28 56,48 55,81 56,05 3.013 2.771.728.400
28/11/2016 57,33 57,56 +0,31% 56,90 57,84 57,35 57,56 57,60 2.615 2.425.739.900
25/11/2016 56,67 57,38 +1,11% 55,93 57,42 56,99 57,38 57,39 2.338 2.384.598.500
24/11/2016 57,14 56,75 -1,73% 56,68 57,82 56,95 56,75 56,77 1.433 1.218.770.000
23/11/2016 57,17 57,75 +1,19% 55,89 57,80 57,04 57,32 57,75 3.738 2.969.373.400
22/11/2016 58,70 57,07 -2,21% 56,52 59,11 57,45 57,01 57,07 4.082 3.876.740.100
21/11/2016 57,52 58,36 +1,18% 57,21 58,52 58,06 58,36 58,44 3.929 3.151.339.600
18/11/2016 56,82 57,68 +0,44% 56,82 59,00 57,88 57,68 58,29 4.327 3.018.202.800
17/11/2016 58,78 57,43 -0,85% 56,45 58,78 57,31 57,39 57,43 5.428 4.421.015.900
16/11/2016 58,80 57,92 -0,14% 57,44 58,95 57,96 57,86 57,92 5.097 4.067.415.300
14/11/2016 57,01 58,00 +0,85% 56,63 58,89 57,65 58,00 58,07 6.180 5.286.643.300
11/11/2016 59,21 57,51 -4,40% 57,00 59,35 57,77 57,51 57,95 2.384 11.415.236.400
10/11/2016 61,95 60,16 -3,47% 58,14 62,22 59,51 60,00 60,16 8.807 8.017.756.100
9/11/2016 61,90 62,32 -0,69% 60,64 62,81 61,89 62,26 62,32 3.592 3.117.811.400
8/11/2016 61,95 62,75 +0,14% 61,95 63,00 62,50 62,75 62,80 3.701 3.071.710.300
7/11/2016 61,81 62,66 +1,46% 61,81 63,32 62,75 62,66 62,68 2.436 2.328.072.700
4/11/2016 60,79 61,76 +0,90% 60,72 63,17 61,80 61,71 61,76 5.773 4.909.525.000
3/11/2016 61,20 61,21 -1,21% 60,01 61,94 61,34 61,17 61,21 5.434 4.719.703.400
1/11/2016 64,16 61,96 -3,41% 61,05 64,45 61,95 61,88 61,96 4.762 4.501.820.900
31/10/2016 62,76 64,15 +2,48% 62,20 64,49 63,87 64,13 64,15 3.983 3.913.083.900
28/10/2016 62,68 62,60 -0,95% 61,75 63,31 62,65 62,56 62,82 4.232 5.111.163.500
27/10/2016 62,55 63,20 +0,69% 62,52 64,28 63,52 63,12 63,20 3.732 3.282.887.900
26/10/2016 62,61 62,77 +0,18% 61,69 63,64 62,72 62,68 62,77 4.197 3.672.436.900
25/10/2016 64,24 62,66 -2,78% 62,66 64,58 63,26 62,66 62,98 2.353 2.573.427.300
24/10/2016 64,60 64,45 -0,25% 63,81 65,05 64,42 64,45 64,50 2.427 2.158.333.500
21/10/2016 64,93 64,61 -0,49% 64,17 65,25 64,66 64,61 64,93 1.959 2.758.106.800
20/10/2016 65,01 64,93 -0,63% 63,24 65,64 64,68 64,93 65,05 4.286 4.338.170.400
19/10/2016 65,74 65,34 -0,95% 64,27 66,63 65,24 65,33 65,59 4.892 4.071.214.000
18/10/2016 64,04 65,97 +2,93% 63,45 66,25 65,23 65,76 65,97 3.826 3.840.352.300
17/10/2016 63,67 64,09 +0,23% 63,03 64,42 63,92 64,08 64,09 2.216 2.103.732.200
14/10/2016 63,39 63,94 +0,69% 63,25 64,78 64,07 63,93 63,94 3.260 2.775.271.900
13/10/2016 63,34 63,50 -0,25% 62,99 63,90 63,49 63,37 63,50 2.906 3.133.883.800
11/10/2016 65,08 63,66 -2,18% 63,45 65,08 63,98 63,61 63,78 2.646 2.592.839.800
10/10/2016 64,87 65,08 +0,08% 64,66 65,61 65,11 64,82 65,08 2.532 2.269.277.700
7/10/2016 64,32 65,03 +1,61% 62,65 65,31 64,02 64,81 65,03 5.889 5.306.885.900
6/10/2016 64,17 64,00 -0,91% 63,61 64,56 63,85 64,00 64,07 3.922 3.251.370.500
5/10/2016 64,32 64,59 +0,25% 63,94 65,22 64,56 64,59 64,65 2.807 2.540.695.700
4/10/2016 64,34 64,43 -0,34% 63,92 65,09 64,62 64,43 64,69 4.693 4.637.801.200
3/10/2016 63,20 64,65 +2,29% 63,20 65,31 64,68 64,65 64,90 4.130 3.453.077.600
30/9/2016 64,04 63,20 -0,78% 62,98 64,47 63,56 63,19 63,20 4.580 4.563.166.800
29/9/2016 64,14 63,70 -0,69% 63,54 64,70 64,03 63,70 63,73 4.420 5.258.743.900
28/9/2016 63,36 64,14 +1,22% 63,27 65,06 64,17 64,14 64,20 5.456 5.425.620.600
27/9/2016 62,29 63,37 +2,13% 62,02 63,55 62,89 63,37 63,39 3.842 3.647.785.000
26/9/2016 61,20 62,05 +0,27% 61,19 62,48 61,83 61,88 62,05 2.157 1.641.591.900
23/9/2016 63,01 61,88 -1,87% 61,54 63,59 62,08 61,88 61,99 4.704 3.691.422.400
22/9/2016 64,03 63,06 +0,05% 62,90 64,54 63,64 63,06 63,11 4.950 4.125.400.600
21/9/2016 61,26 63,03 +1,50% 61,26 63,70 62,69 63,03 63,12 2.751 2.414.279.300
20/9/2016 63,16 62,10 -0,62% 61,91 63,16 62,33 62,07 62,10 2.688 2.442.821.400
19/9/2016 63,20 62,49 -0,40% 62,49 63,43 62,91 62,49 62,80 2.375 1.725.813.700
16/9/2016 62,57 62,74 -0,25% 61,46 63,10 62,39 62,00 62,74 3.315 4.616.273.400
15/9/2016 62,29 62,90 +2,14% 61,72 63,19 62,56 62,75 62,90 3.268 2.786.109.200
14/9/2016 60,94 61,58 +0,47% 60,18 62,15 61,48 61,58 61,78 3.390 2.604.690.900
13/9/2016 61,48 61,29 -1,95% 60,36 62,28 60,97 61,23 61,29 5.584 4.280.766.900
12/9/2016 62,01 62,51 +0,13% 62,00 63,46 62,53 62,51 62,69 4.243 4.054.823.200
9/9/2016 63,16 62,43 -2,06% 61,98 64,13 63,27 62,43 62,76 7.777 8.521.455.700
8/9/2016 64,65 63,74 -2,39% 62,96 65,15 63,89 63,69 63,74 3.524 3.846.421.300
6/9/2016 64,11 65,30 +2,13% 63,70 65,50 64,76 65,08 65,37 4.082 3.838.611.300
5/9/2016 64,30 63,94 +0,25% 63,94 64,87 64,37 63,87 63,95 2.031 2.111.593.100
2/9/2016 62,08 63,78 +4,22% 61,85 64,28 63,52 63,78 63,97 5.167 5.055.614.600
1/9/2016 58,10 61,20 +4,96% 58,10 61,75 60,61 60,95 61,22 6.491 9.714.353.400
31/8/2016 59,18 58,31 -0,97% 58,07 59,82 58,67 58,28 58,31 3.971 4.187.271.300
30/8/2016 58,79 58,88 +0,12% 58,21 59,75 58,85 58,88 58,90 5.585 5.750.863.000
29/8/2016 60,12 58,81 -1,39% 58,52 60,12 59,11 58,81 58,97 4.822 5.322.618.400
26/8/2016 60,84 59,64 -1,34% 59,15 60,84 59,72 59,31 59,64 4.550 5.668.332.700
25/8/2016 60,07 60,45 +0,63% 60,07 61,69 60,68 60,45 60,47 5.897 5.149.655.900
24/8/2016 59,70 60,07 +0,12% 59,32 60,71 60,24 60,07 60,10 4.273 3.712.757.700
23/8/2016 60,25 60,00 +0,37% 59,90 61,14 60,29 59,90 60,00 4.940 4.292.573.900
22/8/2016 60,36 59,78 -1,92% 59,70 61,50 60,32 59,78 59,86 7.078 8.154.152.800
19/8/2016 61,01 60,95 -0,54% 60,35 61,73 60,98 60,93 60,98 5.031 6.623.975.300
18/8/2016 62,09 61,28 -1,34% 61,24 62,89 62,15 61,28 61,49 3.209 4.337.674.300
17/8/2016 62,00 62,11 -0,62% 61,47 62,71 62,04 62,11 62,34 4.620 4.417.705.600
16/8/2016 62,91 62,50 -1,57% 61,68 63,35 62,48 62,50 62,52 3.738 4.123.259.400
15/8/2016 64,00 63,50 -0,16% 62,86 64,24 63,45 63,50 63,51 1.815 1.802.254.900
12/8/2016 63,81 63,60 -1,09% 61,96 64,12 63,16 63,60 63,61 3.874 3.453.801.300
11/8/2016 64,00 64,30 +1,31% 63,01 64,30 63,62 64,13 64,30 2.451 2.162.504.600
10/8/2016 65,13 63,47 -1,83% 62,80 65,16 63,65 63,47 63,73 3.154 2.857.552.000
9/8/2016 63,88 64,65 +0,75% 63,88 65,18 64,68 64,48 64,65 3.208 3.353.037.200
8/8/2016 66,15 64,17 -3,21% 64,00 66,47 64,90 64,17 64,32 3.398 3.619.303.500
5/8/2016 64,32 66,30 +3,59% 64,32 66,33 65,69 66,30 66,31 5.450 5.790.463.800
4/8/2016 62,99 64,00 +2,04% 62,50 64,74 63,90 63,95 64,00 3.395 3.262.778.800
3/8/2016 62,40 62,72 +0,03% 61,97 62,92 62,47 62,62 62,72 3.001 2.975.714.800
2/8/2016 63,85 62,70 -2,06% 62,15 64,14 62,83 62,60 62,70 3.439 3.450.988.500
1/8/2016 63,18 64,02 +1,35% 63,18 64,69 64,20 64,02 64,14 3.543 3.149.451.400
29/7/2016 62,24 63,17 +1,01% 62,24 63,84 63,16 63,08 63,39 2.804 2.656.196.300
28/7/2016 62,22 62,54 +0,02% 61,91 62,85 62,37 62,54 62,60 3.177 3.514.353.000
27/7/2016 62,70 62,53 -0,19% 62,21 62,89 62,39 62,53 62,65 2.020 1.591.194.500
26/7/2016 62,43 62,65 +0,19% 62,43 63,58 63,08 62,53 62,76 2.091 1.795.972.600
25/7/2016 63,66 62,53 -1,28% 62,15 63,66 62,65 62,44 62,53 2.727 2.288.869.400
22/7/2016 63,09 63,34 -0,09% 63,09 64,15 63,65 63,34 63,69 2.339 2.928.020.300
21/7/2016 63,49 63,40 -0,64% 62,90 64,25 63,42 63,22 63,40 3.366 3.121.655.400
20/7/2016 62,77 63,81 +1,05% 62,77 64,02 63,76 63,81 63,83 2.672 2.830.315.200
19/7/2016 63,15 63,15 +0,05% 62,49 63,46 62,92 63,12 63,15 3.624 2.952.910.500
18/7/2016 62,55 63,12 +1,40% 61,81 63,18 62,77 62,94 63,12 3.913 3.677.984.900
15/7/2016 61,34 62,25 +0,74% 61,26 62,61 62,07 62,23 62,25 4.252 3.807.276.300
14/7/2016 61,99 61,79 +0,93% 61,23 62,04 61,65 61,76 61,79 5.133 6.474.996.800
13/7/2016 60,98 61,22 +1,04% 60,08 61,62 61,06 61,22 61,67 4.436 4.644.702.000
12/7/2016 62,68 60,59 -2,21% 60,01 62,99 60,70 60,41 60,62 4.066 3.845.148.100
11/7/2016 61,85 61,96 +1,13% 61,14 62,61 62,10 61,54 61,96 4.550 4.628.200.500
8/7/2016 60,98 61,27 +1,26% 60,49 61,77 61,32 61,27 61,61 3.877 3.860.386.500
7/7/2016 60,58 60,51 +0,48% 59,84 60,98 60,41 60,51 60,61 2.413 3.452.462.900
6/7/2016 60,93 60,22 -1,57% 59,60 61,02 60,10 60,22 60,33 2.313 1.899.334.900
5/7/2016 60,02 61,18 +0,66% 60,02 61,60 61,07 61,12 61,18 2.471 1.877.500.100
4/7/2016 60,85 60,78 +1,23% 60,14 61,24 60,65 60,78 60,95 2.966 2.315.915.800
1/7/2016 60,47 60,04 -0,37% 60,01 61,42 60,71 60,04 60,40 3.774 4.929.455.200
30/6/2016 60,09 60,26 -0,72% 59,51 60,89 60,05 59,95 60,26 3.813 4.650.313.000
29/6/2016 60,03 60,70 +2,53% 59,92 61,14 60,67 60,70 61,10 4.256 4.227.885.500
28/6/2016 59,07 59,20 +1,72% 58,40 59,60 59,02 59,20 59,54 2.273 1.833.193.100
27/6/2016 57,87 58,20 +0,07% 57,70 58,51 58,09 57,45 58,47 2.746 2.409.172.400
24/6/2016 58,07 58,16 -1,56% 57,00 58,45 58,02 58,01 58,16 3.209 2.584.814.400
23/6/2016 58,25 59,08 +2,13% 57,97 59,50 58,90 59,08 59,50 3.276 2.915.219.800
22/6/2016 58,58 57,85 -1,75% 57,62 59,42 58,34 57,85 57,87 2.836 2.754.385.400
21/6/2016 59,44 58,88 -0,62% 58,49 59,44 58,95 58,88 59,00 3.021 3.215.818.600
20/6/2016 59,54 59,25 +1,11% 58,86 60,51 59,52 59,04 59,41 9.104 7.645.584.200
17/6/2016 59,31 58,60 -0,75% 57,96 59,43 58,57 58,28 58,60 4.114 4.249.658.700
16/6/2016 57,55 59,04 +1,67% 56,29 59,04 57,54 58,52 59,04 5.958 5.313.479.900
15/6/2016 56,95 58,07 +1,68% 56,54 58,70 57,51 58,07 58,14 3.975 3.853.743.300
14/6/2016 57,13 57,11 -0,16% 55,98 57,39 56,75 57,11 57,15 3.419 2.617.539.600
13/6/2016 56,06 57,20 +0,42% 55,93 57,53 57,06 57,09 57,20 2.197 1.793.707.500
10/6/2016 58,47 56,96 -2,72% 56,75 58,47 57,30 56,80 56,96 2.658 1.945.438.700
9/6/2016 58,43 58,55 +0,55% 57,82 58,83 58,37 58,40 58,55 2.046 1.559.878.600
8/6/2016 57,15 58,23 +2,39% 56,87 59,35 58,53 58,23 58,32 2.928 2.647.923.700
7/6/2016 58,11 56,87 -2,12% 56,40 58,11 57,15 56,70 56,87 3.604 2.887.813.900
6/6/2016 57,00 58,10 +1,93% 56,55 58,14 57,50 57,80 58,10 2.918 2.424.403.000
3/6/2016 57,40 57,00 0,00% 56,50 58,24 57,13 57,00 57,07 2.939 2.756.720.800
2/6/2016 54,70 57,00 +4,74% 54,27 57,56 56,70 57,00 57,04 4.085 5.337.837.000
1/6/2016 54,64 54,42 -0,42% 53,80 54,99 54,17 54,41 54,48 4.654 4.249.227.700
31/5/2016 54,46 54,65 -0,31% 54,42 55,02 54,78 54,65 54,90 3.996 3.992.038.900
30/5/2016 54,13 54,82 +0,59% 54,13 55,49 54,99 54,82 54,90 853 685.826.700
27/5/2016 54,99 54,50 -1,38% 54,04 55,86 54,72 54,23 54,50 5.242 4.253.950.200
25/5/2016 56,66 55,26 -2,00% 55,26 56,75 56,29 55,26 55,59 5.589 5.580.615.300
24/5/2016 56,78 56,39 -0,74% 56,23 57,26 56,72 56,34 56,39 2.772 2.680.997.400
23/5/2016 56,00 56,81 -0,33% 55,23 57,23 56,29 56,81 56,82 4.447 3.811.434.800
20/5/2016 57,35 57,00 0,00% 56,61 57,72 57,08 57,00 57,05 2.894 2.925.841.700
19/5/2016 56,16 57,00 +0,19% 56,16 57,58 57,10 57,00 57,12 3.695 5.914.736.500
18/5/2016 57,16 56,89 -1,91% 56,70 58,15 57,33 56,89 57,12 7.581 7.071.716.000
17/5/2016 58,75 58,00 -2,52% 57,31 59,52 57,92 57,79 58,00 7.046 6.531.298.000
16/5/2016 59,31 59,50 -0,98% 58,86 60,01 59,34 59,12 59,50 4.684 4.385.360.300
13/5/2016 59,69 60,09 -0,17% 58,56 60,30 59,24 59,58 60,09 5.863 5.544.279.900
12/5/2016 59,13 60,19 +1,93% 57,90 61,08 59,71 60,18 60,19 6.228 5.132.738.100
11/5/2016 60,23 59,05 +0,08% 58,31 60,48 59,06 58,95 59,05 6.120 5.633.810.700
10/5/2016 57,57 59,00 +3,96% 56,96 59,68 58,14 58,99 59,00 5.323 5.316.920.900
9/5/2016 55,87 56,75 +0,89% 55,44 57,52 56,85 56,74 56,80 6.071 6.729.229.900
6/5/2016 57,04 56,25 -1,75% 56,15 57,83 57,08 56,25 56,34 4.251 8.908.160.100
5/5/2016 59,06 57,25 -2,97% 56,50 59,06 57,38 57,16 57,25 7.153 5.859.692.000
4/5/2016 57,57 59,00 +1,36% 57,57 59,00 58,49 58,65 59,00 3.381 3.097.477.400
3/5/2016 58,60 58,21 -1,61% 57,78 59,50 58,35 58,21 58,28 3.608 2.899.114.300
2/5/2016 58,71 59,16 +0,36% 58,30 60,24 59,70 59,16 59,37 6.218 4.898.630.600
29/4/2016 57,99 58,95 +0,99% 57,97 59,52 58,93 58,95 58,99 6.254 5.186.852.000
28/4/2016 58,31 58,37 +0,12% 56,69 58,64 57,93 58,36 58,37 5.214 4.151.960.100
27/4/2016 56,44 58,30 +3,96% 56,17 58,30 57,51 58,18 58,30 8.625 6.672.060.300
26/4/2016 55,45 56,08 +1,37% 54,95 56,35 55,45 55,93 56,08 6.887 6.465.087.400
25/4/2016 54,35 55,32 +0,31% 54,35 55,88 55,44 55,31 55,42 4.040 3.153.589.500
22/4/2016 54,38 55,15 -0,56% 53,85 56,21 55,31 55,15 55,34 5.366 4.453.302.200
20/4/2016 57,28 55,46 -4,21% 55,40 57,59 55,85 55,46 55,49 4.449 4.319.492.500
19/4/2016 57,45 57,90 +1,47% 56,99 59,80 58,46 57,86 57,90 5.626 6.638.649.800
18/4/2016 56,31 57,06 +1,12% 55,58 57,66 56,96 56,62 57,06 2.930 2.212.673.500
15/4/2016 56,50 56,43 +0,23% 55,67 57,93 56,58 56,18 56,44 5.184 4.962.536.700
14/4/2016 55,70 56,30 +1,33% 55,70 56,39 56,05 56,02 56,30 4.913 3.732.373.300
13/4/2016 55,69 55,56 +1,91% 54,89 56,69 56,04 55,56 55,65 7.478 8.104.535.200
12/4/2016 55,08 54,52 -0,49% 54,14 56,26 54,70 54,52 54,63 5.697 4.652.766.600
11/4/2016 56,23 54,79 -2,14% 54,51 56,32 55,19 54,79 55,23 4.745 3.368.371.900
8/4/2016 54,27 55,99 +6,20% 54,27 56,41 55,46 55,84 55,99 6.689 6.450.021.000
7/4/2016 52,80 52,72 +1,19% 52,00 54,62 53,41 52,71 52,72 7.088 5.942.401.700
6/4/2016 52,80 52,10 -2,71% 51,58 53,37 52,58 52,10 52,59 3.824 3.950.570.300
5/4/2016 53,20 53,55 -0,32% 53,09 54,69 53,89 53,55 53,82 3.473 2.887.000.000
4/4/2016 54,74 53,72 -2,01% 53,30 54,89 53,80 53,70 53,80 3.443 2.634.821.700
1/4/2016 52,70 54,82 +2,09% 52,70 55,15 54,37 54,67 54,82 4.507 4.025.524.300
31/3/2016 54,33 53,70 -1,72% 53,62 55,66 54,46 53,66 53,70 5.239 4.655.198.400
30/3/2016 55,00 54,64 +0,16% 54,35 56,72 55,53 54,64 54,71 5.272 3.959.106.000
29/3/2016 53,93 54,55 +2,06% 53,45 55,38 54,82 54,55 54,59 5.127 5.107.083.100
28/3/2016 53,80 53,45 +2,20% 51,86 54,00 53,34 53,42 53,45 3.375 2.503.915.900
24/3/2016 51,25 52,30 +1,32% 51,00 52,95 52,06 52,30 52,32 3.625 2.834.833.900
23/3/2016 52,88 51,62 -3,06% 51,24 52,88 51,81 51,57 51,62 3.393 2.893.840.400
22/3/2016 51,73 53,25 +2,33% 51,73 53,45 52,91 53,03 53,27 5.278 4.580.561.100
21/3/2016 52,20 52,04 -0,27% 51,54 53,13 52,54 52,04 52,23 4.216 9.712.587.100
18/3/2016 51,73 52,18 +1,32% 51,11 52,32 51,66 52,05 52,19 5.637 4.504.984.100
17/3/2016 51,00 51,50 +4,87% 51,00 52,50 51,71 51,49 51,75 7.594 7.221.401.500
16/3/2016 48,99 49,11 -0,47% 48,21 49,50 49,04 49,11 49,40 3.212 2.255.906.000
15/3/2016 50,19 49,34 -2,49% 48,00 50,19 49,00 48,93 49,34 7.929 5.422.866.000
14/3/2016 51,04 50,60 -1,27% 50,20 51,48 50,79 50,57 50,60 3.754 5.191.572.400
11/3/2016 51,31 51,25 -0,79% 50,65 51,78 51,26 51,19 51,25 5.333 6.302.823.500
10/3/2016 51,59 51,66 +0,92% 50,68 52,78 51,49 51,66 51,69 7.915 7.233.274.800
9/3/2016 51,16 51,19 +0,77% 50,29 51,96 51,14 50,83 51,19 6.750 5.990.304.900
8/3/2016 50,92 50,80 -0,24% 50,51 51,57 51,08 50,80 51,00 5.726 4.232.339.300
7/3/2016 50,65 50,92 -0,16% 50,34 51,18 50,75 50,55 50,92 4.494 3.643.176.300
4/3/2016 54,00 51,00 +1,29% 50,43 55,00 51,41 50,76 51,00 9.249 8.257.083.300
3/3/2016 48,57 50,35 +4,40% 48,27 51,50 50,11 50,35 50,38 8.869 7.005.024.300
2/3/2016 48,15 48,23 +0,84% 47,20 49,25 48,39 48,10 48,23 5.590 4.859.432.200
1/3/2016 47,32 47,83 +1,74% 47,06 48,29 47,74 47,80 47,88 7.050 5.528.344.600
29/2/2016 45,99 47,01 +3,32% 45,52 47,70 46,87 47,01 47,03 8.240 6.222.622.600
26/2/2016 45,16 45,50 +1,45% 44,67 45,91 45,07 45,14 45,50 6.110 5.250.957.300
25/2/2016 44,60 44,85 +1,26% 44,57 45,91 45,09 44,85 45,17 6.249 4.156.296.000
24/2/2016 44,38 44,29 -1,14% 43,41 44,62 44,18 43,98 44,29 4.373 3.130.333.500
23/2/2016 44,68 44,80 +0,27% 44,18 45,91 44,90 44,43 44,80 1.123 8.075.108.000
22/2/2016 43,47 44,68 +3,86% 43,47 44,96 44,47 44,66 44,68 6.919 4.507.350.800
19/2/2016 42,66 43,02 +0,14% 42,48 43,81 43,24 43,02 43,05 3.331 1.990.271.100
18/2/2016 42,65 42,96 +0,02% 42,18 43,55 42,97 42,96 43,08 4.279 2.685.207.900
17/2/2016 43,23 42,95 +0,05% 42,59 43,94 43,22 42,95 43,49 6.394 4.006.298.900
16/2/2016 42,92 42,93 -0,83% 42,16 43,49 43,09 42,93 43,45 4.873 4.249.657.500
15/2/2016 43,10 43,29 +1,64% 42,63 43,66 43,00 43,29 43,30 2.134 1.443.772.700
12/2/2016 42,87 42,59 +0,05% 42,08 43,07 42,58 42,58 43,07 4.224 2.939.547.800
11/2/2016 43,09 42,57 -2,14% 42,15 43,09 42,42 42,57 42,90 5.146 3.453.582.300
10/2/2016 43,05 43,50 -0,05% 42,44 43,59 42,96 43,49 43,50 4.021 2.494.420.700
5/2/2016 43,00 43,52 +0,79% 42,80 44,72 43,80 43,51 43,57 5.764 3.641.101.500
4/2/2016 42,96 43,18 +1,22% 42,89 45,00 43,62 43,18 43,26 5.223 3.551.211.100
3/2/2016 41,93 42,66 +1,74% 41,78 43,30 42,50 42,65 43,17 5.913 4.264.189.500
2/2/2016 42,13 41,93 -1,18% 41,51 42,56 41,92 41,89 41,93 3.530 2.273.393.000
1/2/2016 41,40 42,43 +2,49% 40,72 42,43 41,62 42,11 42,43 3.626 2.308.666.900
29/1/2016 39,63 41,40 +5,00% 39,63 42,62 41,36 41,39 41,40 6.945 5.051.290.300
28/1/2016 39,19 39,43 +1,10% 38,84 40,21 39,39 39,43 39,51 4.173 2.679.847.300
27/1/2016 39,06 39,00 -0,33% 38,95 40,50 39,69 38,97 39,00 4.671 2.719.136.900
26/1/2016 38,93 39,13 -0,18% 38,55 39,69 38,97 39,13 39,40 6.290 3.076.445.900
22/1/2016 38,97 39,20 +1,08% 38,82 39,57 39,11 39,08 39,20 5.677 4.269.714.000
21/1/2016 38,80 38,78 -0,08% 38,21 39,14 38,80 38,78 39,00 4.414 2.565.636.700
20/1/2016 38,30 38,81 -0,21% 38,01 38,81 38,36 38,80 38,81 5.570 3.531.730.500
19/1/2016 40,10 38,89 +0,49% 38,68 40,10 39,06 38,89 38,90 4.265 2.606.167.600
18/1/2016 39,03 38,70 -0,39% 38,20 39,03 38,48 38,70 38,80 2.013 2.395.138.200
15/1/2016 38,44 38,85 +0,23% 38,13 39,14 38,35 38,85 39,13 5.737 4.735.850.100
14/1/2016 38,18 38,76 +0,62% 38,04 38,90 38,38 38,76 38,82 3.903 2.126.312.100
13/1/2016 38,41 38,52 +0,84% 38,20 38,91 38,32 38,34 38,52 3.829 2.353.398.600
12/1/2016 38,31 38,20 -0,62% 38,16 38,95 38,38 38,20 38,30 5.502 3.547.718.800
11/1/2016 37,10 38,44 +2,64% 37,10 38,77 38,16 38,10 38,44 5.482 3.426.396.600
8/1/2016 37,02 37,45 +0,67% 37,02 37,87 37,67 37,45 37,54 3.226 2.484.603.500
7/1/2016 37,36 37,20 -2,62% 36,99 37,81 37,27 37,17 37,21 4.372 3.950.335.300
6/1/2016 37,79 38,20 0,00% 37,40 38,59 38,06 38,20 38,28 5.242 2.969.105.800
5/1/2016 38,05 38,20 +1,62% 37,06 38,20 37,75 38,20 38,28 5.007 2.767.657.800
4/1/2016 37,80 37,59 -1,08% 37,00 37,92 37,53 37,56 37,59 3.589 1.886.189.200
30/12/2015 38,50 38,00 -1,94% 37,68 38,90 38,00 38,00 38,26 4.311 3.081.079.000
29/12/2015 39,95 38,75 -3,41% 38,67 40,24 39,12 38,65 38,75 3.622 2.369.444.300
28/12/2015 40,52 40,12 -1,28% 39,57 40,52 39,90 40,10 40,12 3.267 3.281.548.900
23/12/2015 40,65 40,64 +1,60% 40,24 40,96 40,64 40,52 40,64 2.247 1.402.542.500
22/12/2015 39,89 40,00 -0,20% 39,70 40,40 39,99 40,00 40,03 3.070 2.013.356.100
21/12/2015 41,50 40,08 -2,24% 39,75 41,50 40,09 40,07 40,08 5.110 3.382.589.100
18/12/2015 41,85 41,00 -4,41% 40,63 42,41 41,15 40,99 41,00 5.565 3.810.317.900
17/12/2015 43,98 42,89 -0,60% 42,75 44,59 43,65 42,89 43,00 3.106 2.070.792.000
16/12/2015 41,90 43,15 +1,17% 41,34 43,34 42,20 42,73 43,15 2.764 3.249.416.400
15/12/2015 42,50 42,65 +2,11% 41,85 43,13 42,38 42,35 42,65 2.492 3.706.466.900
14/12/2015 42,93 41,77 -2,70% 41,69 42,93 42,07 41,77 41,80 3.337 2.593.250.200
11/12/2015 42,97 42,93 -0,79% 42,28 43,84 42,89 42,91 42,93 2.067 1.328.055.900
10/12/2015 44,02 43,27 -1,01% 42,72 44,57 43,16 43,27 43,35 3.662 2.036.234.200
9/12/2015 41,61 43,71 +5,86% 41,61 44,44 43,66 43,71 44,12 6.191 3.876.123.300
8/12/2015 42,77 41,29 -3,10% 41,13 42,84 41,68 41,29 41,54 2.908 2.828.068.400
7/12/2015 44,11 42,61 -3,38% 42,61 44,83 43,40 42,61 42,64 4.561 3.334.859.600
4/12/2015 45,70 44,10 -4,26% 42,97 45,70 44,08 44,10 44,11 4.772 3.266.439.800
3/12/2015 44,50 46,06 +4,94% 44,50 46,56 46,15 46,06 46,22 5.646 4.705.545.700
2/12/2015 43,44 43,89 +0,97% 43,30 44,63 43,84 43,67 43,89 4.187 2.844.341.600
1/12/2015 42,61 43,47 +2,04% 42,61 43,64 43,18 43,10 43,47 3.780 3.860.314.800
30/11/2015 44,12 42,60 -4,03% 42,49 44,22 43,05 42,60 42,97 5.453 5.137.702.700
27/11/2015 44,29 44,39 -0,49% 43,30 44,59 43,97 44,36 44,40 3.963 2.669.023.500
26/11/2015 44,22 44,61 +0,34% 43,93 44,77 44,23 44,36 44,61 1.146 1.147.506.200
25/11/2015 44,76 44,46 -1,38% 43,82 45,25 44,46 44,01 44,46 3.225 2.219.057.100
24/11/2015 45,18 45,08 -0,73% 44,45 45,44 44,91 44,63 45,08 2.086 1.493.188.600
23/11/2015 45,92 45,41 -0,29% 45,34 45,96 45,61 45,41 45,73 1.350 794.202.100
19/11/2015 46,21 45,54 -0,94% 45,01 46,55 45,29 45,41 45,54 5.376 4.450.740.100
18/11/2015 45,41 45,97 +0,31% 45,41 46,38 46,02 45,68 45,97 4.445 2.559.419.100
17/11/2015 44,97 45,83 +2,53% 44,91 46,07 45,61 45,55 45,90 4.664 4.621.589.700
16/11/2015 45,38 44,70 -0,84% 44,41 45,46 44,84 44,70 44,79 2.399 1.902.333.500
13/11/2015 44,33 45,08 +0,99% 43,86 45,29 44,62 44,75 45,08 5.394 3.522.351.900
12/11/2015 44,99 44,64 +0,02% 44,17 46,05 44,75 44,58 44,64 4.409 3.138.015.000
11/11/2015 44,10 44,63 +1,20% 44,10 45,61 44,99 44,63 44,92 4.600 3.520.037.500
10/11/2015 43,60 44,10 +1,15% 42,65 44,10 43,25 44,04 44,10 4.205 3.418.707.800
9/11/2015 43,58 43,60 -1,36% 43,26 44,34 43,79 43,60 43,64 3.365 2.288.858.000
6/11/2015 45,54 44,20 -2,96% 43,44 45,73 44,52 44,15 44,21 5.902 4.363.329.200
5/11/2015 43,95 45,55 +3,66% 43,85 45,70 45,14 45,43 45,62 4.522 3.678.162.200
4/11/2015 43,98 43,94 +0,62% 43,60 45,28 44,36 43,63 43,94 6.832 5.906.778.400
3/11/2015 42,08 43,67 +3,80% 41,42 44,24 43,14 43,67 43,95 6.129 3.760.786.700
30/10/2015 41,77 42,07 +0,65% 41,59 42,57 42,02 41,82 42,07 5.939 4.160.507.000
29/10/2015 43,11 41,80 -4,63% 41,61 43,54 42,44 41,80 41,92 7.664 4.589.472.300
28/10/2015 44,79 43,83 -2,17% 43,53 44,90 44,13 43,77 43,83 3.340 3.053.201.500
27/10/2015 43,96 44,80 +1,89% 43,57 45,15 44,77 44,60 44,80 3.639 3.281.607.900
26/10/2015 44,79 43,97 -1,08% 43,69 45,31 44,43 43,97 44,04 2.487 1.559.789.400
23/10/2015 45,13 44,45 +0,05% 44,32 45,72 45,16 44,43 44,45 4.275 2.571.447.100
22/10/2015 43,72 44,43 +2,14% 43,70 45,29 44,55 44,43 44,47 3.120 1.785.466.100
21/10/2015 43,48 43,50 +0,69% 43,17 44,28 43,73 43,45 43,50 3.643 2.370.199.800
20/10/2015 44,35 43,20 -2,64% 42,87 44,93 43,53 43,20 43,30 3.654 3.030.107.800
19/10/2015 44,53 44,37 +0,34% 43,63 45,00 44,34 44,22 44,37 4.122 2.328.737.400
16/10/2015 43,90 44,22 +1,38% 43,20 44,99 44,09 44,22 44,27 3.621 2.477.924.600
15/10/2015 43,54 43,62 -0,98% 43,40 45,13 44,02 43,62 43,70 4.739 2.777.253.800
14/10/2015 44,58 44,05 -1,87% 43,44 45,57 44,65 44,05 44,07 7.328 5.136.717.100
13/10/2015 45,11 44,89 -1,19% 44,46 46,06 45,11 44,89 45,02 3.461 2.778.472.300
9/10/2015 46,30 45,43 -0,13% 43,90 46,70 44,80 45,04 45,43 8.467 5.754.132.900
8/10/2015 43,25 45,49 +4,91% 43,21 46,09 45,00 45,47 45,50 7.603 4.807.538.100
7/10/2015 44,36 43,36 -0,73% 43,30 45,28 43,90 43,36 43,72 7.688 5.034.235.100
6/10/2015 43,69 43,68 +0,14% 43,16 44,75 43,81 43,47 43,68 5.726 3.666.915.700
5/10/2015 44,49 43,62 -0,02% 43,11 45,00 43,90 43,58 43,62 3.900 2.514.630.900
2/10/2015 41,77 43,63 +3,73% 41,65 44,06 43,28 43,63 43,64 6.605 4.285.588.700
1/10/2015 42,93 42,06 -0,80% 40,75 43,00 41,62 42,06 42,45 5.293 2.977.681.700
30/9/2015 43,36 42,40 +1,51% 41,76 43,37 42,23 42,34 42,40 7.413 4.824.862.200
29/9/2015 40,50 41,77 +2,93% 40,50 42,21 41,74 41,77 41,78 6.023 8.351.242.900
28/9/2015 41,34 40,58 -1,84% 40,58 42,58 41,41 40,58 40,74 5.668 4.299.143.900
25/9/2015 41,65 41,34 +0,46% 41,34 42,63 41,88 41,34 41,64 5.531 4.776.339.500
24/9/2015 40,11 41,15 -1,41% 39,50 41,70 41,02 41,15 41,40 9.349 7.384.822.700
23/9/2015 42,05 41,74 -1,42% 41,35 42,39 41,87 41,60 41,74 9.191 5.109.353.000
22/9/2015 40,57 42,34 +2,67% 40,25 42,39 40,94 42,29 42,34 7.223 4.409.777.900
21/9/2015 41,77 41,24 -1,95% 40,74 42,06 41,42 41,20 41,51 3.052 1.729.702.400
18/9/2015 41,83 42,06 -0,83% 41,14 42,80 42,03 42,02 42,06 6.373 4.237.820.700
17/9/2015 42,53 42,41 -2,21% 42,11 43,85 42,64 42,41 42,46 5.089 3.558.506.100
16/9/2015 42,54 43,37 +1,95% 42,54 44,34 43,58 43,37 43,39 4.551 2.773.221.600
15/9/2015 43,22 42,54 -1,02% 41,21 43,22 42,06 42,21 42,54 3.919 2.816.697.900
14/9/2015 42,00 42,98 +2,72% 41,01 42,98 42,08 42,97 42,98 5.464 3.086.703.100
11/9/2015 40,00 41,84 +4,08% 39,88 42,09 41,39 41,84 41,88 5.550 3.653.193.200
10/9/2015 39,86 40,20 -2,02% 39,38 40,20 39,86 39,90 40,21 7.149 5.952.953.800
9/9/2015 41,21 41,03 +1,23% 40,76 41,61 41,29 41,03 41,21 4.496 4.190.426.300
8/9/2015 40,70 40,53 +1,45% 39,73 41,06 40,47 40,53 40,95 3.114 1.860.037.100
4/9/2015 40,70 39,95 -3,71% 39,95 41,22 40,37 39,95 40,00 4.632 3.518.242.400
3/9/2015 41,06 41,49 +1,92% 40,08 41,91 41,29 41,49 41,53 7.518 4.781.587.000
2/9/2015 40,51 40,71 +0,49% 39,95 41,27 40,61 40,70 40,71 4.815 3.202.080.000
1/9/2015 40,11 40,51 -1,63% 40,01 41,96 40,90 40,51 40,74 8.145 8.151.441.400
31/8/2015 42,69 41,18 -4,50% 40,79 42,69 41,19 41,18 41,21 9.287 6.061.575.300
28/8/2015 44,50 43,12 -4,71% 42,99 44,88 43,57 43,12 43,20 4.616 3.608.751.200
27/8/2015 43,02 45,25 +6,22% 42,39 45,48 44,53 44,98 45,25 9.897 6.376.275.200
26/8/2015 43,00 42,60 -0,19% 41,20 43,09 42,29 42,60 42,79 6.281 4.380.702.300
25/8/2015 43,07 42,68 +1,11% 42,20 43,37 42,83 42,55 42,68 3.826 2.417.672.400
24/8/2015 41,45 42,21 -2,20% 40,11 43,59 42,37 42,21 42,69 6.462 3.978.541.100
21/8/2015 43,37 43,16 -1,69% 42,50 43,50 42,83 43,12 43,16 5.250 4.368.558.100
20/8/2015 43,58 43,90 -0,23% 43,15 44,40 43,85 43,85 43,90 4.253 2.856.014.800
19/8/2015 44,01 44,00 -0,99% 43,50 44,55 44,05 43,88 44,00 3.569 2.251.075.300
18/8/2015 44,20 44,44 +1,00% 43,29 45,56 44,33 44,42 44,76 4.017 3.499.523.300
17/8/2015 44,14 44,00 -0,34% 43,45 44,52 44,05 43,98 44,00 2.229 1.548.198.800
14/8/2015 43,98 44,15 +0,80% 43,34 44,21 43,82 44,15 44,18 1.846 1.335.358.400
13/8/2015 44,06 43,80 -1,13% 43,26 44,16 43,72 43,79 43,81 3.178 2.208.687.400
12/8/2015 44,80 44,30 -1,56% 43,53 45,18 44,33 44,30 44,63 3.652 3.901.943.600
11/8/2015 43,97 45,00 +1,40% 43,97 45,01 44,63 44,77 45,04 2.462 1.624.706.700
10/8/2015 43,36 44,38 +2,38% 43,05 44,78 44,10 44,30 44,38 3.375 2.244.727.800
7/8/2015 43,80 43,35 -1,41% 42,92 44,20 43,36 43,35 43,36 4.329 3.215.689.400
6/8/2015 43,76 43,97 -0,97% 43,59 44,41 43,84 43,95 43,97 3.625 3.527.805.900
5/8/2015 45,45 44,40 -1,22% 44,31 45,53 44,67 44,40 44,50 2.522 1.709.607.600
4/8/2015 46,47 44,95 -2,15% 44,51 46,57 44,95 44,95 45,04 4.397 3.571.158.600
3/8/2015 46,75 45,94 -1,52% 45,67 47,15 46,07 45,65 45,94 3.599 2.585.787.200
31/7/2015 45,28 46,65 +3,51% 45,16 47,07 46,46 46,64 46,65 4.216 2.998.677.400
30/7/2015 45,51 45,07 -1,05% 45,06 46,55 45,55 45,07 45,24 3.325 2.248.571.900
29/7/2015 44,23 45,55 +1,86% 44,23 46,15 45,40 45,30 45,55 4.089 2.643.715.200
28/7/2015 44,70 44,72 +0,95% 43,81 45,53 44,57 44,64 44,72 4.170 2.842.727.700
27/7/2015 44,33 44,30 -0,96% 44,03 45,44 44,49 44,28 44,30 4.021 2.671.775.900
24/7/2015 45,11 44,73 -1,35% 43,64 45,45 44,18 44,71 44,73 5.887 4.054.316.500
23/7/2015 45,63 45,34 -1,97% 44,80 45,96 45,36 45,02 45,34 6.019 4.032.224.200
22/7/2015 46,76 46,25 -2,20% 45,66 47,10 46,17 46,25 46,27 2.874 2.112.963.500
21/7/2015 46,60 47,29 +1,44% 46,30 47,66 47,19 47,12 47,29 2.665 2.667.767.700
20/7/2015 47,12 46,62 -1,08% 46,08 47,12 46,44 46,51 46,62 2.756 2.207.287.300
17/7/2015 47,22 47,13 +0,28% 46,65 47,79 47,22 47,13 47,16 4.385 2.892.032.800
16/7/2015 46,98 47,00 -0,36% 46,30 47,63 46,86 47,00 47,06 2.583 2.119.400.000
15/7/2015 47,22 47,17 +0,38% 46,39 47,22 46,83 47,01 47,17 3.825 2.417.789.400
14/7/2015 47,46 46,99 -1,12% 46,01 47,46 46,78 46,89 46,99 3.838 2.787.153.100
13/7/2015 47,70 47,52 -0,79% 46,91 48,29 47,53 47,39 47,52 1.815 1.229.668.500
10/7/2015 47,75 47,90 +2,79% 47,26 47,99 47,77 47,90 47,94 3.959 3.513.696.300
8/7/2015 46,92 46,60 -1,48% 46,55 47,96 46,89 46,59 46,87 3.797 3.296.539.900
7/7/2015 46,37 47,30 +0,87% 45,88 47,39 46,62 47,25 47,30 4.623 5.395.204.000
6/7/2015 47,23 46,89 -2,11% 46,45 47,69 46,79 46,75 46,89 4.926 4.615.510.100
3/7/2015 47,71 47,90 -0,31% 47,17 48,50 47,76 47,90 48,25 3.319 2.221.006.200
2/7/2015 49,50 48,05 -2,14% 48,05 49,50 48,57 48,05 48,41 3.652 2.631.936.400
1/7/2015 47,60 49,10 +2,40% 47,60 49,18 48,58 48,90 49,10 5.988 4.703.897.000
30/6/2015 48,42 47,95 +0,33% 47,38 48,45 47,75 47,95 48,07 6.742 6.021.574.000
29/6/2015 47,65 47,79 -1,16% 47,30 48,05 47,64 47,78 47,79 2.925 2.281.531.100
26/6/2015 47,70 48,35 +0,06% 47,70 49,08 48,52 48,21 48,35 3.179 3.383.511.300
25/6/2015 47,30 48,32 +0,44% 47,22 48,74 48,15 48,32 48,37 3.880 3.777.333.900
24/6/2015 49,08 48,11 -1,82% 47,69 49,75 48,78 48,03 48,11 5.733 5.638.597.200
23/6/2015 47,99 49,00 +1,87% 47,35 49,49 49,04 49,00 49,01 4.819 5.027.526.000
22/6/2015 48,00 48,10 +0,86% 47,35 48,38 47,80 48,10 48,26 6.567 6.048.251.700
19/6/2015 48,35 47,69 -2,33% 47,16 48,61 47,79 47,69 47,85 6.142 5.259.761.800
18/6/2015 47,45 48,83 +4,34% 47,05 49,14 48,06 48,83 48,86 6.837 6.850.585.900
17/6/2015 48,12 46,80 -2,26% 46,36 48,12 46,75 46,80 46,82 7.599 7.893.305.600
16/6/2015 47,14 47,88 +1,57% 46,93 48,14 47,75 47,88 47,93 4.171 4.265.448.600
15/6/2015 46,78 47,14 +0,26% 46,35 47,37 46,83 47,00 47,14 3.540 4.794.145.400
12/6/2015 47,78 47,02 -1,98% 46,82 47,99 47,12 47,02 47,13 3.866 3.820.086.600
11/6/2015 49,26 47,97 -2,10% 47,65 49,26 48,15 47,85 47,97 3.845 3.089.329.900
10/6/2015 48,91 49,00 +1,24% 48,41 49,56 49,05 49,00 49,01 4.089 3.143.737.400
9/6/2015 48,65 48,40 -0,51% 48,05 48,82 48,41 48,40 48,45 3.666 3.215.804.500
8/6/2015 47,99 48,65 +0,87% 47,86 49,56 48,92 48,65 48,66 3.295 2.623.667.100
5/6/2015 47,75 48,23 -0,56% 47,75 49,12 48,51 48,23 48,40 3.892 2.691.385.500
3/6/2015 49,71 48,50 -2,43% 48,42 50,20 48,83 48,49 48,50 4.948 5.726.313.800
2/6/2015 50,00 49,71 +0,95% 49,10 50,22 49,78 49,71 49,77 2.554 1.800.700.700
1/6/2015 49,43 49,24 -1,18% 48,99 49,56 49,24 49,24 49,34 3.320 3.597.735.100
29/5/2015 49,37 49,83 -0,70% 48,88 50,23 49,61 49,80 49,83 4.265 4.151.427.500
28/5/2015 50,87 50,18 -2,35% 49,30 50,89 49,95 50,06 50,18 3.693 3.368.160.500
27/5/2015 50,00 51,39 +2,78% 49,03 51,50 50,56 51,20 51,39 3.853 3.057.366.900
26/5/2015 51,04 50,00 -2,84% 49,56 51,14 50,31 49,97 50,00 5.106 5.989.236.600
25/5/2015 51,54 51,46 -0,35% 50,89 52,01 51,44 51,46 51,54 1.537 1.104.513.700
22/5/2015 52,23 51,64 -0,50% 50,79 52,91 51,45 51,16 51,64 2.567 3.713.195.100
21/5/2015 51,45 51,90 +0,10% 51,18 52,28 51,92 51,89 52,02 3.321 2.815.798.600
20/5/2015 52,15 51,85 -1,41% 51,50 53,01 52,29 51,83 51,85 3.256 2.426.397.400
19/5/2015 52,05 52,59 +0,96% 51,70 52,88 52,29 52,19 52,59 4.112 3.291.887.100
18/5/2015 54,12 52,09 -2,89% 51,57 54,12 52,42 51,86 52,09 5.124 4.129.772.800
15/5/2015 53,71 53,64 -0,91% 53,38 54,32 53,92 53,64 53,88 3.412 3.168.988.600
14/5/2015 52,63 54,13 +2,93% 52,63 54,97 53,54 53,70 54,13 3.744 4.275.472.600
13/5/2015 51,55 52,59 +2,12% 51,35 53,20 52,38 52,59 52,80 4.199 3.428.736.400
12/5/2015 52,50 51,50 -1,90% 51,50 52,64 51,71 51,50 51,75 4.758 5.363.316.000
11/5/2015 54,21 52,50 -3,15% 52,23 54,21 52,73 52,44 52,50 7.126 6.128.806.200
8/5/2015 54,50 54,21 +1,84% 52,86 54,50 53,80 54,20 54,22 3.694 3.410.310.000
7/5/2015 52,19 53,23 +1,99% 51,37 53,24 52,73 52,83 53,23 3.021 3.284.466.500
6/5/2015 52,91 52,19 -1,79% 51,40 53,65 52,07 52,19 52,53 5.757 4.338.237.700
5/5/2015 53,34 53,14 -0,37% 52,59 53,88 53,05 53,14 53,36 3.509 2.327.527.700
4/5/2015 53,25 53,34 +0,64% 52,51 54,44 53,65 53,34 53,68 4.893 4.466.813.000
30/4/2015 51,88 53,00 -0,13% 50,37 53,13 52,19 52,50 53,00 9.744 12.490.638.200
29/4/2015 53,41 53,07 -1,92% 52,69 53,70 53,13 53,01 53,07 6.273 6.070.351.300
28/4/2015 55,10 54,11 -1,26% 53,20 55,13 53,97 54,11 54,13 4.332 3.547.359.900
27/4/2015 56,16 54,80 -2,25% 53,91 56,31 54,63 54,80 54,82 5.660 5.429.778.000
24/4/2015 58,51 56,06 -2,98% 56,06 58,51 56,71 56,06 56,45 3.995 3.265.623.200
23/4/2015 56,23 57,78 +2,27% 56,23 58,28 57,47 57,26 57,78 4.119 3.258.562.600
22/4/2015 56,02 56,50 +1,36% 55,66 56,91 56,42 56,40 56,50 3.444 3.044.324.400
20/4/2015 56,00 55,74 +0,20% 54,72 57,14 55,49 55,40 55,74 2.646 2.373.699.000
17/4/2015 54,89 55,63 -0,59% 54,87 55,84 55,37 55,62 55,63 4.670 3.725.822.700
16/4/2015 56,98 55,96 -1,81% 55,23 57,34 56,06 55,96 56,07 6.361 5.315.844.300
15/4/2015 57,11 56,99 +0,25% 56,27 57,68 56,89 56,72 56,99 2.874 2.193.438.500
14/4/2015 58,11 56,85 -0,96% 56,51 58,11 56,91 56,82 56,98 4.523 3.336.086.300
13/4/2015 58,09 57,40 -1,20% 57,30 58,58 57,67 57,39 57,40 3.565 2.773.827.200
10/4/2015 56,26 58,10 +3,29% 56,26 58,50 57,98 58,10 58,12 6.280 5.871.550.300
9/4/2015 57,00 56,25 -1,32% 56,13 58,07 56,60 56,22 56,33 3.964 3.442.966.900
8/4/2015 58,18 57,00 -0,12% 56,90 58,84 57,52 57,00 57,32 3.637 3.555.902.600
7/4/2015 57,82 57,07 -1,31% 56,70 58,20 57,38 57,02 57,07 4.693 5.164.138.600
6/4/2015 57,37 57,83 +1,81% 57,22 58,45 57,88 57,76 57,83 5.589 5.326.418.700
2/4/2015 56,31 56,80 +1,52% 56,15 58,43 57,15 56,80 56,95 9.369 9.414.418.400
1/4/2015 56,70 55,95 -0,18% 55,63 57,37 56,11 55,95 56,00 5.322 6.570.544.200
31/3/2015 55,10 56,05 +0,30% 55,10 56,34 55,81 56,05 56,14 3.504 9.612.821.500
30/3/2015 54,00 55,88 +3,60% 54,00 56,02 55,59 55,88 55,90 4.757 4.494.748.600
27/3/2015 53,81 53,94 -0,52% 53,50 55,15 54,13 53,81 53,94 2.480 2.248.398.400
26/3/2015 54,83 54,22 -2,20% 53,63 55,12 54,30 54,22 54,60 3.495 3.272.118.000
25/3/2015 55,84 55,44 +0,34% 54,84 56,40 55,22 55,37 55,44 3.938 3.477.229.100
24/3/2015 55,30 55,25 -0,09% 54,80 56,15 55,37 55,08 55,25 2.358 2.090.680.300
23/3/2015 55,99 55,30 -1,09% 54,87 56,40 55,31 55,30 55,34 5.885 7.024.265.000
20/3/2015 55,40 55,91 +2,27% 55,14 56,43 55,88 55,91 56,30 5.242 5.382.228.900
19/3/2015 54,72 54,67 -0,26% 53,89 54,92 54,50 54,60 54,67 6.260 6.626.921.000
18/3/2015 52,94 54,81 +3,32% 52,40 55,24 54,38 54,42 54,85 5.659 4.695.062.600
17/3/2015 52,43 53,05 +1,32% 51,96 53,34 52,80 53,05 53,33 3.494 3.604.664.900
16/3/2015 51,29 52,36 +3,81% 51,26 52,36 51,69 52,01 52,36 4.789 4.961.007.000
13/3/2015 49,55 50,44 -2,08% 49,55 51,15 50,36 50,21 50,44 5.206 3.790.108.700
12/3/2015 52,43 51,51 +0,57% 50,99 52,73 51,56 51,30 51,51 3.483 2.806.416.500
11/3/2015 50,85 51,22 +0,23% 50,50 51,63 51,21 51,22 51,52 4.203 3.642.720.500
10/3/2015 49,44 51,10 +3,09% 49,10 51,27 50,68 50,52 51,10 5.147 4.211.143.900
9/3/2015 51,00 49,57 -4,42% 49,54 51,60 50,26 49,57 49,99 5.391 4.575.884.100
6/3/2015 52,18 51,86 -0,69% 51,17 52,23 51,61 51,50 51,86 2.888 1.858.274.300
5/3/2015 53,50 52,22 -2,41% 51,97 53,99 52,61 52,22 52,37 3.634 3.177.946.400
4/3/2015 52,99 53,51 +0,13% 51,72 53,71 52,84 53,27 53,51 3.224 2.841.419.700
3/3/2015 53,50 53,44 +0,75% 52,63 53,94 53,39 53,31 53,44 3.010 3.298.612.300
2/3/2015 54,48 53,04 -2,77% 52,82 54,69 53,38 53,04 53,37 4.451 4.298.236.300
27/2/2015 53,78 54,55 +1,77% 53,31 55,06 54,53 54,17 54,56 5.297 6.626.659.700
26/2/2015 54,09 53,60 -0,76% 52,67 54,66 53,15 53,15 53,69 6.806 6.893.609.900
25/2/2015 53,42 54,01 +1,33% 53,30 54,78 54,18 54,00 54,01 4.285 4.378.343.100
24/2/2015 52,70 53,30 +0,47% 52,18 53,80 53,19 53,20 53,34 4.339 3.340.548.200
23/2/2015 51,31 53,05 +1,75% 51,24 53,59 52,97 53,01 53,16 2.525 2.045.144.800
20/2/2015 52,68 52,14 -1,44% 51,71 52,86 52,41 52,14 52,40 2.522 2.168.019.900
19/2/2015 52,03 52,90 +0,76% 52,03 53,67 52,90 52,90 53,17 3.081 2.616.361.000
18/2/2015 53,10 52,50 +0,19% 51,81 53,54 52,48 52,43 52,50 3.477 2.721.593.200
13/2/2015 50,51 52,40 +2,75% 50,50 52,65 52,01 52,40 52,49 4.282 4.320.995.300
12/2/2015 49,85 51,00 +4,04% 49,77 51,00 50,31 50,60 51,00 3.095 2.525.514.700
11/2/2015 49,50 49,02 -0,79% 48,31 50,06 48,80 49,02 49,41 3.810 3.419.985.600
10/2/2015 50,02 49,41 -1,57% 49,41 51,06 50,38 49,41 49,80 3.783 2.878.717.000
9/2/2015 48,70 50,20 +2,62% 48,16 50,32 49,20 50,20 50,50 5.544 5.153.746.800
6/2/2015 49,40 48,92 -2,36% 48,57 50,00 48,99 48,92 49,00 4.785 5.145.039.200
5/2/2015 48,34 50,10 +2,43% 48,34 50,66 50,20 50,10 50,15 3.260 2.326.937.900
4/2/2015 50,00 48,91 -2,02% 48,31 50,63 48,95 48,91 49,28 5.536 4.667.318.800
3/2/2015 49,37 49,92 +1,65% 48,58 49,95 49,25 49,83 49,92 4.854 4.713.778.700
2/2/2015 48,48 49,11 +1,91% 48,18 49,71 48,83 48,81 49,11 4.368 6.330.160.600
30/1/2015 49,00 48,19 -3,23% 48,10 49,67 48,72 48,19 48,30 4.108 3.269.556.200
29/1/2015 50,48 49,80 -2,28% 49,06 50,76 49,93 49,60 49,80 3.363 3.401.512.000
28/1/2015 50,69 50,96 -0,08% 49,90 51,78 50,62 50,52 50,96 2.344 1.704.082.100
27/1/2015 50,74 51,00 -0,10% 49,78 51,44 50,73 51,00 51,09 3.467 2.891.918.000
26/1/2015 52,28 51,05 -3,02% 50,67 52,32 51,17 51,05 51,14 3.739 2.648.175.000
23/1/2015 51,75 52,64 +1,04% 51,75 52,67 52,31 52,43 52,64 3.763 3.783.681.800
22/1/2015 53,25 52,10 -0,76% 52,10 54,35 53,27 52,10 52,30 6.373 8.039.572.100
21/1/2015 51,30 52,50 +3,71% 50,75 54,02 51,93 52,49 52,50 9.929 10.320.635.300
20/1/2015 49,25 50,62 +3,60% 49,25 50,97 50,63 50,61 50,62 4.533 3.486.030.700
19/1/2015 50,44 48,86 -3,82% 48,73 51,63 50,43 48,86 49,43 4.591 4.883.354.300
16/1/2015 50,22 50,80 +2,01% 49,98 51,82 50,83 50,51 50,95 6.070 6.935.248.100
15/1/2015 48,60 49,80 +3,32% 48,33 50,64 50,00 49,80 50,20 6.004 6.274.360.400
14/1/2015 47,67 48,20 +0,42% 47,34 48,62 48,00 48,20 48,21 5.180 4.934.116.900
13/1/2015 47,54 48,00 +1,48% 47,54 48,91 48,25 47,68 48,00 5.561 6.913.477.100
12/1/2015 47,75 47,30 -1,05% 47,03 48,25 47,48 47,30 47,69 4.247 3.843.059.200
9/1/2015 46,82 47,80 +0,57% 46,82 48,44 47,71 47,80 47,81 3.759 3.482.234.500
8/1/2015 47,88 47,53 -0,98% 46,97 48,38 47,47 47,51 47,53 2.929 2.392.491.900
7/1/2015 47,36 48,00 +3,00% 47,17 49,46 48,33 47,95 48,00 6.685 6.080.991.000
6/1/2015 44,34 46,60 +4,95% 44,13 46,60 45,69 46,60 46,69 7.372 6.069.637.400
5/1/2015 44,79 44,40 +0,32% 43,50 45,23 44,51 44,20 44,40 6.772 5.019.559.100
2/1/2015 47,00 44,26 -6,70% 44,26 47,04 44,92 44,26 44,88 7.943 9.648.687.700
30/12/2014 47,45 47,44 -0,13% 46,86 48,84 47,41 47,22 47,44 2.827 2.554.848.600
29/12/2014 47,65 47,50 -0,19% 47,29 48,00 47,63 47,50 47,72 2.573 2.076.825.800
26/12/2014 47,65 47,59 -0,75% 47,10 48,40 47,74 47,50 47,63 2.571 1.855.236.500
23/12/2014 48,23 47,95 -0,46% 47,44 48,42 47,88 47,81 47,95 5.139 3.750.895.800
22/12/2014 47,58 48,17 +1,37% 47,37 48,17 47,85 48,08 48,20 3.615 2.533.419.700
19/12/2014 46,99 47,52 +2,86% 46,52 48,17 47,68 47,52 47,55 3.090 2.707.511.500
18/12/2014 46,68 46,20 +0,98% 45,73 46,68 46,08 46,20 46,21 4.006 4.705.516.800
17/12/2014 45,25 45,75 +1,80% 44,90 46,30 45,29 45,75 45,82 5.320 10.226.815.100
16/12/2014 45,50 44,94 -2,09% 44,16 45,50 44,79 44,90 44,94 7.192 14.300.475.500
15/12/2014 46,50 45,90 -1,29% 45,44 46,99 46,02 45,84 45,90 4.009 3.299.214.200
12/12/2014 47,90 46,50 -3,13% 46,50 48,24 47,15 46,50 46,70 3.289 3.212.410.400
11/12/2014 48,72 48,00 -2,04% 48,00 49,40 48,77 47,94 48,00 4.745 4.619.283.200
10/12/2014 48,90 49,00 0,00% 48,15 49,48 49,02 49,00 49,18 4.865 4.696.789.900
9/12/2014 47,61 49,00 +2,08% 47,58 49,44 48,83 49,00 49,05 7.372 6.007.812.200
8/12/2014 47,88 48,00 -0,72% 47,52 48,51 47,97 48,00 48,07 6.018 6.278.618.800
5/12/2014 48,78 48,35 +0,08% 47,40 49,23 48,18 47,70 48,35 4.635 3.732.563.400
4/12/2014 48,39 48,31 +1,22% 47,65 48,93 48,34 47,73 48,31 5.783 4.581.680.800
3/12/2014 48,89 47,73 -2,37% 47,73 49,26 48,61 47,73 47,82 4.359 3.572.833.800
2/12/2014 49,16 48,89 +0,49% 48,60 50,00 49,17 48,89 48,95 7.155 6.870.999.700
1/12/2014 51,71 48,65 -5,74% 48,65 51,75 49,62 48,65 48,90 8.465 7.239.374.800
28/11/2014 52,03 51,61 -1,51% 51,46 52,68 52,01 51,61 52,01 2.997 3.431.750.100
27/11/2014 51,57 52,40 +1,26% 51,51 53,00 52,43 52,15 52,40 1.952 2.397.476.300
26/11/2014 50,85 51,75 +2,31% 50,36 52,34 51,81 51,45 51,99 4.125 3.916.812.500
25/11/2014 51,66 50,58 -2,09% 50,58 52,41 51,24 50,58 51,20 4.003 5.067.066.900
24/11/2014 51,40 51,66 +1,99% 50,50 52,20 51,64 51,39 51,66 6.255 6.883.702.900
21/11/2014 50,13 50,65 +2,68% 49,24 51,20 50,35 50,65 51,33 5.538 5.828.143.300
19/11/2014 48,60 49,33 +0,82% 48,46 50,07 49,35 49,33 49,40 2.921 2.502.247.300
18/11/2014 48,03 48,93 +3,89% 47,39 49,01 48,10 48,50 48,93 4.712 3.681.182.600
17/11/2014 47,12 47,10 -0,90% 47,10 48,30 47,63 47,10 47,72 3.429 2.869.550.200
14/11/2014 47,85 47,53 -1,68% 47,02 48,33 47,83 47,53 48,33 4.209 3.173.313.200
13/11/2014 47,30 48,34 +0,37% 47,30 48,97 48,45 48,30 48,34 5.190 4.036.585.300
12/11/2014 47,99 48,16 +0,35% 47,95 48,58 48,29 48,16 48,37 2.375 1.675.482.900
11/11/2014 47,25 47,99 +1,39% 47,25 48,28 47,86 47,77 48,00 2.583 2.401.598.600
10/11/2014 48,01 47,33 -1,09% 47,33 48,34 47,67 47,33 47,67 3.173 3.685.902.000
7/11/2014 47,80 47,85 -1,24% 47,16 48,77 48,22 47,85 47,90 2.554 2.276.521.500
6/11/2014 48,51 48,45 -1,12% 48,05 49,26 48,32 48,26 48,45 2.873 3.139.615.300
5/11/2014 49,31 49,00 -1,65% 49,00 50,33 49,46 48,99 49,00 2.794 2.455.642.900
4/11/2014 51,00 49,82 -0,86% 49,50 51,00 50,01 49,82 50,00 4.375 3.301.253.100
3/11/2014 51,12 50,25 -1,95% 49,90 51,27 50,22 50,24 50,25 3.983 3.553.119.400
31/10/2014 50,00 51,25 +2,30% 49,50 51,71 50,66 51,25 51,50 3.279 2.875.660.900
30/10/2014 48,37 50,10 +4,38% 48,37 50,97 49,95 50,10 50,45 5.976 4.345.706.600
29/10/2014 49,65 48,00 -4,00% 48,00 49,83 48,98 47,80 48,00 3.916 3.518.791.200
28/10/2014 48,11 50,00 +4,65% 47,82 50,10 49,29 49,89 50,00 4.283 3.902.849.900
27/10/2014 44,50 47,78 -1,48% 44,50 48,03 46,88 47,57 47,78 5.910 5.501.400.000
24/10/2014 45,48 48,50 +7,30% 45,48 48,93 48,13 48,46 48,50 6.059 6.195.502.700
23/10/2014 46,85 45,20 -4,88% 45,20 47,79 46,69 45,16 45,20 4.466 4.529.454.700
22/10/2014 46,80 47,52 +0,78% 46,32 47,97 47,45 47,52 47,60 3.818 3.424.992.700
21/10/2014 47,07 47,15 -1,15% 46,26 47,61 46,96 47,08 47,15 4.834 5.779.133.800
20/10/2014 48,93 47,70 -2,65% 47,61 49,47 48,16 47,70 47,90 3.265 2.923.900.100
17/10/2014 49,00 49,00 +2,10% 47,98 49,43 48,78 49,00 49,26 2.296 2.277.589.000
16/10/2014 48,70 47,99 -4,02% 47,90 49,98 48,61 47,98 47,99 2.524 2.296.572.500
15/10/2014 50,62 50,00 -3,03% 49,31 50,97 49,92 50,00 50,31 3.083 2.671.215.900
14/10/2014 50,50 51,56 +0,12% 50,50 52,20 51,72 51,33 51,56 2.218 5.590.915.400
13/10/2014 50,50 51,50 +4,34% 50,50 52,29 51,78 51,50 51,98 3.060 3.493.215.600
10/10/2014 51,79 49,36 -5,04% 49,36 52,24 50,18 49,36 49,40 2.121 1.911.845.600
9/10/2014 51,93 51,98 +0,70% 51,13 52,41 51,79 51,77 51,98 2.011 2.038.280.200
8/10/2014 52,20 51,62 -0,48% 51,58 52,37 51,80 51,62 51,81 1.829 1.895.224.300
7/10/2014 51,81 51,87 +0,52% 51,35 52,17 51,91 51,71 51,92 2.775 2.221.420.700
6/10/2014 52,16 51,60 +3,30% 51,19 54,44 52,12 51,58 51,60 4.965 4.017.409.500
3/10/2014 48,90 49,95 +2,42% 48,77 50,73 49,70 49,79 49,95 1.465 1.269.431.800
2/10/2014 48,20 48,77 +1,82% 47,95 49,44 48,57 48,73 48,77 2.563 2.438.416.400
1/10/2014 49,77 47,90 -4,43% 47,86 50,05 48,55 47,90 48,17 3.598 3.720.334.400
30/9/2014 49,90 50,12 +0,44% 48,98 50,28 49,59 50,12 50,23 4.612 3.590.224.400
29/9/2014 51,30 49,90 -4,02% 49,83 51,36 50,49 49,78 49,90 3.572 3.444.315.800
26/9/2014 50,55 51,99 +2,24% 50,43 52,17 51,88 51,81 51,99 2.199 1.638.423.800
25/9/2014 52,08 50,85 -2,68% 50,85 52,17 51,21 50,85 51,15 2.084 2.332.411.100
24/9/2014 51,66 52,25 +1,10% 51,50 52,35 52,13 52,00 52,25 2.142 1.880.914.800
23/9/2014 52,00 51,68 -1,02% 51,44 53,06 51,92 51,68 52,22 2.226 2.289.835.700
22/9/2014 52,68 52,21 -1,58% 51,93 52,84 52,32 52,21 52,25 2.997 2.238.300.700
19/9/2014 51,96 53,05 +1,16% 51,96 53,50 52,96 52,80 53,05 3.297 2.759.792.500
18/9/2014 52,81 52,44 -1,63% 52,05 53,80 52,44 52,10 52,44 4.281 3.488.049.800
17/9/2014 53,11 53,31 +0,38% 52,92 54,58 53,90 53,31 53,43 3.902 3.309.366.800
16/9/2014 51,06 53,11 +3,85% 51,06 53,57 52,88 53,00 53,11 4.220 3.993.188.900
15/9/2014 51,94 51,14 -0,31% 50,82 52,01 51,25 51,14 51,35 2.499 2.283.804.700
12/9/2014 52,53 51,30 -3,26% 51,18 52,53 51,92 51,30 51,42 1.748 2.008.857.800
11/9/2014 53,38 53,03 -0,23% 52,74 54,01 53,27 52,84 53,03 2.149 3.407.457.300
10/9/2014 53,24 53,15 -0,86% 52,21 53,53 52,79 53,01 53,15 3.215 3.247.135.200
9/9/2014 54,19 53,61 -1,89% 53,30 54,70 53,96 53,60 53,61 2.916 4.906.726.800
8/9/2014 56,00 54,64 -1,80% 54,21 56,90 55,21 54,39 54,64 3.049 3.643.428.500
5/9/2014 56,77 55,64 -2,13% 55,64 57,01 56,19 55,64 55,80 4.002 4.320.571.200
4/9/2014 57,89 56,85 -1,81% 56,85 57,94 57,25 56,85 57,01 1.629 2.266.335.900
3/9/2014 58,38 57,90 -0,99% 57,84 58,91 58,33 57,90 58,06 2.025 1.879.595.400
2/9/2014 58,15 58,48 +0,83% 57,50 58,61 58,22 58,11 58,48 2.724 2.838.242.000
1/9/2014 57,71 58,00 +0,50% 57,71 59,13 58,58 57,97 58,00 2.447 2.371.941.300
29/8/2014 57,70 57,71 +1,25% 57,18 57,96 57,47 57,71 57,86 3.953 6.511.435.300
28/8/2014 57,80 57,00 -1,55% 57,00 58,11 57,49 56,97 57,00 2.301 2.737.195.200
27/8/2014 57,44 57,90 +0,78% 57,44 58,58 58,16 57,80 57,90 2.860 6.057.674.400
26/8/2014 57,48 57,45 -0,09% 57,44 57,97 57,62 57,45 57,85 3.147 3.941.661.900
25/8/2014 57,35 57,50 +0,88% 57,25 57,87 57,58 57,50 57,70 2.220 3.378.536.000
22/8/2014 56,59 57,00 +0,53% 56,43 57,90 57,13 56,99 57,00 1.889 2.266.587.900
21/8/2014 57,16 56,70 -0,94% 56,00 57,97 56,54 56,70 56,87 2.857 10.727.910.600
20/8/2014 56,60 57,24 +0,42% 56,52 57,62 57,28 57,24 57,50 1.865 2.423.058.200
19/8/2014 56,70 57,00 +0,35% 56,65 57,25 56,92 56,87 57,00 3.660 5.783.178.000
18/8/2014 55,44 56,80 +3,14% 55,10 56,91 56,16 56,80 56,86 3.382 6.760.197.200
15/8/2014 54,54 55,07 +1,55% 54,50 55,18 54,87 55,00 55,07 1.089 1.727.019.000
14/8/2014 54,40 54,23 -0,06% 53,78 54,65 54,11 54,19 54,26 1.563 1.725.255.200
13/8/2014 54,80 54,26 -0,71% 54,11 55,13 54,57 54,26 54,59 2.244 2.314.291.200
12/8/2014 54,92 54,65 -0,09% 54,41 55,30 54,65 54,58 54,68 2.045 2.431.196.300
11/8/2014 54,15 54,70 +1,30% 54,15 55,12 54,82 54,59 54,70 1.683 4.166.754.700
8/8/2014 53,86 54,00 0,00% 53,79 54,69 54,07 54,00 54,19 1.561 3.410.913.900
7/8/2014 54,11 54,00 -0,48% 54,00 54,95 54,42 53,99 54,00 875 870.216.800
6/8/2014 54,49 54,26 -0,11% 53,53 55,18 54,47 54,22 54,26 1.134 1.176.118.200
5/8/2014 54,45 54,32 -1,18% 54,29 55,54 54,71 54,32 54,39 1.260 1.980.771.700
4/8/2014 54,59 54,97 +1,65% 53,59 55,28 54,50 54,70 54,97 2.038 2.619.327.100
1/8/2014 53,89 54,08 +0,33% 53,49 54,94 54,16 54,00 54,08 2.004 2.384.160.900
31/7/2014 54,45 53,90 -2,02% 53,90 55,13 54,27 53,90 54,08 2.246 3.041.033.300
30/7/2014 55,00 55,01 +0,11% 53,92 55,28 54,72 55,00 55,01 1.953 2.448.347.200
29/7/2014 55,88 54,95 -0,99% 54,95 56,69 55,42 54,92 54,95 2.681 3.930.192.400
28/7/2014 55,72 55,50 -0,18% 55,50 56,46 55,86 55,50 56,21 1.150 1.401.667.700
25/7/2014 57,00 55,60 -2,13% 55,60 57,52 56,41 55,60 55,93 1.932 3.171.986.900
24/7/2014 57,36 56,81 -0,96% 56,57 57,74 56,95 56,81 57,07 1.540 1.506.429.800
23/7/2014 57,89 57,36 -1,44% 57,36 58,18 57,81 57,36 57,81 1.995 4.371.082.400
22/7/2014 55,42 58,20 +4,39% 55,36 58,21 57,68 58,20 58,22 2.065 4.342.399.500
21/7/2014 54,69 55,75 +1,18% 54,69 55,99 55,65 55,73 55,75 808 993.983.900
18/7/2014 54,00 55,10 +2,51% 54,00 55,51 55,14 55,10 55,16 1.415 1.417.176.600
17/7/2014 53,00 53,75 +0,66% 52,95 54,13 53,53 53,59 53,75 1.607 2.815.149.200
16/7/2014 53,29 53,40 0,00% 52,94 53,82 53,38 53,30 53,40 1.648 2.338.427.300
15/7/2014 52,73 53,40 +0,66% 52,21 53,78 53,31 53,39 53,40 1.254 2.163.679.200
14/7/2014 51,59 53,05 +3,01% 51,40 53,50 52,62 53,05 53,06 1.510 3.463.902.900
11/7/2014 51,20 51,50 +1,08% 51,06 52,18 51,80 51,50 51,82 1.742 3.000.834.100
10/7/2014 50,53 50,95 +0,83% 50,53 51,53 51,05 50,91 50,95 1.655 1.461.588.500
8/7/2014 50,19 50,53 +0,66% 50,11 50,90 50,53 50,18 50,53 712 881.773.800
7/7/2014 50,33 50,20 -0,59% 50,20 50,85 50,44 50,20 50,38 1.014 1.478.647.300
4/7/2014 50,51 50,50 +0,38% 49,97 51,50 50,84 50,50 50,94 364 466.288.500
3/7/2014 50,25 50,31 -0,06% 49,98 50,61 50,31 50,21 50,31 939 1.292.710.700
2/7/2014 50,64 50,34 -0,10% 49,98 50,79 50,37 50,23 50,34 1.087 1.757.093.900
1/7/2014 50,81 50,39 -1,77% 50,39 51,28 50,74 50,39 50,50 1.252 1.855.172.400
30/6/2014 51,94 51,30 -0,75% 51,30 52,04 51,44 51,30 51,59 1.055 2.549.074.000
27/6/2014 52,26 51,69 -0,62% 51,63 52,55 52,10 51,69 51,86 762 6.023.421.200
26/6/2014 52,24 52,01 +0,12% 51,81 52,57 52,23 51,91 52,01 1.045 2.240.325.300
25/6/2014 52,46 51,95 -0,35% 51,80 52,60 52,20 51,93 51,95 1.358 2.356.340.500
24/6/2014 52,01 52,13 +0,25% 51,97 52,47 52,18 52,13 52,33 1.270 1.281.606.700
23/6/2014 52,36 52,00 -0,17% 51,50 52,36 51,90 52,00 52,01 555 648.826.000
20/6/2014 51,83 52,09 +0,37% 51,33 52,50 51,88 52,00 52,09 1.269 1.576.163.400
18/6/2014 51,50 51,90 +1,21% 50,80 51,95 51,68 51,80 51,94 982 1.204.207.300
17/6/2014 50,69 51,28 +0,55% 50,65 51,79 51,23 51,28 51,54 436 1.579.447.100
16/6/2014 51,06 51,00 -0,58% 50,87 51,48 51,03 51,00 51,08 1.385 1.329.041.100
13/6/2014 50,43 51,30 +0,85% 50,43 52,67 51,57 51,30 51,39 1.598 1.451.807.900
11/6/2014 50,02 50,87 +2,03% 49,84 51,02 50,70 50,82 50,87 1.757 1.811.154.700
10/6/2014 48,43 49,86 +2,45% 48,27 50,50 49,86 49,85 49,86 2.147 2.599.631.900
9/6/2014 47,86 48,67 +1,67% 47,83 48,67 48,45 48,45 48,67 1.635 2.247.029.100
6/6/2014 47,48 47,87 +2,07% 47,03 48,49 47,84 47,87 47,90 2.185 4.261.348.500
5/6/2014 46,87 46,90 +0,06% 46,55 47,40 46,92 46,85 46,90 1.355 1.368.420.200
4/6/2014 46,90 46,87 -0,57% 46,71 47,51 47,07 46,87 47,14 1.155 1.645.699.600
3/6/2014 47,15 47,14 -0,02% 47,02 47,65 47,29 47,14 47,25 1.166 1.837.338.900
2/6/2014 48,39 47,15 -1,89% 47,15 48,43 47,66 47,15 47,20 2.169 2.526.982.500
30/5/2014 47,98 48,06 -0,12% 47,69 48,75 48,30 48,06 48,24 2.373 4.784.348.900
29/5/2014 47,91 48,12 +1,11% 47,85 48,79 48,28 48,12 48,18 1.637 1.790.046.800
28/5/2014 47,29 47,59 +0,72% 47,29 47,97 47,59 47,49 47,59 1.480 1.409.198.300
27/5/2014 48,40 47,25 -1,99% 47,25 48,51 47,75 47,25 47,40 1.846 2.255.815.000
26/5/2014 48,28 48,21 -0,21% 48,14 48,91 48,42 48,20 48,29 757 949.527.400
23/5/2014 48,32 48,31 +0,02% 48,20 48,92 48,51 48,22 48,31 1.363 2.594.862.900
22/5/2014 48,00 48,30 +0,31% 48,00 48,78 48,46 48,30 48,36 1.501 2.187.467.000
21/5/2014 47,74 48,15 +1,07% 47,60 48,58 48,22 48,15 48,33 2.026 2.329.267.100
20/5/2014 47,82 47,64 -0,04% 47,64 48,63 47,96 47,64 47,94 2.139 2.568.412.000
19/5/2014 47,95 47,66 -1,10% 47,66 48,66 48,21 47,66 47,80 1.936 2.091.018.900
16/5/2014 47,85 48,19 +0,82% 47,85 48,84 48,41 48,19 48,34 2.448 2.888.290.200
15/5/2014 48,77 47,80 -1,93% 47,75 48,96 48,12 47,80 47,96 3.371 5.145.093.800
14/5/2014 48,51 48,74 +0,52% 48,51 49,00 48,84 48,70 48,74 2.308 3.659.942.900
13/5/2014 49,21 48,49 -1,46% 48,49 49,40 48,92 48,49 48,69 3.779 4.460.659.600
12/5/2014 49,71 49,21 -0,63% 49,15 50,00 49,50 49,21 49,44 3.120 3.927.308.900
9/5/2014 50,41 49,52 -1,28% 49,40 50,58 50,03 49,52 50,02 2.768 4.433.191.200
8/5/2014 50,63 50,16 -0,44% 50,07 50,91 50,31 50,16 50,20 2.671 3.601.476.400
7/5/2014 51,42 50,38 -1,60% 50,38 51,66 51,05 50,38 50,50 3.705 6.559.036.700
6/5/2014 50,39 51,20 +1,69% 50,31 51,42 51,10 51,16 51,20 2.946 3.758.587.600
5/5/2014 49,75 50,35 +1,72% 49,74 50,70 50,37 50,31 50,35 2.917 3.641.646.000
2/5/2014 49,28 49,50 +0,45% 49,13 50,07 49,76 49,50 49,90 1.821 3.409.088.000
30/4/2014 49,30 49,28 -0,65% 49,27 49,80 49,51 49,28 49,42 2.194 3.596.472.500
29/4/2014 49,10 49,60 +1,41% 49,10 50,16 49,73 49,29 49,60 2.732 3.927.739.800
28/4/2014 49,77 48,91 -1,11% 48,77 49,77 49,13 48,91 49,00 1.838 2.215.549.700
25/4/2014 49,69 49,46 -1,08% 49,46 50,34 49,79 49,46 49,90 1.825 1.873.559.900
24/4/2014 49,38 50,00 +1,03% 49,34 50,28 49,83 49,99 50,00 2.508 2.876.203.300
23/4/2014 49,81 49,49 -0,52% 49,29 50,31 49,84 49,49 49,50 1.996 2.791.249.000
22/4/2014 50,12 49,75 -0,30% 49,63 50,92 50,38 49,74 49,75 3.139 5.717.396.700
17/4/2014 49,82 49,90 +0,89% 49,50 50,48 49,85 49,90 50,00 2.379 3.300.839.100
16/4/2014 48,90 49,46 +1,15% 48,87 49,97 49,55 49,46 49,65 2.964 3.274.751.800
15/4/2014 49,52 48,90 -1,25% 48,75 49,52 49,09 48,90 49,00 3.447 4.771.025.600
14/4/2014 49,54 49,52 -0,12% 49,20 49,85 49,53 49,52 49,63 2.225 3.375.568.700
11/4/2014 49,70 49,58 -0,22% 49,02 49,94 49,48 49,58 49,79 1.583 2.942.692.300
10/4/2014 49,85 49,69 -0,12% 49,49 50,50 49,76 49,65 49,69 3.288 4.907.605.300
9/4/2014 49,52 49,75 +0,22% 49,21 50,35 49,68 49,71 49,75 4.010 5.333.526.100
8/4/2014 49,15 49,64 +1,72% 49,07 50,39 49,74 49,56 49,64 4.266 4.858.487.000
7/4/2014 49,17 48,80 -0,31% 48,31 49,74 49,05 48,80 48,84 2.019 2.368.971.000
4/4/2014 49,22 48,95 +0,89% 48,47 50,00 49,09 48,91 48,95 2.578 3.807.485.600
3/4/2014 49,20 48,52 -0,98% 48,16 49,20 48,74 48,52 48,58 2.439 2.639.013.800
2/4/2014 48,14 49,00 +2,00% 48,00 49,20 48,43 49,00 49,03 4.117 5.953.230.800
1/4/2014 48,30 48,04 -0,78% 47,76 48,49 48,21 48,04 48,19 2.357 3.904.746.600
31/3/2014 48,38 48,42 +0,33% 48,06 48,77 48,40 48,32 48,42 2.141 2.644.090.300
28/3/2014 48,25 48,26 +1,07% 48,00 48,97 48,57 48,13 48,26 3.528 3.975.344.000
27/3/2014 47,14 47,75 +1,17% 47,14 48,05 47,52 47,75 47,76 3.553 7.497.509.900
26/3/2014 47,20 47,20 +0,64% 47,00 48,07 47,41 47,17 47,20 3.122 6.471.117.100
25/3/2014 47,16 46,90 -0,04% 46,56 47,80 47,19 46,88 46,90 2.226 2.569.383.300
24/3/2014 46,44 46,92 +1,76% 45,98 47,13 46,65 46,75 46,92 2.271 3.114.872.300
21/3/2014 45,73 46,11 +0,83% 45,50 46,64 46,19 46,10 46,11 1.519 1.963.836.800
20/3/2014 46,24 45,73 -1,66% 45,00 46,32 45,37 45,73 45,85 3.140 9.933.558.600
19/3/2014 46,99 46,50 +0,04% 46,12 47,12 46,55 46,40 46,50 2.941 2.937.467.600
18/3/2014 45,97 46,48 +1,60% 45,71 46,76 46,29 46,36 46,48 2.598 2.706.714.800
17/3/2014 45,12 45,75 +1,10% 45,12 46,10 45,57 45,75 45,80 2.093 2.356.937.400
14/3/2014 45,45 45,25 -0,13% 44,90 45,84 45,36 45,25 45,43 2.422 2.643.273.800
13/3/2014 46,21 45,31 -1,76% 45,31 46,25 45,69 45,31 45,55 5.288 4.749.253.700
12/3/2014 45,41 46,12 +1,25% 45,41 46,45 46,20 46,12 46,15 2.588 4.684.134.800
11/3/2014 45,46 45,55 +0,22% 45,08 45,90 45,57 45,54 45,55 1.523 1.578.283.600
10/3/2014 45,96 45,45 -1,22% 44,79 46,12 45,71 45,45 45,52 1.748 3.506.930.800
7/3/2014 46,47 46,01 -1,37% 45,93 47,31 46,49 46,01 46,29 2.577 3.392.500.000
6/3/2014 46,28 46,65 +1,79% 46,00 46,70 46,35 46,40 46,65 2.216 3.379.098.100
5/3/2014 45,50 45,83 -0,59% 45,42 46,91 46,05 45,83 46,15 1.048 1.315.885.900
28/2/2014 46,55 46,10 -0,63% 45,93 47,04 46,42 46,10 46,16 1.999 2.699.882.300
27/2/2014 44,81 46,39 +3,09% 44,33 46,69 46,20 46,20 46,39 2.941 3.658.324.400
26/2/2014 44,68 45,00 +1,21% 44,26 45,49 45,03 45,00 45,20 1.791 2.382.076.000
25/2/2014 45,51 44,46 -3,03% 44,28 45,74 44,73 44,46 44,78 3.185 4.795.015.600
24/2/2014 44,92 45,85 +1,73% 44,92 46,09 45,81 45,85 46,01 2.398 3.514.691.100
21/2/2014 43,90 45,07 +2,15% 43,57 45,43 45,02 44,95 45,30 2.575 3.041.665.600
20/2/2014 43,25 44,12 +0,85% 43,25 45,00 43,90 44,12 44,29 2.790 3.994.913.500
19/2/2014 42,41 43,75 +2,70% 42,40 44,00 43,33 43,61 43,75 2.357 3.235.448.200
18/2/2014 43,10 42,60 -0,91% 42,43 43,91 43,34 42,50 42,78 3.059 3.188.308.500
17/2/2014 43,90 42,99 -2,30% 42,70 44,38 43,49 42,99 43,30 1.139 1.185.587.000
14/2/2014 44,06 44,00 -0,11% 43,72 44,84 44,17 43,90 44,00 2.413 2.244.581.000
13/2/2014 43,56 44,05 +0,57% 42,88 44,62 43,57 44,05 44,23 3.374 3.405.477.600
12/2/2014 45,21 43,80 -2,93% 43,80 45,32 44,28 43,79 44,47 2.038 2.433.583.200
11/2/2014 44,26 45,12 +2,20% 43,54 45,38 44,25 45,11 45,15 2.680 3.575.698.900
10/2/2014 44,51 44,15 -1,21% 43,87 45,29 44,55 44,15 44,20 2.178 2.016.533.300
7/2/2014 43,35 44,69 +3,54% 43,18 44,69 44,14 44,45 44,69 1.887 2.454.214.000
6/2/2014 44,43 43,16 -1,12% 43,07 44,43 43,30 43,16 43,40 2.879 3.213.569.600
5/2/2014 43,70 43,65 -0,11% 43,65 44,47 43,93 43,60 43,65 2.164 2.326.445.200
4/2/2014 42,92 43,70 +2,46% 42,92 44,30 43,69 43,70 43,81 3.539 3.533.108.900
3/2/2014 43,30 42,65 -2,20% 42,65 43,87 42,99 42,65 43,00 2.379 2.854.472.800
31/1/2014 43,70 43,61 -0,30% 43,34 44,38 43,72 43,61 43,90 3.259 3.367.544.500
30/1/2014 43,86 43,74 -0,21% 43,74 44,85 44,32 43,74 43,94 2.059 2.163.674.800
29/1/2014 45,01 43,83 -2,71% 43,83 45,20 44,59 43,83 44,00 2.865 3.060.499.300
28/1/2014 45,80 45,05 -1,36% 45,05 46,38 45,69 45,05 45,49 1.265 1.607.009.700
27/1/2014 45,69 45,67 -0,07% 45,50 46,75 45,98 45,67 45,84 1.994 1.961.609.400
24/1/2014 46,38 45,70 -1,42% 45,45 46,61 45,86 45,70 45,75 2.287 2.212.829.200
23/1/2014 46,45 46,36 -0,73% 46,36 47,54 46,88 46,36 46,74 1.504 1.816.801.300
22/1/2014 46,20 46,70 +1,41% 46,20 46,98 46,65 46,63 46,70 1.783 1.739.249.600
21/1/2014 46,54 46,05 -0,54% 46,05 47,28 46,68 46,04 46,20 951 1.208.859.700
20/1/2014 47,00 46,30 -0,84% 46,30 47,44 46,74 46,30 46,83 663 853.150.300
17/1/2014 47,16 46,69 -0,98% 46,69 47,60 46,99 46,69 46,70 1.072 894.290.000
16/1/2014 47,23 47,15 -0,21% 47,15 47,78 47,42 47,15 47,65 1.206 1.372.253.500
15/1/2014 47,05 47,25 +0,43% 47,05 47,81 47,43 47,24 47,25 1.505 1.651.305.400
14/1/2014 46,89 47,05 +0,43% 46,80 47,95 47,40 47,05 47,35 1.254 1.279.859.200
13/1/2014 46,99 46,85 -0,28% 46,85 47,61 47,17 46,84 46,93 957 1.059.941.200
10/1/2014 46,92 46,98 +0,64% 45,91 47,78 47,02 46,98 47,10 1.516 1.433.337.900
9/1/2014 48,19 46,68 -2,75% 46,43 48,30 47,02 46,61 46,68 2.915 2.790.512.100
8/1/2014 48,10 48,00 +0,23% 47,68 48,93 48,12 47,97 48,00 1.381 1.129.882.700
7/1/2014 48,15 47,89 -0,54% 47,89 48,69 48,29 47,88 47,89 1.102 1.898.905.500
6/1/2014 49,80 48,15 -1,33% 48,00 49,80 48,24 48,12 48,15 1.450 1.293.015.300
3/1/2014 50,14 48,80 -0,91% 48,50 50,14 48,79 48,80 48,93 1.305 1.179.124.400
2/1/2014 49,90 49,25 -1,30% 48,99 50,25 49,62 49,25 49,37 1.952 2.048.452.900
30/12/2013 49,76 49,90 +0,44% 49,76 50,26 49,92 49,80 49,95 1.426 2.842.697.200
27/12/2013 50,30 49,68 -0,98% 49,47 50,37 49,79 49,68 49,87 1.846 1.671.763.500
26/12/2013 50,26 50,17 +0,34% 50,15 50,97 50,38 50,17 50,43 1.566 1.438.584.600
23/12/2013 49,80 50,00 +0,10% 49,69 51,03 50,36 49,88 50,00 1.905 1.891.055.000
20/12/2013 49,92 49,95 +0,48% 49,66 50,56 49,96 49,95 50,00 2.292 2.197.072.900
19/12/2013 49,21 49,71 +1,47% 48,89 50,11 49,32 49,41 49,71 1.459 1.094.571.500
18/12/2013 48,80 48,99 +0,39% 48,63 49,20 48,82 48,99 49,18 944 9.666.836.400
17/12/2013 48,77 48,80 0,00% 48,64 49,30 48,91 48,74 48,80 1.159 1.361.318.800
16/12/2013 48,62 48,80 +0,43% 48,29 49,04 48,63 48,46 48,80 427 915.828.300
13/12/2013 49,02 48,59 -1,04% 48,40 49,99 48,85 48,51 48,59 794 850.580.300
12/12/2013 49,16 49,10 +0,29% 48,67 49,30 48,99 49,07 49,10 1.303 1.389.639.100
11/12/2013 48,36 48,96 +0,74% 48,02 49,15 48,91 48,96 49,06 1.564 1.378.874.300
10/12/2013 49,49 48,60 -2,19% 48,20 49,49 48,69 48,60 48,63 1.746 1.530.993.300
9/12/2013 49,17 49,69 +1,06% 49,09 49,82 49,45 49,61 49,70 920 766.009.600
6/12/2013 50,14 49,17 -1,92% 49,16 50,19 49,51 49,17 49,44 464 494.570.200
5/12/2013 49,52 50,13 +1,91% 49,22 50,95 50,01 50,01 50,13 2.026 2.787.130.700
4/12/2013 49,16 49,19 +0,20% 48,72 50,00 49,66 49,19 49,68 2.351 3.565.824.200
3/12/2013 49,94 49,09 -1,88% 48,39 50,32 49,13 49,09 49,22 1.505 1.584.208.500
2/12/2013 51,10 50,03 -2,74% 50,03 51,24 50,41 50,03 50,48 969 818.286.200
29/11/2013 51,20 51,44 +0,82% 51,05 51,63 51,37 51,44 51,45 675 674.064.500
28/11/2013 51,01 51,02 +0,53% 50,26 52,01 51,20 50,54 51,05 567 650.783.600
27/11/2013 51,73 50,75 -1,46% 50,22 52,00 50,69 50,70 50,75 1.760 1.687.532.500
26/11/2013 50,45 51,50 +2,08% 49,74 51,50 50,89 51,00 51,50 1.612 1.748.403.400
25/11/2013 51,16 50,45 -1,25% 50,03 51,28 50,39 50,20 50,45 1.465 1.248.282.500
22/11/2013 51,42 51,09 -0,60% 49,84 52,66 51,35 51,09 51,28 1.951 2.728.775.900
21/11/2013 51,38 51,40 -0,68% 51,08 52,33 51,60 51,40 51,55 2.873 3.083.650.100
19/11/2013 52,53 51,75 -1,43% 50,93 52,76 51,81 51,21 51,75 2.729 4.102.434.800
18/11/2013 53,49 52,50 -1,15% 52,10 53,52 52,37 52,50 52,60 2.488 2.893.874.300
14/11/2013 50,99 53,11 +4,59% 50,88 53,11 52,04 53,10 53,11 2.236 3.656.857.500
13/11/2013 50,53 50,78 +1,09% 49,54 50,96 50,29 50,58 50,78 2.608 3.067.569.100
12/11/2013 50,77 50,23 -1,32% 50,10 51,15 50,43 50,23 50,37 1.778 2.399.213.000
11/11/2013 50,02 50,90 +1,70% 49,94 51,07 50,77 50,90 50,94 1.143 2.512.267.000
8/11/2013 50,93 50,05 -1,90% 49,23 51,11 49,96 50,05 50,18 2.523 3.947.891.800
7/11/2013 50,83 51,02 -0,25% 50,14 52,33 51,16 51,02 51,20 2.499 2.874.504.000
6/11/2013 51,79 51,15 -1,79% 50,60 52,04 51,30 51,15 51,26 3.164 4.135.640.800
5/11/2013 52,73 52,08 -0,61% 50,97 52,96 51,82 51,68 52,08 2.717 4.459.204.000
4/11/2013 52,06 52,40 +1,20% 51,39 52,98 52,05 52,26 52,40 2.338 2.879.258.300
1/11/2013 52,91 51,78 -1,54% 51,02 53,20 51,63 51,61 51,78 1.881 1.721.108.200
31/10/2013 54,07 52,59 -2,25% 52,00 54,10 52,62 52,56 52,59 4.036 3.614.547.100
30/10/2013 53,18 53,80 +1,70% 53,18 54,29 53,76 53,70 53,80 1.932 1.941.988.700
29/10/2013 54,09 52,90 -2,20% 52,90 54,48 53,36 52,87 53,39 957 1.521.572.500
28/10/2013 53,48 54,09 +0,80% 53,48 54,67 54,07 54,09 54,69 922 993.860.100
25/10/2013 54,15 53,66 -0,63% 53,40 54,32 53,69 53,66 53,74 1.102 1.029.966.900
24/10/2013 55,27 54,00 -2,37% 53,58 55,27 53,99 54,00 54,15 1.647 2.099.514.900
23/10/2013 55,48 55,31 -0,52% 54,71 55,55 55,08 55,01 55,31 1.225 1.353.853.300
22/10/2013 55,67 55,60 +0,29% 55,38 55,77 55,58 55,46 55,65 2.068 2.038.385.000
21/10/2013 55,82 55,44 -0,11% 55,31 55,87 55,55 55,43 55,50 1.437 1.294.468.600
18/10/2013 55,63 55,50 +0,31% 55,05 55,82 55,49 55,37 55,50 1.503 1.613.176.800
17/10/2013 54,54 55,33 +0,78% 54,54 55,89 55,17 54,93 55,33 2.242 2.249.598.600
16/10/2013 53,81 54,90 +2,18% 53,47 55,49 54,77 54,83 54,90 2.618 2.362.827.700
15/10/2013 53,50 53,73 +0,24% 53,36 54,71 53,75 53,73 53,79 1.585 1.429.426.300
14/10/2013 53,96 53,60 -0,74% 53,60 54,65 54,03 53,60 53,81 2.775 2.768.550.100
11/10/2013 54,21 54,00 +0,09% 53,50 54,30 53,84 54,00 54,01 1.980 3.925.355.600
10/10/2013 54,30 53,95 +0,15% 53,79 54,92 54,10 53,95 54,00 2.973 3.543.261.500
9/10/2013 53,56 53,87 +0,69% 53,32 53,99 53,66 53,65 53,87 1.465 1.497.379.000
8/10/2013 53,65 53,50 -0,63% 53,50 54,04 53,74 53,50 53,66 1.880 2.169.680.600
7/10/2013 54,30 53,84 -0,85% 53,31 54,30 53,67 53,65 53,84 1.472 1.796.604.200
4/10/2013 53,84 54,30 +0,93% 53,27 54,64 53,94 54,17 54,30 1.878 2.449.531.200
3/10/2013 54,35 53,80 -0,57% 53,48 54,35 53,75 53,75 53,80 1.604 2.595.195.200
2/10/2013 53,45 54,11 +1,23% 53,26 54,39 54,05 54,11 54,15 1.490 1.983.656.400
1/10/2013 52,51 53,45 +0,85% 52,50 53,80 53,32 53,45 53,54 1.727 1.887.582.900
30/9/2013 52,84 53,00 +0,30% 52,61 53,42 53,04 53,00 53,04 2.857 3.449.770.600
27/9/2013 53,44 52,84 -1,58% 52,22 53,87 53,09 52,75 52,84 1.835 1.910.980.100
26/9/2013 53,85 53,69 -0,19% 52,95 54,32 53,71 53,60 53,69 2.133 1.897.300.400
25/9/2013 54,17 53,79 -0,70% 52,92 54,51 53,81 53,79 53,97 2.135 2.502.545.100
24/9/2013 52,56 54,17 +3,06% 52,24 54,93 54,00 54,15 54,60 3.078 4.226.820.900
23/9/2013 52,24 52,56 +0,79% 51,99 53,10 52,45 52,56 52,64 1.772 1.621.352.700
20/9/2013 52,49 52,15 -1,14% 52,00 53,07 52,32 52,15 52,16 1.940 2.219.507.900
19/9/2013 51,36 52,75 +2,93% 51,21 53,23 52,53 52,61 52,89 3.379 7.027.051.800
18/9/2013 49,80 51,25 +2,71% 49,80 51,66 50,86 51,23 51,25 2.078 3.057.807.200
17/9/2013 50,46 49,90 -1,25% 49,89 50,99 50,34 49,89 50,31 1.519 4.307.529.600
16/9/2013 50,29 50,53 +0,46% 50,17 50,82 50,37 50,36 50,53 2.458 3.458.367.100
13/9/2013 49,26 50,30 +1,82% 49,21 50,66 49,95 50,30 50,43 2.475 2.742.454.800
12/9/2013 50,78 49,40 -1,61% 49,20 50,78 49,84 49,30 49,40 2.406 4.361.304.700
11/9/2013 49,89 50,21 +0,02% 49,55 50,76 50,12 50,20 50,24 1.538 1.331.833.700
10/9/2013 50,95 50,20 -2,24% 50,13 51,58 50,76 50,20 50,30 2.964 3.641.748.100
9/9/2013 48,52 51,35 +4,58% 48,52 51,62 50,89 51,35 51,55 3.400 3.324.775.100
6/9/2013 48,28 49,10 +1,45% 47,81 49,68 48,67 49,09 49,10 3.966 3.267.097.100
5/9/2013 47,56 48,40 +1,87% 47,03 48,53 47,80 48,23 48,40 2.961 2.334.798.900
4/9/2013 47,53 47,51 -1,02% 47,12 47,98 47,56 47,51 47,79 2.177 1.596.256.900
3/9/2013 48,48 48,00 -2,04% 48,00 48,82 48,25 48,00 48,25 1.264 1.380.205.600
2/9/2013 48,06 49,00 +2,21% 48,06 49,77 48,87 48,68 49,00 1.705 1.742.867.900
30/8/2013 47,40 47,94 +0,93% 47,14 48,48 47,96 47,94 48,12 2.494 2.664.176.000
29/8/2013 47,30 47,50 +0,32% 47,10 47,70 47,36 47,33 47,58 1.467 2.073.231.300
28/8/2013 46,90 47,35 +0,36% 46,81 47,83 47,16 47,35 47,55 1.409 1.459.232.800
27/8/2013 46,93 47,18 -0,99% 46,85 47,62 47,18 46,97 47,18 1.132 981.476.400
26/8/2013 47,88 47,65 +0,02% 47,40 48,00 47,60 47,65 47,91 1.816 1.862.743.000
23/8/2013 47,80 47,64 +0,51% 46,87 48,01 47,60 47,64 47,69 1.698 1.884.656.300
22/8/2013 47,32 47,40 0,00% 47,06 48,00 47,50 47,37 47,40 1.415 1.820.464.200
21/8/2013 47,91 47,40 -1,23% 46,75 47,99 47,50 47,33 47,40 2.090 2.140.392.300
20/8/2013 48,50 47,99 -1,05% 47,61 49,11 48,30 47,95 47,99 1.945 2.217.988.600
19/8/2013 49,48 48,50 -2,02% 47,90 49,89 48,77 48,21 48,50 2.561 3.092.911.900
16/8/2013 49,35 49,50 +0,30% 48,80 51,14 49,91 49,50 49,74 3.622 4.306.202.500
15/8/2013 49,60 49,35 -0,50% 49,08 50,26 49,66 49,30 50,04 2.548 2.575.657.700
14/8/2013 50,79 49,60 -2,19% 49,38 52,19 50,34 49,55 49,60 4.273 3.660.849.000
13/8/2013 50,46 50,71 -0,08% 50,09 51,45 50,86 50,71 51,03 2.267 1.708.589.500
12/8/2013 50,53 50,75 +0,46% 50,08 51,38 50,52 50,40 50,75 2.523 3.167.644.900
9/8/2013 50,25 50,52 +1,53% 49,29 50,67 50,20 50,52 50,53 2.421 2.326.464.000
8/8/2013 50,15 49,76 -0,68% 48,95 50,26 49,68 49,76 50,00 3.789 2.958.237.800
7/8/2013 50,62 50,10 -0,58% 49,87 51,09 50,51 50,10 50,50 2.855 3.202.419.200
6/8/2013 52,00 50,39 -3,10% 49,90 52,00 50,57 50,38 50,61 2.622 3.352.514.600
5/8/2013 51,39 52,00 +0,99% 50,96 52,20 51,83 51,78 52,00 1.969 1.828.263.600
2/8/2013 50,75 51,49 +0,57% 50,50 52,00 51,33 51,48 51,49 1.688 1.509.390.300
1/8/2013 50,75 51,20 +1,67% 50,14 51,66 51,06 51,00 51,20 3.767 4.289.052.600
31/7/2013 51,01 50,36 -1,54% 49,78 51,40 50,31 50,36 50,77 3.535 3.001.716.900
30/7/2013 52,24 51,15 -1,37% 51,00 52,24 51,30 51,15 51,29 1.380 1.527.361.600
29/7/2013 53,37 51,86 -2,34% 51,86 53,37 52,15 51,86 51,90 1.698 2.175.793.600
26/7/2013 52,55 53,10 +1,10% 52,00 53,60 53,08 53,01 53,38 1.628 1.584.684.800
25/7/2013 52,34 52,52 -0,28% 52,34 53,26 52,92 52,52 52,80 398 434.496.300
24/7/2013 53,35 52,67 -1,14% 52,45 53,74 53,00 52,67 52,80 1.300 1.178.219.800
23/7/2013 52,98 53,28 +0,43% 52,53 53,99 53,24 53,28 53,39 807 776.789.200
22/7/2013 51,68 53,05 +1,53% 51,68 53,36 52,74 53,05 53,07 1.083 942.610.500
19/7/2013 52,13 52,25 -0,06% 52,00 52,66 52,30 52,23 52,28 659 755.767.300
18/7/2013 52,22 52,28 -0,57% 52,00 52,82 52,34 52,16 52,28 2.171 2.337.856.200
17/7/2013 52,41 52,58 +0,34% 52,18 53,07 52,67 52,58 52,75 1.713 1.683.564.600
16/7/2013 52,91 52,40 -0,95% 52,05 53,24 52,48 52,38 52,40 2.191 1.924.007.000
15/7/2013 52,00 52,90 +1,99% 51,65 53,62 52,69 52,90 53,27 1.838 2.329.102.700
12/7/2013 51,63 51,87 -0,25% 51,39 52,23 51,77 51,75 51,87 1.394 1.341.026.000
11/7/2013 51,71 52,00 +1,64% 51,26 53,06 52,07 51,93 52,00 2.027 2.310.210.200
10/7/2013 50,20 51,16 +1,65% 50,12 51,46 51,07 50,83 51,16 937 1.063.442.400
8/7/2013 50,31 50,33 -0,47% 49,95 50,83 50,38 50,33 50,48 1.128 1.613.807.300
5/7/2013 50,70 50,57 -1,13% 50,18 51,71 50,70 50,56 50,57 1.665 1.622.499.600
4/7/2013 51,21 51,15 +1,29% 50,87 51,87 51,28 51,15 51,42 834 1.118.600.600
3/7/2013 50,00 50,50 -0,04% 50,00 51,15 50,60 50,50 50,65 1.785 2.280.406.000
2/7/2013 51,51 50,52 -2,66% 50,30 52,27 51,01 50,52 50,82 3.017 2.735.567.300
1/7/2013 51,70 51,90 +0,21% 50,57 52,53 51,66 51,89 51,90 2.144 2.174.536.800
28/6/2013 52,11 51,79 -1,07% 51,49 52,61 51,93 51,79 51,98 2.754 3.241.428.500
27/6/2013 51,98 52,35 +0,77% 51,97 53,60 52,66 52,35 52,41 3.390 3.525.645.600
26/6/2013 51,40 51,95 +1,37% 51,40 52,89 52,28 51,95 52,57 2.471 3.013.287.600
25/6/2013 50,19 51,25 +2,50% 49,50 51,56 50,80 51,25 51,30 2.378 2.773.025.300
24/6/2013 50,35 50,00 -0,79% 48,81 50,81 49,67 49,91 50,00 2.632 2.472.493.800
21/6/2013 49,99 50,40 +0,24% 49,96 51,41 50,79 50,40 50,50 3.676 3.893.776.600
20/6/2013 50,09 50,28 -0,06% 48,20 50,96 49,75 50,28 50,50 4.715 7.468.283.600
19/6/2013 51,35 50,31 -1,99% 50,25 51,86 50,54 50,31 50,61 2.138 2.504.136.600
18/6/2013 50,36 51,33 +0,53% 50,36 52,28 51,48 51,33 51,34 1.128 1.077.628.200
17/6/2013 51,29 51,06 -0,20% 50,71 52,77 51,60 51,06 51,26 1.819 1.690.692.200
14/6/2013 51,90 51,16 -1,90% 51,01 53,23 51,80 51,16 51,54 1.395 1.853.652.700
13/6/2013 51,64 52,15 +0,87% 51,36 53,06 52,25 52,12 52,15 2.971 3.210.080.600
12/6/2013 52,11 51,70 -0,77% 51,46 52,28 51,78 51,61 51,70 2.578 2.642.038.100
11/6/2013 53,00 52,10 -2,43% 50,81 53,01 51,68 52,04 52,10 3.059 4.904.998.200
10/6/2013 54,04 53,40 -1,07% 53,10 54,04 53,53 53,31 53,40 1.703 2.411.330.700
7/6/2013 54,52 53,98 -1,32% 53,58 54,53 53,95 53,80 53,98 1.651 2.478.272.800
6/6/2013 54,99 54,70 -0,09% 54,22 55,10 54,54 54,56 54,71 1.778 2.289.598.400
5/6/2013 54,66 54,75 -1,35% 54,18 55,92 54,77 54,52 54,75 2.304 3.607.020.700
4/6/2013 55,81 55,50 -0,09% 55,01 55,81 55,31 55,26 55,50 1.654 1.584.121.000
3/6/2013 56,06 55,55 -0,79% 54,46 56,27 55,22 55,22 55,55 2.908 4.083.789.900
31/5/2013 56,96 55,99 -1,77% 55,06 56,96 55,74 55,48 56,01 2.608 5.349.618.000
29/5/2013 57,95 57,00 -1,64% 56,79 58,07 57,16 56,89 57,00 2.333 2.798.213.900
28/5/2013 58,36 57,95 -0,75% 57,80 59,22 58,24 57,92 58,00 1.769 2.005.252.600
27/5/2013 58,33 58,39 +0,07% 58,32 59,35 58,54 58,39 58,43 330 563.156.500
24/5/2013 59,38 58,35 -2,00% 58,23 59,43 58,49 58,30 58,38 2.005 2.537.962.600
23/5/2013 59,35 59,54 -0,12% 58,22 59,54 58,98 59,40 59,54 2.329 3.292.436.300
22/5/2013 59,68 59,61 +0,18% 59,51 59,94 59,72 59,61 59,70 1.003 1.902.813.900
21/5/2013 59,52 59,50 +0,34% 59,21 59,83 59,50 59,48 59,50 836 1.418.632.200
20/5/2013 59,57 59,30 -0,59% 59,06 59,80 59,45 59,29 59,34 1.433 2.354.872.700
17/5/2013 59,54 59,65 +0,25% 59,12 60,12 59,53 59,65 59,85 1.171 3.700.600.700
16/5/2013 59,20 59,50 +0,49% 58,76 59,63 59,39 59,44 59,69 1.616 1.950.990.400
15/5/2013 59,16 59,21 +0,10% 59,03 60,30 59,68 59,21 59,25 1.277 7.283.711.200
14/5/2013 59,09 59,15 +0,60% 58,08 59,43 58,92 58,90 59,22 2.146 3.185.144.700
13/5/2013 58,07 58,80 +0,56% 58,00 59,34 58,68 58,80 58,95 1.384 1.776.967.200
10/5/2013 58,59 58,47 -0,46% 58,35 58,73 58,44 58,45 58,55 1.293 2.143.310.600
9/5/2013 58,22 58,74 +0,56% 58,07 59,18 58,62 58,40 58,74 1.983 3.190.306.000
8/5/2013 57,65 58,41 +0,71% 57,56 58,69 58,15 58,00 58,41 2.530 3.973.852.100
7/5/2013 56,66 58,00 +2,29% 56,39 58,27 57,44 57,92 58,00 1.999 3.562.284.100
6/5/2013 57,01 56,70 -0,18% 55,96 57,05 56,48 56,46 56,88 1.534 1.477.193.500
3/5/2013 57,00 56,80 -0,35% 56,60 57,70 57,07 56,80 57,14 1.459 1.467.859.500
2/5/2013 56,97 57,00 0,00% 56,23 57,70 56,96 56,76 57,05 1.520 1.512.324.200
30/4/2013 57,08 57,00 +0,97% 55,96 57,55 56,80 56,82 57,00 2.313 2.693.457.900
29/4/2013 56,84 56,45 -0,16% 55,74 57,12 56,29 56,10 56,46 955 977.858.700
26/4/2013 57,19 56,54 -1,33% 55,76 57,38 56,42 56,54 56,79 1.342 2.981.958.700
25/4/2013 56,85 57,30 +0,88% 56,66 58,10 57,27 56,93 57,30 1.592 1.651.304.800
24/4/2013 56,71 56,80 -0,70% 56,43 57,50 56,89 56,80 56,91 1.348 2.733.334.500
23/4/2013 57,08 57,20 -0,35% 56,74 57,95 57,24 57,00 57,20 1.553 3.736.249.800
22/4/2013 56,13 57,40 +1,15% 56,13 58,10 57,53 57,39 57,40 1.212 2.029.888.800
19/4/2013 55,70 56,75 +1,32% 55,41 56,85 56,52 56,72 56,83 1.946 2.976.335.300
18/4/2013 54,26 56,01 +2,77% 54,26 56,46 55,83 55,86 56,01 2.513 3.071.028.500
17/4/2013 52,94 54,50 +1,87% 52,91 54,52 53,72 54,35 54,52 3.382 4.119.187.600
16/4/2013 52,99 53,50 +1,42% 52,55 53,68 53,22 53,42 53,50 3.074 4.287.967.400
15/4/2013 54,49 52,75 -3,83% 52,47 55,06 53,65 52,70 52,79 2.721 6.235.827.500
12/4/2013 55,67 54,85 -2,07% 54,70 55,71 55,08 54,81 54,85 2.192 2.762.955.600
11/4/2013 56,35 56,01 -0,69% 55,60 56,51 55,93 55,85 56,01 1.840 2.506.489.700
10/4/2013 56,34 56,40 +0,45% 56,01 56,88 56,43 56,40 56,41 1.656 2.201.485.100
9/4/2013 55,30 56,15 +1,39% 55,28 56,62 56,03 56,13 56,20 1.879 1.896.929.400
8/4/2013 55,74 55,38 -0,13% 54,95 55,87 55,16 55,11 55,38 1.734 2.861.322.700
5/4/2013 55,50 55,45 -0,27% 54,90 55,90 55,39 55,42 55,46 2.580 3.937.766.700
4/4/2013 56,00 55,60 -1,38% 55,09 56,77 55,55 55,60 55,62 3.857 6.710.991.300
3/4/2013 55,89 56,38 +0,68% 55,63 56,55 56,12 56,09 56,38 2.997 3.860.013.000
2/4/2013 56,80 56,00 -1,75% 55,87 57,09 56,42 55,95 56,00 4.907 9.904.351.400
1/4/2013 57,40 57,00 -1,72% 56,93 57,98 57,41 57,00 57,05 6.330 11.043.099.400
28/3/2013 58,25 58,00 -0,68% 58,00 59,04 58,12 58,00 58,12 4.030 13.748.406.500
27/3/2013 57,90 58,40 +0,86% 57,63 58,56 58,18 58,40 58,47 2.087 2.758.870.500
26/3/2013 57,73 57,90 +0,17% 57,30 58,27 57,80 57,85 57,90 1.176 2.535.433.400
25/3/2013 57,77 57,80 +0,52% 57,51 58,11 57,80 57,80 57,91 1.386 1.574.203.000
22/3/2013 57,27 57,50 -0,69% 57,20 57,90 57,53 57,49 57,53 2.371 3.160.907.600
21/3/2013 58,10 57,90 -0,63% 57,62 58,26 57,97 57,80 57,90 1.274 6.642.945.400
20/3/2013 58,00 58,27 +0,47% 57,54 58,27 58,01 58,25 58,27 892 2.459.105.000
19/3/2013 57,67 58,00 0,00% 56,92 58,20 57,83 57,86 58,03 1.599 3.514.720.400
18/3/2013 57,64 58,00 -0,34% 56,10 58,15 57,94 57,85 58,00 1.406 3.217.025.500
15/3/2013 58,40 58,20 -0,51% 57,31 58,82 58,23 58,16 58,20 1.644 2.915.153.800
14/3/2013 58,12 58,50 +0,52% 57,87 59,27 58,59 58,31 58,51 1.501 2.230.691.600
13/3/2013 57,83 58,20 -0,03% 57,31 58,20 57,86 58,15 58,20 1.513 1.823.366.400
12/3/2013 58,77 58,22 -0,14% 57,51 58,77 58,02 58,16 58,22 1.352 1.259.058.200
11/3/2013 58,47 58,30 -1,02% 57,92 58,75 58,16 58,08 58,31 1.796 3.959.691.500
8/3/2013 58,57 58,90 +0,08% 56,80 59,50 58,57 58,80 58,90 1.458 3.867.994.200
7/3/2013 59,39 58,85 -0,59% 58,44 59,80 58,93 58,62 58,85 1.419 2.003.242.700
6/3/2013 59,64 59,20 -0,50% 58,71 59,96 59,09 58,89 59,29 2.276 2.620.324.800
5/3/2013 58,96 59,50 +1,41% 58,91 59,93 59,60 59,50 59,70 2.679 2.784.019.800
4/3/2013 57,56 58,67 +1,16% 57,55 59,13 58,66 58,67 58,80 4.044 3.845.650.200
1/3/2013 56,64 58,00 +2,38% 56,28 58,71 57,47 58,00 58,03 4.745 5.423.332.700
28/2/2013 55,60 56,65 +1,72% 55,60 57,27 56,21 56,56 56,65 2.120 3.673.529.300
27/2/2013 55,29 55,69 +0,71% 54,99 55,80 55,56 55,62 55,70 1.578 1.644.789.000
26/2/2013 56,20 55,30 -1,04% 55,12 56,20 55,56 55,30 55,49 2.413 2.627.098.200
25/2/2013 55,70 55,88 +0,25% 55,57 56,05 55,88 55,81 55,88 2.094 2.280.088.500
22/2/2013 55,79 55,74 -0,29% 55,08 56,14 55,44 55,25 55,74 2.173 4.216.917.800
21/2/2013 55,31 55,90 +1,08% 54,96 56,18 55,55 55,51 55,91 1.099 1.482.782.900
20/2/2013 55,89 55,30 -0,36% 55,11 56,20 55,52 55,30 55,63 3.361 3.580.468.300
19/2/2013 55,49 55,50 -0,02% 55,40 56,22 55,76 55,45 55,50 1.871 2.350.098.000
18/2/2013 54,70 55,51 +1,48% 54,02 55,83 55,30 55,44 55,51 2.376 3.149.723.500
15/2/2013 56,71 54,70 -4,04% 53,98 56,71 55,63 54,66 54,70 2.912 4.258.040.100
14/2/2013 57,68 57,00 -0,73% 56,05 57,69 56,64 56,91 57,00 1.456 1.953.044.600
13/2/2013 57,47 57,42 +0,74% 55,90 57,90 56,55 57,41 57,42 1.600 2.279.258.300
8/2/2013 57,93 57,00 -1,72% 56,91 58,61 57,33 57,00 57,29 1.623 2.407.463.900
7/2/2013 58,24 58,00 -0,43% 57,28 58,25 57,77 57,47 58,08 1.205 2.002.614.900
6/2/2013 58,00 58,25 +0,43% 57,13 58,34 57,53 58,22 58,25 818 3.164.343.300
5/2/2013 57,95 58,00 +0,35% 57,11 58,95 57,88 57,90 58,00 998 3.943.418.200
4/2/2013 57,75 57,80 +0,26% 57,02 57,98 57,58 57,53 57,80 834 1.018.096.200
1/2/2013 57,55 57,65 +0,17% 57,42 58,00 57,74 57,65 57,98 1.301 1.636.421.400
31/1/2013 57,61 57,55 -0,60% 57,27 58,26 57,78 57,51 57,55 2.161 2.509.556.500
30/1/2013 57,95 57,90 +0,26% 57,18 58,20 57,90 57,89 57,90 1.489 2.268.286.100
29/1/2013 57,50 57,75 +1,85% 56,69 58,32 57,39 57,75 57,82 1.604 1.826.390.900
28/1/2013 57,40 56,70 -0,86% 56,60 58,15 57,26 56,62 56,70 1.775 2.679.629.300
24/1/2013 58,44 57,19 -1,80% 57,01 58,50 57,87 57,18 57,19 1.817 3.006.674.700
23/1/2013 58,30 58,24 +0,24% 57,75 58,72 58,04 58,19 58,24 1.584 4.020.669.800
22/1/2013 57,83 58,10 0,00% 57,82 58,44 58,19 58,10 58,18 633 1.062.754.200
21/1/2013 58,52 58,10 0,00% 57,31 58,65 58,09 58,10 58,16 642 1.795.624.300
18/1/2013 59,78 58,10 -2,55% 58,00 60,11 58,13 58,02 58,10 1.224 7.525.472.400
17/1/2013 59,86 59,62 -0,45% 59,62 60,79 60,27 59,62 59,99 922 1.306.695.200
16/1/2013 59,17 59,89 +1,51% 58,94 59,96 59,59 59,75 59,89 550 823.052.100
15/1/2013 59,65 59,00 -0,52% 58,61 59,79 59,04 58,93 59,00 1.370 1.611.922.900
14/1/2013 59,39 59,31 +0,37% 58,72 59,92 59,13 59,00 59,31 741 1.568.885.500
11/1/2013 59,69 59,09 -1,40% 58,91 60,06 59,20 59,09 59,30 623 1.581.336.200
10/1/2013 59,60 59,93 +1,06% 59,07 60,11 59,72 59,79 59,93 836 3.850.479.200
9/1/2013 59,00 59,30 +0,51% 58,85 60,00 59,36 59,21 59,30 1.090 1.582.537.800
8/1/2013 58,90 59,00 0,00% 58,07 59,67 58,96 59,00 59,40 1.521 1.548.909.900
7/1/2013 59,55 59,00 -1,54% 58,21 59,99 58,92 59,00 59,07 1.756 1.825.606.300
4/1/2013 59,61 59,92 +0,50% 59,17 60,20 59,69 59,91 59,94 369 843.516.500
3/1/2013 59,66 59,62 -0,62% 59,00 60,35 59,53 59,33 59,62 757 1.042.459.500
2/1/2013 60,45 59,99 0,00% 58,74 60,50 59,70 59,40 59,99 906 1.016.104.900
28/12/2012 59,09 60,20 +1,52% 58,83 60,20 59,50 60,20 60,29 751 954.486.500
27/12/2012 58,84 59,30 +0,27% 58,62 59,36 59,05 59,00 59,30 934 1.095.507.900
26/12/2012 59,18 59,14 -0,19% 58,70 59,58 59,19 59,03 59,21 477 554.694.300
21/12/2012 58,66 59,25 +0,78% 58,41 59,75 59,27 59,01 59,25 1.319 1.798.341.100
20/12/2012 60,23 58,79 -1,69% 58,73 60,27 59,12 58,79 58,81 1.299 1.709.928.000
19/12/2012 61,23 59,80 -1,74% 59,48 61,23 59,92 59,80 60,00 1.241 1.430.928.200
18/12/2012 61,30 60,86 -0,72% 60,70 61,93 61,21 60,72 60,86 579 664.809.800
17/12/2012 60,10 61,30 +1,68% 59,90 61,38 61,01 61,26 61,30 1.585 2.459.102.400
14/12/2012 61,20 60,29 -1,13% 59,93 61,28 60,14 60,11 60,30 1.987 2.763.484.200
13/12/2012 61,30 60,98 +0,02% 59,41 61,30 60,68 60,72 60,98 1.523 1.625.221.700
12/12/2012 60,70 60,97 -0,54% 60,33 61,15 60,78 60,87 60,97 1.471 1.834.401.800
11/12/2012 59,68 61,30 +3,29% 59,34 61,30 60,09 61,01 61,30 2.016 3.579.818.600
10/12/2012 60,63 59,35 -2,96% 59,35 60,96 59,91 59,32 59,59 1.658 1.523.649.300
7/12/2012 60,66 61,16 +0,89% 59,86 61,16 60,54 60,63 61,16 852 1.172.742.900
6/12/2012 60,53 60,62 +0,70% 59,73 61,14 60,21 60,24 60,62 2.141 2.061.299.700
5/12/2012 60,67 60,20 -0,79% 59,85 61,15 60,43 60,03 60,20 962 961.505.700
4/12/2012 60,29 60,68 +0,38% 60,22 61,12 60,66 60,60 60,68 795 967.577.100
3/12/2012 59,02 60,45 +2,46% 59,02 60,48 60,13 60,30 60,45 1.125 1.108.277.800
30/11/2012 60,30 59,00 -1,54% 59,00 60,75 59,62 59,00 59,03 2.074 2.950.537.800
29/11/2012 59,18 59,92 +1,20% 58,85 59,99 59,70 59,75 59,92 1.268 2.141.794.700
28/11/2012 59,13 59,21 +0,36% 58,07 59,39 58,75 59,01 59,21 1.525 1.837.921.500
27/11/2012 58,60 59,00 +0,53% 58,53 59,55 58,90 58,71 59,37 1.089 993.756.400
26/11/2012 58,03 58,69 +0,69% 58,03 59,36 58,95 58,68 59,03 860 1.819.942.500
23/11/2012 58,10 58,29 +0,50% 57,92 59,02 58,41 58,29 58,55 807 738.967.100
22/11/2012 57,75 58,00 +1,22% 57,42 58,57 57,97 57,99 58,40 444 444.636.100
21/11/2012 58,87 57,30 -1,34% 56,80 58,93 57,73 57,19 57,30 824 705.517.200
19/11/2012 57,17 58,08 +0,07% 57,16 58,91 58,29 58,03 58,17 460 399.891.900
16/11/2012 58,50 58,04 -0,79% 57,27 59,30 57,94 58,04 58,08 1.329 1.426.112.600
14/11/2012 58,31 58,50 -0,41% 58,26 59,12 58,70 58,50 58,65 1.314 1.305.651.600
13/11/2012 58,01 58,74 +1,45% 57,25 59,30 58,28 58,55 58,87 1.549 1.475.251.600
12/11/2012 58,97 57,90 -1,81% 57,75 58,97 58,09 57,81 57,90 728 754.642.400
9/11/2012 58,70 58,97 -0,05% 57,75 59,00 58,48 58,60 58,98 1.053 952.802.600
8/11/2012 57,20 59,00 +3,15% 57,20 59,03 58,71 58,60 59,00 1.399 1.425.629.800
7/11/2012 59,51 57,20 -4,32% 57,10 59,70 57,91 57,20 57,21 1.495 1.470.977.300
6/11/2012 60,00 59,78 +0,13% 59,00 60,00 59,61 59,50 59,79 1.648 1.887.479.800
5/11/2012 59,20 59,70 -0,05% 59,20 60,30 59,71 59,70 60,12 2.004 1.954.381.500
1/11/2012 58,91 59,73 +0,39% 58,55 59,83 59,22 59,31 59,73 1.054 1.337.571.300
31/10/2012 61,17 59,50 -2,06% 58,53 61,17 59,32 59,34 59,85 2.520 2.844.779.800
30/10/2012 59,79 60,75 +1,78% 59,16 60,78 60,26 60,00 60,75 449 497.177.300
29/10/2012 58,09 59,69 +2,03% 57,49 59,69 59,23 59,00 59,69 862 938.898.100
26/10/2012 58,64 58,50 -0,22% 57,61 59,50 58,35 58,32 58,65 1.952 1.995.127.000
25/10/2012 57,89 58,63 +0,12% 57,06 59,76 58,98 58,63 59,04 2.072 2.182.015.400
24/10/2012 60,28 58,56 -2,97% 58,56 60,99 59,40 58,56 58,82 2.761 2.823.837.100
23/10/2012 60,50 60,35 -1,23% 60,15 61,59 60,68 60,34 60,77 1.176 1.292.056.800
22/10/2012 60,50 61,10 -0,16% 60,50 62,05 61,60 60,69 61,10 899 1.787.285.100
19/10/2012 62,34 61,20 -1,59% 60,79 62,71 61,34 61,15 61,27 1.599 1.571.583.300
18/10/2012 63,18 62,19 -1,57% 62,02 63,24 62,36 62,19 62,29 1.844 1.773.169.900
17/10/2012 62,52 63,18 +1,12% 62,12 63,18 62,84 62,79 63,18 1.214 1.470.482.300
16/10/2012 61,98 62,48 +1,59% 61,29 62,48 61,78 61,50 62,48 1.344 1.262.194.100
15/10/2012 61,50 61,50 0,00% 60,90 62,47 61,79 61,43 61,70 1.760 1.831.078.200
11/10/2012 60,28 61,50 +2,52% 60,10 61,50 61,03 61,45 61,50 1.235 1.151.818.000
10/10/2012 60,40 59,99 -0,42% 59,81 60,53 60,11 59,99 60,00 895 995.550.500
9/10/2012 60,00 60,24 +0,40% 59,93 60,58 60,25 60,16 60,24 1.133 1.180.981.000
8/10/2012 60,31 60,00 -0,55% 59,74 60,87 60,01 59,92 60,25 1.788 1.834.710.700
5/10/2012 60,11 60,33 +0,70% 59,89 60,52 60,13 60,20 60,33 1.023 931.533.700
4/10/2012 59,82 59,91 +0,02% 59,47 61,58 60,22 59,65 59,91 1.177 1.316.004.000
3/10/2012 59,99 59,90 +0,17% 59,55 60,34 60,00 59,90 59,99 1.115 939.613.300
2/10/2012 58,63 59,80 +2,22% 58,63 60,10 59,56 59,75 59,80 2.122 2.014.983.200
1/10/2012 59,99 58,50 -1,99% 58,36 59,99 59,11 58,50 58,64 1.979 2.468.205.500
28/9/2012 60,02 59,69 -0,60% 59,02 60,77 59,87 59,69 60,00 2.558 2.919.399.100
27/9/2012 60,88 60,05 -1,61% 60,02 61,35 60,52 60,05 60,52 1.962 2.747.016.100
26/9/2012 59,62 61,03 +1,55% 58,89 61,03 60,29 61,03 61,10 2.740 3.518.196.400
25/9/2012 59,48 60,10 +0,59% 59,27 60,85 59,94 60,07 60,32 1.621 1.861.951.300
24/9/2012 58,71 59,75 +1,10% 58,42 59,99 59,00 59,75 59,76 2.339 2.340.144.800
21/9/2012 58,28 59,10 +1,44% 58,28 60,11 59,13 59,10 59,11 1.533 1.877.576.300
20/9/2012 58,13 58,26 +0,19% 57,40 58,47 57,98 58,15 58,26 2.461 2.717.611.200
19/9/2012 57,71 58,15 +0,95% 57,69 58,46 58,08 58,04 58,19 1.024 1.641.564.200
18/9/2012 57,01 57,60 +0,88% 56,45 57,80 57,44 57,10 57,62 1.262 1.511.986.200
17/9/2012 55,80 57,10 +1,69% 55,57 58,17 56,97 57,02 57,10 1.927 2.745.774.800
14/9/2012 56,98 56,15 -0,62% 55,91 57,98 56,70 56,08 56,15 2.810 2.744.399.300
13/9/2012 56,10 56,50 +0,89% 56,05 57,93 56,97 56,31 56,50 2.382 2.592.760.400
12/9/2012 55,20 56,00 +1,38% 55,20 56,58 56,37 56,00 56,41 1.475 2.160.163.200
11/9/2012 54,34 55,24 +1,36% 54,34 56,25 55,49 55,00 55,24 3.180 2.999.833.300
10/9/2012 53,85 54,50 +1,87% 53,16 55,00 54,34 54,49 54,50 1.581 1.730.424.900
6/9/2012 52,76 53,50 +1,15% 52,72 53,79 53,37 53,45 53,50 870 795.891.500
5/9/2012 53,80 52,89 -1,78% 52,52 53,90 52,88 52,74 52,89 1.975 1.760.053.100
4/9/2012 53,36 53,85 +0,84% 53,20 54,30 53,88 53,70 53,85 1.930 1.844.029.000
3/9/2012 52,24 53,40 +2,89% 51,52 53,48 53,09 52,97 53,40 1.072 1.237.043.000
31/8/2012 52,26 51,90 -0,27% 51,36 52,70 52,08 51,90 52,50 1.029 1.518.680.300
30/8/2012 51,62 52,04 +0,74% 51,47 52,04 51,82 51,75 52,04 558 661.775.200
29/8/2012 51,71 51,66 -0,17% 51,03 52,14 51,67 51,66 51,98 1.403 1.007.726.900
28/8/2012 51,06 51,75 +1,47% 51,06 52,10 51,71 51,66 51,75 724 537.845.900
27/8/2012 52,33 51,00 -2,49% 51,00 52,68 51,59 51,00 51,36 832 660.857.400
24/8/2012 50,98 52,30 +2,23% 50,98 52,30 52,02 52,30 52,31 1.159 1.154.410.600
23/8/2012 51,08 51,16 +0,57% 50,80 51,78 51,12 51,01 51,16 895 1.010.215.100
22/8/2012 51,00 50,87 -0,25% 50,71 51,30 50,93 50,87 50,94 919 760.982.200
21/8/2012 51,14 51,00 -0,31% 50,94 51,64 51,07 51,00 51,21 867 1.144.134.200
20/8/2012 51,20 51,16 -0,08% 50,80 51,80 51,12 50,96 51,20 656 618.161.000
17/8/2012 51,99 51,20 -1,54% 50,15 51,99 50,97 51,20 51,49 2.210 1.819.953.900
16/8/2012 51,75 52,00 +0,19% 51,51 52,27 51,85 51,78 52,00 1.601 1.289.176.000
15/8/2012 52,39 51,90 -0,99% 50,30 52,39 51,89 51,80 51,90 1.696 4.371.782.900
14/8/2012 51,97 52,42 +0,40% 51,55 52,86 52,44 52,40 52,42 2.854 2.720.102.500
13/8/2012 51,51 52,21 +0,04% 51,44 52,40 51,96 51,92 52,21 1.915 1.794.312.600
10/8/2012 51,59 52,19 -0,02% 51,43 52,50 52,06 52,03 52,19 1.124 1.324.135.400
9/8/2012 52,04 52,20 -0,57% 51,90 52,60 52,20 52,06 52,25 866 1.173.534.500
8/8/2012 52,71 52,50 0,00% 51,55 52,75 51,96 51,71 52,50 1.837 1.977.984.200
7/8/2012 52,95 52,50 +0,21% 51,97 52,95 52,38 52,43 52,50 1.024 818.732.700
6/8/2012 52,60 52,39 -0,02% 52,27 53,38 52,71 52,35 52,40 1.328 1.295.293.300
3/8/2012 51,48 52,40 +0,98% 51,48 53,09 52,46 52,40 52,45 1.861 1.657.243.500
2/8/2012 52,00 51,89 -0,61% 51,63 52,79 52,17 51,89 52,00 1.458 1.506.312.400
1/8/2012 51,80 52,21 +0,75% 51,40 52,90 52,21 52,00 52,21 1.377 1.182.706.900
31/7/2012 53,05 51,82 -2,08% 51,55 53,58 52,01 51,82 51,87 2.385 3.040.441.700
30/7/2012 52,96 52,92 +1,57% 52,11 52,99 52,64 52,73 52,92 1.045 1.029.679.800
27/7/2012 51,14 52,10 +1,94% 51,14 53,15 51,93 52,10 52,56 1.847 1.934.533.800
26/7/2012 51,50 51,11 -0,49% 50,80 51,81 51,06 51,11 51,15 1.718 1.364.335.600
25/7/2012 51,60 51,36 +0,21% 50,64 51,81 51,03 51,35 51,36 2.607 2.460.567.600
24/7/2012 50,40 51,25 +0,79% 50,08 51,33 50,75 51,22 51,25 2.596 2.451.616.300
23/7/2012 51,51 50,85 -2,38% 50,10 51,57 50,74 50,62 50,85 4.127 4.070.719.300
20/7/2012 52,55 52,09 -1,27% 51,92 53,06 52,39 52,09 52,10 2.625 2.025.110.600
19/7/2012 51,03 52,76 +3,13% 51,03 52,85 52,07 52,75 52,79 1.640 2.110.517.400
18/7/2012 50,56 51,16 +0,95% 50,55 51,32 50,84 51,02 51,16 770 586.223.400
17/7/2012 50,95 50,68 -0,53% 50,55 51,53 50,79 50,68 50,79 1.468 1.532.524.200
16/7/2012 49,00 50,95 +3,56% 49,00 51,36 50,41 50,95 51,07 4.130 3.894.354.300
13/7/2012 50,75 49,20 -3,05% 49,03 50,95 50,08 49,20 49,35 2.203 6.237.766.100
12/7/2012 50,03 50,75 -0,41% 50,03 51,28 50,59 50,69 50,75 2.438 2.351.546.600
11/7/2012 50,80 50,96 +2,21% 50,15 51,25 50,77 50,96 50,98 2.938 3.354.147.400
10/7/2012 50,90 49,86 -1,44% 49,82 51,40 50,63 49,86 50,00 2.620 2.784.538.600
6/7/2012 49,94 50,59 +0,46% 49,67 50,95 50,02 50,22 50,59 1.289 1.296.658.900
5/7/2012 50,93 50,36 -1,12% 50,07 51,28 50,36 50,30 50,36 2.057 1.607.297.100
4/7/2012 51,40 50,93 -0,91% 50,59 51,61 51,15 50,92 51,30 688 671.151.700
3/7/2012 49,34 51,40 +4,66% 49,26 51,58 50,71 51,40 51,54 1.884 1.919.762.400
2/7/2012 49,16 49,11 -0,10% 48,48 49,73 49,12 48,63 49,11 3.191 2.858.660.300
29/6/2012 48,31 49,16 +1,65% 48,31 50,10 49,20 48,83 49,16 2.005 2.990.987.100
28/6/2012 49,80 48,36 -2,79% 48,04 50,07 48,65 48,15 48,36 2.350 2.548.690.200
27/6/2012 48,50 49,75 +2,03% 48,32 50,10 49,64 49,75 49,77 1.229 1.446.082.900
26/6/2012 48,09 48,76 +1,18% 48,08 49,44 48,62 48,55 48,77 924 981.723.400
25/6/2012 48,49 48,19 -0,35% 47,70 49,63 48,30 48,15 48,54 779 718.300.000
22/6/2012 48,26 48,36 -0,47% 47,80 49,57 48,57 48,36 48,50 1.028 1.185.643.700
21/6/2012 47,73 48,59 +0,19% 47,69 48,89 48,06 48,52 48,59 883 1.335.311.500
20/6/2012 49,24 48,50 -2,41% 47,79 49,58 48,36 48,11 48,50 1.813 4.269.704.200
19/6/2012 47,73 49,70 +3,54% 47,64 50,00 48,80 49,70 49,78 1.067 1.177.456.000
18/6/2012 47,49 48,00 +1,37% 46,68 48,00 47,58 47,55 48,00 1.574 1.629.716.200
15/6/2012 47,03 47,35 +0,42% 46,41 47,35 47,00 47,00 47,35 1.330 1.814.071.700
14/6/2012 47,85 47,15 -0,84% 46,41 47,98 47,15 47,15 47,18 1.380 1.169.916.600
13/6/2012 46,79 47,55 +1,06% 46,61 47,89 47,45 47,55 47,84 1.069 991.281.400
12/6/2012 45,53 47,05 +2,30% 45,53 47,51 46,41 47,00 47,05 811 1.350.269.400
11/6/2012 45,52 45,99 +1,46% 45,52 46,48 46,05 45,85 45,99 1.205 2.940.357.500
8/6/2012 46,70 45,33 -2,93% 45,33 46,89 46,07 45,33 45,59 1.592 2.856.765.000
6/6/2012 43,80 46,70 +5,66% 43,80 47,28 45,73 46,70 46,72 2.633 3.990.154.500
5/6/2012 45,55 44,20 -3,60% 43,70 46,17 44,53 44,20 44,24 2.898 2.884.539.700
4/6/2012 46,71 45,85 -2,22% 45,29 46,71 45,74 45,70 45,85 1.452 1.536.921.500
1/6/2012 47,96 46,89 -2,11% 44,88 47,97 46,30 45,22 46,89 1.647 1.763.470.600
31/5/2012 47,01 47,90 +0,86% 46,80 48,60 47,94 47,18 47,90 2.553 5.738.225.500
30/5/2012 46,40 47,49 +1,32% 45,88 47,60 47,01 47,45 47,49 1.555 1.711.837.300
29/5/2012 47,38 46,87 -0,80% 46,56 47,82 46,98 46,87 46,90 1.927 1.941.945.000
28/5/2012 45,30 47,25 +4,84% 45,30 48,00 46,80 47,25 47,50 1.018 1.092.952.000
25/5/2012 43,68 45,07 +3,18% 43,50 45,95 44,86 45,07 45,16 1.914 1.822.152.100
24/5/2012 43,85 43,68 -1,84% 43,01 45,15 43,77 43,65 43,68 1.974 2.013.354.400
23/5/2012 45,49 44,50 -2,80% 43,07 45,89 44,31 44,50 44,75 2.312 2.169.740.900
22/5/2012 45,60 45,78 -0,02% 44,31 46,17 45,23 45,44 45,78 2.387 2.416.047.700
21/5/2012 43,50 45,79 +5,26% 42,03 45,90 44,19 45,20 45,79 2.480 2.426.510.900
18/5/2012 45,63 43,50 -4,92% 42,71 45,81 43,80 43,35 43,50 3.059 3.295.942.600
17/5/2012 45,70 45,75 +0,26% 45,09 46,59 45,73 45,25 45,75 1.424 1.387.853.100
16/5/2012 45,02 45,63 +1,13% 44,76 45,89 45,37 45,63 45,70 1.481 1.214.229.300
15/5/2012 45,59 45,12 -1,14% 44,06 46,10 45,37 44,84 45,13 1.430 1.372.900.200
14/5/2012 46,50 45,64 -1,87% 45,00 46,50 45,45 45,00 45,64 975 818.689.300
11/5/2012 45,60 46,51 +2,13% 44,63 47,22 45,96 46,46 46,51 1.357 1.552.753.200
10/5/2012 45,00 45,54 +2,99% 44,91 46,05 45,46 45,54 45,83 1.250 1.782.059.600
9/5/2012 45,00 44,22 -2,81% 44,08 45,63 44,50 44,22 44,41 1.258 2.257.819.700
8/5/2012 46,54 45,50 -2,05% 45,32 46,54 45,73 45,35 45,50 1.508 2.834.846.600
7/5/2012 46,62 46,45 -0,34% 45,43 46,65 45,97 45,90 46,45 907 1.205.444.700
4/5/2012 46,26 46,61 +0,87% 45,77 47,14 46,52 46,61 46,80 1.703 2.118.929.400
3/5/2012 45,63 46,21 +0,46% 45,01 46,98 45,88 46,00 46,21 1.540 1.679.546.500
2/5/2012 44,91 46,00 +2,22% 44,91 46,00 45,67 45,85 46,00 2.091 2.770.378.400
30/4/2012 45,01 45,00 0,00% 44,14 45,19 44,87 45,00 45,02 1.094 1.627.269.500
27/4/2012 44,00 45,00 +2,27% 43,84 45,00 44,50 44,77 45,00 1.027 854.508.100
26/4/2012 43,28 44,00 +1,95% 42,81 44,00 43,45 43,85 44,00 1.063 1.921.407.700
25/4/2012 42,79 43,16 +0,89% 42,51 43,38 42,95 42,84 43,16 480 558.874.300
24/4/2012 43,32 42,78 -1,72% 42,38 43,48 42,70 42,55 42,78 1.061 822.056.400
23/4/2012 42,88 43,53 +1,00% 42,88 43,82 43,48 43,43 43,54 1.202 1.140.567.500
20/4/2012 43,50 43,10 +0,12% 42,88 43,50 43,07 43,10 43,15 895 2.073.434.500
19/4/2012 42,93 43,05 +0,58% 42,79 43,40 43,15 43,05 43,18 1.321 1.613.885.500
18/4/2012 41,61 42,80 +3,08% 41,58 43,27 42,66 42,74 42,80 1.659 1.610.898.500
17/4/2012 41,30 41,52 +0,51% 41,00 41,99 41,32 41,52 41,69 668 968.585.900
16/4/2012 40,70 41,31 +1,00% 40,40 41,34 41,09 41,20 41,31 891 2.427.570.100
13/4/2012 41,32 40,90 -0,97% 40,18 41,32 40,52 40,37 40,90 1.160 4.066.901.800
12/4/2012 41,16 41,30 0,00% 41,14 41,50 41,32 41,22 41,30 584 918.223.300
11/4/2012 42,24 41,30 -1,81% 41,19 42,25 41,53 41,29 41,32 1.224 1.724.469.100
10/4/2012 42,13 42,06 -0,61% 41,92 42,37 42,11 42,00 42,12 714 981.284.300
9/4/2012 42,26 42,32 -0,54% 42,12 42,77 42,38 42,32 42,45 790 943.818.100
5/4/2012 43,49 42,55 -1,87% 42,54 43,80 43,05 42,55 42,70 780 786.160.600
4/4/2012 43,68 43,36 -0,78% 43,09 43,98 43,43 43,36 43,47 2.001 1.633.585.000
3/4/2012 43,99 43,70 -0,46% 43,56 44,08 43,70 43,65 43,86 976 1.172.528.100
2/4/2012 42,20 43,90 +2,93% 42,19 43,90 43,33 43,51 43,90 2.267 3.012.665.500
30/3/2012 41,50 42,65 +1,55% 41,50 42,90 41,95 41,66 42,69 2.002 2.045.002.800
29/3/2012 42,00 42,00 0,00% 40,73 42,41 41,65 41,49 42,09 1.072 1.074.374.800
28/3/2012 42,85 42,00 -1,52% 41,56 42,88 42,04 41,97 42,00 1.020 1.145.748.700
27/3/2012 42,66 42,65 +0,09% 42,33 42,76 42,65 42,60 42,65 1.396 1.413.912.100
26/3/2012 42,84 42,61 +0,28% 42,12 42,99 42,69 42,60 42,61 1.200 3.155.689.500
23/3/2012 41,90 42,49 +1,41% 41,50 42,49 41,94 42,10 42,50 1.140 1.088.138.500
22/3/2012 42,56 41,90 -1,76% 41,18 42,56 41,93 41,90 41,95 776 671.865.800
21/3/2012 42,34 42,65 -0,58% 41,95 42,99 42,34 42,65 42,68 1.433 1.574.892.100
20/3/2012 42,15 42,90 +0,70% 42,15 42,93 42,63 42,46 42,90 715 574.283.400
19/3/2012 42,87 42,60 -1,84% 42,37 43,11 42,73 42,60 42,70 530 1.249.023.600
16/3/2012 43,25 43,40 +0,37% 42,90 43,54 43,25 43,19 43,40 893 1.451.793.400
15/3/2012 42,99 43,24 +0,16% 42,43 43,50 43,26 43,24 43,48 1.136 970.938.700
14/3/2012 43,29 43,17 +0,16% 42,25 43,55 42,84 43,04 43,17 736 820.863.000
13/3/2012 43,70 43,10 -1,60% 42,64 44,00 43,43 43,10 43,11 1.254 4.069.304.500
12/3/2012 43,24 43,80 +0,62% 43,23 44,45 43,79 43,79 43,83 1.215 1.901.977.100
9/3/2012 42,50 43,53 +2,67% 41,43 44,00 42,50 43,53 43,59 2.685 7.861.569.200
8/3/2012 41,86 42,40 +2,27% 41,83 44,17 42,85 42,40 42,87 3.816 4.709.331.000
7/3/2012 39,94 41,46 +5,12% 39,60 41,59 40,16 41,36 41,46 1.431 3.132.991.500
6/3/2012 38,90 39,44 -0,05% 38,65 39,89 39,13 39,44 39,45 1.036 682.562.700
5/3/2012 39,76 39,46 -1,35% 38,81 39,90 39,17 39,34 39,46 961 699.293.200
2/3/2012 40,20 40,00 +0,15% 39,68 40,20 39,98 39,93 40,00 760 744.442.300
1/3/2012 39,20 39,94 +2,41% 39,15 40,08 39,78 39,94 40,00 1.490 1.534.510.700
29/2/2012 39,51 39,00 -2,50% 39,00 40,15 39,37 38,97 39,00 1.032 938.804.800
28/2/2012 38,28 40,00 +2,77% 38,28 40,00 39,37 39,86 40,00 1.124 1.106.947.200
27/2/2012 38,11 38,92 +2,42% 38,00 38,92 38,41 38,47 38,92 849 1.069.995.400
24/2/2012 39,90 38,00 -4,55% 38,00 40,05 38,85 38,00 38,07 2.453 3.194.274.000
23/2/2012 39,61 39,81 +0,78% 39,44 40,22 39,86 39,81 40,00 3.812 3.847.236.600
22/2/2012 39,40 39,50 +0,13% 39,00 39,65 39,41 39,49 39,50 996 780.002.400
17/2/2012 39,69 39,45 -0,13% 39,04 39,69 39,43 39,43 39,45 1.682 1.601.434.700
16/2/2012 39,20 39,50 0,00% 39,17 39,96 39,44 39,46 39,50 1.321 897.877.100
15/2/2012 39,78 39,50 +0,10% 39,20 40,24 39,53 39,40 39,50 1.673 1.444.004.200
14/2/2012 39,99 39,46 -1,33% 38,74 39,99 39,30 39,46 39,47 1.466 1.722.915.600
13/2/2012 40,40 39,99 -0,03% 39,63 40,66 40,09 39,97 39,99 1.230 1.579.160.200
10/2/2012 39,31 40,00 +1,27% 38,69 40,00 39,46 39,99 40,00 1.784 2.063.893.400
9/2/2012 39,65 39,50 -0,38% 39,41 40,04 39,63 39,49 39,50 1.170 1.820.427.200
8/2/2012 40,50 39,65 -1,61% 39,51 40,51 39,79 39,61 39,65 1.047 1.124.186.500
7/2/2012 40,80 40,30 -1,83% 40,00 41,05 40,52 40,16 40,30 1.196 1.178.779.300
6/2/2012 41,13 41,05 -1,32% 40,85 42,19 41,54 41,03 41,05 1.133 1.329.096.600
3/2/2012 41,60 41,60 -0,24% 41,20 42,55 42,16 41,44 41,60 1.893 4.894.493.400
2/2/2012 40,18 41,70 +3,73% 40,04 42,20 41,26 41,69 41,70 1.720 1.815.143.600
1/2/2012 39,90 40,20 +0,50% 39,90 40,58 40,21 40,18 40,20 2.095 1.580.697.300
31/1/2012 39,65 40,00 +0,91% 39,52 40,28 40,02 40,00 40,15 1.582 2.677.464.800
30/1/2012 39,11 39,64 +1,12% 38,62 39,64 39,21 39,36 39,64 1.064 1.101.810.600
27/1/2012 39,14 39,20 +0,13% 39,00 39,35 39,11 39,20 39,21 758 811.329.100
26/1/2012 38,78 39,15 +0,95% 37,60 39,28 38,90 39,15 39,16 1.312 1.217.833.000
24/1/2012 38,34 38,78 +1,17% 37,32 38,87 38,41 38,75 38,78 948 757.137.600
23/1/2012 37,56 38,33 +2,49% 37,27 38,60 37,70 38,25 38,34 782 1.380.710.500
20/1/2012 36,92 37,40 +2,47% 36,67 37,90 37,43 37,39 37,40 1.098 1.283.821.000
19/1/2012 36,09 36,50 +1,14% 36,09 36,50 36,26 36,50 36,51 521 809.497.100
18/1/2012 36,23 36,09 -0,17% 35,32 36,24 35,98 36,08 36,15 1.550 1.525.023.800
17/1/2012 37,35 36,15 -0,33% 35,98 37,35 36,27 36,13 36,15 544 562.236.000
16/1/2012 35,90 36,27 +1,88% 35,37 36,92 36,32 36,01 36,33 904 631.251.800
13/1/2012 35,87 35,60 -0,70% 34,85 36,11 35,65 35,60 35,61 553 1.106.589.900
12/1/2012 35,87 35,85 +0,42% 35,63 36,00 35,81 35,75 35,85 982 1.049.291.700
11/1/2012 36,30 35,70 -1,38% 35,59 36,33 35,90 35,66 35,70 952 777.387.600
10/1/2012 36,12 36,20 -0,28% 36,11 36,50 36,26 36,17 36,20 814 791.292.200
9/1/2012 36,30 36,30 0,00% 35,60 36,50 36,29 36,15 36,31 1.881 1.629.733.100
6/1/2012 36,39 36,30 +0,06% 35,57 37,00 36,43 36,29 36,30 709 1.130.159.700
5/1/2012 37,70 36,28 -3,25% 36,01 38,00 36,57 36,28 36,50 1.665 1.392.780.600
4/1/2012 38,83 37,50 -2,85% 37,39 38,83 37,69 37,50 37,66 896 669.820.300
3/1/2012 38,85 38,60 -0,64% 38,01 39,20 38,86 38,60 38,97 1.296 1.053.228.100
2/1/2012 38,27 38,85 +1,52% 37,70 38,85 38,16 38,00 38,85 472 524.004.100
29/12/2011 37,00 38,27 +3,21% 36,20 38,27 37,83 38,25 38,27 635 730.642.100
28/12/2011 36,98 37,08 +0,90% 36,21 37,21 36,78 37,00 37,08 744 474.885.400
27/12/2011 36,18 36,75 +1,63% 36,18 37,25 36,80 36,75 36,78 220 287.421.200
26/12/2011 36,84 36,16 -0,52% 36,11 36,84 36,46 36,16 36,40 117 101.005.800
23/12/2011 35,37 36,35 +2,77% 35,33 36,35 35,79 36,22 36,35 533 406.626.300
22/12/2011 35,70 35,37 -1,75% 34,43 36,02 35,39 35,34 35,37 1.271 1.122.708.800
21/12/2011 36,58 36,00 -1,64% 35,61 36,59 35,94 35,93 36,00 1.087 843.654.200
20/12/2011 37,50 36,60 -1,08% 36,26 37,50 36,59 36,58 36,60 1.038 939.039.900
19/12/2011 36,50 37,00 +1,37% 36,50 37,35 37,04 37,00 37,06 699 636.129.800
16/12/2011 37,01 36,50 -1,35% 36,50 37,45 37,00 36,50 36,70 835 677.106.400
15/12/2011 36,04 37,00 +2,78% 36,04 37,41 37,00 36,90 37,04 1.049 794.540.200
14/12/2011 37,50 36,00 -3,74% 36,00 37,59 36,79 35,99 36,00 1.374 1.647.164.700
13/12/2011 38,49 37,40 -4,18% 36,94 39,06 37,91 37,40 37,41 2.476 2.278.200.200
12/12/2011 38,60 39,03 +0,10% 38,27 39,03 38,62 38,58 39,03 1.718 1.441.259.600
9/12/2011 37,99 38,99 +2,61% 37,84 39,19 38,72 38,85 38,99 1.642 1.253.529.900
8/12/2011 37,39 38,00 +0,80% 37,16 38,41 37,71 37,94 38,00 1.491 886.021.000
7/12/2011 38,00 37,70 -0,79% 36,96 38,00 37,55 37,58 37,70 747 707.626.400
6/12/2011 36,97 38,00 +1,88% 36,55 38,41 37,80 37,99 38,00 747 762.221.700
5/12/2011 37,20 37,30 +0,62% 36,81 37,70 37,28 37,30 37,36 723 449.996.600
2/12/2011 37,29 37,07 +0,32% 36,61 37,79 37,06 36,98 37,08 939 644.232.400
1/12/2011 36,81 36,95 +2,07% 36,57 37,84 37,19 36,94 37,15 1.213 973.093.100
30/11/2011 35,03 36,20 +3,37% 35,03 36,42 36,06 36,20 36,23 1.134 1.623.513.800
29/11/2011 35,07 35,02 -0,14% 34,68 35,50 35,09 35,02 35,15 2.398 1.467.967.000
28/11/2011 35,18 35,07 +0,78% 34,00 36,18 35,30 35,07 35,21 1.952 1.284.986.400
25/11/2011 34,54 34,80 +0,87% 34,25 35,14 34,49 34,80 34,95 969 554.400.300
24/11/2011 34,82 34,50 -1,43% 34,09 35,10 34,57 34,00 34,50 709 459.855.000
23/11/2011 35,96 35,00 -3,47% 34,70 36,10 35,11 35,00 35,01 1.375 1.197.091.700
22/11/2011 35,60 36,26 +1,85% 35,36 36,57 36,19 36,20 36,27 1.067 993.834.000
21/11/2011 35,79 35,60 -0,56% 34,76 36,10 35,36 35,28 35,60 1.412 1.232.515.400
18/11/2011 35,38 35,80 +1,56% 35,00 36,22 35,76 35,80 36,05 812 738.129.400
17/11/2011 36,25 35,25 -2,76% 35,03 36,25 35,47 35,25 35,34 1.475 1.137.477.200
16/11/2011 35,77 36,25 +0,97% 35,74 36,91 36,20 36,24 36,25 909 1.505.575.400
14/11/2011 35,71 35,90 +0,59% 35,24 36,20 35,75 35,81 35,92 818 734.481.400
11/11/2011 35,05 35,69 +1,97% 35,05 35,79 35,62 35,68 35,69 761 763.097.600
10/11/2011 34,00 35,00 +2,34% 34,00 35,52 35,09 34,87 35,03 1.102 772.500.900
9/11/2011 34,80 34,20 -2,29% 34,08 35,00 34,34 34,20 34,27 1.323 1.528.300.900
8/11/2011 35,09 35,00 0,00% 34,60 36,20 35,03 34,97 35,09 611 674.686.400
7/11/2011 34,86 35,00 +0,81% 34,55 35,32 35,03 34,92 35,00 591 568.311.300
4/11/2011 34,62 34,72 -0,80% 34,11 34,98 34,54 34,48 34,72 1.117 877.192.500
3/11/2011 34,07 35,00 +2,94% 33,80 35,24 34,76 35,00 35,20 989 1.452.434.000
1/11/2011 34,20 34,00 -2,07% 33,14 34,60 33,80 34,00 34,01 1.586 1.197.528.900
31/10/2011 34,64 34,72 -0,49% 34,57 35,26 34,97 34,72 34,75 1.156 928.945.900
28/10/2011 34,01 34,89 +2,32% 34,01 34,99 34,53 34,83 34,89 1.510 1.341.168.800
27/10/2011 35,02 34,10 -1,19% 33,95 35,50 34,56 34,06 34,10 1.648 1.376.516.500
26/10/2011 34,51 34,51 +0,88% 34,38 35,24 34,71 34,51 34,77 553 574.158.900
25/10/2011 34,76 34,21 -1,78% 34,21 35,77 34,93 34,21 34,89 845 722.550.800
24/10/2011 34,54 34,83 +0,58% 34,49 35,00 34,83 34,81 34,83 793 911.739.900
21/10/2011 35,15 34,63 -1,00% 34,63 35,25 34,97 34,63 34,79 625 369.006.000
20/10/2011 35,82 34,98 -1,88% 34,90 35,98 35,28 34,96 34,98 1.073 684.610.100
19/10/2011 35,25 35,65 +1,13% 34,81 36,14 35,73 35,56 35,65 853 655.366.500
18/10/2011 35,81 35,25 -0,98% 34,94 35,85 35,41 35,24 35,25 754 1.143.998.200
17/10/2011 35,95 35,60 -1,14% 35,57 35,95 35,68 35,57 35,60 639 518.193.300
14/10/2011 36,00 36,01 +0,03% 35,99 36,49 36,23 36,01 36,31 819 608.708.300
13/10/2011 35,98 36,00 +1,81% 35,07 36,38 35,80 35,99 36,02 928 763.752.500
11/10/2011 35,85 35,36 -0,67% 34,97 36,39 35,65 35,36 35,49 1.174 687.117.900
10/10/2011 35,00 35,60 +2,36% 35,00 36,03 35,55 35,60 35,72 806 554.713.500
7/10/2011 35,31 34,78 -0,97% 34,76 35,69 35,18 34,75 34,78 1.228 632.596.200
6/10/2011 34,51 35,12 +0,72% 34,51 35,82 34,93 35,12 35,26 731 625.063.900
5/10/2011 35,00 34,87 +1,07% 34,42 35,43 34,93 34,86 35,00 1.921 1.536.485.600
4/10/2011 34,07 34,50 -0,29% 33,31 35,58 34,53 34,20 34,50 2.626 1.880.048.300
3/10/2011 34,79 34,60 -0,72% 33,54 35,10 34,76 34,56 34,60 830 1.003.275.500
30/9/2011 33,93 34,85 +2,65% 33,18 35,38 34,50 34,83 34,85 1.846 1.368.361.500
29/9/2011 33,87 33,95 +2,11% 33,55 34,44 33,95 33,75 33,97 754 542.330.800
28/9/2011 33,04 33,25 +0,91% 32,85 34,42 33,45 33,25 33,36 849 511.810.700
27/9/2011 33,12 32,95 -0,78% 32,95 34,57 33,40 32,95 33,00 1.406 874.489.700
26/9/2011 32,69 33,21 +1,31% 32,34 34,21 33,41 33,00 33,21 1.811 885.152.700
23/9/2011 32,69 32,78 0,00% 32,11 33,33 32,86 32,78 32,89 1.391 702.625.100
22/9/2011 33,98 32,78 -4,12% 32,30 33,98 32,54 32,78 32,79 1.697 1.137.440.600
21/9/2011 34,40 34,19 -0,64% 33,71 35,10 34,33 34,19 34,25 718 645.043.800
20/9/2011 33,46 34,41 +2,72% 33,22 34,55 33,68 34,41 34,42 1.538 2.961.464.900
19/9/2011 34,50 33,50 -2,90% 32,97 34,77 33,36 33,50 33,59 1.754 1.367.478.400
16/9/2011 33,02 34,50 +3,26% 33,02 34,50 33,96 34,29 34,50 1.151 858.701.500
15/9/2011 33,60 33,41 -0,48% 33,41 34,40 33,98 33,41 33,66 926 605.016.100
14/9/2011 34,21 33,57 -1,61% 33,39 34,45 33,61 33,43 33,57 1.325 1.162.983.400
13/9/2011 35,49 34,12 -3,81% 34,11 36,00 34,55 34,12 34,20 806 596.402.700
12/9/2011 34,72 35,47 +1,58% 34,52 35,48 34,85 35,20 35,47 885 610.283.100
9/9/2011 35,14 34,92 -1,36% 34,64 35,79 35,04 34,91 35,26 901 405.074.300
8/9/2011 34,76 35,40 +3,42% 34,68 35,81 35,35 35,39 35,40 1.626 863.841.900
6/9/2011 34,39 34,23 -0,49% 33,76 34,70 34,21 34,23 34,39 1.467 761.857.300
5/9/2011 33,61 34,40 -0,09% 33,60 34,98 34,35 34,22 35,46 591 349.765.200
2/9/2011 34,61 34,43 -1,46% 34,00 35,33 34,82 34,43 34,57 1.488 1.010.991.200
1/9/2011 33,97 34,94 +4,36% 33,97 35,88 34,91 34,94 34,95 1.473 1.220.382.300
31/8/2011 32,77 33,48 +2,14% 32,27 33,95 33,24 33,47 33,48 1.906 1.388.495.400
30/8/2011 32,72 32,78 +1,20% 31,80 33,39 32,17 32,58 32,79 1.139 697.133.400
29/8/2011 31,86 32,39 +3,15% 31,35 33,03 32,30 32,39 32,67 854 507.476.200
26/8/2011 30,81 31,40 +1,62% 30,81 32,24 31,62 31,40 31,99 1.736 902.385.400
25/8/2011 30,72 30,90 +0,49% 30,57 31,93 31,21 30,90 31,20 754 338.112.200
24/8/2011 30,78 30,75 +0,07% 30,34 31,13 30,79 30,61 31,00 960 657.762.100
23/8/2011 30,73 30,73 0,00% 30,01 30,87 30,61 30,66 30,81 958 1.032.399.300
22/8/2011 30,84 30,73 +0,10% 30,16 30,98 30,50 30,52 30,74 812 421.613.500
19/8/2011 30,42 30,70 0,00% 29,80 30,91 30,43 30,31 30,70 868 653.735.500
18/8/2011 30,57 30,70 0,00% 30,11 31,04 30,64 30,60 30,70 787 614.488.000
17/8/2011 31,04 30,70 -0,84% 30,51 31,22 30,86 30,70 30,75 1.422 1.022.040.900
16/8/2011 31,49 30,96 -2,33% 30,29 31,49 30,68 30,70 30,97 1.092 846.395.900
15/8/2011 30,89 31,70 +2,62% 30,51 31,70 31,08 31,13 31,70 1.947 1.355.301.000
12/8/2011 31,61 30,89 -2,12% 30,80 32,08 31,20 30,89 31,18 1.270 967.279.700
11/8/2011 30,99 31,56 +3,14% 30,70 32,07 31,49 31,56 32,30 1.182 797.647.700
10/8/2011 29,51 30,60 +2,00% 29,51 31,04 30,30 30,60 30,63 1.496 1.187.099.400
9/8/2011 28,74 30,00 +4,53% 28,74 30,80 29,98 29,90 30,00 1.993 1.778.653.800
8/8/2011 30,10 28,70 -4,65% 28,38 30,10 28,88 28,68 28,70 2.051 1.151.775.600
5/8/2011 30,97 30,10 -1,99% 29,99 31,24 30,27 30,10 30,18 1.020 922.627.200
4/8/2011 32,55 30,71 -5,86% 30,50 32,92 31,36 30,55 30,71 1.313 1.689.205.800
3/8/2011 32,95 32,62 -1,89% 32,30 33,07 32,64 32,44 32,62 878 1.077.104.900
2/8/2011 34,39 33,25 -2,69% 33,02 34,39 33,51 33,25 33,76 1.251 983.218.300
1/8/2011 33,76 34,17 +2,00% 33,76 34,46 34,06 34,17 34,98 683 2.109.278.800
29/7/2011 34,08 33,50 -0,74% 33,50 34,10 33,79 33,50 34,10 1.003 1.938.542.200
28/7/2011 33,80 33,75 +0,12% 33,57 34,18 33,97 33,75 33,97 1.083 766.486.500
27/7/2011 33,66 33,71 -0,12% 33,31 34,70 33,90 33,71 34,00 2.103 1.188.151.300
26/7/2011 33,29 33,75 +1,90% 33,02 33,92 33,65 33,73 33,75 1.160 753.768.500
25/7/2011 32,72 33,12 +0,94% 32,72 33,91 33,42 33,11 33,65 1.036 670.463.500
22/7/2011 34,10 32,81 -3,53% 32,81 34,60 33,78 32,81 33,70 1.124 880.831.100
21/7/2011 34,24 34,01 -0,41% 33,50 34,48 34,05 34,01 34,25 1.724 1.095.177.600
20/7/2011 33,39 34,15 +2,55% 33,01 34,30 33,83 34,00 34,15 1.419 1.211.609.400
19/7/2011 33,19 33,30 +0,91% 33,16 33,73 33,31 33,30 33,50 494 564.088.000
18/7/2011 32,78 33,00 -0,84% 32,41 33,93 33,41 33,00 34,32 958 849.815.500
15/7/2011 33,60 33,28 -0,66% 33,21 33,94 33,38 33,28 34,00 395 352.901.800
14/7/2011 33,54 33,50 +0,45% 33,50 34,48 33,94 33,50 33,98 1.091 1.005.512.200
13/7/2011 33,42 33,35 +1,09% 33,10 34,40 33,78 33,35 33,64 1.682 1.156.429.200
12/7/2011 32,91 32,99 -0,03% 32,52 33,99 33,51 32,99 33,60 1.001 900.806.300
11/7/2011 33,31 33,00 -1,20% 32,75 33,60 32,98 32,47 33,00 981 1.126.732.300
8/7/2011 33,97 33,40 -1,47% 33,21 33,97 33,46 33,20 33,40 543 1.737.774.200
7/7/2011 33,84 33,90 +0,44% 33,61 34,57 33,89 33,89 33,90 909 879.501.900
6/7/2011 34,29 33,75 -1,32% 33,75 34,47 34,09 33,75 33,90 532 1.750.827.600
5/7/2011 34,49 34,20 -0,87% 34,15 34,69 34,37 34,20 34,49 528 620.205.300
4/7/2011 34,30 34,50 0,00% 34,22 34,66 34,46 34,36 34,50 194 279.199.600
1/7/2011 34,60 34,50 +1,17% 34,15 34,84 34,57 34,50 34,56 408 434.893.700
30/6/2011 34,66 34,10 -1,73% 34,10 35,35 34,50 34,01 34,10 823 1.031.572.000
29/6/2011 35,36 34,70 -1,70% 34,55 35,55 34,77 34,70 35,50 1.009 695.428.600
28/6/2011 34,97 35,30 +1,61% 34,63 35,37 35,03 34,90 35,30 642 2.627.655.900
27/6/2011 35,41 34,74 -2,14% 34,27 35,95 34,88 34,61 34,74 1.172 1.356.240.500
24/6/2011 35,41 35,50 +0,42% 34,73 35,94 35,22 35,50 35,52 958 1.361.532.800
22/6/2011 35,01 35,35 +0,28% 35,01 36,99 35,49 35,33 36,05 455 544.105.100
21/6/2011 35,69 35,25 -1,40% 35,19 35,69 35,30 35,25 35,45 583 488.275.900
20/6/2011 35,76 35,75 -1,11% 35,24 36,14 35,67 35,41 35,75 351 339.940.800
17/6/2011 36,09 36,15 +0,42% 34,96 36,15 35,83 36,15 36,16 906 1.180.865.600
16/6/2011 35,73 36,00 +0,56% 35,20 36,01 35,56 35,50 36,00 548 335.055.900
15/6/2011 36,19 35,80 -1,10% 35,70 36,50 36,01 35,50 35,80 1.123 739.423.400
14/6/2011 36,65 36,20 +0,14% 35,94 36,95 36,35 36,04 36,20 724 605.297.100
13/6/2011 36,21 36,15 +0,11% 35,84 36,93 36,37 35,73 36,15 474 387.716.400
10/6/2011 37,05 36,11 -1,74% 35,70 37,05 36,12 36,04 36,11 473 565.314.800
9/6/2011 36,49 36,75 +0,68% 35,76 37,01 36,76 36,75 36,80 700 1.166.428.300
8/6/2011 36,44 36,50 0,00% 36,01 36,98 36,30 36,50 36,95 664 541.743.600
7/6/2011 36,15 36,50 +1,39% 35,54 36,62 36,07 36,50 36,60 739 729.436.200
6/6/2011 36,70 36,00 -1,64% 35,71 36,70 36,06 36,00 36,13 461 697.879.900
3/6/2011 36,01 36,60 +0,47% 35,88 36,80 36,41 36,60 36,66 739 674.333.800
2/6/2011 35,40 36,43 +2,62% 35,40 36,44 36,19 36,20 36,44 375 341.689.000
1/6/2011 36,01 35,50 -1,47% 35,50 36,51 36,08 35,03 35,50 499 458.676.800
31/5/2011 36,77 36,03 -1,69% 36,03 37,35 36,65 36,03 36,55 629 524.054.800
30/5/2011 35,90 36,65 +1,36% 35,71 36,77 36,44 36,61 36,65 721 449.005.900
27/5/2011 35,56 36,16 +1,29% 35,50 36,17 35,89 36,16 36,19 250 341.205.300
26/5/2011 35,74 35,70 +0,14% 35,18 36,01 35,54 35,70 36,07 542 864.852.700
25/5/2011 35,40 35,65 +0,59% 35,29 35,86 35,64 35,60 35,65 246 743.162.800
24/5/2011 35,40 35,44 +0,54% 35,36 36,18 35,49 35,44 35,48 451 1.287.817.300
23/5/2011 34,75 35,25 +0,71% 34,75 35,50 35,25 35,24 35,25 726 1.496.913.000
20/5/2011 34,11 35,00 +2,34% 34,11 35,28 34,74 34,92 35,00 1.347 890.501.800
19/5/2011 34,01 34,20 -0,15% 34,01 34,76 34,47 34,20 34,71 821 617.414.000
18/5/2011 34,22 34,25 +0,09% 34,00 34,68 34,36 34,22 34,69 634 552.292.600
17/5/2011 34,30 34,22 +0,06% 33,50 34,36 34,05 34,22 34,25 606 425.360.300
16/5/2011 34,56 34,20 -0,84% 34,04 34,56 34,20 34,04 34,20 596 393.706.300
13/5/2011 34,38 34,49 +0,85% 34,07 34,54 34,35 34,10 34,49 726 468.324.000
12/5/2011 34,70 34,20 -0,64% 33,85 34,70 34,16 33,93 34,37 769 615.960.700
11/5/2011 34,51 34,42 -0,52% 34,01 34,83 34,41 34,30 34,42 572 485.947.300
10/5/2011 33,28 34,60 +4,15% 33,00 34,83 33,85 34,51 34,60 1.490 1.263.649.500
9/5/2011 33,97 33,22 -3,01% 33,00 34,06 33,34 33,22 33,43 996 616.227.500
6/5/2011 33,80 34,25 +2,85% 32,80 34,43 33,84 34,25 34,27 779 453.140.500
5/5/2011 33,52 33,30 -0,15% 32,64 33,89 33,34 33,22 33,30 584 379.447.200
4/5/2011 33,79 33,35 -0,15% 32,52 33,79 33,28 32,73 33,35 577 372.510.300
3/5/2011 32,91 33,40 +1,21% 32,75 33,79 33,30 33,28 33,50 1.088 686.486.700
2/5/2011 32,07 33,00 +0,76% 32,07 33,30 32,81 32,96 33,20 1.069 614.896.800
29/4/2011 32,74 32,75 +0,31% 32,30 33,24 32,97 32,40 32,96 1.673 1.318.611.600
28/4/2011 32,10 32,65 +2,03% 32,00 33,07 32,67 32,50 32,81 1.091 1.230.413.300
27/4/2011 33,99 32,00 -4,76% 32,00 33,99 32,64 32,00 32,50 756 1.144.892.100
26/4/2011 33,90 33,60 -0,80% 33,30 33,95 33,69 33,44 33,60 852 1.095.322.800
25/4/2011 34,29 33,87 -1,54% 33,81 34,44 33,90 33,84 33,87 250 405.515.500
20/4/2011 33,63 34,40 +2,69% 33,63 34,42 34,09 34,31 34,40 822 658.451.000
19/4/2011 34,04 33,50 -1,47% 33,24 34,04 33,49 33,50 33,72 1.217 811.298.600
18/4/2011 34,04 34,00 -0,58% 33,32 34,05 33,70 33,52 34,00 560 342.444.800
15/4/2011 34,19 34,20 -0,26% 33,73 34,34 34,01 33,80 34,27 735 397.954.800
14/4/2011 34,34 34,29 -0,35% 33,51 34,34 33,95 34,18 34,29 574 359.263.300
13/4/2011 34,06 34,41 +1,21% 33,61 34,41 34,00 33,90 34,41 689 709.711.100
12/4/2011 34,49 34,00 -1,71% 33,76 34,49 33,99 34,00 34,50 662 359.655.600
11/4/2011 34,27 34,59 +1,74% 33,80 34,59 34,15 34,38 34,59 1.053 775.583.100
8/4/2011 33,44 34,00 +1,49% 33,20 34,30 33,48 33,50 34,00 947 719.789.200
7/4/2011 32,81 33,50 +1,82% 32,81 33,50 33,22 32,88 33,50 724 923.336.900
6/4/2011 33,32 32,90 -1,05% 32,72 33,36 32,88 32,88 32,90 906 674.372.900
5/4/2011 32,74 33,25 +1,13% 32,49 33,28 33,04 32,97 33,25 1.269 747.184.500
4/4/2011 33,35 32,88 -1,56% 32,76 33,61 33,04 32,79 32,89 770 588.224.800
1/4/2011 33,68 33,40 -1,04% 32,95 33,69 33,30 33,15 33,40 1.199 1.849.846.300
31/3/2011 33,50 33,75 +0,45% 32,93 33,75 33,22 33,60 33,75 1.098 1.172.749.600
30/3/2011 33,21 33,60 +1,66% 32,18 33,60 32,87 33,50 33,60 1.927 1.532.137.300
29/3/2011 33,28 33,05 +0,15% 32,70 33,78 33,14 33,05 33,15 1.177 594.276.300
28/3/2011 32,90 33,00 +1,16% 32,70 33,39 33,01 32,96 33,00 1.381 880.161.300
25/3/2011 33,91 32,62 -3,41% 32,62 33,91 33,16 32,62 32,80 614 363.788.200
24/3/2011 34,12 33,77 -0,24% 33,12 34,12 33,55 33,11 33,77 1.067 746.917.600
23/3/2011 34,05 33,85 -0,73% 33,84 34,31 34,14 33,85 34,19 811 984.298.100
22/3/2011 34,26 34,10 +0,86% 33,39 34,37 34,04 33,44 34,10 1.333 934.469.400
21/3/2011 34,58 33,81 -2,28% 33,81 35,09 34,53 33,81 34,50 894 658.215.800
18/3/2011 34,84 34,60 -0,55% 34,43 34,90 34,66 34,60 34,65 373 244.417.000
17/3/2011 34,29 34,79 +2,78% 33,85 34,80 34,31 34,04 34,80 702 571.639.900
16/3/2011 34,37 33,85 -0,47% 33,85 34,61 34,21 33,85 34,40 581 342.148.600
15/3/2011 34,28 34,01 -2,83% 34,01 34,99 34,28 34,01 34,40 664 361.051.400
14/3/2011 34,42 35,00 +2,34% 34,19 35,44 34,79 34,33 35,00 1.358 906.042.200
11/3/2011 33,58 34,20 +1,03% 33,57 34,40 33,96 34,11 34,20 369 436.775.500
10/3/2011 33,32 33,85 +0,45% 33,26 34,19 33,85 33,85 34,20 752 506.865.300
9/3/2011 34,50 33,70 -1,72% 33,50 34,77 33,80 33,51 33,70 215 190.318.300
4/3/2011 33,98 34,29 -0,03% 33,62 34,34 33,93 33,91 34,29 726 489.016.400
3/3/2011 34,41 34,30 +0,94% 33,60 34,41 34,10 34,30 34,39 1.443 817.928.800
2/3/2011 32,77 33,98 +2,94% 32,77 33,98 33,43 33,47 33,98 1.000 654.341.000
1/3/2011 32,60 33,01 +1,69% 32,39 33,30 32,89 33,01 33,15 1.278 818.493.300
28/2/2011 32,41 32,46 +1,44% 31,52 32,90 32,45 32,46 32,58 1.525 1.253.545.600
25/2/2011 32,01 32,00 +1,59% 31,52 32,36 31,98 32,00 32,05 803 522.727.300
24/2/2011 31,46 31,50 +0,93% 31,26 32,11 31,69 31,50 31,78 1.300 944.271.400
23/2/2011 31,39 31,21 -1,23% 31,14 32,45 31,82 31,21 31,36 2.019 1.114.878.400
22/2/2011 32,40 31,60 -1,16% 31,11 32,40 31,75 31,60 32,00 1.525 1.172.330.000
21/2/2011 32,99 31,97 -3,12% 31,85 33,48 32,33 31,90 31,97 1.551 1.051.573.100
18/2/2011 32,58 33,00 +2,33% 31,89 33,60 33,01 33,00 33,45 1.363 1.260.966.500
17/2/2011 31,60 32,25 +2,90% 31,41 32,66 31,98 32,25 32,40 863 566.830.200
16/2/2011 31,93 31,34 -0,82% 31,34 32,32 31,74 31,34 31,60 947 824.066.900
15/2/2011 31,92 31,60 -0,94% 31,57 32,60 32,18 31,60 31,87 1.422 1.576.152.000
14/2/2011 30,95 31,90 +4,59% 30,49 31,94 31,48 31,90 31,94 2.719 1.845.383.700
11/2/2011 30,32 30,50 +1,67% 29,85 30,66 30,41 30,42 30,50 793 1.868.250.100
10/2/2011 30,62 30,00 -1,80% 30,00 30,97 30,27 30,00 30,50 869 423.829.700
9/2/2011 30,86 30,55 -1,93% 30,55 31,62 31,05 30,55 30,75 1.359 1.119.647.900
8/2/2011 30,61 31,15 +0,42% 30,61 31,35 31,11 31,15 31,35 1.013 1.573.060.000
7/2/2011 30,82 31,02 +1,97% 30,51 31,27 30,74 30,85 31,02 506 991.625.000
4/2/2011 30,65 30,42 -0,62% 30,40 31,04 30,66 30,42 30,75 725 703.983.900
3/2/2011 31,09 30,61 -1,26% 29,91 31,09 30,55 30,61 31,00 860 1.285.893.000
2/2/2011 32,20 31,00 -3,13% 30,40 32,20 30,96 31,00 31,27 1.400 1.441.610.300
1/2/2011 32,39 32,00 +0,03% 31,50 32,39 31,97 31,82 32,50 787 751.106.000
31/1/2011 31,55 31,99 +1,72% 30,44 31,99 31,23 31,00 31,99 528 348.940.700
28/1/2011 31,28 31,45 -0,13% 30,38 31,46 30,95 31,45 31,74 1.322 848.368.300
27/1/2011 32,14 31,49 -1,44% 31,00 32,15 31,66 31,00 31,49 807 1.081.295.400
26/1/2011 32,99 31,95 -2,38% 31,84 33,18 32,17 31,95 32,00 1.308 1.057.358.000
24/1/2011 33,45 32,73 -1,12% 32,73 33,57 33,02 32,73 32,98 934 624.470.200
21/1/2011 33,29 33,10 +0,03% 32,87 33,29 33,02 33,10 33,28 510 461.706.700
20/1/2011 33,35 33,09 -0,78% 32,75 33,65 33,19 32,90 33,09 998 1.195.790.000
19/1/2011 33,68 33,35 -0,30% 33,13 33,68 33,38 33,35 33,45 928 851.216.200
18/1/2011 33,44 33,45 -0,15% 33,23 33,61 33,46 33,24 33,56 1.549 1.135.711.500
17/1/2011 32,80 33,50 +2,13% 32,60 33,50 33,20 33,18 33,50 701 326.403.100
14/1/2011 33,29 32,80 -1,00% 32,57 33,40 32,76 32,80 32,89 983 1.197.882.200
13/1/2011 33,99 33,13 -2,56% 33,11 34,20 33,37 33,13 33,29 1.329 880.491.200
12/1/2011 33,98 34,00 +0,71% 33,44 34,43 33,95 33,95 34,00 1.446 1.121.438.300
11/1/2011 33,78 33,76 +0,90% 33,01 33,90 33,56 33,70 33,76 985 696.103.300
10/1/2011 33,14 33,46 +0,94% 32,81 33,70 33,25 33,46 33,64 859 689.440.800
7/1/2011 33,84 33,15 -2,50% 32,86 33,93 33,28 33,15 33,19 784 748.196.100
6/1/2011 33,80 34,00 +0,47% 32,95 34,00 33,54 33,61 34,00 1.413 1.466.859.500
5/1/2011 34,70 33,84 -3,01% 33,84 34,70 34,12 33,82 33,84 2.253 3.031.624.500
4/1/2011 36,74 34,89 -3,99% 34,47 36,74 35,55 34,86 34,89 1.131 2.429.150.000
3/1/2011 37,59 36,34 -1,52% 36,31 37,59 36,75 36,33 36,34 1.043 848.267.200
30/12/2010 36,25 36,90 +1,79% 36,25 37,79 36,90 36,90 37,20 909 1.705.019.700
29/12/2010 36,09 36,25 +0,72% 36,00 36,34 36,21 36,20 36,25 583 661.332.600
28/12/2010 35,67 35,99 -0,03% 35,40 36,35 35,89 35,90 35,99 1.004 909.173.400
27/12/2010 35,39 36,00 +0,84% 35,09 36,00 35,30 35,11 36,00 917 971.610.800
23/12/2010 34,71 35,70 +1,62% 34,71 35,70 35,39 35,40 35,70 1.582 937.254.700
22/12/2010 35,55 35,13 -0,99% 34,40 35,55 34,92 35,00 35,13 1.358 1.235.975.300
21/12/2010 33,51 35,48 +5,47% 33,51 35,48 34,80 35,10 35,48 1.807 1.336.040.900
20/12/2010 33,99 33,64 -1,03% 32,74 34,02 33,23 33,35 33,64 1.549 1.672.233.400
17/12/2010 34,49 33,99 -0,61% 33,61 34,60 33,98 33,75 33,99 1.087 1.007.274.000
16/12/2010 35,17 34,20 -2,29% 34,20 35,20 34,82 32,60 34,20 925 1.439.174.800
15/12/2010 35,47 35,00 -0,57% 34,49 35,47 34,93 34,51 35,00 807 1.246.958.400
14/12/2010 35,30 35,20 +0,14% 34,58 35,30 35,06 35,12 35,20 660 1.367.019.900
13/12/2010 35,16 35,15 +0,43% 34,25 35,25 34,96 35,15 35,29 1.542 3.443.793.900
10/12/2010 34,06 35,00 +2,97% 33,50 35,00 34,10 34,61 35,00 1.123 1.496.147.600
9/12/2010 35,15 33,99 -2,55% 33,33 35,15 33,95 33,80 33,99 2.345 2.244.309.700
8/12/2010 35,05 34,88 -0,34% 34,60 35,43 34,99 34,79 34,88 1.630 2.260.589.500
7/12/2010 37,63 35,00 -5,15% 35,00 37,69 35,91 34,70 35,00 1.638 2.410.619.000
6/12/2010 38,15 36,90 -2,28% 36,76 38,15 37,01 36,90 37,18 487 1.228.451.700
3/12/2010 38,62 37,76 -1,67% 37,25 39,18 37,75 37,35 37,76 399 735.389.200
2/12/2010 38,70 38,40 -1,01% 38,24 39,58 38,60 38,40 38,65 656 708.431.200
1/12/2010 38,70 38,79 +2,08% 38,01 38,84 38,44 38,55 38,79 379 1.904.639.300
30/11/2010 37,57 38,00 +1,33% 37,36 38,30 37,93 37,72 38,29 680 854.397.700
29/11/2010 37,75 37,50 -0,66% 37,29 37,85 37,53 37,29 37,50 297 714.199.000
26/11/2010 38,00 37,75 -0,66% 37,19 38,00 37,61 37,75 37,96 715 1.052.750.000
25/11/2010 38,41 38,00 -0,26% 37,80 38,41 38,02 38,00 38,24 435 285.207.400
24/11/2010 38,02 38,10 +0,79% 37,80 38,47 38,11 37,82 38,10 993 2.064.288.300
23/11/2010 38,70 37,80 -2,58% 36,96 38,79 37,64 37,80 37,90 1.640 2.002.794.300
22/11/2010 38,98 38,80 +0,05% 38,50 40,00 38,98 38,80 38,99 540 537.954.300
19/11/2010 38,00 38,78 +1,78% 37,90 38,95 38,36 38,50 38,78 500 821.439.500
18/11/2010 38,86 38,10 +0,26% 37,82 39,17 38,00 38,10 38,11 522 13.700.341.200
17/11/2010 37,75 38,00 +1,33% 37,50 38,49 37,87 37,78 38,00 628 820.283.600
16/11/2010 38,48 37,50 -1,42% 36,25 38,49 37,63 37,50 38,45 738 1.055.226.900
12/11/2010 37,99 38,04 -0,16% 37,47 38,68 37,86 37,90 38,04 1.177 1.617.287.200
11/11/2010 38,46 38,10 -0,78% 37,66 38,65 38,10 38,10 38,19 1.778 1.790.132.600
10/11/2010 40,36 38,40 -5,77% 38,40 40,38 39,17 38,40 38,93 1.102 2.417.897.700
9/11/2010 40,50 40,75 +1,12% 40,35 41,41 40,85 40,35 40,75 909 1.624.965.600
8/11/2010 40,59 40,30 -0,74% 40,28 40,78 40,53 40,30 40,60 382 432.151.300
5/11/2010 40,14 40,60 +0,72% 39,83 40,94 40,62 40,60 40,84 718 777.525.700
4/11/2010 39,65 40,31 +2,83% 39,53 41,37 40,61 40,31 40,50 1.458 3.319.625.800
3/11/2010 39,08 39,20 +1,79% 38,36 39,82 39,22 39,20 39,80 1.063 1.009.144.300
1/11/2010 39,06 38,51 -1,26% 38,51 39,69 39,02 38,51 39,10 125 142.012.600
29/10/2010 38,87 39,00 +0,33% 38,57 39,74 39,09 39,00 39,49 1.110 1.394.615.600
28/10/2010 39,01 38,87 -1,57% 38,17 39,57 38,81 38,87 39,00 1.283 957.524.000
27/10/2010 38,00 39,49 +3,40% 37,61 39,49 38,97 38,60 39,49 937 1.595.413.000
26/10/2010 36,99 38,19 +3,22% 36,82 38,19 37,33 37,99 38,19 727 1.371.856.200
25/10/2010 36,81 37,00 +0,52% 36,31 37,37 36,94 37,00 37,19 775 590.629.700
22/10/2010 37,15 36,81 +0,03% 36,73 37,40 36,90 36,41 36,82 463 1.876.242.400
21/10/2010 36,40 36,80 +1,80% 36,13 37,30 36,68 36,80 36,90 1.210 2.792.635.600
20/10/2010 37,20 36,15 -1,23% 36,15 37,20 36,50 36,15 36,50 673 1.244.342.700
19/10/2010 38,35 36,60 -5,55% 36,10 38,60 37,02 36,56 36,60 1.169 1.830.035.800
18/10/2010 39,30 38,75 -2,71% 38,21 39,50 38,80 38,75 38,79 434 1.078.809.900
15/10/2010 39,23 39,83 +3,05% 38,46 40,80 38,94 39,50 39,83 634 1.064.289.700
14/10/2010 38,87 38,65 -0,64% 38,22 38,89 38,61 38,65 38,70 639 1.066.421.800
13/10/2010 37,61 38,90 +1,91% 37,61 39,13 38,17 38,40 38,90 2.003 5.939.327.000
11/10/2010 38,50 38,17 +1,01% 37,64 38,51 38,04 38,17 38,39 807 680.541.200
8/10/2010 37,81 37,79 +0,37% 37,25 38,25 37,55 37,41 37,79 499 451.120.600
7/10/2010 37,30 37,65 +0,94% 37,10 38,45 37,75 37,65 38,25 1.616 1.422.040.000
6/10/2010 37,14 37,30 +0,40% 37,06 38,40 37,72 37,05 37,30 1.270 801.597.700
5/10/2010 36,35 37,15 +1,78% 36,35 37,60 37,18 37,11 37,15 964 1.509.489.600
4/10/2010 36,07 36,50 +1,39% 36,07 37,61 37,10 36,50 36,58 1.108 855.290.800
1/10/2010 35,98 36,00 +0,28% 35,83 36,50 36,03 36,00 36,09 1.282 1.722.383.800
30/9/2010 35,61 35,90 +0,70% 35,11 36,10 35,59 35,50 35,90 811 1.071.523.000
29/9/2010 35,75 35,65 +0,42% 34,42 36,00 35,37 35,65 35,78 1.011 912.239.300
28/9/2010 35,05 35,50 +0,97% 35,05 35,96 35,51 35,45 35,50 1.155 816.566.400
27/9/2010 34,12 35,16 +1,62% 34,12 36,00 35,13 35,16 35,50 523 339.425.000
24/9/2010 34,01 34,60 +2,31% 33,77 34,74 34,32 34,19 34,60 949 1.171.284.700
23/9/2010 34,40 33,82 -2,45% 33,82 34,62 34,19 33,82 33,95 669 727.471.100
22/9/2010 34,78 34,67 +0,03% 34,16 34,88 34,50 34,65 34,67 1.125 693.277.300
21/9/2010 34,76 34,66 +0,46% 34,27 35,00 34,53 34,35 34,66 1.143 1.196.892.200
20/9/2010 35,17 34,50 -0,86% 34,50 35,74 34,81 34,37 34,50 583 1.345.750.400
17/9/2010 35,85 34,80 -2,33% 34,76 35,85 35,21 34,75 34,80 326 1.225.854.500
16/9/2010 35,37 35,63 0,00% 35,04 35,69 35,47 35,53 35,63 262 267.498.200
15/9/2010 35,30 35,63 +0,23% 35,25 35,90 35,64 35,45 35,63 488 2.015.335.500
14/9/2010 34,86 35,55 +2,75% 34,67 35,85 35,43 35,45 35,55 642 3.635.579.000
13/9/2010 35,29 34,60 -1,17% 34,60 35,40 34,99 34,60 34,90 517 1.869.806.700
10/9/2010 34,94 35,01 +0,75% 34,66 35,99 35,01 35,00 35,16 864 1.514.286.500
9/9/2010 33,30 34,75 +4,48% 33,30 34,76 34,32 34,25 34,75 1.310 1.227.486.700
8/9/2010 32,75 33,26 +0,79% 32,61 34,32 33,41 33,25 33,26 592 444.103.100
6/9/2010 33,90 33,00 +0,15% 33,00 34,70 33,45 33,00 33,76 140 151.897.300
3/9/2010 33,30 32,95 -2,05% 32,95 35,00 33,96 32,95 33,64 770 606.233.100
2/9/2010 33,20 33,64 +0,03% 32,83 33,69 33,10 33,64 33,69 1.152 598.906.400
1/9/2010 33,60 33,63 +0,99% 33,31 34,20 33,71 33,63 33,70 481 424.155.800
31/8/2010 32,58 33,30 +1,68% 32,58 34,22 33,60 33,30 33,55 496 649.547.000
30/8/2010 33,29 32,75 0,00% 32,64 33,89 33,40 32,57 33,29 192 252.900.700
27/8/2010 33,49 32,75 0,00% 32,24 33,79 33,19 32,75 33,33 594 601.999.100
26/8/2010 32,86 32,75 -0,18% 32,60 34,01 33,05 32,75 33,74 207 297.177.100
25/8/2010 32,58 32,81 -0,58% 32,21 32,81 32,63 32,80 33,00 337 549.002.600
24/8/2010 33,50 33,00 -1,17% 32,75 33,50 33,00 33,00 33,03 274 187.154.600
23/8/2010 33,28 33,39 +2,14% 32,80 33,95 33,43 33,00 33,39 1.574 777.788.300
20/8/2010 32,23 32,69 +0,74% 32,17 32,87 32,59 32,55 32,70 311 296.915.200
19/8/2010 32,17 32,45 +1,41% 31,33 32,65 32,40 32,45 32,65 602 685.361.200
18/8/2010 31,60 32,00 +1,91% 31,20 32,00 31,66 31,60 32,00 1.080 972.104.200
17/8/2010 32,29 31,40 -2,64% 31,25 32,49 31,73 31,40 31,59 537 502.189.100
16/8/2010 31,90 32,25 +0,22% 31,63 32,89 32,29 32,25 32,30 263 338.139.400
13/8/2010 32,20 32,18 +1,80% 31,51 32,79 32,39 32,18 32,48 743 796.960.600
12/8/2010 31,90 31,61 -0,22% 31,52 32,32 31,94 31,61 32,18 769 780.456.400
11/8/2010 31,99 31,68 -0,94% 31,64 32,20 31,87 31,68 31,71 595 618.613.800
10/8/2010 32,00 31,98 +0,72% 31,54 32,20 31,87 31,95 31,98 726 1.358.950.900
9/8/2010 31,71 31,75 -0,31% 31,71 32,24 31,94 31,75 31,80 511 989.300.200
6/8/2010 32,03 31,85 -0,47% 31,60 32,45 31,74 31,85 32,00 351 4.010.480.000
5/8/2010 32,40 32,00 -1,23% 31,70 32,45 32,00 32,00 32,10 436 881.292.600
4/8/2010 32,56 32,40 +0,43% 32,36 32,95 32,70 32,40 32,60 538 581.172.900
3/8/2010 34,09 32,26 -5,09% 32,24 34,09 32,92 32,26 32,50 659 986.823.900
2/8/2010 32,99 33,99 +3,34% 32,93 34,39 33,89 33,65 33,99 1.417 1.268.575.900
30/7/2010 33,49 32,89 -1,41% 32,83 33,80 33,37 32,89 33,29 993 1.055.668.500
29/7/2010 33,78 33,36 -0,66% 33,29 34,29 33,72 33,36 33,72 754 1.036.262.100
28/7/2010 33,88 33,58 -0,15% 32,73 33,88 33,24 33,11 33,58 734 974.197.900
27/7/2010 34,31 33,63 -0,30% 33,36 34,31 33,74 33,63 33,82 1.050 1.000.858.600
26/7/2010 33,79 33,73 +0,54% 33,42 34,71 33,81 33,62 33,73 1.160 1.104.465.100
23/7/2010 33,00 33,55 +1,05% 32,51 33,90 33,14 32,75 33,55 846 580.751.300
22/7/2010 32,44 33,20 +3,43% 32,30 33,20 32,92 33,15 33,50 477 1.168.547.500
21/7/2010 31,99 32,10 +1,58% 31,40 32,27 31,97 31,40 32,20 1.728 1.017.005.300
20/7/2010 31,80 31,60 +0,22% 31,06 32,15 31,54 31,21 31,60 633 451.784.000
19/7/2010 31,68 31,53 +0,41% 30,96 32,68 32,25 31,53 31,79 1.237 908.543.000
16/7/2010 32,51 31,40 -4,03% 31,40 32,82 32,22 31,11 32,00 303 175.944.500
15/7/2010 32,30 32,72 +2,25% 31,58 32,72 32,18 32,72 32,76 1.143 1.953.123.300
14/7/2010 32,52 32,00 -3,00% 31,89 32,70 32,24 31,91 32,00 702 838.096.600
13/7/2010 33,20 32,99 +0,30% 32,63 33,20 32,96 32,91 32,99 262 262.093.100
12/7/2010 32,97 32,89 +0,43% 32,76 33,91 33,11 32,75 32,90 495 410.978.000
8/7/2010 32,97 32,75 +0,21% 32,60 32,97 32,73 32,59 32,75 248 255.320.700
7/7/2010 33,02 32,68 -1,27% 32,68 33,07 32,86 32,68 32,70 521 472.906.800
6/7/2010 33,55 33,10 +0,15% 32,84 33,55 33,28 32,84 33,10 360 316.169.600
5/7/2010 33,89 33,05 -0,45% 33,00 33,89 33,40 33,05 33,26 64 97.220.600
2/7/2010 33,09 33,20 +0,30% 32,65 33,50 33,20 33,12 33,20 320 244.361.900
1/7/2010 32,99 33,10 +0,27% 32,51 34,00 32,96 33,10 33,50 415 818.621.800
30/6/2010 33,55 33,01 -1,02% 32,15 33,80 33,33 33,00 33,01 598 1.001.757.100
29/6/2010 34,49 33,35 -4,44% 33,01 34,49 33,38 33,35 33,39 834 1.375.402.600
28/6/2010 35,00 34,90 -0,26% 34,63 35,89 34,94 34,65 34,90 922 836.262.500
25/6/2010 34,05 34,99 +2,01% 34,05 35,60 35,09 34,90 34,99 466 685.832.100
24/6/2010 34,21 34,30 -2,70% 34,20 35,80 34,66 34,30 34,40 1.364 948.417.600
23/6/2010 33,89 35,25 +4,75% 33,42 35,59 34,33 34,80 35,25 1.015 1.857.069.700
22/6/2010 34,11 33,65 +0,45% 32,87 34,11 33,47 33,65 33,69 1.108 1.970.852.400
21/6/2010 33,15 33,50 +1,06% 32,10 34,90 33,79 33,19 33,50 1.008 1.125.399.600
18/6/2010 32,75 33,15 +0,76% 32,20 34,00 33,14 33,15 33,80 1.961 4.564.291.200
17/6/2010 32,99 32,90 +0,15% 31,80 33,00 32,44 32,70 32,90 1.499 1.733.079.100
16/6/2010 32,75 32,85 +1,08% 32,20 33,09 32,82 32,84 32,85 765 1.339.527.400
15/6/2010 31,84 32,50 +3,01% 31,30 32,70 31,97 32,50 32,60 1.376 1.186.704.500
14/6/2010 32,20 31,55 -2,02% 31,10 32,84 31,73 31,55 31,59 1.251 1.467.650.400
11/6/2010 31,70 32,20 +0,25% 31,29 33,23 32,33 32,20 33,00 1.001 1.008.074.800
10/6/2010 30,98 32,12 +2,29% 30,98 32,44 31,87 31,80 32,12 918 946.801.900
9/6/2010 31,60 31,40 -0,32% 30,59 31,92 31,28 31,25 31,40 873 609.201.700
8/6/2010 31,06 31,50 +2,44% 30,54 31,50 31,07 31,20 31,50 603 668.050.700
7/6/2010 31,22 30,75 -0,81% 30,50 31,39 30,84 30,75 30,89 555 673.373.300
4/6/2010 31,11 31,00 -1,90% 30,90 31,76 31,28 30,82 31,00 637 521.855.500
2/6/2010 31,81 31,60 -1,22% 31,20 32,48 31,94 31,40 31,60 1.140 1.295.271.200
1/6/2010 32,99 31,99 -5,21% 31,99 33,60 32,80 31,87 31,99 1.494 1.035.787.600
31/5/2010 32,80 33,75 +1,66% 32,80 33,95 33,59 33,30 33,75 389 381.355.900
28/5/2010 32,02 33,20 +2,15% 32,00 33,96 32,96 32,70 33,20 796 1.071.234.600
27/5/2010 31,32 32,50 +3,17% 31,00 33,20 32,43 32,50 32,80 1.058 770.684.000
26/5/2010 30,59 31,50 +5,88% 29,80 31,50 30,85 31,16 31,50 1.405 1.202.672.200
25/5/2010 29,50 29,75 -1,82% 29,32 30,32 29,68 29,75 31,31 448 644.439.000
24/5/2010 30,37 30,30 -0,16% 30,10 31,09 30,49 30,30 30,48 650 585.262.500
21/5/2010 29,99 30,35 +3,44% 29,50 30,65 30,28 30,35 30,60 417 494.600.300
20/5/2010 29,64 29,34 -0,20% 28,48 31,07 29,65 29,34 29,99 673 603.956.400
19/5/2010 30,00 29,40 -2,00% 28,91 30,49 29,55 29,40 30,19 597 966.633.600
18/5/2010 30,40 30,00 -0,96% 30,00 30,79 30,03 30,00 30,40 383 1.085.869.400
17/5/2010 30,66 30,29 -1,34% 30,21 31,16 30,42 30,25 30,29 386 291.806.700
14/5/2010 30,80 30,70 -1,48% 30,19 31,25 30,83 30,70 30,98 601 1.014.827.200
13/5/2010 30,49 31,16 +3,87% 30,05 32,36 31,19 31,16 31,45 1.065 1.873.512.500
12/5/2010 30,32 30,00 +0,33% 30,00 30,61 30,23 30,00 30,39 201 545.731.800
11/5/2010 30,00 29,90 -0,47% 29,10 30,40 30,04 29,90 30,40 410 558.777.300
10/5/2010 30,50 30,04 +0,47% 30,00 31,85 30,41 30,04 30,06 374 280.470.300
7/5/2010 30,30 29,90 -1,97% 29,90 30,90 30,10 29,90 29,99 549 1.331.188.900
6/5/2010 30,89 30,50 +1,67% 29,21 30,89 29,95 29,90 30,50 547 990.534.900
5/5/2010 30,00 30,00 0,00% 29,10 31,30 30,17 30,00 30,50 590 605.059.900
4/5/2010 30,40 30,00 -2,12% 29,89 31,19 30,62 30,00 30,68 613 687.235.500
3/5/2010 30,50 30,65 +2,51% 30,50 31,64 31,04 30,65 31,00 437 447.070.400
30/4/2010 30,49 29,90 -1,97% 29,90 31,45 30,64 29,90 30,19 670 454.324.700
29/4/2010 30,40 30,50 +1,63% 29,80 30,60 30,37 30,50 30,81 181 418.577.700
28/4/2010 30,40 30,01 +0,37% 29,21 30,57 29,95 30,01 30,28 269 947.742.000
27/4/2010 30,39 29,90 -1,32% 29,20 30,39 29,92 29,90 29,99 346 1.839.507.600
26/4/2010 30,58 30,30 +0,07% 30,30 30,61 30,47 30,30 30,35 228 216.037.800
23/4/2010 30,00 30,28 +0,97% 30,00 30,95 30,33 30,28 30,49 338 399.778.100
22/4/2010 29,98 29,99 -0,03% 29,15 30,15 29,69 29,80 29,99 1.344 1.759.081.100
20/4/2010 30,01 30,00 +0,67% 29,80 30,50 29,99 30,00 30,05 479 863.986.000
19/4/2010 29,88 29,80 -1,03% 29,61 30,89 30,07 29,80 30,08 696 458.283.600
16/4/2010 30,10 30,11 +0,03% 29,23 30,11 29,98 30,11 30,15 577 361.664.600
15/4/2010 29,58 30,10 +2,21% 29,27 30,37 30,05 30,05 30,10 473 566.772.600
14/4/2010 28,89 29,45 +2,97% 28,89 29,75 29,55 29,45 29,47 530 472.214.000
13/4/2010 28,21 28,60 +1,42% 28,21 29,15 28,52 28,60 28,79 432 540.757.200
12/4/2010 28,34 28,20 +0,68% 28,00 28,60 28,27 28,20 28,50 309 305.368.300
9/4/2010 28,99 28,01 -2,06% 28,01 29,39 28,77 28,01 28,25 625 758.209.300
8/4/2010 29,27 28,60 -0,07% 28,57 29,27 28,93 28,60 28,89 362 1.132.671.300
7/4/2010 29,08 28,62 -1,58% 28,62 29,59 29,08 28,62 28,97 280 263.222.800
6/4/2010 29,88 29,08 -1,39% 29,08 30,00 29,56 29,08 29,35 487 310.437.800
5/4/2010 29,99 29,49 -0,14% 29,27 30,19 29,77 29,49 29,88 291 183.410.200
1/4/2010 29,56 29,53 +0,24% 29,15 29,97 29,52 29,53 29,75 543 375.560.900
31/3/2010 30,18 29,46 -1,73% 29,10 30,20 29,85 29,46 29,50 767 697.498.000
30/3/2010 29,20 29,98 -0,13% 29,20 30,10 29,94 29,74 29,98 498 809.118.200
29/3/2010 28,99 30,02 +3,52% 28,99 30,34 30,12 30,02 30,06 703 1.417.114.900
26/3/2010 29,02 29,00 +0,69% 28,65 29,29 28,82 29,00 29,05 340 982.645.600
25/3/2010 28,79 28,80 -0,69% 28,20 29,55 28,87 28,80 29,12 726 1.358.671.600
24/3/2010 30,33 29,00 -3,33% 29,00 30,33 29,83 29,00 29,59 323 2.054.488.000
23/3/2010 30,00 30,00 -0,17% 30,00 30,45 30,06 30,00 30,15 286 641.284.800
22/3/2010 29,54 30,05 +2,21% 29,16 30,06 29,86 29,90 30,05 315 750.679.100
19/3/2010 29,67 29,40 -0,17% 29,16 30,00 29,51 29,40 29,73 277 405.482.000
18/3/2010 29,66 29,45 -0,81% 29,30 29,96 29,58 29,45 29,66 452 291.063.200
17/3/2010 30,15 29,69 -0,40% 29,41 30,40 29,80 29,51 29,69 851 1.922.356.500
16/3/2010 30,06 29,81 -0,83% 29,70 30,69 30,14 29,81 30,00 429 376.768.400
15/3/2010 30,29 30,06 -0,43% 29,79 30,29 29,99 30,04 30,06 137 154.458.600
12/3/2010 29,99 30,19 +1,31% 29,55 30,46 30,18 30,17 30,20 725 730.778.800
11/3/2010 29,25 29,80 +1,71% 29,24 30,00 29,51 29,70 29,80 387 1.306.244.200
10/3/2010 29,55 29,30 -0,54% 29,10 30,54 29,60 29,30 29,40 1.195 3.841.349.300
9/3/2010 29,36 29,46 +0,34% 29,05 30,20 29,45 29,46 29,49 757 1.454.687.300
8/3/2010 29,28 29,36 +1,03% 29,23 29,50 29,36 29,36 29,40 264 1.285.117.000
5/3/2010 30,00 29,06 -1,99% 28,96 30,34 29,67 29,05 29,06 603 2.769.143.000
4/3/2010 30,83 29,65 -3,07% 29,65 31,08 30,31 29,65 30,00 275 726.642.000
3/3/2010 31,00 30,59 -1,00% 30,59 31,50 31,03 30,59 30,60 901 1.065.514.200
2/3/2010 31,89 30,90 -0,80% 30,79 31,95 31,33 30,90 31,10 531 555.937.500
1/3/2010 31,01 31,15 -0,29% 31,00 31,69 31,22 31,15 31,28 380 280.015.700
26/2/2010 29,68 31,24 +5,86% 29,12 31,24 30,48 30,69 31,24 653 1.532.536.500
25/2/2010 29,11 29,51 +0,37% 28,10 30,29 29,48 29,51 30,20 448 724.745.800
24/2/2010 29,40 29,40 +0,17% 29,37 29,98 29,62 29,40 29,90 221 501.256.300
23/2/2010 29,67 29,35 -1,01% 29,20 29,67 29,27 29,20 29,40 457 740.142.400
22/2/2010 29,80 29,65 -0,50% 29,31 29,80 29,50 29,32 29,65 410 529.980.500
19/2/2010 29,80 29,80 0,00% 29,52 30,00 29,74 29,60 29,80 292 387.908.100
18/2/2010 29,78 29,80 0,00% 29,76 30,05 29,87 29,52 29,80 445 511.092.300
17/2/2010 30,67 29,80 +0,03% 29,80 30,67 30,11 29,75 29,80 806 834.338.400
12/2/2010 30,50 29,79 -3,90% 29,79 31,00 30,12 29,78 29,79 545 1.167.542.500
11/2/2010 30,60 31,00 +0,98% 30,40 31,00 30,92 30,41 31,00 495 321.978.600
10/2/2010 31,71 30,70 -1,60% 30,34 31,71 30,85 30,35 30,70 249 234.213.100
9/2/2010 30,23 31,20 +2,33% 30,23 31,79 31,19 30,90 31,20 484 595.600.500
8/2/2010 29,85 30,49 +3,36% 29,50 30,49 30,17 30,22 30,49 249 328.264.600
5/2/2010 30,05 29,50 -1,90% 29,30 30,05 29,49 29,50 29,85 605 436.581.000
4/2/2010 31,00 30,07 -3,93% 29,83 31,34 30,49 29,83 30,07 215 611.814.400
3/2/2010 30,00 31,30 +4,68% 30,00 31,39 30,43 31,02 31,30 246 2.028.762.800
2/2/2010 30,17 29,90 -0,33% 29,85 30,29 30,03 29,90 30,29 397 375.399.700
1/2/2010 30,19 30,00 0,00% 30,00 30,19 30,01 30,00 30,14 317 552.271.400
29/1/2010 30,00 30,00 -0,03% 29,91 30,25 30,00 30,00 30,25 174 546.116.800
28/1/2010 30,34 30,01 -0,30% 29,91 30,36 30,00 30,01 30,08 297 6.378.342.900
27/1/2010 30,29 30,10 +0,17% 29,86 30,29 30,01 30,00 30,10 128 2.604.245.600
26/1/2010 29,90 30,05 +0,17% 29,82 30,38 30,00 30,05 30,10 420 1.033.792.600
22/1/2010 29,80 30,00 0,00% 29,60 30,39 30,02 30,00 30,25 243 417.909.900
21/1/2010 30,84 30,00 -2,60% 29,88 31,15 30,22 29,90 30,00 493 1.094.441.700
20/1/2010 31,61 30,80 -4,05% 30,74 31,62 31,20 30,80 31,08 1.033 1.637.635.200
19/1/2010 31,80 32,10 +0,31% 31,50 32,67 32,26 32,10 32,39 511 909.781.900
18/1/2010 32,00 32,00 +0,63% 31,42 32,29 31,75 32,00 32,20 268 1.156.299.100
15/1/2010 32,00 31,80 +0,32% 31,60 32,26 31,93 31,60 31,80 526 697.041.200
14/1/2010 31,27 31,70 +1,28% 31,27 31,79 31,44 31,70 31,80 245 862.823.200
13/1/2010 31,78 31,30 -1,11% 31,28 31,92 31,48 31,26 31,30 463 2.291.722.800
12/1/2010 31,64 31,65 -0,19% 31,37 31,81 31,58 31,44 31,65 526 993.255.400
11/1/2010 32,35 31,71 -1,98% 31,33 32,75 32,00 31,52 31,71 505 1.261.107.800
8/1/2010 33,90 32,35 -4,43% 32,20 34,08 32,72 32,35 32,40 378 453.916.200
7/1/2010 34,00 33,85 -0,44% 33,10 34,00 33,69 33,50 33,85 359 284.398.300
6/1/2010 33,86 34,00 +1,34% 33,86 34,43 34,20 34,00 34,10 368 646.832.600
5/1/2010 33,70 33,55 -0,45% 33,30 34,00 33,80 33,55 33,79 258 1.244.442.500
4/1/2010 32,46 33,70 +3,85% 32,46 34,25 33,06 33,50 33,70 638 1.159.500.100
30/12/2009 31,60 32,45 +3,34% 31,11 33,30 32,22 31,52 32,45 917 1.411.762.700
29/12/2009 31,77 31,40 +0,32% 31,37 31,90 31,60 31,30 31,65 531 391.922.300
28/12/2009 32,25 31,30 -2,64% 30,10 32,25 31,45 31,30 31,54 838 846.213.600
23/12/2009 33,15 32,15 -3,74% 32,06 33,50 32,67 32,15 32,70 199 1.202.654.200
22/12/2009 35,01 33,40 -3,19% 33,30 35,60 34,48 33,40 33,59 1.518 1.992.805.600
21/12/2009 33,24 34,50 +3,79% 33,24 36,00 34,45 34,50 34,51 600 1.448.808.000
18/12/2009 32,09 33,24 +3,88% 32,00 33,24 32,64 32,40 33,24 626 1.089.898.700
17/12/2009 32,70 32,00 -3,03% 31,34 33,30 32,04 32,00 32,42 820 1.283.978.900
16/12/2009 33,34 33,00 -0,78% 32,67 33,65 33,23 33,00 33,10 859 1.976.795.400
15/12/2009 33,15 33,26 -1,31% 33,15 33,80 33,48 33,26 33,50 386 821.306.800
14/12/2009 33,70 33,70 0,00% 33,53 34,20 33,86 33,50 33,70 201 1.428.154.100
11/12/2009 34,00 33,70 +0,15% 33,30 34,00 33,72 33,56 33,70 191 1.507.646.800
10/12/2009 32,91 33,65 +1,36% 32,91 35,05 33,62 33,65 33,95 369 1.712.414.800
9/12/2009 33,10 33,20 +0,61% 32,81 33,64 33,14 32,90 33,20 367 1.329.960.900
8/12/2009 32,98 33,00 -0,15% 32,20 34,00 33,03 33,00 33,36 549 2.369.215.900
7/12/2009 32,95 33,05 +0,15% 32,50 33,89 33,12 33,05 33,10 517 538.291.500
4/12/2009 33,00 33,00 -1,35% 31,92 33,66 33,16 32,82 33,05 224 317.402.400
3/12/2009 33,00 33,45 -0,45% 33,00 34,00 33,43 33,45 33,58 240 1.295.470.300
2/12/2009 33,74 33,60 +0,09% 33,09 34,26 33,40 33,50 33,60 694 1.016.153.000
1/12/2009 34,10 33,57 -1,24% 33,50 34,25 33,85 33,57 33,70 1.306 2.902.897.100
30/11/2009 31,60 33,99 +7,56% 31,60 33,99 33,45 33,79 33,99 2.956 11.550.395.700
27/11/2009 32,13 31,60 -2,47% 30,80 32,39 31,53 31,30 31,60 781 2.923.992.000
26/11/2009 30,90 32,40 +1,73% 30,90 32,89 32,34 32,12 32,40 1.162 1.350.684.600
25/11/2009 30,00 31,85 +7,24% 29,88 32,91 31,10 31,70 31,85 742 1.236.256.800
24/11/2009 29,90 29,70 -1,82% 29,50 30,90 29,82 29,66 29,70 724 561.948.900
23/11/2009 31,00 30,25 -1,63% 29,73 31,11 30,68 30,06 30,25 571 1.366.346.600
19/11/2009 30,47 30,75 +1,15% 30,00 30,75 30,23 30,03 30,75 494 1.976.261.800
18/11/2009 30,29 30,40 +3,05% 29,70 30,90 30,35 30,01 30,40 402 1.611.784.000
17/11/2009 29,90 29,50 -1,34% 29,50 30,20 30,01 29,50 29,98 445 469.356.700
16/11/2009 30,00 29,90 +0,34% 29,49 30,10 29,93 29,83 29,90 610 721.238.400
13/11/2009 28,60 29,80 +4,93% 28,40 29,99 29,38 29,05 29,80 788 633.744.900
12/11/2009 28,05 28,40 +1,07% 28,05 30,05 29,19 28,40 28,48 819 1.272.488.400
11/11/2009 27,49 28,10 +4,07% 27,19 28,50 27,75 27,99 28,10 278 352.502.300
10/11/2009 27,60 27,00 -0,74% 27,00 27,69 27,25 27,00 27,29 312 543.438.700
9/11/2009 28,00 27,20 -1,84% 26,51 28,30 27,34 27,20 27,85 444 1.320.352.300
6/11/2009 28,00 27,71 -1,04% 27,50 28,20 27,72 27,32 27,71 113 138.886.400
5/11/2009 27,52 28,00 +1,08% 27,05 29,00 27,57 28,00 28,20 200 426.643.000
4/11/2009 27,50 27,70 +1,28% 26,83 27,70 27,35 27,70 28,00 177 460.959.200
3/11/2009 26,99 27,35 +1,30% 26,61 27,61 27,01 27,30 27,35 223 920.151.000
30/10/2009 27,30 27,00 -1,10% 26,50 27,30 26,91 26,68 27,00 338 617.404.600
29/10/2009 26,70 27,30 +4,20% 26,66 28,20 27,15 27,30 27,60 197 594.142.200
28/10/2009 27,12 26,20 -3,53% 24,79 27,15 26,32 26,15 26,20 170 854.350.200
27/10/2009 27,73 27,16 -2,97% 27,08 28,15 27,74 27,15 27,50 325 227.211.000
26/10/2009 28,32 27,99 -1,44% 27,71 28,32 28,12 27,61 27,99 242 109.144.100
23/10/2009 29,20 28,40 -3,07% 28,40 29,59 29,02 28,40 28,64 165 1.645.246.100
22/10/2009 29,59 29,30 -0,51% 29,12 29,59 29,38 29,20 29,30 117 2.889.439.300
21/10/2009 28,80 29,45 +2,43% 28,78 29,50 29,31 29,40 29,45 265 876.578.300
20/10/2009 28,52 28,75 -2,21% 27,30 29,00 28,35 28,75 28,90 508 1.187.489.900
19/10/2009 29,12 29,40 -0,14% 29,12 29,57 29,44 29,30 29,40 322 3.817.497.400
16/10/2009 29,58 29,44 -1,70% 29,01 30,00 29,64 29,40 29,44 235 404.347.100
15/10/2009 29,97 29,95 -0,17% 29,58 30,30 30,10 29,70 29,95 723 695.511.600
14/10/2009 28,33 30,00 +4,71% 28,33 31,53 29,65 29,79 30,00 1.419 2.016.866.300
13/10/2009 27,41 28,65 +3,43% 27,22 29,28 28,55 28,46 28,65 985 1.390.066.000
9/10/2009 27,27 27,70 -0,43% 27,11 27,89 27,46 27,70 27,75 664 777.081.600
8/10/2009 27,50 27,82 +0,43% 27,42 27,89 27,79 27,82 27,85 395 391.900.400
7/10/2009 27,30 27,70 +1,84% 26,91 27,75 27,47 27,39 27,70 1.351 3.432.795.300
6/10/2009 27,30 27,20 -0,37% 26,67 27,54 27,23 27,01 27,20 1.299 2.192.050.500
5/10/2009 26,80 27,30 +1,11% 26,55 27,35 27,18 27,21 27,30 1.281 2.418.457.300
2/10/2009 27,05 27,00 -1,17% 26,84 27,96 27,26 26,79 27,00 871 1.626.596.900
1/10/2009 27,29 27,32 -1,55% 27,01 27,48 27,26 27,20 27,32 526 2.800.043.500
30/9/2009 27,12 27,75 +1,83% 27,01 27,89 27,58 27,67 27,75 1.284 4.714.161.100
29/9/2009 27,10 27,25 -0,69% 27,00 27,40 27,17 27,25 27,29 1.315 3.666.347.200
28/9/2009 27,20 27,44 -0,25% 27,10 27,48 27,30 27,21 27,44 3.068 8.268.175.400
25/9/2009 26,81 27,51 +1,89% 26,66 27,69 27,22 27,51 27,55 3.000 7.432.516.600
24/9/2009 26,60 27,00 +1,89% 26,25 27,19 26,73 26,90 27,00 761 2.554.575.900
23/9/2009 26,40 26,50 +0,95% 25,81 27,27 26,91 26,50 27,20 681 1.930.795.300
22/9/2009 25,70 26,25 +3,14% 25,35 26,69 25,75 26,10 26,40 255 777.046.600
21/9/2009 26,25 25,45 -2,12% 25,24 26,25 25,49 25,40 25,45 392 389.235.400
18/9/2009 26,79 26,00 -1,70% 25,96 26,79 26,17 25,81 26,00 127 1.933.885.800
17/9/2009 26,80 26,45 -1,31% 26,40 26,80 26,67 26,45 26,68 143 231.254.100
16/9/2009 25,50 26,80 +6,35% 25,21 27,00 26,19 26,70 26,80 538 1.014.980.400
15/9/2009 25,00 25,20 +1,74% 24,96 25,65 25,26 25,20 25,35 432 553.331.900
14/9/2009 24,60 24,77 +1,14% 24,18 24,77 24,48 24,62 24,77 275 378.373.000
11/9/2009 24,91 24,49 +0,41% 24,45 24,91 24,49 24,41 24,49 184 291.299.700
10/9/2009 24,70 24,39 0,00% 24,16 24,75 24,47 24,31 24,39 193 111.588.900
9/9/2009 24,11 24,39 +0,66% 24,10 24,65 24,39 24,12 24,39 138 488.410.300
8/9/2009 24,10 24,23 +0,79% 23,80 24,68 24,10 24,06 24,23 237 495.364.500
4/9/2009 24,40 24,04 -2,08% 24,04 24,65 24,31 24,04 24,29 109 153.162.000
3/9/2009 25,40 24,55 -2,58% 24,55 25,40 24,85 24,55 24,80 113 158.577.700
2/9/2009 25,10 25,20 +0,20% 24,64 25,33 25,10 24,93 25,20 207 181.524.100
1/9/2009 25,75 25,15 -1,37% 24,80 25,97 25,28 25,15 25,40 237 217.688.700
31/8/2009 25,14 25,50 +1,43% 24,50 25,55 25,09 25,05 25,50 142 209.314.900
28/8/2009 25,50 25,14 +0,56% 24,55 25,50 25,10 25,14 25,30 180 133.283.300
27/8/2009 24,85 25,00 -2,31% 24,18 25,55 24,55 25,00 25,12 221 294.236.700
26/8/2009 26,20 25,59 -2,66% 25,40 26,20 25,98 25,27 25,59 122 2.353.387.800
25/8/2009 26,69 26,29 -0,79% 26,00 26,70 26,19 26,04 26,29 164 224.451.000
24/8/2009 26,50 26,50 +0,95% 26,40 26,70 26,54 26,40 26,50 69 290.976.900
21/8/2009 26,10 26,25 +0,92% 26,10 26,50 26,37 26,25 26,35 118 322.811.900
20/8/2009 25,80 26,01 +0,81% 25,71 26,10 25,97 25,71 26,01 57 192.233.400
19/8/2009 24,99 25,80 +3,91% 24,99 26,00 25,60 25,80 25,83 155 473.975.000
18/8/2009 24,09 24,83 +4,11% 24,05 25,30 24,38 24,83 24,89 117 722.392.500
17/8/2009 23,89 23,85 -1,41% 23,64 23,97 23,71 23,85 24,00 73 607.870.700
14/8/2009 24,24 24,19 +1,64% 23,93 24,24 24,00 23,95 24,19 42 988.583.400
13/8/2009 24,00 23,80 -0,21% 23,80 24,25 23,96 23,80 23,90 44 1.062.563.900
12/8/2009 23,90 23,85 +0,68% 23,71 23,99 23,84 23,63 23,85 126 798.211.500
11/8/2009 23,99 23,69 -0,88% 23,65 23,99 23,71 23,60 23,69 140 148.440.600
10/8/2009 24,00 23,90 -0,42% 23,67 24,00 23,90 23,80 23,90 107 300.737.600
7/8/2009 24,00 24,00 +0,21% 23,80 24,00 23,98 23,78 24,00 64 154.494.300
6/8/2009 24,00 23,95 +0,21% 23,70 24,00 23,89 23,85 23,99 22 32.024.000
5/8/2009 23,85 23,90 -0,62% 23,75 24,00 23,99 23,76 23,90 22 3.519.951.000
4/8/2009 24,20 24,05 -0,50% 24,00 24,40 24,24 24,00 24,05 87 189.827.600
3/8/2009 23,93 24,17 +1,00% 23,93 24,20 24,12 24,10 24,18 92 39.804.000
31/7/2009 24,11 23,93 -0,75% 23,84 24,31 23,91 23,88 23,93 73 147.324.100
30/7/2009 22,27 24,11 +6,68% 22,27 24,13 23,31 23,75 24,12 69 87.289.900
29/7/2009 22,57 22,60 +0,09% 22,10 22,73 22,52 22,60 22,77 46 64.656.500
28/7/2009 22,09 22,58 +2,22% 22,09 23,00 22,47 22,58 22,78 101 127.221.000
27/7/2009 21,30 22,09 +3,95% 21,30 22,15 21,66 22,01 22,09 80 735.453.300
24/7/2009 21,05 21,25 +1,09% 21,00 21,25 21,05 21,25 21,30 40 684.305.500
23/7/2009 20,20 21,02 +3,29% 20,20 21,15 20,88 21,02 21,22 152 2.170.157.800
22/7/2009 20,25 20,35 +0,49% 19,90 20,35 20,04 20,29 20,35 158 144.503.600
21/7/2009 19,70 20,25 +3,32% 19,65 20,25 19,73 20,00 20,80 96 259.691.900
20/7/2009 19,45 19,60 +1,19% 19,38 19,70 19,60 19,60 20,00 189 1.583.499.300
17/7/2009 19,59 19,37 -0,36% 19,31 19,59 19,38 19,37 19,51 58 150.986.300
16/7/2009 19,30 19,44 +0,73% 19,24 19,70 19,37 19,36 19,44 197 368.730.900
15/7/2009 19,30 19,30 +0,26% 19,20 19,35 19,28 19,25 19,30 204 249.889.300
14/7/2009 19,00 19,25 +1,32% 19,00 19,29 19,14 19,20 19,25 43 24.702.000
13/7/2009 19,50 19,00 -1,55% 18,91 19,50 19,03 18,95 19,00 51 87.732.300
10/7/2009 19,51 19,30 -0,36% 18,90 19,51 18,96 19,01 19,29 40 68.834.900
8/7/2009 19,80 19,37 -2,17% 19,37 19,85 19,71 19,37 20,00 49 53.233.700
7/7/2009 19,80 19,80 0,00% 19,72 19,83 19,77 19,69 19,80 26 12.459.300
6/7/2009 19,80 19,80 0,00% 19,65 19,82 19,77 19,75 19,82 67 55.366.600
3/7/2009 20,00 19,80 +0,25% 19,65 20,00 19,72 18,00 19,80 14 2.958.800
2/7/2009 19,79 19,75 -0,25% 19,70 20,00 19,78 18,00 19,90 132 282.899.600
1/7/2009 19,80 19,80 0,00% 19,65 19,94 19,81 19,62 19,80 76 39.440.900
30/6/2009 20,75 19,80 -4,12% 19,68 20,75 19,91 19,80 19,85 154 447.784.500
29/6/2009 20,79 20,65 +0,34% 20,54 20,98 20,67 20,50 20,65 107 94.468.000
26/6/2009 20,40 20,58 +0,88% 20,40 20,90 20,63 20,50 20,58 58 45.198.900
25/6/2009 20,14 20,40 +2,00% 20,00 20,40 20,15 19,70 20,40 52 112.045.900
24/6/2009 20,55 20,00 -0,74% 20,00 20,55 20,18 19,94 20,00 25 54.893.000
23/6/2009 20,10 20,15 -0,44% 20,10 20,30 20,16 20,15 20,28 86 118.345.400
22/6/2009 20,38 20,24 -0,69% 20,00 20,45 20,24 20,11 20,24 118 102.254.500
19/6/2009 20,50 20,38 +0,30% 20,28 20,55 20,40 20,23 20,38 65 73.650.400
18/6/2009 20,27 20,32 +0,49% 20,27 20,59 20,44 20,32 20,45 122 61.342.400
17/6/2009 20,00 20,22 +0,60% 19,77 20,39 20,12 20,11 20,22 127 104.066.800
16/6/2009 20,14 20,10 +0,75% 19,86 20,25 20,14 19,90 20,22 145 161.946.500
15/6/2009 20,01 19,95 -2,44% 19,41 20,50 19,86 19,83 19,95 192 158.152.600
12/6/2009 20,00 20,45 +2,25% 19,70 20,45 20,12 20,45 20,50 132 222.155.000
10/6/2009 19,49 20,00 +3,90% 19,20 20,00 19,53 19,75 20,00 73 56.849.500
9/6/2009 19,39 19,25 +0,26% 19,00 19,39 19,28 18,90 19,25 35 151.355.500
8/6/2009 19,15 19,20 -2,49% 18,80 19,65 19,24 19,11 19,33 55 77.572.100
5/6/2009 19,90 19,69 +1,23% 19,60 20,40 19,79 19,35 19,69 244 205.710.500
4/6/2009 19,65 19,45 +1,30% 19,10 19,80 19,28 19,25 19,54 59 126.479.000
3/6/2009 19,41 19,20 -3,03% 19,20 19,63 19,35 19,20 19,37 110 188.931.300
2/6/2009 20,09 19,80 -1,00% 19,60 20,90 20,11 19,80 19,95 138 287.046.200
1/6/2009 19,89 20,00 +1,78% 19,50 20,14 19,88 19,85 20,10 161 107.366.100
29/5/2009 19,71 19,65 -0,51% 18,91 19,80 19,51 19,50 19,65 119 223.040.300
28/5/2009 19,38 19,75 +2,60% 19,00 19,89 19,43 19,75 19,89 116 186.998.700
27/5/2009 19,00 19,25 +1,32% 18,80 19,25 19,00 19,25 39,00 79 298.579.000
26/5/2009 18,75 19,00 +0,26% 18,65 19,00 18,77 18,67 19,00 57 290.103.600
25/5/2009 18,70 18,95 +1,07% 18,69 18,95 18,70 18,52 19,00 18 104.746.400
22/5/2009 18,60 18,75 +0,86% 18,50 18,80 18,71 18,65 18,75 71 187.693.200
21/5/2009 19,30 18,59 -4,18% 18,59 19,30 18,85 18,58 18,79 53 74.464.100
20/5/2009 19,25 19,40 +1,62% 18,99 19,55 19,09 19,27 19,40 162 526.732.000
19/5/2009 18,84 19,09 -0,47% 18,84 19,28 19,13 18,86 19,09 124 135.484.400
18/5/2009 19,45 19,18 -0,10% 19,05 19,72 19,27 19,05 19,18 89 52.798.000
15/5/2009 19,84 19,20 -3,27% 19,20 19,94 19,63 19,19 19,20 50 194.413.300
14/5/2009 18,80 19,85 +5,03% 18,80 19,85 19,29 19,21 19,85 49 78.352.500
13/5/2009 19,09 18,90 -0,79% 18,55 19,10 18,75 18,90 19,01 28 241.925.200
12/5/2009 18,88 19,05 +0,95% 18,77 19,05 18,99 19,05 19,30 54 363.963.300
11/5/2009 18,99 18,87 -0,63% 18,30 18,99 18,85 18,77 18,87 30 77.664.200
8/5/2009 18,10 18,99 +5,50% 18,10 19,08 18,59 18,68 18,99 84 160.864.700
7/5/2009 18,10 18,00 -2,17% 17,70 18,30 17,93 17,76 18,00 63 61.325.600
6/5/2009 18,50 18,40 +2,79% 17,40 18,80 17,78 18,31 18,40 194 190.646.200
5/5/2009 17,70 17,90 +1,13% 17,50 18,20 17,53 17,50 17,90 54 430.906.500
4/5/2009 17,10 17,70 +3,81% 17,10 17,70 17,62 17,19 17,70 51 111.755.300
30/4/2009 16,90 17,05 +0,89% 16,80 17,05 16,94 17,05 17,09 74 98.811.000
29/4/2009 16,41 16,90 +3,05% 16,41 16,94 16,81 16,53 16,90 56 102.044.700
28/4/2009 16,45 16,40 -0,30% 16,30 16,65 16,46 16,28 16,40 43 57.470.500
27/4/2009 16,02 16,45 -0,30% 16,00 17,26 16,51 16,45 16,55 95 106.352.500
24/4/2009 16,30 16,50 +2,55% 16,29 16,78 16,49 16,50 16,70 101 91.904.300
23/4/2009 15,95 16,09 +1,45% 15,90 16,17 16,02 16,00 16,09 84 60.257.300
22/4/2009 15,80 15,86 +1,67% 15,60 16,50 15,82 15,86 16,15 148 87.513.300
20/4/2009 15,70 15,60 -0,64% 15,50 15,70 15,64 15,23 15,60 174 172.386.900
17/4/2009 15,45 15,70 +2,61% 15,26 15,90 15,50 15,70 15,90 127 265.127.900
16/4/2009 15,50 15,30 0,00% 15,10 15,50 15,18 15,30 15,60 84 403.882.200
15/4/2009 15,35 15,30 +0,33% 15,00 15,35 15,15 14,85 15,30 109 338.633.400
14/4/2009 15,60 15,25 -0,33% 15,10 15,60 15,43 14,94 15,25 330 119.936.200
13/4/2009 15,39 15,30 -0,65% 15,11 15,39 15,17 14,84 15,30 208 143.672.000
9/4/2009 15,39 15,40 +0,65% 15,29 15,48 15,35 15,40 15,50 131 402.863.400
8/4/2009 15,50 15,30 -0,65% 15,30 15,50 15,42 15,30 15,50 42 198.465.100
7/4/2009 15,34 15,40 +0,65% 15,30 15,70 15,40 15,40 15,45 54 366.101.300
6/4/2009 15,29 15,30 +0,66% 14,88 15,30 15,16 15,10 15,30 97 96.125.700
3/4/2009 15,89 15,20 -4,40% 15,20 15,89 15,48 15,02 15,20 73 48.762.500
2/4/2009 14,70 15,90 +10,34% 14,50 15,90 15,04 15,01 15,90 111 190.188.600
1/4/2009 14,30 14,41 -0,89% 14,15 14,59 14,39 14,41 14,50 100 221.132.400
31/3/2009 15,14 14,54 -1,76% 14,54 15,14 14,75 14,54 14,99 111 238.362.100
30/3/2009 15,00 14,80 -2,63% 14,63 15,00 14,87 14,80 14,89 84 126.166.600
27/3/2009 15,50 15,20 -3,80% 15,20 15,65 15,24 14,82 15,20 41 53.962.000
26/3/2009 15,84 15,80 +0,64% 15,70 15,85 15,82 15,46 15,80 38 130.995.400
25/3/2009 15,85 15,70 -0,57% 15,45 15,85 15,74 14,75 15,70 89 95.398.200
24/3/2009 15,78 15,79 +0,25% 15,75 15,99 15,83 15,75 15,79 91 201.958.000
23/3/2009 15,51 15,75 +1,61% 15,50 15,85 15,68 15,75 15,85 146 149.013.900
20/3/2009 15,19 15,50 +2,65% 15,10 15,50 15,21 15,08 15,50 202 209.880.200
19/3/2009 15,30 15,10 0,00% 15,00 15,35 15,22 15,10 15,20 126 334.411.800
18/3/2009 14,90 15,10 +0,60% 14,80 15,10 14,93 15,10 15,20 118 110.387.100
17/3/2009 14,80 15,01 +2,39% 14,60 15,30 14,72 15,01 15,28 102 707.418.900
16/3/2009 14,51 14,66 -0,95% 14,51 14,80 14,62 14,66 14,80 68 50.457.300
13/3/2009 14,60 14,80 +1,37% 14,35 14,80 14,55 14,75 14,80 54 62.008.200
12/3/2009 14,31 14,60 -0,61% 14,15 14,73 14,37 14,60 14,73 94 118.916.800
11/3/2009 14,70 14,69 -1,08% 14,69 14,70 14,69 14,55 14,69 11 18.512.800
10/3/2009 14,40 14,85 +4,21% 14,39 14,98 14,51 14,70 14,85 59 80.721.500
9/3/2009 14,55 14,25 -1,04% 14,18 14,55 14,24 14,10 14,25 15 39.606.800
6/3/2009 14,30 14,40 +0,70% 14,01 14,40 14,26 14,10 14,40 24 97.967.700
5/3/2009 14,61 14,30 -4,41% 14,21 14,61 14,44 14,30 14,50 58 301.125.300
4/3/2009 14,35 14,96 +5,87% 14,30 14,96 14,59 14,40 14,96 84 51.800.600
3/3/2009 14,60 14,13 -3,02% 14,13 14,62 14,27 14,13 14,30 56 26.272.900
2/3/2009 15,30 14,57 -5,20% 14,57 15,30 14,88 14,50 14,95 15 18.567.800
27/2/2009 14,95 15,37 +2,81% 14,60 15,37 15,07 14,70 15,37 52 60.283.200
26/2/2009 14,60 14,95 +1,36% 14,60 15,01 14,80 14,80 14,95 88 87.490.400
25/2/2009 14,85 14,75 -0,67% 14,34 14,85 14,63 14,41 14,75 13 8.489.600
20/2/2009 14,74 14,85 +1,02% 14,67 15,01 14,86 14,85 15,03 142 136.123.000
19/2/2009 14,45 14,70 +2,80% 14,40 14,70 14,52 14,20 14,82 105 52.149.400
18/2/2009 14,06 14,30 0,00% 14,06 14,50 14,30 14,20 14,50 186 630.290.400
17/2/2009 14,47 14,30 -1,38% 14,30 14,47 14,35 14,15 14,35 133 172.447.100
16/2/2009 14,49 14,50 0,00% 14,40 14,50 14,46 14,45 14,49 27 9.112.600
13/2/2009 14,69 14,50 +1,12% 14,40 14,69 14,50 14,21 14,50 56 33.804.100
12/2/2009 14,54 14,34 -0,76% 14,34 14,76 14,44 14,34 14,44 67 39.587.600
11/2/2009 14,00 14,45 +3,21% 13,95 14,45 14,17 14,00 14,45 155 510.713.600
10/2/2009 14,70 14,00 -3,98% 14,00 14,70 14,32 13,95 14,00 137 123.768.100
9/2/2009 14,69 14,58 -0,14% 14,30 14,75 14,49 14,21 14,58 30 15.368.300
6/2/2009 14,50 14,60 +0,69% 14,45 14,73 14,60 14,50 14,60 251 146.627.900
5/2/2009 14,49 14,50 +0,35% 14,15 14,50 14,32 14,35 14,50 141 256.219.200
4/2/2009 14,01 14,45 +2,48% 14,00 14,45 14,17 14,34 14,45 365 318.711.400
3/2/2009 13,99 14,10 +2,17% 13,21 14,10 13,61 13,70 14,10 87 83.170.200
2/2/2009 14,00 13,80 -1,43% 13,80 14,10 13,98 13,49 13,80 30 30.338.600
30/1/2009 13,90 14,00 +0,72% 13,80 14,50 14,01 14,00 14,20 111 123.033.800
29/1/2009 14,00 13,90 -0,71% 13,30 14,00 13,64 13,27 13,90 140 129.234.600
28/1/2009 13,39 14,00 +4,48% 13,39 14,00 13,91 13,85 14,00 70 108.524.300
27/1/2009 13,50 13,40 -0,74% 13,20 13,50 13,39 13,26 13,40 71 49.680.500
26/1/2009 13,58 13,50 -1,46% 13,10 13,63 13,34 13,02 13,50 54 47.265.700
23/1/2009 13,48 13,70 +0,44% 13,25 13,70 13,65 13,60 13,70 26 31.554.100
22/1/2009 13,48 13,64 +2,56% 13,00 13,64 13,18 13,18 13,64 47 19.115.000
21/1/2009 12,44 13,30 +7,43% 12,44 13,30 12,72 12,70 13,30 112 229.986.500
20/1/2009 12,98 12,38 -3,96% 12,15 12,98 12,41 12,03 12,38 79 58.851.000
19/1/2009 13,15 12,89 -2,57% 12,88 13,30 12,97 12,68 12,95 24 33.726.300
16/1/2009 13,00 13,23 +2,64% 13,00 13,30 13,25 13,20 13,23 37 34.981.500
15/1/2009 12,89 12,89 0,00% 12,40 13,28 12,65 12,50 12,89 48 108.569.500
14/1/2009 13,21 12,89 -3,08% 12,89 13,25 13,06 12,23 12,90 54 67.437.000
13/1/2009 13,44 13,30 -0,37% 13,18 13,44 13,32 13,20 13,30 87 50.251.500
12/1/2009 14,40 13,35 -7,29% 13,01 14,40 13,47 13,21 13,35 63 114.076.900
9/1/2009 14,25 14,40 +1,98% 14,25 14,40 14,34 14,35 14,40 88 107.193.900
8/1/2009 14,00 14,12 +1,58% 13,95 14,26 14,05 14,12 14,49 48 53.983.100
7/1/2009 13,65 13,90 +1,83% 13,65 14,10 13,95 13,80 13,90 90 177.148.300
6/1/2009 12,50 13,65 +9,20% 12,50 13,95 12,65 13,65 13,94 89 391.613.800
5/1/2009 12,60 12,50 0,00% 12,45 12,60 12,52 12,40 12,50 36 91.301.300
2/1/2009 12,31 12,50 +1,54% 12,31 12,66 12,49 12,50 12,56 123 332.567.300
30/12/2008 12,69 12,31 -1,36% 12,28 12,69 12,35 12,31 12,50 26 130.293.500
29/12/2008 12,85 12,48 -2,88% 12,42 12,85 12,60 12,48 12,62 52 47.129.800
26/12/2008 13,40 12,85 -4,81% 12,81 13,50 13,07 12,85 13,35 61 58.978.000
23/12/2008 14,00 13,50 -2,17% 13,35 14,00 13,37 13,37 13,50 25 635.395.600
22/12/2008 14,30 13,80 -2,47% 13,80 14,30 13,98 13,80 13,90 76 235.840.600
19/12/2008 13,75 14,15 +1,07% 13,65 14,34 13,99 14,15 14,25 107 74.312.900
18/12/2008 13,85 14,00 +2,94% 13,70 14,20 13,93 13,95 14,00 146 157.134.400
17/12/2008 13,25 13,60 +2,64% 13,18 13,79 13,46 13,60 13,70 55 117.018.800
16/12/2008 13,35 13,25 +0,38% 13,00 13,35 13,17 13,15 13,25 131 128.478.200
15/12/2008 13,28 13,20 0,00% 13,10 13,59 13,26 13,20 13,34 234 137.211.600
12/12/2008 13,19 13,20 +0,76% 13,00 13,40 13,13 13,20 13,25 146 180.113.000
11/12/2008 12,95 13,10 +0,77% 12,95 13,60 13,10 13,10 13,20 122 264.751.700
10/12/2008 13,70 13,00 -5,11% 12,70 14,10 13,59 12,81 13,00 137 323.384.000
9/12/2008 14,00 13,70 -2,07% 13,62 14,00 13,78 13,01 13,70 52 32.945.000
8/12/2008 13,22 13,99 +8,45% 13,22 14,60 13,85 13,75 13,99 93 146.457.400
5/12/2008 13,00 12,90 -0,77% 12,70 13,00 12,87 12,90 12,99 41 42.867.100
4/12/2008 12,50 13,00 +4,00% 12,14 13,01 12,68 12,95 13,00 135 70.801.900
3/12/2008 12,50 12,50 0,00% 12,25 12,50 12,44 12,35 12,50 31 18.671.400
2/12/2008 12,76 12,50 0,00% 12,46 12,76 12,52 12,40 12,50 55 24.297.100
1/12/2008 13,00 12,50 -7,41% 12,50 13,00 12,71 12,50 12,60 84 190.033.900
28/11/2008 11,90 13,50 +13,45% 11,90 13,60 13,02 13,50 13,60 133 410.873.600
27/11/2008 11,19 11,90 +6,44% 11,18 11,90 11,57 11,51 12,40 58 81.862.500
26/11/2008 10,20 11,18 +9,61% 10,20 11,55 11,02 11,18 11,39 358 193.377.900
25/11/2008 9,55 10,20 +8,63% 9,50 10,33 9,74 10,20 10,34 111 273.770.300
24/11/2008 9,08 9,39 +6,10% 9,03 9,89 9,48 9,13 9,50 201 363.890.300
21/11/2008 8,40 8,85 +2,91% 8,35 9,18 8,66 8,85 9,08 147 128.292.200
19/11/2008 9,21 8,60 -6,52% 8,40 9,21 8,63 8,60 8,90 227 610.654.000
18/11/2008 9,70 9,20 -6,03% 9,20 9,70 9,40 9,13 9,20 51 75.144.100
17/11/2008 9,95 9,79 -2,10% 9,70 9,95 9,80 9,79 9,80 171 441.008.800
14/11/2008 10,29 10,00 -2,82% 9,86 10,45 10,13 9,86 10,00 159 120.561.800
13/11/2008 11,00 10,29 -4,72% 10,10 11,00 10,33 10,12 10,29 65 181.549.800
12/11/2008 11,00 10,80 -1,82% 10,55 11,05 10,91 10,60 10,80 34 65.515.700
11/11/2008 11,47 11,00 -4,10% 11,00 11,47 11,15 11,00 11,04 41 553.929.100
10/11/2008 12,00 11,47 -1,12% 11,15 12,15 11,57 11,16 11,47 73 512.086.200
7/11/2008 11,85 11,60 +0,17% 11,55 11,85 11,62 11,60 11,70 92 677.089.500
6/11/2008 11,34 11,58 +2,48% 11,30 12,00 11,53 11,52 11,79 75 79.098.900
5/11/2008 10,90 11,30 +1,44% 10,90 11,75 11,35 11,30 11,40 129 282.858.100
4/11/2008 10,65 11,14 +4,80% 10,60 11,45 11,04 11,00 11,14 269 364.112.700
3/11/2008 10,85 10,63 -0,65% 10,40 11,17 10,67 10,60 10,63 154 336.535.900
31/10/2008 11,95 10,70 -10,46% 10,70 11,95 10,98 10,65 10,70 113 179.305.200
30/10/2008 13,50 11,95 -10,75% 11,95 13,66 12,16 11,15 11,95 188 291.607.800
29/10/2008 13,48 13,39 -0,74% 12,00 13,48 12,84 11,12 13,39 95 204.687.600
28/10/2008 10,50 13,49 +30,97% 10,00 13,99 10,69 13,00 13,49 81 228.176.100
27/10/2008 11,25 10,30 -10,43% 10,28 11,25 10,60 10,15 10,30 48 79.531.900
24/10/2008 11,88 11,50 -8,37% 11,40 11,88 11,57 11,11 11,50 36 29.869.600
23/10/2008 13,24 12,55 -6,34% 12,51 13,24 12,79 0,51 12,55 42 41.451.400
22/10/2008 14,30 13,40 -7,07% 13,40 14,30 13,77 13,20 13,40 25 23.563.100
21/10/2008 15,09 14,42 -3,87% 14,35 15,09 14,50 14,42 14,50 44 99.505.300
20/10/2008 14,10 15,00 +7,07% 14,10 15,00 14,61 13,95 15,00 65 41.071.600
17/10/2008 14,00 14,01 +0,43% 13,95 14,70 14,22 14,00 14,50 38 71.133.600
16/10/2008 14,24 13,95 -0,36% 13,60 14,25 13,94 13,90 13,95 32 65.695.800
15/10/2008 14,75 14,00 -5,08% 13,79 14,75 14,08 14,00 14,40 38 300.995.400
14/10/2008 15,30 14,75 -1,67% 14,70 15,30 14,85 14,32 14,75 38 38.771.000
13/10/2008 13,90 15,00 +7,91% 13,90 15,00 14,13 14,70 15,20 67 644.665.700
10/10/2008 15,00 13,90 -7,58% 13,58 15,00 13,82 13,00 13,90 68 477.976.100
9/10/2008 16,10 15,04 -4,81% 15,04 16,10 15,33 14,60 15,04 36 212.569.600
8/10/2008 15,00 15,80 +2,00% 14,42 15,80 14,80 15,80 16,00 87 191.122.100
7/10/2008 15,25 15,49 +1,57% 15,00 15,60 15,22 14,95 15,49 226 278.871.400
6/10/2008 14,99 15,25 -3,79% 14,36 15,25 14,79 14,70 15,25 23 15.386.600
3/10/2008 16,20 15,85 -0,88% 15,79 16,20 15,91 15,85 15,90 51 67.465.600
2/10/2008 16,50 15,99 -3,09% 15,41 16,50 16,10 15,50 15,99 41 1.217.600.200
1/10/2008 16,59 16,50 -0,60% 15,75 16,59 15,84 16,50 16,59 103 539.594.500
30/9/2008 15,30 16,60 +8,50% 15,00 16,60 15,76 16,20 16,68 39 1.082.973.700
29/9/2008 15,63 15,30 -5,20% 15,00 15,63 15,35 15,30 15,32 85 302.155.900
26/9/2008 15,96 16,14 +0,94% 15,89 16,14 15,99 16,14 16,18 90 374.059.700
25/9/2008 16,30 15,99 -1,90% 15,99 16,74 16,06 15,01 15,99 32 151.510.100
24/9/2008 16,15 16,30 +0,93% 15,85 16,30 15,99 16,30 16,40 49 238.271.800
23/9/2008 16,49 16,15 -3,29% 16,15 16,69 16,54 16,15 16,53 25 75.792.000
22/9/2008 16,40 16,70 +0,06% 16,15 16,70 16,56 16,70 16,78 17 12.258.600
19/9/2008 16,00 16,69 +12,09% 15,12 16,80 16,27 15,61 16,69 89 137.832.300
18/9/2008 13,51 14,89 +12,38% 13,49 14,89 14,14 14,30 14,89 139 184.592.900
17/9/2008 15,99 13,25 -16,14% 13,20 15,99 14,16 13,21 13,25 53 90.051.400
16/9/2008 16,40 15,80 -5,90% 15,50 16,40 16,00 15,75 15,80 95 421.693.400
15/9/2008 17,10 16,79 -4,33% 16,79 17,30 16,88 16,50 16,79 36 67.877.600
12/9/2008 17,60 17,55 -0,28% 17,45 17,62 17,54 17,40 17,55 66 207.379.300
11/9/2008 17,00 17,60 +2,33% 16,99 17,79 17,24 17,60 18,03 86 204.227.400
10/9/2008 16,60 17,20 +2,08% 16,59 17,23 16,79 16,80 17,20 77 48.890.000
9/9/2008 16,46 16,85 +0,90% 16,46 16,89 16,71 16,67 16,89 28 34.759.600
8/9/2008 16,62 16,70 +0,60% 16,36 17,00 16,62 16,70 16,78 73 71.498.300
5/9/2008 16,42 16,60 +2,47% 16,20 16,60 16,23 16,60 16,61 90 103.880.700
4/9/2008 16,60 16,20 -1,22% 16,20 16,60 16,23 16,20 16,29 39 56.994.000
3/9/2008 16,73 16,40 0,00% 16,30 16,73 16,38 16,40 16,43 33 190.882.600
2/9/2008 16,80 16,40 -0,61% 16,40 16,80 16,42 16,40 16,55 50 42.702.200
1/9/2008 16,90 16,50 -2,37% 16,42 16,99 16,53 16,50 16,56 57 25.962.700
29/8/2008 16,22 16,90 +4,26% 16,03 16,90 16,52 16,60 16,90 84 107.424.800
28/8/2008 17,03 16,21 -4,65% 15,95 17,16 16,23 16,21 16,29 187 408.232.400
27/8/2008 17,44 17,00 -2,02% 17,00 17,44 17,02 16,71 17,00 27 56.679.900
26/8/2008 17,20 17,35 +0,87% 17,05 17,45 17,34 17,06 17,35 40 371.384.500
25/8/2008 17,20 17,20 +0,58% 16,50 17,24 16,91 17,20 17,29 42 61.587.500
22/8/2008 16,59 17,10 +4,33% 16,40 17,10 16,61 16,40 17,10 35 57.491.200
21/8/2008 16,51 16,39 -0,67% 16,30 16,51 16,37 16,31 16,39 25 48.462.300
20/8/2008 16,60 16,50 0,00% 16,49 16,89 16,61 16,42 16,50 27 88.545.400
19/8/2008 16,70 16,50 -2,37% 16,50 16,70 16,61 16,40 16,50 19 122.780.500
18/8/2008 17,54 16,90 -2,31% 16,40 17,54 16,56 16,90 17,40 56 190.014.600
15/8/2008 17,50 17,30 -1,09% 17,15 17,50 17,37 17,30 17,39 72 1.092.729.200
14/8/2008 17,39 17,49 +2,28% 17,39 17,55 17,49 17,40 17,49 84 179.988.100
13/8/2008 17,64 17,10 -2,68% 17,00 17,64 17,13 16,80 17,40 28 46.790.900
12/8/2008 17,59 17,57 +0,98% 17,20 17,59 17,30 17,11 17,57 84 507.122.900
11/8/2008 17,74 17,40 -1,97% 17,20 17,74 17,43 17,40 17,50 34 342.366.900
8/8/2008 17,60 17,75 +1,95% 17,20 17,75 17,42 17,75 17,80 45 393.962.500
7/8/2008 18,02 17,41 -2,46% 17,30 18,02 17,49 17,25 17,41 75 1.655.860.900
6/8/2008 17,15 17,85 +5,00% 17,15 17,88 17,51 17,51 17,85 31 165.663.500
5/8/2008 17,30 17,00 +0,12% 16,85 17,30 16,98 16,82 17,00 31 88.319.200
4/8/2008 17,30 16,98 -1,85% 16,63 17,30 16,99 16,64 17,00 31 79.870.800
1/8/2008 17,50 17,30 -1,14% 17,03 17,50 17,42 17,30 17,35 24 319.016.000
31/7/2008 17,59 17,50 0,00% 17,20 17,70 17,41 17,20 17,50 49 146.668.100
30/7/2008 17,47 17,50 +0,57% 17,40 17,70 17,53 17,31 17,50 64 992.540.000
29/7/2008 17,50 17,40 -0,63% 17,29 17,80 17,38 17,18 17,40 24 50.427.500
28/7/2008 17,89 17,51 -0,51% 17,51 17,89 17,60 17,33 17,51 22 218.160.700
25/7/2008 17,90 17,60 -1,40% 17,55 17,90 17,62 17,40 17,60 62 338.677.300
24/7/2008 17,90 17,85 -0,22% 17,80 18,39 17,89 17,85 17,90 61 378.338.700
23/7/2008 17,80 17,89 +0,68% 17,51 19,00 17,97 17,80 17,89 153 465.161.600
22/7/2008 18,30 17,77 -3,42% 17,50 18,30 17,88 17,61 17,77 62 42.375.600
21/7/2008 18,21 18,40 +1,10% 18,20 18,49 18,27 18,25 18,40 49 84.249.400
18/7/2008 19,05 18,20 -3,70% 18,12 19,05 18,32 18,20 18,70 63 99.493.200
17/7/2008 19,19 18,90 -2,07% 18,50 19,19 18,82 18,85 18,90 81 79.813.100
16/7/2008 18,20 19,30 +4,32% 18,17 19,30 18,87 18,50 19,30 99 286.886.100
15/7/2008 18,20 18,50 +1,43% 17,70 18,50 18,04 18,00 18,50 59 177.598.700
14/7/2008 18,30 18,24 +2,18% 17,85 18,30 18,07 18,24 18,25 37 50.416.500
11/7/2008 17,90 17,85 0,00% 17,40 17,90 17,70 17,41 17,85 53 92.048.900
10/7/2008 17,29 17,85 +3,78% 17,20 17,85 17,43 17,30 17,85 39 33.826.600
8/7/2008 16,90 17,20 +1,36% 16,25 17,20 16,59 17,19 17,20 46 148.167.800
7/7/2008 17,20 16,97 -1,34% 16,92 17,50 17,26 16,76 16,98 39 71.140.000
4/7/2008 17,30 17,20 0,00% 17,15 17,70 17,20 17,15 17,20 91 80.009.600
3/7/2008 18,02 17,20 -4,44% 16,60 18,02 16,99 16,85 17,15 101 228.536.400
2/7/2008 18,60 18,00 -3,23% 17,75 18,60 18,25 17,62 18,00 47 65.899.500
1/7/2008 19,00 18,60 -4,12% 18,60 19,13 18,95 18,60 19,00 163 249.690.100
30/6/2008 18,99 19,40 +2,16% 18,69 19,49 19,03 19,00 19,40 169 464.080.400
27/6/2008 18,69 18,99 +1,55% 18,46 19,00 18,76 18,99 19,00 102 166.115.100
26/6/2008 18,58 18,70 +1,25% 18,00 18,70 18,56 17,99 18,70 43 150.580.300
25/6/2008 18,45 18,47 +0,27% 18,35 18,50 18,46 18,47 18,50 58 271.989.000
24/6/2008 18,52 18,42 -0,91% 18,26 18,68 18,37 18,27 18,42 36 10.290.100
23/6/2008 18,80 18,59 -0,59% 18,40 18,80 18,56 18,59 18,60 135 133.119.200
20/6/2008 18,69 18,70 +0,05% 18,00 18,70 18,18 18,30 18,70 139 238.524.300
19/6/2008 18,91 18,69 -1,11% 18,37 18,93 18,58 18,50 18,69 77 51.109.300
18/6/2008 18,90 18,90 +0,05% 18,00 18,90 18,30 17,91 18,90 121 217.669.700
17/6/2008 18,69 18,89 +2,11% 18,41 18,89 18,58 18,32 18,89 44 115.244.800
16/6/2008 19,00 18,50 -3,55% 18,23 19,15 18,55 18,01 18,50 60 39.703.000
13/6/2008 19,10 19,18 +0,42% 18,59 19,49 18,69 18,57 19,18 107 384.488.600
12/6/2008 18,10 19,10 +5,52% 17,50 19,10 18,19 18,41 19,10 107 395.488.400
11/6/2008 17,70 18,10 +2,26% 17,41 18,10 17,60 18,00 18,10 87 273.421.300
10/6/2008 18,00 17,70 -2,64% 17,60 18,00 17,70 17,66 17,70 98 286.306.800
9/6/2008 18,22 18,18 +1,00% 17,99 18,55 18,28 17,81 18,30 106 147.780.000
6/6/2008 18,59 18,00 -2,65% 18,00 18,60 18,05 17,95 18,00 41 55.617.600
5/6/2008 18,60 18,49 -0,05% 18,40 18,99 18,47 18,32 18,50 19 70.570.400
4/6/2008 18,99 18,50 -2,63% 18,50 18,99 18,60 18,01 18,50 24 19.540.200
3/6/2008 19,29 19,00 -1,04% 18,65 19,29 18,88 18,65 19,00 42 59.857.500
2/6/2008 19,42 19,20 -1,54% 19,00 19,42 19,10 18,95 19,20 37 38.213.600
30/5/2008 19,50 19,50 +1,09% 19,34 19,81 19,49 19,47 19,50 61 210.122.500
29/5/2008 19,98 19,29 -2,58% 19,29 20,20 19,64 19,29 19,30 61 167.341.700
28/5/2008 20,10 19,80 -1,00% 19,52 20,33 19,82 19,74 19,80 38 153.274.400
27/5/2008 20,35 20,00 -0,99% 20,00 20,35 20,00 20,00 20,10 118 498.835.200
26/5/2008 20,21 20,20 -1,17% 20,02 20,21 20,19 20,00 20,20 12 110.487.000
23/5/2008 20,40 20,44 -0,29% 19,91 20,44 20,07 19,91 20,44 89 407.900.900
21/5/2008 20,55 20,50 0,00% 19,91 20,55 20,38 19,91 20,50 37 88.065.100
20/5/2008 21,19 20,50 -0,97% 20,19 21,19 20,51 20,20 20,50 47 114.271.400
19/5/2008 20,70 20,70 +0,98% 20,50 21,50 20,95 20,70 21,20 117 133.072.800
16/5/2008 19,99 20,50 +2,55% 19,95 20,80 20,12 20,50 20,75 135 406.617.200
15/5/2008 20,14 19,99 +0,45% 19,77 20,41 19,98 19,85 19,99 50 527.733.100
14/5/2008 20,19 19,90 -0,50% 19,86 20,19 19,99 19,85 19,90 40 270.152.700
13/5/2008 20,68 20,00 -0,45% 19,80 20,68 19,96 19,75 20,00 41 219.240.100
12/5/2008 19,90 20,09 +0,50% 19,90 20,24 20,02 20,09 20,18 34 19.032.800
9/5/2008 20,20 19,99 -1,04% 19,75 20,39 20,11 19,75 19,99 34 106.621.100
8/5/2008 20,50 20,20 -1,85% 20,00 20,68 20,33 19,91 20,20 45 199.913.900
7/5/2008 20,75 20,58 -0,82% 20,20 20,95 20,55 20,35 20,58 52 269.504.900
6/5/2008 20,90 20,75 -1,19% 20,65 20,95 20,80 20,50 20,80 45 294.180.000
5/5/2008 21,14 21,00 +2,44% 20,60 21,14 20,96 20,85 21,00 116 802.466.600
2/5/2008 21,51 20,50 -4,65% 20,30 21,51 20,68 20,31 20,50 146 579.664.800
30/4/2008 19,73 21,50 +10,82% 19,35 21,50 20,15 20,01 21,90 65 180.390.700
29/4/2008 19,44 19,40 +0,57% 19,29 20,49 19,66 19,28 19,40 168 371.886.500
28/4/2008 19,00 19,29 -0,05% 18,95 19,44 19,09 18,66 19,29 19 19.672.900
25/4/2008 18,50 19,30 +4,89% 18,15 19,30 18,51 19,20 19,30 75 183.517.500
24/4/2008 18,49 18,40 0,00% 18,03 18,49 18,24 18,06 18,40 62 65.894.700
23/4/2008 18,30 18,40 -1,60% 18,14 18,69 18,27 18,11 18,40 111 553.758.900
22/4/2008 18,45 18,70 +1,36% 18,02 18,70 18,34 18,02 18,70 65 345.836.100
18/4/2008 18,53 18,45 +2,27% 18,02 18,53 18,31 18,45 18,48 31 59.877.100
17/4/2008 18,05 18,04 -1,26% 18,03 18,50 18,19 17,87 18,04 104 243.110.400
16/4/2008 18,30 18,27 -0,16% 18,03 18,30 18,23 18,07 18,27 65 95.178.200
15/4/2008 18,18 18,30 +0,55% 18,02 18,42 18,15 18,10 18,34 46 65.791.400
14/4/2008 18,69 18,20 -1,83% 18,00 18,69 18,16 17,95 18,20 51 58.502.800
11/4/2008 18,99 18,54 -0,86% 18,52 18,99 18,59 18,22 18,50 14 17.109.500
10/4/2008 19,18 18,70 -1,58% 18,70 19,18 18,88 18,60 18,70 24 50.045.100
9/4/2008 19,00 19,00 0,00% 18,80 19,10 18,83 18,50 19,00 61 162.187.800
8/4/2008 19,20 19,00 -0,68% 18,82 19,20 18,95 19,00 19,29 36 113.152.100
7/4/2008 19,80 19,13 -3,38% 18,70 19,90 19,23 18,85 19,13 72 184.286.700
4/4/2008 19,73 19,80 -0,95% 19,62 19,99 19,80 19,60 19,80 19 25.947.100
3/4/2008 20,20 19,99 -0,99% 19,53 20,20 19,86 19,71 19,99 41 168.262.000
2/4/2008 20,60 20,19 -1,03% 19,90 20,60 20,03 19,96 20,19 35 159.516.700
1/4/2008 19,00 20,40 +6,25% 18,90 20,40 19,32 20,09 20,40 98 609.802.900
31/3/2008 18,64 19,20 +1,37% 18,60 19,20 19,02 19,20 19,28 44 173.859.300
28/3/2008 19,05 18,94 +0,21% 18,65 19,05 18,90 18,56 18,94 20 35.541.600
27/3/2008 19,00 18,90 0,00% 18,45 19,21 18,94 18,44 18,90 29 54.570.600
26/3/2008 19,00 18,90 +0,53% 18,52 19,15 18,76 18,90 19,00 46 86.122.800
25/3/2008 19,44 18,80 -0,37% 18,50 19,62 19,04 18,50 18,79 28 14.858.200
24/3/2008 19,00 18,87 -0,37% 18,53 19,00 18,93 18,53 18,87 38 34.660.000
20/3/2008 18,52 18,94 +0,48% 18,15 19,00 18,54 18,50 18,94 81 346.915.600
19/3/2008 19,60 18,85 -3,08% 18,42 19,74 18,97 18,55 18,85 36 38.717.600
18/3/2008 19,45 19,45 +2,48% 19,15 19,71 19,26 19,21 19,44 57 1.038.496.800
17/3/2008 19,42 18,98 -3,16% 18,60 19,42 19,07 18,62 18,97 87 390.989.700
14/3/2008 20,00 19,60 -2,00% 19,30 20,00 19,59 19,30 19,60 33 129.925.700
13/3/2008 20,30 20,00 -1,23% 19,72 20,30 19,99 19,59 19,97 7 91.389.900
12/3/2008 20,49 20,25 -0,15% 20,00 20,60 20,16 19,70 20,25 55 763.020.900
11/3/2008 20,00 20,28 +1,40% 19,86 20,39 20,15 20,19 20,29 102 547.104.800
10/3/2008 20,70 20,00 -3,38% 19,51 20,70 20,17 20,00 20,50 35 65.149.600
7/3/2008 20,70 20,70 -0,96% 20,70 20,90 20,81 20,50 20,70 76 316.652.300
6/3/2008 21,10 20,90 -1,37% 20,80 21,10 20,88 20,80 20,90 33 831.403.800
5/3/2008 20,60 21,19 +3,87% 20,36 21,19 20,81 19,15 21,19 58 136.519.000
4/3/2008 20,69 20,40 -1,45% 20,19 20,69 20,36 20,15 20,40 45 57.233.600
3/3/2008 20,40 20,70 +1,52% 20,00 20,80 20,44 20,52 20,70 112 198.304.800
29/2/2008 20,40 20,39 -2,44% 20,24 20,70 20,39 20,10 20,39 50 100.147.300
28/2/2008 20,67 20,90 0,00% 20,65 21,00 20,86 20,90 20,93 66 90.146.500
27/2/2008 20,70 20,90 +0,97% 20,53 20,94 20,71 20,90 20,98 49 453.677.500
26/2/2008 20,40 20,70 +1,52% 20,15 20,89 20,63 20,70 20,80 125 242.635.500
25/2/2008 20,19 20,39 +2,26% 19,50 20,49 20,06 19,60 20,39 92 188.801.200
22/2/2008 19,95 19,94 +0,71% 19,51 20,15 19,90 19,94 19,95 67 352.731.300
21/2/2008 19,13 19,80 +3,39% 19,13 20,19 19,85 19,80 19,89 123 607.703.900
20/2/2008 19,00 19,15 +0,79% 18,90 19,41 19,22 19,15 19,25 28 37.109.500
19/2/2008 19,18 19,00 -0,94% 18,88 19,40 19,07 18,61 19,20 37 43.110.400
18/2/2008 18,99 19,18 +2,02% 18,99 19,30 19,22 19,11 19,18 90 158.050.100
15/2/2008 19,00 18,80 -0,79% 18,20 19,00 18,51 18,32 18,80 42 278.803.800
14/2/2008 19,98 18,95 -3,56% 18,91 19,98 19,16 18,95 19,00 98 687.817.400
13/2/2008 19,60 19,65 +0,77% 19,40 20,08 19,49 19,22 19,65 49 107.021.000
12/2/2008 19,05 19,50 +2,36% 19,01 19,60 19,23 19,22 19,50 64 401.356.400
11/2/2008 19,00 19,05 +0,16% 19,00 19,20 19,01 19,05 19,20 85 622.113.500
8/2/2008 19,50 19,02 -1,81% 19,00 19,50 19,02 19,02 19,25 74 386.555.100
7/2/2008 19,00 19,37 +1,41% 19,00 19,45 19,33 19,14 19,37 68 61.302.200
6/2/2008 19,00 19,10 -1,04% 19,00 19,25 19,00 19,00 19,10 46 392.711.100
1/2/2008 19,40 19,30 +1,05% 18,95 19,58 19,05 19,00 19,30 54 792.305.800
31/1/2008 18,58 19,10 +2,69% 17,75 19,10 18,64 19,10 19,28 114 1.088.430.700
30/1/2008 18,40 18,60 +1,09% 17,85 18,79 18,04 18,40 18,60 100 1.476.578.600
29/1/2008 18,88 18,40 -1,08% 18,30 18,88 18,40 18,40 18,80 58 186.768.200
28/1/2008 18,00 18,60 +1,92% 17,85 18,69 18,09 18,16 18,60 89 668.387.000
24/1/2008 17,20 18,25 +6,41% 17,20 18,90 17,84 18,00 18,25 156 607.643.400
23/1/2008 17,50 17,15 -2,00% 16,98 17,50 17,16 17,07 17,15 85 116.058.200
22/1/2008 16,80 17,50 +3,86% 16,60 17,50 16,96 17,25 17,50 130 500.481.800
21/1/2008 17,09 16,85 -3,88% 16,70 17,09 16,80 16,85 16,98 110 481.855.300
18/1/2008 17,60 17,53 +4,10% 16,99 17,60 17,13 17,53 17,85 199 957.241.600
17/1/2008 17,62 16,84 -4,59% 16,84 17,98 17,29 16,73 16,84 63 241.940.100
16/1/2008 17,75 17,65 -0,56% 17,55 17,75 17,65 17,56 17,65 85 365.569.200
15/1/2008 18,39 17,75 -1,33% 17,65 18,39 17,97 17,65 17,75 68 493.866.000
14/1/2008 19,00 17,99 -2,76% 17,70 19,00 18,13 17,87 17,99 129 586.691.000
11/1/2008 19,82 18,50 -6,33% 18,50 19,95 18,86 18,36 18,50 193 742.740.400
10/1/2008 20,19 19,75 -1,25% 19,75 20,20 19,98 19,53 19,75 123 210.013.800
9/1/2008 20,85 20,00 -4,08% 19,83 20,85 20,26 19,95 20,00 91 168.536.800
8/1/2008 20,88 20,85 +1,21% 20,02 21,85 20,78 20,75 20,85 142 440.063.900
7/1/2008 21,57 20,60 -4,19% 20,60 21,57 20,89 20,60 21,00 122 228.603.600
4/1/2008 21,79 21,50 -2,27% 21,00 21,79 21,21 21,50 21,51 66 167.566.100
3/1/2008 20,75 22,00 +7,32% 20,54 22,00 20,80 21,15 22,24 90 156.907.600
2/1/2008 21,30 20,50 -3,26% 20,50 21,30 20,81 20,50 20,65 84 85.956.600
28/12/2007 21,60 21,19 +0,95% 20,80 22,10 21,53 21,00 21,19 94 280.553.200
27/12/2007 21,30 20,99 -0,90% 20,89 21,30 21,02 20,91 21,00 76 75.056.900
26/12/2007 21,45 21,18 -0,80% 21,00 21,45 21,20 21,05 21,19 28 37.536.800
21/12/2007 21,01 21,35 +0,71% 20,70 21,50 20,92 21,35 21,39 66 115.715.900
20/12/2007 21,20 21,20 -1,40% 20,32 21,50 20,96 20,50 21,21 161 289.101.800
19/12/2007 21,15 21,50 +2,63% 20,70 21,50 20,95 21,50 22,77 100 202.427.400
18/12/2007 21,30 20,95 -1,64% 20,50 22,00 21,14 20,69 20,95 141 338.315.100
17/12/2007 22,60 21,30 -6,54% 21,30 22,69 22,13 21,30 21,45 85 114.334.300
14/12/2007 22,82 22,79 +0,18% 22,30 23,05 22,72 22,36 22,79 100 74.748.000
13/12/2007 23,49 22,75 -4,01% 22,20 23,49 22,71 22,30 22,75 158 219.466.600
12/12/2007 23,97 23,70 -1,00% 23,25 23,97 23,64 23,56 23,70 142 125.791.500
11/12/2007 24,29 23,94 -2,09% 23,33 24,50 23,89 23,25 23,94 89 176.370.800
10/12/2007 23,99 24,45 +1,92% 23,40 24,45 23,91 23,75 24,50 58 87.048.400
7/12/2007 24,00 23,99 +1,01% 23,49 24,00 23,75 23,99 24,10 95 251.529.000
6/12/2007 23,89 23,75 +0,64% 23,65 24,20 23,94 23,56 23,75 45 59.147.000
5/12/2007 24,00 23,60 -1,67% 23,50 24,00 23,87 23,45 23,60 136 485.311.800
4/12/2007 23,81 24,00 0,00% 23,52 24,00 23,87 23,96 24,00 64 61.353.200
3/12/2007 24,10 24,00 -1,48% 24,00 24,30 24,18 23,90 24,00 69 91.411.200
30/11/2007 23,60 24,36 +3,22% 23,60 24,40 24,16 24,35 24,39 84 83.611.000
29/11/2007 23,10 23,60 +2,61% 22,61 23,70 23,47 23,60 23,85 86 122.514.000
28/11/2007 22,12 23,00 +5,02% 22,12 23,50 22,90 22,55 23,00 120 319.789.800
27/11/2007 21,29 21,90 +2,82% 21,29 22,11 21,90 21,90 22,08 313 591.083.200
26/11/2007 21,68 21,30 +0,24% 21,30 22,01 21,63 21,30 21,50 416 812.867.600
23/11/2007 21,20 21,25 +0,24% 21,00 21,50 21,15 21,21 21,25 177 625.269.700
22/11/2007 20,30 21,20 +6,00% 20,30 21,50 20,86 21,15 21,20 363 694.210.000
21/11/2007 22,72 20,00 -11,89% 20,00 22,72 20,78 20,00 20,50 417 419.472.100
19/11/2007 24,19 22,70 -4,22% 22,30 24,19 22,91 22,40 22,70 216 298.320.800
16/11/2007 24,64 23,70 -3,81% 23,70 25,06 24,00 23,60 23,70 128 996.553.000
14/11/2007 26,19 24,64 -5,05% 24,64 26,25 25,37 24,60 24,64 166 254.721.800
13/11/2007 26,49 25,95 -2,81% 25,70 26,90 25,94 25,60 25,95 337 419.579.100
12/11/2007 25,99 26,70 +2,69% 25,03 26,70 25,84 26,00 26,70 280 419.150.300
9/11/2007 26,50 26,00 -2,62% 25,30 26,50 25,93 26,00 26,48 138 330.945.000
8/11/2007 27,70 26,70 -4,54% 26,03 27,80 27,35 26,70 27,00 169 784.458.800
7/11/2007 27,00 27,97 +2,64% 26,91 27,97 27,53 27,70 27,97 262 521.623.500
6/11/2007 25,91 27,25 +4,81% 25,90 27,68 26,98 27,00 27,25 582 773.361.500
5/11/2007 25,30 26,00 0,00% 25,25 26,35 25,93 25,30 26,00 371 567.893.000
1/11/2007 25,00 26,00 +1,21% 24,85 26,00 25,42 25,10 26,00 175 174.422.900
31/10/2007 24,50 25,69 +4,86% 24,50 25,69 25,14 25,26 25,69 260 275.334.200
30/10/2007 25,10 24,50 -3,54% 24,50 25,40 24,73 24,49 24,80 100 171.165.600
29/10/2007 25,00 25,40 -0,35% 24,65 25,80 25,31 25,06 25,40 240 224.318.100
26/10/2007 24,57 25,49 +0,95% 24,57 25,49 25,07 24,83 25,49 407 468.748.700
25/10/2007 24,71 25,25 +0,20% 24,26 25,25 24,79 24,70 25,28 330 295.937.200
24/10/2007 25,29 25,20 -0,59% 24,50 25,30 25,01 25,20 25,22 208 165.829.400
23/10/2007 24,89 25,35 +3,55% 24,11 25,35 24,68 24,92 25,20 395 513.186.300
22/10/2007 24,75 24,48 -1,25% 23,70 24,75 24,06 24,40 24,49 135 666.580.900
19/10/2007 24,67 24,79 +1,18% 23,90 24,79 24,28 24,00 24,79 121 569.823.800
18/10/2007 23,55 24,50 +2,51% 23,51 24,50 24,00 24,05 24,50 123 1.287.463.500
17/10/2007 23,89 23,90 -0,29% 23,58 23,98 23,69 23,60 23,90 79 138.628.600
16/10/2007 24,00 23,97 -0,66% 23,42 24,00 23,72 23,76 23,97 60 162.045.800
15/10/2007 24,80 24,13 -2,74% 24,10 24,85 24,44 24,13 24,39 65 459.233.700
11/10/2007 24,50 24,81 -0,36% 24,50 25,00 24,94 24,51 24,81 98 602.551.600
10/10/2007 24,99 24,90 -1,78% 24,65 25,05 24,91 24,71 24,90 74 86.199.400
9/10/2007 24,88 25,35 +1,89% 24,22 25,35 24,79 25,20 25,35 441 515.992.400
8/10/2007 24,19 24,88 +2,01% 23,65 24,90 24,62 24,70 24,88 248 289.853.400
5/10/2007 23,40 24,39 +3,79% 22,83 24,39 23,46 24,00 24,39 211 605.135.700
4/10/2007 24,20 23,50 -2,89% 23,40 24,20 23,55 23,32 23,50 119 153.313.200
3/10/2007 24,15 24,20 -1,22% 23,80 24,80 24,00 23,90 24,20 173 513.288.000
2/10/2007 23,37 24,50 +2,30% 23,35 24,50 24,02 23,70 24,50 220 385.569.700
1/10/2007 22,90 23,95 +4,63% 22,89 24,00 23,63 23,76 23,95 273 234.251.300
28/9/2007 21,69 22,89 +5,00% 21,52 22,99 22,06 22,50 22,89 266 826.056.400
27/9/2007 21,88 21,80 -0,46% 21,71 22,00 21,92 21,74 21,80 176 271.151.700
26/9/2007 21,81 21,90 +1,34% 21,62 22,00 21,84 21,61 21,90 213 461.809.500
25/9/2007 22,18 21,61 -3,53% 21,61 22,19 21,90 21,61 21,80 132 155.725.600
24/9/2007 22,16 22,40 -0,22% 21,92 22,40 22,12 22,40 22,41 155 111.083.300
21/9/2007 22,42 22,45 -0,22% 22,22 22,50 22,36 22,30 22,45 106 59.717.500
20/9/2007 22,52 22,50 0,00% 21,70 22,70 22,24 22,27 22,50 151 401.975.700
19/9/2007 22,90 22,50 +0,45% 22,32 22,90 22,50 22,41 22,50 185 194.956.300
18/9/2007 22,80 22,40 -1,41% 22,10 23,00 22,61 22,25 22,40 218 381.672.800
17/9/2007 23,50 22,72 -3,32% 22,71 23,50 22,83 22,72 22,78 72 63.025.900
14/9/2007 23,60 23,50 -1,47% 23,05 23,60 23,26 23,50 23,58 86 318.900.200
13/9/2007 24,00 23,85 -0,63% 23,80 24,00 23,88 23,85 23,89 74 37.489.800
12/9/2007 24,00 24,00 -0,41% 23,75 24,50 23,82 24,00 24,12 122 577.428.600
11/9/2007 23,60 24,10 +0,42% 23,60 24,20 24,03 24,05 24,10 164 1.533.156.800
10/9/2007 23,73 24,00 -1,23% 23,65 24,00 23,73 23,70 24,00 139 218.866.000
6/9/2007 23,70 24,30 +2,53% 23,70 24,30 23,99 24,06 24,30 157 319.634.800
5/9/2007 23,99 23,70 -1,25% 23,53 23,99 23,72 23,50 23,70 55 91.348.500
4/9/2007 23,82 24,00 -0,04% 23,82 24,47 24,30 24,00 24,15 179 269.730.600
3/9/2007 23,56 24,01 +1,22% 23,36 24,19 23,91 24,01 24,20 107 60.537.500
31/8/2007 23,68 23,72 +1,37% 23,41 23,99 23,74 23,72 23,94 220 252.421.800
30/8/2007 23,50 23,40 -1,27% 23,10 23,80 23,30 23,14 23,40 212 353.733.400
29/8/2007 23,79 23,70 -0,42% 23,70 24,10 23,79 23,70 23,88 193 467.489.500
28/8/2007 24,13 23,80 -4,80% 23,76 24,40 24,24 23,80 24,05 113 100.743.100
27/8/2007 24,40 25,00 +2,46% 23,52 25,00 24,46 24,00 25,00 308 633.954.000
24/8/2007 23,10 24,40 +2,74% 23,00 24,40 23,65 23,80 24,40 337 896.339.400
23/8/2007 22,85 23,75 +5,09% 22,85 23,75 23,35 23,21 23,75 200 561.830.600
22/8/2007 22,30 22,60 +2,73% 22,20 23,00 22,57 22,60 22,95 174 972.470.700
21/8/2007 22,20 22,00 +0,05% 21,85 22,33 22,02 22,00 22,20 72 1.266.766.600
20/8/2007 22,01 21,99 +2,52% 21,20 22,65 22,04 21,80 22,00 108 197.083.100
17/8/2007 22,02 21,45 -0,23% 20,03 23,00 21,36 21,45 21,50 224 3.953.401.400
16/8/2007 22,69 21,50 -9,66% 19,02 22,69 21,22 21,50 21,78 598 3.850.413.500
15/8/2007 23,60 23,80 -0,21% 22,00 23,90 23,18 22,50 23,90 442 5.261.093.600
14/8/2007 25,00 23,85 -5,17% 23,80 25,80 24,32 23,85 23,99 284 790.541.300
13/8/2007 25,79 25,15 -3,27% 24,60 25,80 25,03 24,70 25,15 579 1.488.781.100
10/8/2007 24,45 26,00 +2,77% 24,45 26,00 25,19 25,20 26,00 419 436.741.000
9/8/2007 25,44 25,30 -3,03% 25,00 25,81 25,59 25,30 25,40 370 1.027.593.200
8/8/2007 25,20 26,09 +2,72% 25,10 26,29 25,87 25,86 26,09 1.723 2.113.652.800
7/8/2007 24,36 25,40 +3,67% 24,21 25,40 24,94 25,15 25,40 1.358 1.963.784.600
6/8/2007 23,89 24,50 +1,66% 23,33 24,50 23,80 24,20 24,50 654 1.441.315.600
3/8/2007 24,20 24,10 -1,63% 23,33 24,43 24,09 24,00 24,10 523 692.926.200
2/8/2007 24,50 24,50 0,00% 24,02 24,50 24,31 24,25 24,50 659 1.567.767.900
1/8/2007 24,00 24,50 0,00% 23,85 24,50 23,98 24,50 24,55 671 2.096.897.600
31/7/2007 24,05 24,50 +2,51% 23,91 24,85 24,59 0,00 0,00 2.063 5.384.609.100
30/7/2007 24,22 23,90 -0,42% 23,61 24,49 23,99 0,00 0,00 1.296 1.517.764.200
27/7/2007 24,01 24,00 0,00% 23,10 24,85 24,08 0,00 0,00 8.486 9.715.989.000

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.